Dark

UNH20270617C500
UNH Jun 17 2027 500.00 Call (UNH270617C00500000)
option OPRA

EOD

Sep 24, 2026

9.50+6.742%(+0.60)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.4000	9.6600	8.8000	9.5000	+6.742%	22	3,617	0.000%
2026-09-23	8.6500	9.0500	8.6500	8.9000	-5.319%	40	3,632	+6.742%
2026-09-22	9.9500	9.9500	9.2000	9.4000	-5.528%	13	3,627	+1.064%
2026-09-21	9.3000	10.0500	9.3000	9.9500	-3.398%	16	3,629	-4.523%
2026-09-18	10.0000	10.3000	9.7700	10.3000	-3.195%	27	3,631	-7.767%
2026-09-17	10.5000	10.8000	10.3900	10.6400	+4.828%	18	3,647	-10.714%
2026-09-15	10.6000	10.6000	10.1000	10.1500	-8.559%	15	3,636	-6.404%
2026-09-14	11.0000	11.2000	11.0000	11.1000	+8.824%	21	3,635	-14.414%
2026-09-11	11.6600	11.6600	9.6500	10.2000	-30.137%	71	3,643	-6.863%
2026-09-10	14.8500	14.8500	14.6000	14.6000	+8.148%	3	3,600	-34.932%
2026-09-09	11.5000	13.8000	11.0000	13.5000	-17.683%	36	3,602	-29.630%
2026-09-08	14.5000	16.4000	14.5000	16.4000	+15.088%	34	3,595	-42.073%
2026-09-04	14.5300	14.5300	14.2500	14.2500	-6.065%	70	3,573	-33.333%
2026-09-03	15.2000	16.7700	15.0500	15.1700	-1.173%	62	3,573	-37.376%
2026-09-02	15.3000	15.3500	15.3000	15.3500	+8.943%	75	3,590	-38.111%
2026-09-01	15.0000	15.0800	14.0200	14.0900	+6.020%	7	3,548	-32.576%
2026-08-31	14.3600	14.3600	13.2900	13.2900	-10.081%	11	3,551	-28.518%
2026-08-27	15.5500	16.2500	14.7800	14.7800	-12.024%	15	3,549	-35.724%
2026-08-26	17.9500	17.9500	16.8000	16.8000	+7.006%	56	3,546	-43.452%
2026-08-25	15.5000	15.7000	15.3500	15.7000	-2.242%	35	3,557	-39.490%
2026-08-24	15.4000	16.0600	15.0000	16.0600	+18.088%	30	3,554	-40.847%
2026-08-21	12.8800	14.1000	12.5000	13.6000	+5.837%	25	3,534	-30.147%
2026-08-20	13.7400	13.7400	12.8500	12.8500	-0.772%	27	3,528	-26.070%
2026-08-19	14.5200	15.0000	12.9500	12.9500	-13.087%	31	3,536	-26.641%
2026-08-18	15.4000	15.4000	14.8000	14.9000	+0.067%	10	3,536	-36.242%
2026-08-17	15.4700	15.4700	14.4000	14.8900	-12.669%	46	3,535	-36.199%
2026-08-14	16.9000	17.4000	16.8000	17.0500	+3.021%	7	3,555	-44.282%
2026-08-13	17.8100	17.8300	16.5500	16.5500	-12.202%	36	3,552	-42.598%
2026-08-12	17.2500	18.8500	17.2500	18.8500	+2.223%	21	3,542	-49.602%
2026-08-11	18.4000	18.6200	18.4000	18.4400	-10.918%	4	3,542	-48.482%
2026-08-10	21.5000	21.5000	20.7000	20.7000	+2.172%	3	3,541	-54.106%
2026-08-07	19.1100	20.8500	19.1100	20.2600	+0.546%	8	3,540	-53.110%
2026-08-06	19.8500	20.3500	19.5100	20.1500	-13.333%	23	3,536	-52.854%
2026-08-05	19.0000	23.2500	18.8500	23.2500	+5.923%	9	3,554	-59.140%
2026-08-04	20.5500	21.9500	20.5300	21.9500	-5.996%	32	3,554	-56.720%
2026-08-03	23.0000	23.6000	23.0000	23.3500	+0.430%	3	3,546	-59.315%
2026-07-31	25.3700	25.5000	23.2500	23.2500	-11.260%	29	3,547	-59.140%
2026-07-30	26.6200	28.4500	26.2000	26.2000	-6.462%	6	3,535	-63.740%
2026-07-29	31.2000	31.2000	28.0100	28.0100	-5.115%	3	3,538	-66.084%
2026-07-28	27.0500	29.8500	26.8500	29.5200	+15.133%	19	3,538	-67.818%
2026-07-27	27.0500	27.0500	23.3000	25.6400	-5.037%	12	3,529	-62.949%
2026-07-24	28.2200	28.2200	27.0000	27.0000	-7.216%	7	3,527	-64.815%
