Dark

UNH20270617C400
UNH Jun 17 2027 400.00 Call (UNH270617C00400000)
option OPRA

EOD

Sep 24, 2026

35.00+8.527%(+2.75)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.2500	35.0000	32.1500	35.0000	+8.527%	15	8,685	0.000%
2026-09-23	31.0000	33.2800	30.7000	32.2500	-4.811%	18	8,684	+8.527%
2026-09-22	36.1000	36.1000	33.4000	33.8800	-6.019%	27	8,681	+3.306%
2026-09-21	34.6000	36.0500	34.3000	36.0500	+0.139%	25	8,671	-2.913%
2026-09-18	34.2000	36.0000	34.1000	36.0000	-0.690%	15	8,662	-2.778%
2026-09-17	35.8000	37.9500	35.8000	36.2500	+1.257%	45	8,658	-3.448%
2026-09-16	34.8800	38.0000	34.8800	35.8000	-0.968%	25	8,630	-2.235%
2026-09-15	38.5300	38.5300	35.0500	36.1500	-12.364%	42	8,624	-3.181%
2026-09-14	37.7400	41.2500	37.7400	41.2500	+13.636%	45	8,613	-15.152%
2026-09-11	40.0500	40.0500	35.0000	36.3000	-12.635%	168	8,608	-3.581%
2026-09-10	42.0000	46.3500	41.5500	41.5500	-3.439%	39	8,506	-15.764%
2026-09-09	40.0000	44.0200	36.0000	43.0300	-12.629%	65	8,488	-18.661%
2026-09-08	42.8000	50.6000	42.8000	49.2500	+8.242%	42	8,462	-28.934%
2026-09-04	45.8500	45.8500	45.5000	45.5000	-6.089%	2	8,473	-23.077%
2026-09-03	47.0000	48.4500	47.0000	48.4500	-0.268%	22	8,473	-27.761%
2026-09-02	48.0000	48.5800	48.0000	48.5800	+6.047%	15	8,495	-27.954%
2026-09-01	46.6300	46.6300	44.9500	45.8100	+6.461%	32	8,501	-23.597%
2026-08-31	44.2500	44.2500	42.7800	43.0300	-4.695%	26	8,526	-18.661%
2026-08-28	46.1600	46.1700	45.0500	45.1500	-1.762%	70	8,528	-22.481%
2026-08-27	47.2500	47.2500	45.9600	45.9600	-8.080%	12	8,527	-23.847%
2026-08-26	51.0000	53.0500	49.9700	50.0000	+5.820%	52	8,522	-30.000%
2026-08-25	47.8000	48.0000	46.9000	47.2500	-1.357%	33	8,552	-25.926%
2026-08-24	47.8800	48.1300	45.4300	47.9000	+10.369%	46	8,556	-26.931%
2026-08-21	44.2000	44.2000	42.7000	43.4000	+6.061%	5	8,562	-19.355%
2026-08-20	42.0000	43.7400	40.8500	40.9200	-3.718%	48	8,561	-14.467%
2026-08-19	45.6700	45.6700	39.8000	42.5000	-6.222%	3,038	8,592	-17.647%
2026-08-18	48.2500	48.2500	45.3200	45.3200	-0.788%	32	7,022	-22.771%
2026-08-17	48.6500	48.6500	44.5000	45.6800	-10.607%	30	7,023	-23.380%
2026-08-14	48.0400	51.1000	48.0400	51.1000	+1.894%	24	7,021	-31.507%
2026-08-13	52.3000	52.3000	49.0000	50.1500	-7.130%	22	7,018	-30.209%
2026-08-12	51.3000	54.0000	51.3000	54.0000	+2.176%	8	7,015	-35.185%
2026-08-11	54.0000	54.6100	52.4000	52.8500	-5.659%	22	7,015	-33.775%
2026-08-10	57.0000	58.0500	56.0200	56.0200	-1.633%	4	7,020	-37.522%
2026-08-07	57.0000	57.0000	56.5500	56.9500	+6.748%	27	7,022	-38.543%
2026-08-06	55.2000	55.5800	53.3500	53.3500	-13.952%	13	7,022	-34.396%
2026-08-05	54.2000	62.0000	54.0000	62.0000	+7.807%	14	7,012	-43.548%
2026-08-04	59.0000	60.5000	56.8500	57.5100	-7.614%	47	7,007	-39.141%
2026-08-03	60.6400	62.2500	60.6400	62.2500	+0.403%	2	7,009	-43.775%
2026-07-31	64.9000	64.9000	62.0000	62.0000	-8.957%	34	7,008	-43.548%
2026-07-30	61.7800	70.0500	61.7800	68.1000	+4.049%	27	7,009	-48.605%
2026-07-29	70.4100	70.4100	65.4500	65.4500	-9.724%	16	7,008	-46.524%
2026-07-28	64.8500	72.7500	64.8500	72.5000	+12.142%	29	7,017	-51.724%
2026-07-27	64.0000	65.2700	63.4100	64.6500	-3.175%	15	7,018	-45.862%
