Dark

UNH20270617C600
UNH Jun 17 2027 600.00 Call (UNH270617C00600000)
option OPRA

EOD

Sep 24, 2026

2.61+13.478%(+0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.4300	2.6100	2.4300	2.6100	+13.478%	2	2,486	0.000%
2026-09-23	2.3000	2.3000	2.3000	2.3000	-7.631%	1	2,484	+13.478%
2026-09-22	2.5000	2.5500	2.4900	2.4900	-10.432%	10	2,484	+4.819%
2026-09-21	2.5300	2.7900	2.5300	2.7800	+1.091%	4	2,476	-6.115%
2026-09-18	2.5900	2.7500	2.5900	2.7500	-7.718%	3	2,474	-5.091%
2026-09-17	2.8600	2.9800	2.8600	2.9800	+4.561%	5	2,471	-12.416%
2026-09-16	3.4000	3.4000	2.8500	2.8500	+0.707%	4	2,468	-8.421%
2026-09-15	2.7900	2.8300	2.7900	2.8300	+4.044%	11	2,465	-7.774%
2026-09-11	2.7200	2.8300	2.6000	2.7200	-21.159%	23	2,470	-4.044%
2026-09-10	3.5000	3.5500	3.4500	3.4500	-4.959%	12	2,468	-24.348%
2026-09-09	3.6300	3.6300	3.6300	3.6300	-25.918%	1	2,478	-28.099%
2026-09-08	4.2000	4.9200	4.1500	4.9000	+15.294%	24	2,478	-46.735%
2026-09-04	4.2500	4.2500	4.2500	4.2500	-9.574%	1	2,481	-38.588%
2026-09-03	4.3900	4.8500	4.3900	4.7000	+9.302%	109	2,481	-44.468%
2026-09-02	4.3000	4.3000	4.3000	4.3000	+8.861%	1	2,489	-39.302%
2026-09-01	3.9500	4.1000	3.9500	3.9500	+1.023%	7	2,489	-33.924%
2026-08-31	3.9100	3.9100	3.9100	3.9100	-13.111%	1	2,488	-33.248%
2026-08-27	4.8000	4.8000	4.5000	4.5000	-14.611%	7	2,489	-42.000%
2026-08-26	5.0000	5.5500	4.7500	5.2700	+17.111%	43	2,494	-50.474%
2026-08-25	4.4400	4.7000	4.4400	4.5000	-3.226%	6	2,506	-42.000%
2026-08-24	4.0500	4.7000	4.0500	4.6500	+17.424%	85	2,504	-43.871%
2026-08-21	3.8600	3.9600	3.8600	3.9600	+0.253%	6	2,502	-34.091%
2026-08-20	3.9500	3.9500	3.9500	3.9500	-1.250%	1	2,501	-33.924%
2026-08-19	4.2500	4.2500	3.8000	4.0000	-4.762%	9	2,501	-34.750%
2026-08-18	4.3000	4.3000	4.2000	4.2000	-16.000%	11	2,501	-37.857%
2026-08-17	4.3500	5.0000	4.2000	5.0000	-6.542%	14	2,511	-47.800%
2026-08-13	5.3500	5.3500	5.3500	5.3500	-4.464%	2	2,515	-51.215%
2026-08-11	5.4500	5.6000	5.4500	5.6000	-18.248%	3	2,515	-53.393%
2026-08-10	6.8500	6.8500	6.8500	6.8500	+8.730%	1	2,514	-61.898%
2026-08-07	6.3000	7.0000	6.2900	6.3000	0.000%	862	2,514	-58.571%
2026-08-06	6.4000	6.4000	6.3000	6.3000	-12.500%	11	2,848	-58.571%
2026-08-05	6.5000	7.2000	6.5000	7.2000	+5.882%	5	2,844	-63.750%
2026-08-04	6.9000	7.0000	6.8000	6.8000	-11.917%	7	2,843	-61.618%
2026-08-03	6.8600	8.0000	6.8500	7.7200	-10.648%	15	2,842	-66.192%
2026-07-31	8.6400	8.6400	8.6400	8.6400	-7.692%	5	2,851	-69.792%
2026-07-30	9.3600	9.3600	9.3600	9.3600	-1.474%	2	2,851	-72.115%
2026-07-29	9.8500	9.8500	9.5000	9.5000	-9.867%	6	2,851	-72.526%
2026-07-28	9.9300	10.5400	9.5800	10.5400	+7.551%	10	2,853	-75.237%
2026-07-24	10.9000	10.9000	9.8000	9.8000	-23.137%	8	2,855	-73.367%
2026-07-22	12.4000	12.7500	12.3000	12.7500	-0.778%	8	2,848	-79.529%
2026-07-21	11.5500	12.8500	11.5500	12.8500	+25.366%	12	2,847	-79.689%
2026-07-20	12.0000	12.0000	9.8000	10.2500	-11.485%	16	2,847	-74.537%
2026-07-17	12.3800	13.0300	11.5800	11.5800	+21.257%	12	2,859	-77.461%