2026-07-23	29.5500	29.5500	27.9400	29.1000	-12.297%	14	3,527	-67.354%
2026-07-22	33.1800	33.1800	33.1800	33.1800	+0.090%	2	3,539	-71.368%
2026-07-21	31.7700	33.1500	31.4500	33.1500	+15.909%	15	3,540	-71.342%
2026-07-20	30.4500	30.4500	26.7600	28.6000	-4.188%	53	3,542	-66.783%
2026-07-17	31.7400	33.7000	29.6500	29.8500	+2.931%	33	3,545	-68.174%
2026-07-16	45.0500	45.4600	29.0000	29.0000	+5.608%	98	3,532	-67.241%
2026-07-15	27.5200	29.4200	26.7900	27.4600	-10.902%	22	3,538	-65.404%
2026-07-14	32.9200	32.9200	30.2000	30.8200	-3.838%	22	3,548	-69.176%
2026-07-13	31.0600	32.9000	31.0600	32.0500	+5.082%	156	3,544	-70.359%
2026-07-10	32.5500	32.5500	29.8400	30.5000	-7.771%	40	3,607	-68.852%
2026-07-09	33.0000	34.9600	32.9200	33.0700	+5.318%	39	3,575	-71.273%
2026-07-08	31.4000	31.5000	31.4000	31.4000	-3.385%	7	3,558	-69.745%
2026-07-07	31.8500	32.5000	30.3000	32.5000	+19.705%	42	3,555	-70.769%
2026-07-06	30.5000	31.0000	27.1500	27.1500	-11.129%	47	3,540	-65.009%
2026-07-02	33.3000	33.5000	30.0000	30.5500	-7.704%	30	3,503	-68.903%
2026-07-01	30.2000	33.1000	29.8500	33.1000	+16.018%	82	3,503	-71.299%
2026-06-30	28.4000	28.5300	28.4000	28.5300	-5.592%	4	3,461	-66.702%
2026-06-29	29.2400	30.2200	29.0500	30.2200	-8.424%	11	3,459	-68.564%
2026-06-26	29.6500	33.3000	29.6500	33.0000	+15.789%	54	3,454	-71.212%
2026-06-25	27.5000	29.4000	27.5000	28.5000	+14.000%	13	3,458	-66.667%
2026-06-24	23.5000	25.2000	23.5000	25.0000	-1.186%	13	3,463	-62.000%
2026-06-22	24.6900	26.0400	24.6900	25.3000	+4.459%	25	3,466	-62.451%
2026-06-18	24.0000	25.5000	23.8600	24.2200	-2.339%	8	3,478	-60.776%
2026-06-17	24.6000	26.7200	24.6000	24.8000	-3.689%	43	3,478	-61.694%
2026-06-16	26.5500	26.5500	25.7000	25.7500	-7.805%	27	3,478	-63.107%
2026-06-15	27.0800	27.9300	27.0800	27.9300	+7.423%	8	3,476	-65.986%
2026-06-12	25.9500	26.0000	25.9500	26.0000	+0.971%	3	3,476	-63.462%
2026-06-11	28.0000	28.0000	25.7500	25.7500	-3.738%	10	3,476	-63.107%
2026-06-10	28.5000	28.5000	26.7500	26.7500	-8.390%	4	3,479	-64.486%
2026-06-09	29.5000	30.0000	28.0000	29.2000	+2.098%	49	3,479	-67.466%
2026-06-08	26.5200	28.6000	26.2000	28.6000	+10.939%	52	3,512	-66.783%
2026-06-05	26.8000	26.8000	25.1500	25.7800	+5.526%	63	3,520	-63.150%
2026-06-04	21.5300	25.1500	21.5300	24.4300	+29.328%	85	3,558	-61.113%
2026-06-03	20.0000	21.1500	18.3900	18.8900	+4.365%	67	3,580	-49.709%
2026-06-02	18.2000	18.4000	17.6000	18.1000	-7.417%	15	3,556	-47.514%
2026-06-01	18.2000	19.7200	18.2000	19.5500	+2.625%	15	3,567	-51.407%
2026-05-29	17.8200	19.0500	17.8200	19.0500	+3.815%	4	3,567	-50.131%
2026-05-28	19.9500	20.0000	18.3500	18.3500	+1.662%	123	3,564	-48.229%
2026-05-27	17.1500	18.7700	17.1500	18.0500	+5.248%	13	3,562	-47.368%
2026-05-26	17.0000	17.3500	17.0000	17.1500	-13.689%	13	3,557	-44.606%
2026-05-22	19.3400	20.4500	19.3400	19.8700	+2.159%	56	3,564	-52.189%
2026-05-21	19.8800	19.8800	19.4500	19.4500	+3.348%	3	3,559	-51.157%
2026-05-20	21.4700	21.4700	18.8200	18.8200	-13.072%	28	3,559	-49.522%