2026-07-24	66.7700	66.7700	66.7700	66.7700	-3.274%	1	7,018	-47.581%
2026-07-23	73.4000	73.4000	68.4600	69.0300	-8.871%	209	7,018	-49.297%
2026-07-22	77.7000	78.1200	75.7500	75.7500	-2.258%	27	7,084	-53.795%
2026-07-21	70.9600	77.5000	70.9600	77.5000	+10.714%	13	7,095	-54.839%
2026-07-20	68.0600	70.6100	66.0000	70.0000	-4.241%	6	7,094	-50.000%
2026-07-17	73.8000	77.5000	73.1000	73.1000	+0.137%	5	7,095	-52.120%
2026-07-16	91.8500	98.1200	73.0000	73.0000	+8.148%	202	7,093	-52.055%
2026-07-15	66.3600	68.9000	66.3600	67.5000	-5.330%	14	7,121	-48.148%
2026-07-14	75.0000	75.0500	71.0000	71.3000	-3.649%	29	7,123	-50.912%
2026-07-13	74.6000	75.7400	74.0000	74.0000	+2.935%	213	7,125	-52.703%
2026-07-10	74.9000	74.9000	71.5000	71.8900	-4.465%	3	6,995	-51.315%
2026-07-09	75.5000	78.5000	75.2500	75.2500	-0.331%	7	6,995	-53.488%
2026-07-08	74.7000	75.5000	73.6000	75.5000	+1.465%	40	6,999	-53.642%
2026-07-07	73.5000	75.0000	71.6000	74.4100	+9.604%	25	7,018	-52.963%
2026-07-06	68.1800	68.1800	67.8900	67.8900	-5.643%	3	7,025	-48.446%
2026-07-02	73.0000	74.2000	71.2600	71.9500	-4.003%	19	7,023	-51.355%
2026-07-01	71.1000	74.9500	71.0000	74.9500	+8.971%	8	7,023	-53.302%
2026-06-30	65.8900	68.7800	65.8900	68.7800	+0.556%	4	7,024	-49.113%
2026-06-29	72.3400	72.3400	68.0600	68.4000	-8.262%	3	7,024	-48.830%
2026-06-26	70.0000	75.5000	69.3200	74.5600	+9.486%	51	7,024	-53.058%
2026-06-25	67.5100	69.0500	66.0600	68.1000	+9.981%	54	7,037	-48.605%
2026-06-24	60.5000	63.2500	57.6000	61.9200	-2.657%	16	7,060	-43.475%
2026-06-23	62.3800	63.6100	62.3800	63.6100	+1.065%	9	7,059	-44.977%
2026-06-22	62.3000	63.5000	60.8900	62.9400	+6.678%	34	7,059	-44.391%
2026-06-18	60.6400	60.6400	59.0000	59.0000	+2.591%	5	7,047	-40.678%
2026-06-17	61.0000	62.7200	57.5100	57.5100	-7.600%	65	7,047	-39.141%
2026-06-16	63.0000	64.5000	62.0000	62.2400	-3.504%	21	7,047	-43.766%
2026-06-15	61.9000	66.2500	59.0000	64.5000	+4.285%	25	7,041	-45.736%
2026-06-12	61.8500	61.8500	61.8500	61.8500	-0.274%	5	7,041	-43.411%
2026-06-11	62.6500	63.5000	61.8000	62.0200	+0.780%	7	7,041	-43.567%
2026-06-10	64.5000	64.5000	61.5400	61.5400	-5.323%	14	7,040	-43.126%
2026-06-09	65.5500	67.2000	62.9000	65.0000	+2.362%	44	7,035	-46.154%
2026-06-08	57.0000	64.6500	57.0000	63.5000	+5.833%	54	7,038	-44.882%
2026-06-05	59.9500	60.7400	58.1400	60.0000	+1.729%	73	7,037	-41.667%
2026-06-04	52.5300	59.0000	52.5300	58.9800	+22.875%	125	7,046	-40.658%
2026-06-03	50.5000	51.5200	48.0000	48.0000	+4.348%	6	7,064	-27.083%
2026-06-02	46.0000	46.5500	45.0000	46.0000	-1.562%	42	7,065	-23.913%
2026-06-01	47.3000	47.9100	45.1000	46.7300	-0.680%	41	7,067	-25.102%
2026-05-29	48.1100	48.1100	44.9000	47.0500	-1.979%	31	7,099	-25.611%
2026-05-28	49.6000	51.0700	47.5000	48.0000	-0.062%	348	7,095	-27.083%
2026-05-27	46.8000	48.4800	46.8000	48.0300	+3.826%	10	7,396	-27.129%
2026-05-26	46.4500	46.4500	42.4500	46.2600	-7.849%	67	7,399	-24.341%
2026-05-22	48.8800	52.1000	48.3000	50.2000	+3.505%	95	7,412	-30.279%
2026-05-21	48.8500	50.0000	47.5500	48.5000	-0.818%	27	7,411	-27.835%
2026-05-20	46.3500	53.1500	46.3500	48.9000	-8.393%	64	7,411	-28.425%