2026-07-16	16.3500	18.8500	9.5500	9.5500	-17.316%	250	2,857	-72.670%
2026-07-15	10.4700	11.5500	9.9300	11.5500	+1.494%	21	2,944	-77.403%
2026-07-14	11.8800	11.9500	11.3000	11.3800	-5.717%	30	2,937	-77.065%
2026-07-13	11.8500	12.5000	11.8500	12.0700	+4.231%	16	2,947	-78.376%
2026-07-10	12.5000	12.5000	11.5800	11.5800	-9.531%	16	2,950	-77.461%
2026-07-09	12.5000	13.4500	12.2000	12.8000	+4.490%	1,638	2,934	-79.609%
2026-07-08	12.3000	12.3000	12.2500	12.2500	+1.660%	7	4,029	-78.694%
2026-07-07	12.3800	13.0900	12.0500	12.0500	+10.046%	14	4,034	-78.340%
2026-07-06	11.5000	11.5000	10.9500	10.9500	-10.758%	6	4,046	-76.164%
2026-07-02	13.9000	13.9000	12.2700	12.2700	-7.045%	7	4,039	-78.729%
2026-07-01	12.0000	13.3000	12.0000	13.2000	+17.333%	53	4,039	-80.227%
2026-06-29	11.2500	11.2500	11.2500	11.2500	-13.793%	1	4,070	-76.800%
2026-06-26	12.3000	13.1500	12.2500	13.0500	+14.978%	38	4,071	-80.000%
2026-06-25	10.5200	11.3500	10.5200	11.3500	+20.106%	7	4,093	-77.004%
2026-06-24	9.5000	10.1000	9.2500	9.4500	-5.500%	8	4,095	-72.381%
2026-06-22	9.9300	10.0300	9.9300	10.0000	+7.527%	4	4,099	-73.900%
2026-06-18	9.0000	10.0000	9.0000	9.3000	+3.333%	5	4,122	-71.935%
2026-06-17	10.2500	10.2500	9.0000	9.0000	-18.552%	6	4,122	-71.000%
2026-06-15	11.6000	11.6000	9.5000	11.0500	+5.439%	22	4,122	-76.380%
2026-06-12	10.4800	10.4800	10.4800	10.4800	+8.601%	2	4,122	-75.095%
2026-06-11	11.3500	11.5000	9.6500	9.6500	-10.648%	18	4,122	-72.953%
2026-06-10	12.5500	12.5500	10.8000	10.8000	-9.774%	17	4,135	-75.833%
2026-06-09	12.1000	12.5000	11.2000	11.9700	+0.167%	37	4,147	-78.195%
2026-06-08	11.0000	12.2000	11.0000	11.9500	+11.163%	42	4,165	-78.159%
2026-06-05	11.1500	11.3000	10.0000	10.7500	+7.500%	48	4,184	-75.721%
2026-06-04	9.4500	10.8500	9.4500	10.0000	+29.032%	45	4,175	-73.900%
2026-06-03	9.0000	9.0000	7.7500	7.7500	+3.333%	6	4,199	-66.323%
2026-06-02	7.4500	8.0900	7.4500	7.5000	-2.471%	16	4,202	-65.200%
2026-06-01	7.6000	8.0000	7.3500	7.6900	+6.806%	28	4,210	-66.060%
2026-05-29	7.2400	7.2400	6.9000	7.2000	-0.277%	11	4,225	-63.750%
2026-05-28	7.7000	7.7500	7.2200	7.2200	+3.143%	6	4,224	-63.850%
2026-05-27	6.7500	7.0000	6.7500	7.0000	+2.941%	3	4,227	-62.714%
2026-05-26	7.1000	7.1000	6.3800	6.8000	-10.526%	41	4,227	-61.618%
2026-05-22	7.6000	7.6000	7.6000	7.6000	+8.571%	1	4,234	-65.658%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-6.040%	2	4,235	-62.714%
2026-05-20	9.0000	9.0000	7.4500	7.4500	-12.865%	24	4,235	-64.966%
2026-05-19	8.5500	8.5500	8.5500	8.5500	+3.012%	5	4,254	-69.474%
2026-05-18	8.4800	8.4800	8.3000	8.3000	-9.881%	15	4,254	-68.554%
2026-05-15	9.1500	9.2100	9.1500	9.2100	-14.326%	2	4,254	-71.661%
2026-05-14	11.0000	11.0000	10.0000	10.7500	0.000%	35	4,257	-75.721%
2026-05-13	8.8000	10.8400	8.8000	10.7500	+18.132%	170	4,255	-75.721%
2026-05-12	6.8900	9.1000	6.6000	9.1000	+34.021%	192	4,255	-71.319%
2026-05-11	6.3400	6.9300	6.0000	6.7900	+14.118%	107	4,255	-61.561%
2026-05-08	5.0000	5.9500	5.0000	5.9500	+30.769%	99	4,467	-56.134%