2026-05-19	22.0000	22.7000	21.6500	21.6500	+0.745%	79	3,563	-56.120%
2026-05-18	21.2500	21.6000	19.7500	21.4900	-6.565%	257	3,563	-55.793%
2026-05-15	24.1000	24.1000	22.1800	23.0000	-8.000%	61	3,563	-58.696%
2026-05-14	26.5300	26.5300	24.0000	25.0000	-1.961%	46	3,612	-62.000%
2026-05-13	21.0500	26.0000	21.0500	25.5000	+9.914%	59	3,644	-62.745%
2026-05-12	18.0000	23.4500	17.8000	23.2000	+29.972%	85	3,644	-59.052%
2026-05-11	16.9100	18.2000	16.0000	17.8500	+9.174%	155	3,644	-46.779%
2026-05-08	14.4500	16.5500	14.1000	16.3500	+24.335%	408	3,657	-41.896%
2026-05-07	13.0800	13.1500	12.8100	13.1500	-0.530%	9	3,912	-27.757%
2026-05-06	13.4400	13.4400	13.2200	13.2200	+10.167%	2	3,916	-28.139%
2026-05-05	14.2000	14.2000	12.0000	12.0000	-13.043%	18	3,916	-20.833%
2026-05-04	13.9000	13.9000	13.5000	13.8000	-1.639%	212	3,907	-31.159%
2026-05-01	13.9800	14.3300	13.9000	14.0300	-2.230%	15	3,900	-32.288%
2026-04-30	13.9900	14.9400	13.9900	14.3500	-2.712%	30	3,900	-33.798%
2026-04-29	14.4500	15.2000	13.8800	14.7500	+1.724%	80	3,906	-35.593%
2026-04-28	12.2000	15.0500	11.8800	14.5000	+21.849%	84	3,929	-34.483%
2026-04-27	12.1500	12.1500	11.1400	11.9000	-0.998%	8	3,969	-20.168%
2026-04-24	12.0000	12.0200	11.3000	12.0200	+3.176%	18	3,972	-20.965%
2026-04-23	12.2000	12.5000	11.6500	11.6500	-0.851%	14	3,974	-18.455%
2026-04-22	11.1100	12.7500	11.1100	11.7500	+9.404%	53	3,979	-19.149%
2026-04-21	9.5000	12.3100	9.5000	10.7400	+42.440%	320	3,969	-11.546%
2026-04-20	7.3600	7.5400	7.3600	7.5400	-0.132%	2	4,123	+25.995%
2026-04-17	7.2000	7.7000	7.2000	7.5500	+9.738%	45	4,122	+25.828%
2026-04-16	6.5000	7.0000	6.5000	6.8800	+6.009%	14	4,119	+38.081%
2026-04-15	6.6000	6.6500	6.4900	6.4900	-8.592%	27	4,118	+46.379%
2026-04-14	7.1100	7.3000	6.8900	7.1000	+16.393%	152	4,129	+33.803%
2026-04-13	6.1500	6.2500	6.1000	6.1000	+9.910%	8	4,029	+55.738%
2026-04-10	5.5000	5.8000	5.5000	5.5500	-9.016%	8	4,029	+71.171%
2026-04-09	6.1000	6.1000	6.1000	6.1000	+4.274%	1	4,029	+55.738%
2026-04-08	6.8500	6.8500	5.8500	5.8500	-12.162%	14	4,028	+62.393%
2026-04-07	6.6500	8.0000	6.3000	6.6600	+38.750%	176	4,027	+42.643%
2026-04-06	4.6800	5.5000	4.5700	4.8000	+7.865%	24	4,060	+97.917%
2026-04-02	4.4500	4.4500	4.4500	4.4500	+7.748%	1	4,073	+113.483%
2026-04-01	4.1300	4.1300	4.1300	4.1300	+0.732%	1	4,073	+130.024%
2026-03-31	4.1000	4.1000	4.1000	4.1000	+9.333%	30	4,073	+131.707%
2026-03-30	3.7800	3.7800	3.7500	3.7500	-3.846%	6	4,073	+153.333%
2026-03-27	4.3000	4.3000	3.8500	3.9000	-10.550%	177	4,072	+143.590%
2026-03-26	4.7000	4.7000	4.3500	4.3600	-3.111%	14	4,124	+117.890%
2026-03-25	4.4000	4.6000	4.2000	4.5000	-2.174%	32	4,121	+111.111%
2026-03-24	4.2500	4.6300	4.2500	4.6000	-3.158%	3	4,122	+106.522%
2026-03-23	5.1600	5.7500	4.7500	4.7500	-6.863%	4	4,123	+100.000%
2026-03-20	5.3500	5.3500	5.1000	5.1000	-5.556%	3	4,124	+86.275%
2026-03-19	6.2800	6.2800	5.4000	5.4000	-8.475%	31	4,121	+75.926%
2026-03-18	5.7000	5.9600	5.7000	5.9000	+0.683%	7	4,119	+61.017%
2026-03-17	6.5000	6.5000	5.7000	5.8600	-4.248%	21	4,118	+62.116%