2026-05-19	53.8000	56.0000	53.3800	53.3800	+0.338%	48	7,422	-34.432%
2026-05-18	53.5500	53.5500	49.8100	53.2000	-0.746%	249	7,422	-34.211%
2026-05-15	56.7800	56.9500	53.6000	53.6000	-8.967%	144	7,422	-34.701%
2026-05-14	56.6400	60.0000	55.2000	58.8800	-0.440%	168	7,485	-40.557%
2026-05-13	56.0000	61.0700	56.0000	59.1400	+4.303%	191	7,497	-40.818%
2026-05-12	48.1900	56.7000	46.7000	56.7000	+19.118%	161	7,497	-38.272%
2026-05-11	45.4100	47.6000	45.0000	47.6000	+8.478%	126	7,497	-26.471%
2026-05-08	41.4100	44.1500	40.5000	43.8800	+13.974%	247	7,464	-20.237%
2026-05-07	37.6800	38.5000	37.0000	38.5000	+1.316%	23	7,461	-9.091%
2026-05-06	33.9500	38.8300	31.9500	38.0000	+7.284%	267	7,473	-7.895%
2026-05-05	39.4700	39.7000	35.4200	35.4200	-9.527%	76	7,576	-1.186%
2026-05-04	37.5000	39.7100	37.5000	39.1500	-1.136%	626	7,563	-10.600%
2026-05-01	40.3500	41.1200	39.5300	39.6000	-1.834%	29	7,572	-11.616%
2026-04-30	40.0700	41.5200	37.4500	40.3400	+0.348%	483	7,572	-13.237%
2026-04-29	39.3100	41.1500	39.3100	40.2000	+1.132%	26	7,967	-12.935%
2026-04-28	35.0000	41.0000	34.0000	39.7500	+15.552%	114	7,963	-11.950%
2026-04-27	35.0000	36.0000	31.7200	34.4000	+1.415%	37	7,968	+1.744%
2026-04-24	34.4000	36.0000	32.8500	33.9200	-1.252%	54	7,967	+3.184%
2026-04-23	34.5000	35.0000	33.2400	34.3500	+0.822%	73	7,957	+1.892%
2026-04-22	31.6800	36.0000	31.6800	34.0700	+10.653%	82	7,966	+2.730%
2026-04-21	33.2500	34.5900	29.6000	30.7900	+32.716%	738	8,145	+13.673%
2026-04-20	23.0000	23.4300	22.2000	23.2000	+0.870%	143	8,145	+50.862%
2026-04-17	21.4000	23.7000	21.4000	23.0000	+11.057%	85	8,148	+52.174%
2026-04-16	20.0000	21.0000	20.0000	20.7100	+3.086%	10	8,146	+69.000%
2026-04-15	21.0000	21.0000	19.5900	20.0900	-2.618%	28	8,144	+74.216%
2026-04-14	21.2500	22.0000	20.6300	20.6300	+7.280%	65	8,156	+69.656%
2026-04-13	17.7000	19.3400	17.7000	19.2300	+8.521%	89	8,128	+82.007%
2026-04-10	18.4800	19.3500	17.7200	17.7200	-0.169%	22	8,128	+97.517%
2026-04-09	18.4000	18.4000	17.7000	17.7500	-1.004%	6	8,128	+97.183%
2026-04-08	20.9000	20.9000	17.9300	17.9300	-9.444%	63	8,122	+95.204%
2026-04-07	20.0600	21.4000	18.5300	19.8000	+41.429%	350	8,097	+76.768%
2026-04-06	14.1500	14.3000	13.7200	14.0000	+12.000%	32	8,146	+150.000%
2026-04-02	12.0800	12.9000	12.0800	12.5000	+1.792%	24	8,138	+180.000%
2026-04-01	12.2300	12.5700	12.2000	12.2800	+2.333%	73	8,138	+185.016%
2026-03-31	11.0000	12.2500	11.0000	12.0000	+14.286%	6	8,138	+191.667%
2026-03-30	10.0000	10.5500	10.0000	10.5000	+0.962%	16	8,135	+233.333%
2026-03-27	11.7700	11.7700	10.0000	10.4000	-11.489%	252	8,131	+236.538%
2026-03-26	13.0000	13.0000	11.7300	11.7500	-3.530%	44	8,122	+197.872%
2026-03-25	12.9600	12.9600	12.0000	12.1800	-3.487%	17	8,122	+187.356%
2026-03-24	12.0000	12.8000	12.0000	12.6200	+4.298%	23	8,123	+177.338%
2026-03-23	15.0000	15.0000	12.1000	12.1000	-17.687%	56	8,123	+189.256%
2026-03-20	14.1000	14.9700	14.0000	14.7000	-2.000%	11	8,114	+138.095%
2026-03-19	15.8500	15.9000	14.9600	15.0000	-2.975%	28	8,110	+133.333%
2026-03-18	15.4600	15.4600	15.4600	15.4600	-5.674%	2	8,109	+126.391%