2026-03-16	6.4500	6.4500	6.1000	6.1200	+2.000%	7	4,120	+55.229%
2026-03-13	5.9500	6.0500	5.9500	6.0000	+2.564%	7	4,122	+58.333%
2026-03-12	6.2500	6.2500	5.7000	5.8500	-7.143%	314	4,121	+62.393%
2026-03-10	6.5000	6.6000	6.3000	6.3000	-1.563%	10	4,119	+50.794%
2026-03-09	6.5500	6.5500	6.1500	6.4000	-5.882%	16	4,122	+48.438%
2026-03-06	6.8000	6.8000	6.8000	6.8000	-6.336%	3	4,109	+39.706%
2026-03-05	7.5000	7.5000	7.2600	7.2600	-2.681%	32	4,112	+30.854%
2026-03-03	7.1200	7.5300	6.9200	7.4600	-6.750%	18	4,114	+27.346%
2026-03-02	7.8000	8.0000	7.7000	8.0000	-0.498%	4	4,109	+18.750%
2026-02-27	7.5400	8.0400	7.2800	8.0400	+9.388%	4	4,108	+18.159%
2026-02-26	7.7500	7.7500	7.3500	7.3500	+6.522%	6	4,108	+29.252%
2026-02-25	6.5000	6.9000	6.5000	6.9000	+18.966%	7	4,115	+37.681%
2026-02-24	6.1500	6.1500	5.7500	5.8000	-9.375%	15	4,115	+63.793%
2026-02-23	6.9600	7.0000	6.4000	6.4000	-13.514%	5	4,120	+48.438%
2026-02-20	7.1000	7.4000	7.1000	7.4000	+3.208%	22	4,121	+28.378%
2026-02-19	8.0000	8.3900	7.0500	7.1700	-8.077%	145	4,122	+32.497%
2026-02-18	7.7900	7.8000	7.7900	7.8000	-6.024%	2	4,219	+21.795%
2026-02-17	8.0000	8.6500	8.0000	8.3000	-1.425%	8	4,218	+14.458%
2026-02-13	8.3000	8.4200	8.3000	8.4200	+11.376%	4	4,218	+12.827%
2026-02-12	7.5000	7.5600	6.7800	7.5600	+8.777%	13	4,218	+25.661%
2026-02-11	6.1000	6.9500	5.9500	6.9500	+13.008%	15	4,221	+36.691%
2026-02-10	6.5000	6.5500	6.0500	6.1500	-6.818%	144	4,227	+54.472%
2026-02-09	6.5000	6.8000	6.4400	6.6000	-2.222%	7	4,261	+43.939%
2026-02-06	6.1800	7.0000	6.1800	6.7500	+9.756%	113	4,260	+40.741%
2026-02-05	6.9400	6.9400	6.0000	6.1500	-10.870%	334	4,368	+54.472%
2026-02-04	7.3200	7.9200	6.9000	6.9000	-9.211%	24	4,524	+37.681%
2026-02-03	8.0000	8.0000	7.1000	7.6000	-4.040%	99	4,521	+25.000%
2026-02-02	7.9000	8.5000	7.5000	7.9200	-1.493%	151	4,601	+19.949%
2026-01-30	9.1700	9.1700	7.7500	8.0400	-17.538%	475	4,569	+18.159%
2026-01-29	9.5000	9.7500	8.6500	9.7500	+4.839%	26	4,668	-2.564%
2026-01-28	8.3000	9.5500	8.3000	9.3000	+8.772%	56	4,668	+2.151%
2026-01-27	8.0000	10.0000	6.8000	8.5500	-53.022%	970	4,650	+11.111%
2026-01-26	17.9500	18.2000	17.1500	18.2000	-4.311%	198	4,336	-47.802%
2026-01-23	19.0000	19.0200	19.0000	19.0200	-2.462%	8	4,292	-50.053%
2026-01-22	18.5000	20.0000	18.5000	19.5000	+8.333%	41	4,299	-51.282%
2026-01-21	17.0200	18.3200	16.8800	18.0000	+17.647%	29	4,308	-47.222%
2026-01-20	14.7500	16.0000	14.7500	15.3000	+1.057%	14	4,320	-37.908%
2026-01-16	16.1300	16.1300	15.1400	15.1400	-13.486%	37	4,310	-37.252%
2026-01-15	15.5000	17.5000	15.2500	17.5000	+2.881%	24	4,310	-45.714%
2026-01-14	17.7000	17.9500	16.8500	17.0100	+10.097%	41	4,313	-44.150%
2026-01-13	18.1000	18.1000	15.4500	15.4500	-8.580%	22	4,319	-38.511%
2026-01-12	17.8000	17.9100	16.6900	16.9000	-6.423%	178	4,316	-43.787%
2026-01-09	18.3900	18.7000	18.0000	18.0600	-5.938%	15	4,315	-47.398%
2026-01-08	19.0500	20.6500	18.7000	19.2000	+7.263%	18	4,312	-50.521%
2026-01-07	18.8500	18.8500	17.2000	17.9000	-9.275%	39	4,324	-46.927%
2026-01-06	20.1700	21.0000	18.9000	19.7300	+1.335%	84	4,321	-51.850%
2026-01-05	17.0000	19.4700	16.8500	19.4700	+10.625%	29	4,292	-51.207%
2026-01-02	16.0400	17.6900	16.0400	17.6000	+10.000%	27	4,292	-46.023%
2025-12-31	16.6000	16.6000	15.6100	16.0000	-2.141%	115	4,406	-40.625%
2025-12-30	17.5000	17.5000	16.2200	16.3500	+3.481%	26	4,406	-41.896%
2025-12-29	16.5000	16.5000	15.8000	15.8000	-3.600%	32	4,408	-39.873%
2025-12-26	16.3900	16.3900	16.3900	16.3900	+7.829%	1	4,438	-42.038%
2025-12-23	15.2200	15.5000	15.0500	15.2000	+2.013%	17	4,438	-37.500%
2025-12-22	15.1500	16.1500	14.9000	14.9000	-6.875%	169	4,427	-36.242%
2025-12-19	18.0300	18.0300	16.0000	16.0000	0.000%	65	4,417	-40.625%
2025-12-18	16.8000	16.8000	15.9900	16.0000	-9.091%	35	4,411	-40.625%
2025-12-17	18.9700	18.9700	17.6000	17.6000	-2.762%	17	4,409	-46.023%
2025-12-16	19.1700	19.1700	17.5000	18.1000	-11.361%	5	4,408	-47.514%
2025-12-15	20.4700	20.5000	20.4100	20.4200	-2.623%	5	4,407	-53.477%
2025-12-12	21.8500	21.8500	20.6000	20.9700	+8.093%	19	4,404	-54.697%
2025-12-11	18.5000	20.2400	18.4200	19.4000	+15.821%	31	4,411	-51.031%
2025-12-10	17.6900	17.6900	16.5000	16.7500	-1.471%	14	4,409	-43.284%
2025-12-09	17.2500	17.2500	16.7500	17.0000	+1.190%	64	4,410	-44.118%
2025-12-08	17.8500	17.8500	16.8000	16.8000	-7.438%	3	4,440	-43.452%
2025-12-05	18.2500	18.2500	18.1400	18.1500	+0.833%	3	4,438	-47.658%
2025-12-04	18.4000	19.0000	17.8200	18.0000	-7.169%	10	4,440	-47.222%
2025-12-03	18.9500	20.5100	18.9500	19.3900	+16.108%	9	4,434	-51.006%
2025-12-02	17.0000	17.0000	16.7000	16.7000	-3.691%	4	4,430	-43.114%
2025-12-01	17.5000	17.5000	17.2800	17.3400	-7.913%	3	4,432	-45.213%
2025-11-26	18.0300	19.8000	18.0300	18.8300	+5.196%	43	4,452	-49.549%
2025-11-25	17.5600	19.0000	17.5600	17.9000	+8.222%	8	4,452	-46.927%
2025-11-24	17.0000	17.0000	16.5400	16.5400	+4.025%	8	4,446	-42.563%
2025-11-21	17.3300	18.0000	15.9000	15.9000	-2.454%	29	4,445	-40.252%
2025-11-20	15.4500	17.1600	15.4500	16.3000	+1.875%	111	4,456	-41.718%
2025-11-19	17.7000	17.7000	15.1900	16.0000	-3.323%	199	4,460	-40.625%
2025-11-18	17.6000	17.6000	15.8500	16.5500	-13.032%	542	4,488	-42.598%
2025-11-17	20.2500	20.3600	18.5500	19.0300	+0.158%	14	4,111	-50.079%
2025-11-14	21.3100	21.3100	19.0000	19.0000	-14.913%	83	4,113	-50.000%
2025-11-13	22.0800	22.4000	21.6000	22.3300	-8.708%	16	4,111	-57.456%
2025-11-12	24.0700	24.5000	23.4200	24.4600	+28.737%	21	4,113	-61.161%
2025-11-11	19.6500	19.6500	19.0000	19.0000	+2.703%	12	4,116	-50.000%
2025-11-10	20.3500	20.5700	18.0000	18.5000	-8.867%	78	4,116	-48.649%
2025-11-07	20.6600	20.6600	18.2000	20.3000	+2.010%	98	4,086	-53.202%
2025-11-06	22.1900	22.1900	19.9000	19.9000	-6.573%	27	4,063	-52.261%
2025-11-05	21.2500	22.0100	20.7000	21.3000	-2.961%	22	4,057	-55.399%
2025-11-04	22.8500	23.7500	21.6000	21.9500	-4.357%	64	4,047	-56.720%
2025-11-03	23.5300	23.5300	21.0000	22.9500	-4.613%	65	4,078	-58.606%
2025-10-31	24.0000	25.6500	23.0000	24.0600	-1.796%	49	4,078	-60.515%
2025-10-30	23.6300	26.3200	23.6300	24.5000	-12.656%	77	4,076	-61.224%