2026-03-17	16.8000	17.0800	16.3900	16.3900	-2.266%	4	8,109	+113.545%
2026-03-16	16.6000	16.9000	16.3000	16.7700	+6.206%	14	8,110	+108.706%
2026-03-13	15.4000	15.8500	15.3500	15.7900	+8.897%	55	8,109	+121.659%
2026-03-12	15.0000	15.0000	14.5000	14.5000	-14.555%	18	8,129	+141.379%
2026-03-11	15.8500	16.9700	15.8500	16.9700	+1.313%	15	8,129	+106.246%
2026-03-10	16.0000	17.0000	16.0000	16.7500	+2.761%	5	8,124	+108.955%
2026-03-09	17.4500	17.4500	15.6700	16.3000	-2.395%	116	8,120	+114.724%
2026-03-06	16.5000	16.7500	16.5000	16.7000	-6.180%	5	8,102	+109.581%
2026-03-05	18.0000	18.3000	17.8000	17.8000	-2.144%	37	8,102	+96.629%
2026-03-04	19.0000	19.0000	18.1900	18.1900	-0.601%	2	8,102	+92.413%
2026-03-03	19.3000	19.6500	17.4600	18.3000	-7.012%	46	8,101	+91.257%
2026-03-02	20.0000	20.0000	19.5000	19.6800	+2.607%	155	8,100	+77.846%
2026-02-27	17.6400	19.5000	17.6400	19.1800	+6.202%	19	8,177	+82.482%
2026-02-26	18.0000	20.2500	17.4600	18.0600	+11.481%	11	8,176	+93.798%
2026-02-25	16.1400	16.2000	15.8500	16.2000	+8.000%	11	8,175	+116.049%
2026-02-24	15.1800	15.1800	14.0000	15.0000	-5.482%	17	8,175	+133.333%
2026-02-23	18.0000	18.0000	15.8700	15.8700	-11.588%	9	8,174	+120.542%
2026-02-20	17.3000	18.0000	17.3000	17.9500	-1.374%	31	8,172	+94.986%
2026-02-19	19.3900	19.3900	17.5000	18.2000	-2.413%	40	8,166	+92.308%
2026-02-18	18.5500	18.6500	18.5500	18.6500	-3.965%	3	8,166	+87.668%
2026-02-17	19.1000	20.5000	19.1000	19.4200	-2.657%	16	8,166	+80.227%
2026-02-13	19.0000	19.9500	18.6600	19.9500	+11.453%	38	8,170	+75.439%
2026-02-12	16.1800	18.1600	16.1800	17.9000	+11.875%	210	8,170	+95.531%
2026-02-11	14.7500	16.2000	14.7500	16.0000	+8.844%	9	8,264	+118.750%
2026-02-10	15.5500	15.5500	14.4700	14.7000	-2.649%	19	8,253	+138.095%
2026-02-09	15.4900	16.2500	15.1000	15.1000	-5.625%	18	8,265	+131.788%
2026-02-06	15.0000	16.0000	14.6800	16.0000	+11.498%	26	8,265	+118.750%
2026-02-05	17.0000	17.0000	13.8000	14.3500	-9.748%	393	8,263	+143.902%
2026-02-04	17.4000	17.4500	15.8000	15.9000	-8.621%	67	8,238	+120.126%
2026-02-03	18.0000	18.0000	16.5800	17.4000	-3.441%	246	8,235	+101.149%
2026-02-02	17.6400	19.3300	17.6400	18.0200	-2.225%	213	8,226	+94.229%
2026-01-30	20.0000	20.1700	18.0000	18.4300	-11.564%	55	8,224	+89.908%
2026-01-29	21.3500	21.4200	19.9500	20.8400	+0.385%	71	8,228	+67.946%
2026-01-28	19.2000	21.8800	19.0000	20.7600	+13.443%	250	8,217	+68.593%
2026-01-27	17.5000	21.2500	13.3000	18.3000	-56.429%	1,191	8,164	+91.257%
2026-01-26	41.0000	42.0000	39.7000	42.0000	-1.293%	215	7,761	-16.667%
2026-01-23	43.5000	44.2000	42.5500	42.5500	-2.094%	9	7,742	-17.744%
2026-01-22	42.0500	44.1000	41.2200	43.4600	+6.000%	42	7,744	-19.466%
2026-01-21	38.5200	41.3200	38.2900	41.0000	+11.413%	27	7,759	-14.634%
2026-01-20	34.1300	36.8000	34.1300	36.8000	+7.634%	14	7,776	-4.891%
2026-01-16	35.9500	35.9500	34.0000	34.1900	-8.827%	27	7,781	+2.369%
2026-01-15	35.4900	37.5000	33.7500	37.5000	0.000%	14	7,781	-6.667%
2026-01-14	34.5000	38.5200	34.5000	37.5000	+5.634%	40	7,786	-6.667%
2026-01-13	38.4000	38.4000	34.5000	35.5000	-7.262%	70	7,786	-1.408%
2026-01-12	38.9500	39.0600	36.7000	38.2800	-4.060%	186	7,826	-8.568%