2025-10-29	28.9400	31.6000	26.5000	28.0500	-7.119%	86	4,043	-66.132%
2025-10-28	33.5000	33.5500	28.1100	30.2000	+0.667%	78	4,046	-68.543%
2025-10-27	29.0000	30.5900	28.8300	30.0000	+0.806%	122	4,079	-68.333%
2025-10-24	30.0000	31.9000	27.9000	29.7600	+1.848%	52	4,079	-68.078%
2025-10-23	28.9000	29.9600	28.0000	29.2200	-1.782%	55	4,077	-67.488%
2025-10-22	29.6000	30.0900	28.0000	29.7500	-4.647%	19	4,096	-68.067%
2025-10-21	31.4500	32.5000	31.2000	31.2000	-0.952%	72	4,105	-69.551%
2025-10-20	30.9300	31.5000	30.9300	31.5000	+5.000%	15	4,174	-69.841%
2025-10-17	27.9800	30.0000	27.9800	30.0000	+3.448%	21	4,163	-68.333%
2025-10-16	30.6300	30.6300	28.8700	29.0000	-5.167%	32	4,165	-67.241%
2025-10-15	31.0000	31.4700	29.9200	30.5800	+2.104%	106	4,173	-68.934%
2025-10-14	28.5000	30.7000	28.1000	29.9500	+1.525%	353	4,183	-68.280%
2025-10-13	29.2000	29.9500	28.5000	29.5000	+8.416%	50	4,019	-67.797%
2025-10-10	33.6100	33.6100	27.2100	27.2100	-15.837%	74	4,024	-65.086%
2025-10-09	33.8300	35.2000	31.9500	32.3300	-2.913%	84	4,012	-70.616%
2025-10-08	31.0000	33.3000	31.0000	33.3000	+11.000%	101	4,029	-71.471%
2025-10-07	28.2000	31.0000	28.2000	30.0000	+7.143%	43	4,053	-68.333%
2025-10-06	28.4500	29.0300	27.8800	28.0000	-1.754%	52	4,053	-66.071%
2025-10-03	26.9000	29.8000	26.9000	28.5000	+9.615%	99	4,054	-66.667%
2025-10-02	24.8200	26.5000	23.7000	26.0000	+6.209%	43	4,098	-63.462%
2025-10-01	23.2500	24.4800	22.7500	24.4800	+2.000%	24	4,094	-61.193%
2025-09-30	23.9000	24.2500	22.8000	24.0000	+4.348%	17	4,094	-60.417%
2025-09-29	23.2500	23.2500	23.0000	23.0000	-2.335%	31	4,103	-58.696%
2025-09-26	25.1200	25.1200	22.4900	23.5500	-0.296%	115	4,093	-59.660%
2025-09-25	25.6500	25.6500	23.3000	23.6200	-6.083%	36	4,134	-59.780%
2025-09-24	26.0000	26.4500	24.3000	25.1500	+3.074%	449	4,140	-62.227%
2025-09-23	21.5500	25.3500	21.5500	24.4000	+10.909%	749	4,419	-61.066%
2025-09-22	20.3500	22.2000	20.3500	22.0000	+4.513%	49	4,691	-56.818%
2025-09-19	20.7000	22.0000	20.4000	21.0500	+2.184%	43	4,682	-54.869%
2025-09-18	21.9500	22.4200	20.3000	20.6000	-5.287%	107	4,670	-53.883%
2025-09-17	22.5000	22.5000	21.2500	21.7500	+6.357%	10	4,643	-56.322%
2025-09-16	23.0000	23.0300	20.4500	20.4500	-16.531%	74	4,635	-53.545%
2025-09-15	24.9500	25.1200	23.0000	24.5000	-3.277%	91	4,608	-61.224%
2025-09-12	28.0700	28.0700	25.3300	25.3300	+0.516%	40	4,628	-62.495%
2025-09-11	23.5000	27.0000	23.3500	25.2000	+3.918%	80	4,634	-62.302%
2025-09-10	22.4500	24.2500	21.8000	24.2500	+1.042%	113	4,624	-60.825%
2025-09-09	20.0000	24.7500	18.6000	24.0000	+41.176%	258	4,591	-60.417%
2025-09-08	16.5000	17.5600	16.3000	17.0000	+5.263%	110	4,656	-44.118%
2025-09-05	15.0000	17.4000	15.0000	16.1500	+5.902%	65	4,666	-41.176%
2025-09-04	15.4200	15.4200	14.9800	15.2500	+0.993%	31	4,645	-37.705%
2025-09-03	15.2000	15.2000	14.6000	15.1000	-2.139%	45	4,643	-37.086%
2025-09-02	15.2200	16.3000	15.0100	15.4300	+0.130%	419	4,620	-38.432%
2025-08-29	14.5100	15.5000	13.9700	15.4100	+1.716%	61	4,917	-38.352%
2025-08-28	14.6500	15.5000	13.6800	15.1500	+1.678%	198	4,917	-37.294%