2026-01-09	42.0500	42.0500	39.9000	39.9000	+1.656%	4	7,912	-12.281%
2026-01-07	42.5500	42.5500	39.0000	39.2500	-10.816%	17	7,910	-10.828%
2026-01-06	43.6000	44.0600	42.2200	44.0100	+9.478%	17	7,904	-20.473%
2026-01-05	37.7500	42.0000	35.5500	40.2000	+5.929%	61	7,911	-12.935%
2026-01-02	35.0000	39.2100	34.5000	37.9500	+8.708%	85	7,897	-7.773%
2025-12-31	36.5500	36.6500	34.5000	34.9100	-4.826%	18	7,925	+0.258%
2025-12-30	35.7500	38.4200	35.7500	36.6800	+4.800%	35	7,925	-4.580%
2025-12-29	36.0500	36.0700	35.0000	35.0000	-2.371%	18	7,951	0.000%
2025-12-26	35.8000	36.1500	35.5000	35.8500	+7.175%	29	7,955	-2.371%
2025-12-23	33.5000	34.8000	33.4500	33.4500	-1.618%	54	7,978	+4.634%
2025-12-22	35.3400	35.4000	34.0000	34.0000	-4.198%	13	7,978	+2.941%
2025-12-19	37.4500	37.9900	35.0000	35.4900	-1.417%	105	7,969	-1.381%
2025-12-18	36.0000	36.0000	34.5000	36.0000	-5.263%	19	7,972	-2.778%
2025-12-17	38.2500	39.3000	36.7500	38.0000	-0.809%	28	7,972	-7.895%
2025-12-16	40.0000	40.0000	37.1000	38.3100	-10.302%	18	7,987	-8.640%
2025-12-15	41.0000	42.7100	41.0000	42.7100	+0.258%	6	7,981	-18.052%
2025-12-12	43.9400	44.5200	42.0000	42.6000	+5.707%	23	7,981	-17.840%
2025-12-11	38.8800	41.5200	38.8800	40.3000	+5.997%	25	7,989	-13.151%
2025-12-10	34.9200	38.0200	34.9200	38.0200	+7.705%	14	7,988	-7.943%
2025-12-09	36.5000	36.5000	35.2100	35.3000	-3.155%	7	7,990	-0.850%
2025-12-08	36.8500	36.8500	36.1200	36.4500	-3.316%	12	7,992	-3.978%
2025-12-05	37.4800	38.6000	37.0000	37.7000	+0.266%	23	7,993	-7.162%
2025-12-04	38.9000	39.2500	37.3700	37.6000	-9.615%	20	7,989	-6.915%
2025-12-03	37.0000	41.7000	36.0000	41.6000	+18.857%	70	7,996	-15.865%
2025-12-02	36.5000	36.5000	35.0000	35.0000	-5.405%	12	8,020	0.000%
2025-12-01	37.6000	38.0000	36.1800	37.0000	-2.632%	9	8,027	-5.405%
2025-11-28	38.8700	39.0000	38.0000	38.0000	-3.480%	11	8,030	-7.895%
2025-11-26	38.0300	39.8000	38.0300	39.3700	+4.987%	19	8,039	-11.100%
2025-11-25	36.5000	37.5000	36.1400	37.5000	+10.294%	19	8,039	-6.667%
2025-11-24	34.4000	34.4000	33.4500	34.0000	-0.614%	12	8,043	+2.941%
2025-11-21	33.6300	37.0000	33.1600	34.2100	+3.198%	63	8,043	+2.309%
2025-11-20	33.8900	34.0000	32.5000	33.1500	+3.432%	146	8,089	+5.581%
2025-11-19	33.0000	33.0000	31.2200	32.0500	-6.804%	129	8,024	+9.204%
2025-11-18	35.0000	35.0000	32.0500	34.3900	-5.262%	42	7,967	+1.774%
2025-11-17	39.0000	39.7800	36.3000	36.3000	-1.892%	28	7,973	-3.581%
2025-11-14	40.0000	40.0000	37.0000	37.0000	-13.551%	137	7,974	-5.405%
2025-11-13	45.0400	45.1300	42.0000	42.8000	-7.519%	21	7,977	-18.224%
2025-11-12	41.8000	46.5300	41.8000	46.2800	+15.469%	38	7,984	-24.373%
2025-11-11	38.9000	40.4800	37.5000	40.0800	+9.808%	22	7,989	-12.675%
2025-11-10	38.0000	38.2000	35.7000	36.5000	-4.275%	60	7,987	-4.110%
2025-11-07	37.0000	38.1300	35.6000	38.1300	-1.473%	68	7,957	-8.209%
2025-11-06	41.8600	42.0000	38.6000	38.7000	-5.054%	59	7,965	-9.561%
2025-11-05	41.5000	41.9500	40.0000	40.7600	-4.094%	26	7,988	-14.132%
2025-11-04	42.4900	44.0000	42.3800	42.5000	-2.299%	73	7,983	-17.647%
2025-11-03	42.0000	46.7000	37.8000	43.5000	-6.872%	72	8,029	-19.540%