2025-08-27	14.5000	15.2500	14.5000	14.9000	+6.429%	99	4,819	-36.242%
2025-08-26	15.9500	16.3000	14.0000	14.0000	-11.280%	175	4,883	-32.143%
2025-08-25	16.1600	16.3000	15.4300	15.7800	-0.755%	19	4,867	-39.797%
2025-08-22	17.0000	17.2500	15.9000	15.9000	+2.913%	283	4,872	-40.252%
2025-08-21	16.0000	16.7500	15.2500	15.4500	+5.102%	61	4,889	-38.511%
2025-08-20	15.5000	15.5000	14.6000	14.7000	-9.816%	56	4,851	-35.374%
2025-08-19	18.9900	18.9900	15.5700	16.3000	-9.444%	62	4,846	-41.718%
2025-08-18	19.4600	19.8500	17.5000	18.0000	+4.348%	215	4,827	-47.222%
2025-08-15	21.7000	21.7000	15.6700	17.2500	+36.364%	1,836	4,809	-44.928%
2025-08-14	12.4800	13.4000	11.3600	12.6500	+2.512%	175	5,630	-24.901%
2025-08-13	10.2500	12.4600	10.2500	12.3400	+19.112%	128	5,639	-23.015%
2025-08-12	9.9500	10.6300	9.6000	10.3600	+15.111%	18	5,592	-8.301%
2025-08-11	9.0500	10.0000	9.0000	9.0000	+4.651%	63	5,587	+5.556%
2025-08-08	7.7500	8.6500	7.7500	8.6000	+14.667%	65	5,577	+10.465%
2025-08-07	8.4500	8.4500	7.1200	7.5000	-5.660%	75	5,529	+26.667%
2025-08-06	8.7000	8.7000	7.9000	7.9500	-9.143%	30	5,476	+19.497%
2025-08-05	7.8000	9.1300	7.7000	8.7500	+15.894%	222	5,481	+8.571%
2025-08-04	7.8000	8.2000	7.1000	7.5500	+2.027%	535	5,429	+25.828%
2025-08-01	9.0500	9.3800	7.0100	7.4000	-11.905%	566	5,278	+28.378%
2025-07-31	9.6000	9.6000	8.0100	8.4000	-12.134%	1,643	5,075	+13.095%
2025-07-30	10.9200	10.9200	9.0000	9.5600	-3.434%	302	3,937	-0.628%
2025-07-29	12.8000	13.0000	9.9000	9.9000	-37.539%	653	3,877	-4.040%
2025-07-28	16.1500	16.6000	15.2400	15.8500	+1.668%	113	3,582	-40.063%
2025-07-25	16.1800	16.9300	15.5000	15.5900	+1.234%	147	3,560	-39.064%
2025-07-24	16.3700	17.8500	15.0000	15.4000	-11.748%	504	3,514	-38.312%
2025-07-23	16.9000	17.8000	16.1000	17.4500	+4.805%	78	3,052	-45.559%
2025-07-22	16.3800	16.8000	15.8000	16.6500	+7.419%	624	3,022	-42.943%
2025-07-21	16.5500	16.6000	15.4000	15.5000	-4.025%	141	3,026	-38.710%
2025-07-18	18.3000	18.3000	15.2700	16.1500	-5.000%	400	2,944	-41.176%
2025-07-17	17.9000	17.9000	16.2000	17.0000	-1.449%	46	2,720	-44.118%
2025-07-16	17.8700	17.8700	16.6000	17.2500	+4.356%	137	2,701	-44.928%
2025-07-15	18.3000	18.3000	16.0000	16.5300	-9.176%	207	2,699	-42.529%
2025-07-14	17.8500	19.0000	16.9300	18.2000	+0.664%	131	2,690	-47.802%
2025-07-11	17.2000	18.3000	17.2000	18.0800	+3.492%	99	2,622	-47.456%
2025-07-10	18.6400	18.6400	16.6200	17.4700	-1.299%	136	2,606	-45.621%
2025-07-09	17.8500	18.4500	16.6000	17.7000	-5.701%	146	2,550	-46.328%
2025-07-08	18.8500	18.8500	18.3100	18.7700	-2.035%	68	2,522	-49.387%
2025-07-07	21.0000	21.0000	17.1500	19.1600	-10.884%	287	2,497	-50.418%
2025-07-03	22.3000	22.3000	20.8700	21.5000	+5.134%	19	2,476	-55.814%
2025-07-02	23.5000	23.5000	19.7000	20.4500	-16.394%	231	2,476	-53.545%
2025-07-01	22.2600	24.8000	22.1000	24.4600	+12.202%	298	2,412	-61.161%
2025-06-30	21.5000	22.4000	20.8000	21.8000	+5.518%	39	2,156	-56.422%
2025-06-27	19.7500	21.0000	19.4600	20.6600	+8.737%	98	2,156	-54.017%
2025-06-26	19.8000	20.1500	18.9000	19.0000	-3.797%	60	2,143	-50.000%
2025-06-25	19.4800	19.8200	18.4500	19.7500	-0.604%	27	2,116	-51.899%
2025-06-24	19.9000	20.3500	18.4400	19.8700	+4.855%	136	2,112	-52.189%
2025-06-23	20.2500	20.2500	18.2000	18.9500	-2.320%	184	2,042	-49.868%
2025-06-20	23.8800	23.8800	19.3700	19.4000	-9.346%	308	1,999	-51.031%
2025-06-18	23.3600	23.3600	21.0000	21.4000	-6.140%	92	1,904	-55.607%
2025-06-17	23.9000	24.9400	22.5000	22.8000	-4.603%	60	1,904	-58.333%
2025-06-16	26.2300	26.2300	22.3500	23.9000	-3.239%	176	1,894	-60.251%
2025-06-13	24.7200	25.9000	24.4000	24.7000	-5.000%	470	1,869	-61.538%
2025-06-12	24.0900	26.0800	23.7500	26.0000	+9.520%	100	1,854	-63.462%
2025-06-11	22.9000	24.5500	22.4700	23.7400	+5.746%	147	1,844	-59.983%
2025-06-10	22.1200	23.2000	22.0500	22.4500	-2.221%	79	1,922	-57.684%
2025-06-09	23.6800	24.0800	21.8100	22.9600	+1.012%	224	1,926	-58.624%
2025-06-06	22.0000	23.1000	21.7200	22.7300	+10.340%	62	1,822	-58.205%
2025-06-05	23.2500	23.2500	20.5700	20.6000	-7.830%	69	1,822	-53.883%
2025-06-04	24.5000	24.5000	22.0000	22.3500	-5.297%	66	1,763	-57.494%
2025-06-03	24.4500	24.4500	23.2500	23.6000	-3.870%	13	1,760	-59.746%
2025-06-02	27.1100	27.1100	23.4700	24.5500	+3.281%	52	1,755	-61.303%
2025-05-30	23.6300	25.6700	23.2500	23.7700	+3.124%	200	1,743	-60.034%
2025-05-29	24.5500	24.8000	23.0000	23.0500	-6.225%	20	1,715	-58.785%
2025-05-28	24.2000	25.6000	24.2000	24.5800	+6.407%	28	1,707	-61.351%
2025-05-27	23.7000	24.3000	21.7000	23.1000	-2.532%	68	1,692	-58.874%
2025-05-23	25.3000	25.8000	23.2500	23.7000	-3.067%	128	1,652	-59.916%
2025-05-22	25.2000	26.2000	24.3700	24.4500	-4.641%	187	1,652	-61.145%
2025-05-21	25.0000	28.8000	23.3100	25.6400	-17.130%	108	1,572	-62.949%
2025-05-20	31.2500	33.3500	29.7200	30.9400	+3.133%	141	1,528	-69.295%
2025-05-19	29.2800	31.7500	25.7500	30.0000	+17.647%	202	1,487	-68.333%
2025-05-16	23.0000	27.0000	21.7700	25.5000	+14.607%	418	1,477	-62.745%
2025-05-15	15.7800	23.3500	15.0000	22.2500	-9.184%	712	1,393	-57.303%
2025-05-14	27.2000	28.2500	23.7500	24.5000	+0.410%	422	1,119	-61.224%
2025-05-13	27.0000	30.7500	23.5000	24.4000	-43.688%	558	1,034	-61.066%
2025-05-12	46.0000	52.5200	42.0000	43.3300	-1.813%	35	539	-78.075%
2025-05-09	45.2500	45.2500	42.7000	44.1300	-1.933%	104	525	-78.473%
2025-05-08	45.6500	46.2500	45.0000	45.0000	-4.418%	56	494	-78.889%
2025-05-07	46.2000	47.1500	44.4500	47.0800	-0.801%	138	488	-79.822%
2025-05-06	49.8100	50.6800	46.8500	47.4600	-7.665%	123	407	-79.983%
2025-05-05	49.0200	51.9000	49.0200	51.4000	+6.374%	9	317	-81.518%
2025-05-02	48.5000	48.9500	46.6000	48.3200	-2.087%	222	318	-80.339%
2025-05-01	51.0000	51.0000	48.7200	49.3500	-6.975%	36	224	-80.750%
2025-04-30	50.0000	53.0500	49.0000	53.0500	+0.094%	23	208	-82.092%
2025-04-29	53.8500	54.0000	52.5000	53.0000	-4.505%	8	194	-82.075%
2025-04-28	53.5300	55.7500	53.5300	55.5000	+4.030%	11	190	-82.883%
2025-04-25	52.6000	54.0000	49.3000	53.3500	-4.647%	724	191	-82.193%
2025-04-24	58.0000	58.0000	55.9500	55.9500	0.000%	7	7	-83.021%