2025-10-31	47.7600	48.7500	44.7000	46.7100	-1.663%	60	8,029	-25.070%
2025-10-30	47.4100	52.2000	47.4100	47.5000	-8.742%	123	8,033	-26.316%
2025-10-29	55.0000	55.0000	51.5000	52.0500	-11.208%	109	8,040	-32.757%
2025-10-28	63.0000	63.0000	52.8000	58.6200	+2.125%	108	8,118	-40.293%
2025-10-27	55.3000	57.5900	55.1700	57.4000	+0.914%	212	8,196	-39.024%
2025-10-24	56.4000	57.2900	54.9000	56.8800	+2.118%	47	8,196	-38.467%
2025-10-23	54.2600	56.7900	53.2000	55.7000	+1.162%	148	8,225	-37.163%
2025-10-22	56.4000	56.4000	55.0000	55.0600	-7.462%	19	8,318	-36.433%
2025-10-21	58.0000	60.5900	56.8000	59.5000	+1.536%	66	8,328	-41.176%
2025-10-20	57.3500	59.1000	56.0000	58.6000	+6.159%	57	8,342	-40.273%
2025-10-17	51.6900	55.2000	51.6900	55.2000	+3.178%	28	8,348	-36.594%
2025-10-16	55.7500	56.8500	53.5000	53.5000	-4.804%	112	8,342	-34.579%
2025-10-15	55.4000	57.9500	54.9200	56.2000	-1.056%	91	8,358	-37.722%
2025-10-14	52.7200	57.0700	52.7200	56.8000	+3.273%	98	8,382	-38.380%
2025-10-13	53.3000	55.3500	52.8100	55.0000	+6.900%	37	8,420	-36.364%
2025-10-10	59.8000	59.8000	50.5500	51.4500	-13.963%	238	8,435	-31.973%
2025-10-09	61.0000	62.9500	59.7800	59.8000	+1.356%	47	8,437	-41.472%
2025-10-08	58.0000	61.2500	57.9400	59.0000	+5.546%	89	8,472	-40.678%
2025-10-07	55.5500	56.5000	53.2000	55.9000	+3.519%	92	8,529	-37.388%
2025-10-06	53.0100	54.4000	52.5000	54.0000	-0.185%	35	8,529	-35.185%
2025-10-03	51.2000	56.7000	51.2000	54.1000	+9.625%	165	8,537	-35.305%
2025-10-02	47.5300	50.8000	47.5300	49.3500	+4.666%	152	8,574	-29.078%
2025-10-01	46.2100	47.7000	44.4000	47.1500	+2.948%	142	8,522	-25.769%
2025-09-30	45.4800	48.4500	45.0500	45.8000	-0.973%	116	8,529	-23.581%
2025-09-29	45.9000	46.6000	45.3500	46.2500	-0.431%	49	8,477	-24.324%
2025-09-26	48.4000	49.4000	44.8500	46.4500	-2.621%	62	8,444	-24.650%
2025-09-25	48.3500	48.7000	45.8000	47.7000	-4.121%	108	8,425	-26.625%
2025-09-24	49.0500	51.2500	48.5000	49.7500	+3.109%	148	8,426	-29.648%
2025-09-23	43.6100	50.7500	43.6100	48.2500	+7.653%	656	8,477	-27.461%
2025-09-22	41.4800	45.4000	41.0000	44.8200	+3.248%	200	8,698	-21.910%
2025-09-19	42.4000	44.8000	41.9000	43.4100	+3.852%	104	8,714	-19.373%
2025-09-18	45.0000	47.0000	41.7800	41.8000	-4.784%	98	8,666	-16.268%
2025-09-17	44.3000	45.2000	43.1500	43.9000	-0.159%	19	8,623	-20.273%
2025-09-16	47.0000	47.2000	43.8500	43.9700	-8.965%	94	8,623	-20.400%
2025-09-15	48.1300	49.7600	46.1000	48.3000	-4.545%	179	8,644	-27.536%
2025-09-12	51.9400	53.5000	50.0000	50.6000	-0.784%	87	8,629	-30.830%
2025-09-11	48.0000	53.5000	47.2500	51.0000	+7.008%	154	8,676	-31.373%
2025-09-10	45.6000	47.6600	44.0000	47.6600	+0.761%	190	8,688	-26.563%
2025-09-09	39.6500	49.0000	37.9200	47.3000	+33.352%	325	8,702	-26.004%
2025-09-08	34.5000	35.9500	33.0000	35.4700	+8.041%	48	8,793	-1.325%
2025-09-05	30.9500	33.8000	30.9500	32.8300	+5.563%	89	8,787	+6.610%
2025-09-04	31.0000	31.5000	30.5500	31.1000	+1.138%	200	8,756	+12.540%
2025-09-03	31.7500	31.7500	30.0000	30.7500	-3.241%	53	8,820	+13.821%
2025-09-02	31.6000	34.0000	31.2200	31.7800	-0.251%	109	8,789	+10.132%
2025-08-29	29.9100	31.8600	29.5500	31.8600	+5.149%	247	8,633	+9.856%
2025-08-28	30.6500	30.7300	28.9800	30.3000	-1.559%	197	8,633	+15.512%
2025-08-27	29.2000	31.5000	29.2000	30.7800	+2.259%	33	8,565	+13.710%
2025-08-26	32.0000	32.6000	29.0000	30.1000	-5.938%	94	8,573	+16.279%
2025-08-25	33.6500	33.6500	30.8200	32.0000	0.000%	250	8,653	+9.375%
2025-08-22	33.8000	34.3000	32.0000	32.0000	+0.629%	41	8,630	+9.375%
2025-08-21	31.0000	33.0000	31.0000	31.8000	+2.581%	583	8,613	+10.063%
2025-08-20	33.2500	33.2500	29.5000	31.0000	-6.118%	46	8,843	+12.903%
2025-08-19	35.7000	35.8800	31.3000	33.0200	-8.633%	201	8,843	+5.996%
2025-08-18	36.5900	38.9500	35.2000	36.1400	+3.553%	364	8,904	-3.154%
2025-08-15	36.1000	36.8000	31.0000	34.9000	+40.499%	852	8,751	+0.287%
2025-08-14	28.0000	28.0000	23.5000	24.8400	-0.040%	279	8,520	+40.902%
2025-08-13	22.7700	24.8700	22.3000	24.8500	+15.581%	133	8,502	+40.845%
2025-08-12	20.7500	21.9000	20.0400	21.5000	+14.362%	66	8,512	+62.791%
2025-08-11	19.7000	20.4300	18.8000	18.8000	+3.410%	161	8,504	+86.170%
2025-08-08	16.9100	18.6500	16.9100	18.1800	+10.584%	186	8,456	+92.519%
2025-08-07	17.5000	18.0000	15.5000	16.4400	-1.261%	45	8,425	+112.895%
2025-08-06	18.2000	18.4000	16.3500	16.6500	-7.242%	53	8,419	+110.210%
2025-08-05	15.6500	18.7000	15.5200	17.9500	+13.824%	489	8,382	+94.986%
2025-08-04	15.4000	16.3000	14.4000	15.7700	+5.485%	339	8,504	+121.940%
2025-08-01	17.7200	17.7300	14.1500	14.9500	-12.059%	739	8,522	+134.114%
2025-07-31	18.0000	19.0300	16.8000	17.0000	-17.874%	557	8,029	+105.882%
2025-07-30	21.4200	21.4200	18.7000	20.7000	+4.916%	260	7,672	+69.082%
2025-07-29	24.1300	27.0500	19.7300	19.7300	-33.747%	702	7,589	+77.395%
2025-07-28	30.4800	30.9000	28.7000	29.7800	+0.983%	577	7,174	+17.529%
2025-07-25	29.0500	31.5300	29.0500	29.4900	+2.042%	116	7,394	+18.684%
2025-07-24	30.7500	32.7500	28.4600	28.9000	-12.952%	463	7,321	+21.107%
2025-07-23	31.8000	33.6500	31.0000	33.2000	+7.967%	150	7,087	+5.422%
2025-07-22	30.3000	32.1200	30.0000	30.7500	+3.710%	147	7,038	+13.821%
2025-07-21	31.1500	32.0000	29.4000	29.6500	-2.946%	131	6,952	+18.044%
2025-07-18	33.4500	33.4500	29.9000	30.5500	-3.476%	409	6,866	+14.566%
2025-07-17	32.6000	33.3700	30.6400	31.6500	-4.207%	226	6,692	+10.585%
2025-07-16	33.6700	33.9500	32.5300	33.0400	+2.481%	104	6,570	+5.932%
2025-07-15	34.9000	35.1000	32.0000	32.2400	-8.643%	250	6,487	+8.561%
2025-07-14	35.2700	35.4500	33.8000	35.2900	-0.731%	122	6,341	-0.822%
2025-07-11	33.9500	35.8000	33.8600	35.5500	+3.433%	106	6,296	-1.547%
2025-07-10	35.8900	35.8900	33.0000	34.3700	-2.635%	142	6,270	+1.833%
2025-07-09	35.4500	35.4500	34.0000	35.3000	-4.128%	179	6,234	-0.850%
2025-07-08	36.7000	37.1000	36.0000	36.8200	+1.154%	63	6,260	-4.943%
2025-07-07	39.5200	39.5500	34.0500	36.4000	-9.000%	9,406	6,235	-3.846%
2025-07-03	42.0000	42.0000	40.0000	40.0000	+4.031%	45	12,451	-12.500%
2025-07-02	45.0000	46.2300	38.4500	38.4500	-18.191%	106	12,451	-8.973%
2025-07-01	44.1000	48.0000	43.6000	47.0000	+14.634%	74	12,370	-25.532%
2025-06-30	40.6000	42.0200	39.7000	41.0000	+2.500%	72	12,401	-14.634%
2025-06-27	38.7200	40.7300	38.0000	40.0000	+6.809%	108	12,406	-12.500%
2025-06-26	39.0000	39.5500	37.2000	37.4500	-1.447%	107	12,403	-6.542%
2025-06-25	38.0800	39.0000	36.8300	38.0000	-3.431%	70	12,347	-7.895%
2025-06-24	38.5000	39.5000	37.1000	39.3500	+4.377%	141	12,320	-11.055%
2025-06-23	39.2500	39.2500	36.0000	37.7000	-2.078%	168	12,241	-7.162%
2025-06-20	41.9900	41.9900	38.5000	38.5000	-5.521%	380	12,126	-9.091%
2025-06-18	43.7400	43.8000	40.7500	40.7500	-5.233%	194	11,884	-14.110%
2025-06-17	44.4000	45.5000	42.8000	43.0000	-2.715%	332	11,884	-18.605%
2025-06-16	47.2800	47.2800	43.5000	44.2000	-3.704%	143	11,758	-20.814%
2025-06-13	46.2200	47.2200	45.2000	45.9000	-3.368%	288	11,631	-23.747%
2025-06-12	44.4800	47.6000	44.2500	47.5000	+6.264%	50	11,602	-26.316%
2025-06-11	42.4500	45.2500	41.9700	44.7000	+7.349%	95	11,623	-21.700%
2025-06-10	42.1200	43.0000	41.0500	41.6400	-1.444%	33	11,573	-15.946%
2025-06-09	43.6800	44.3500	41.2600	42.2500	+0.356%	215	11,565	-17.160%
2025-06-06	40.6000	42.5300	40.1000	42.1000	+6.989%	84	11,456	-16.865%
2025-06-05	41.7500	42.4200	37.9500	39.3500	-4.606%	62	11,470	-11.055%
2025-06-04	45.0000	45.0000	40.8000	41.2500	-5.063%	85	11,465	-15.152%
2025-06-03	44.5900	44.5900	42.3500	43.4500	-0.844%	28	11,454	-19.448%
2025-06-02	47.7000	48.7000	43.2200	43.8200	+0.620%	135	11,453	-20.128%
2025-05-30	42.9900	46.0700	41.8500	43.5500	+2.182%	192	11,461	-19.633%
2025-05-29	45.4900	45.4900	42.1700	42.6200	-0.884%	52	11,415	-17.879%
2025-05-28	43.4300	46.2500	43.0000	43.0000	+4.116%	134	11,428	-18.605%
2025-05-27	45.0000	45.7500	40.5000	41.3000	-3.953%	70	11,508	-15.254%
2025-05-23	44.3500	45.0000	42.1800	43.0000	-3.523%	330	11,478	-18.605%
2025-05-22	42.0000	47.5500	41.5500	44.5700	-4.151%	171	11,478	-21.472%
2025-05-21	44.9500	51.2500	43.7100	46.5000	-13.084%	352	11,436	-24.731%
2025-05-20	54.6000	56.1000	50.1000	53.5000	+0.375%	621	11,408	-34.579%
2025-05-19	44.3700	53.8000	44.3700	53.3000	+18.973%	1,243	11,172	-34.334%
2025-05-16	40.1000	46.0000	37.0000	44.8000	+16.364%	1,520	10,861	-21.875%
2025-05-15	31.0000	40.3000	26.5500	38.5000	-9.942%	3,790	10,715	-9.091%
2025-05-14	48.0000	51.9000	42.7500	42.7500	-3.171%	2,451	7,778	-18.129%
2025-05-13	54.1600	55.5500	43.2100	44.1500	-42.363%	848	5,563	-20.725%
2025-05-12	78.3300	79.9500	75.2500	76.6000	+0.262%	43	3,195	-54.308%
2025-05-09	78.2000	78.4000	74.9500	76.4000	-2.984%	86	3,165	-54.188%
2025-05-08	80.5000	81.1500	78.7500	78.7500	-2.718%	148	3,139	-55.556%
2025-05-07	81.0000	82.9000	77.4500	80.9500	-3.112%	1,025	3,072	-56.763%
2025-05-06	87.4700	88.4500	82.3000	83.5500	-6.648%	1,166	2,414	-58.109%
2025-05-05	89.3000	93.0000	87.2000	89.5000	+4.678%	1,155	1,264	-60.894%
2025-05-02	87.0000	87.0000	83.5000	85.5000	-0.581%	82	128	-59.064%
2025-05-01	89.3800	89.3800	86.0000	86.0000	-2.150%	56	90	-59.302%
2025-04-30	86.3500	88.1500	86.3500	87.8900	-4.675%	4	65	-60.177%
2025-04-29	93.6000	93.7500	92.2000	92.2000	-4.850%	12	61	-62.039%
2025-04-28	95.5000	96.9000	94.5500	96.9000	+5.166%	3	52	-63.880%
2025-04-25	94.2500	94.2500	88.0000	92.1400	-6.457%	146	51	-62.014%
2025-04-24	98.5000	98.5000	98.5000	98.5000	0.000%	1	1	-64.467%