2026-05-07	4.5500	4.5500	4.5500	4.5500	-1.515%	2	4,410	-42.637%
2026-05-06	4.7000	4.7000	4.6200	4.6200	+8.706%	2	4,408	-43.506%
2026-05-05	4.0000	4.2700	4.0000	4.2500	-16.667%	26	4,408	-38.588%
2026-05-04	5.1000	5.1000	5.1000	5.1000	+3.030%	1	4,431	-48.824%
2026-05-01	5.1000	5.1000	4.9500	4.9500	-4.808%	14	4,436	-47.273%
2026-04-30	5.1000	5.2000	5.1000	5.2000	+8.333%	4	4,436	-49.808%
2026-04-29	5.1000	5.1000	4.8000	4.8000	-5.882%	20	4,440	-45.625%
2026-04-28	4.1000	5.3400	4.1000	5.1000	+30.435%	290	4,439	-48.824%
2026-04-27	4.1500	4.1500	3.8500	3.9100	0.000%	17	4,517	-33.248%
2026-04-24	4.5000	4.5000	3.9100	3.9100	-2.250%	21	4,532	-33.248%
2026-04-23	4.2900	4.2900	4.0000	4.0000	-4.762%	14	4,529	-34.750%
2026-04-22	3.9400	4.7000	3.9400	4.2000	+16.667%	16	4,530	-37.857%
2026-04-21	4.5000	4.5500	3.5000	3.6000	+33.333%	317	4,241	-27.500%
2026-04-20	2.6700	2.7000	2.6700	2.7000	-2.174%	2	4,241	-3.333%
2026-04-17	2.5800	2.7600	2.5800	2.7600	+7.812%	8	4,239	-5.435%
2026-04-15	2.4000	2.5600	2.4000	2.5600	-3.759%	7	4,233	+1.953%
2026-04-14	2.5700	2.7500	2.5700	2.6600	+10.373%	5	4,238	-1.880%
2026-04-13	2.2000	2.4100	2.0800	2.4100	+11.060%	6	4,240	+8.299%
2026-04-10	2.3000	2.3000	2.1700	2.1700	-1.364%	202	4,240	+20.276%
2026-04-09	2.2000	2.2000	2.2000	2.2000	-7.950%	3	4,240	+18.636%
2026-04-08	2.2500	2.3900	2.2500	2.3900	-14.337%	4	4,241	+9.205%
2026-04-07	2.4000	2.7900	2.4000	2.7900	+46.842%	11	4,237	-6.452%
2026-04-06	1.9000	1.9000	1.9000	1.9000	+3.825%	1	4,239	+37.368%
2026-04-02	1.8300	1.8300	1.8300	1.8300	+7.018%	1	4,239	+42.623%
2026-04-01	1.7100	1.7100	1.7100	1.7100	-10.000%	1	4,239	+52.632%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+14.458%	4	4,239	+37.368%
2026-03-30	1.6000	1.6800	1.6000	1.6600	-4.598%	7	4,235	+57.229%
2026-03-27	1.7400	1.7400	1.7400	1.7400	-3.867%	4	4,240	+50.000%
2026-03-26	2.1100	2.1100	1.7900	1.8100	-1.093%	125	4,244	+44.199%
2026-03-25	1.8500	1.8500	1.8300	1.8300	-3.684%	4	4,233	+42.623%
2026-03-24	1.9000	1.9000	1.8500	1.9000	-5.000%	13	4,233	+37.368%
2026-03-23	2.2200	2.2300	2.0000	2.0000	-9.910%	74	4,234	+30.500%
2026-03-20	2.2200	2.2200	2.2200	2.2200	-7.500%	1	4,220	+17.568%
2026-03-19	2.4000	2.4000	2.4000	2.4000	-3.614%	1	4,220	+8.750%
2026-03-18	2.4900	2.4900	2.4900	2.4900	-4.231%	1	4,221	+4.819%
2026-03-17	2.6000	2.6000	2.6000	2.6000	-1.141%	2	4,220	+0.385%
2026-03-13	2.6300	2.6300	2.6300	2.6300	-2.593%	2	4,219	-0.760%
2026-03-12	2.9000	2.9000	2.6500	2.7000	-8.475%	265	4,217	-3.333%
2026-03-11	2.9500	2.9500	2.9500	2.9500	0.000%	2	4,218	-11.525%
2026-03-10	3.2500	3.5300	2.8000	2.9500	-9.231%	272	4,216	-11.525%
2026-03-05	3.4000	3.4000	3.2500	3.2500	-8.451%	2	3,963	-19.692%
2026-03-04	3.5500	3.5500	3.5500	3.5500	+5.970%	1	3,964	-26.479%
2026-03-03	3.3500	3.3500	3.3500	3.3500	-5.634%	1	3,964	-22.090%
2026-03-02	3.5500	3.5500	3.5500	3.5500	-8.974%	1	3,964	-26.479%
2026-02-27	3.9000	3.9000	3.9000	3.9000	+11.429%	1	3,963	-33.077%
2026-02-26	3.3400	3.5000	3.3400	3.5000	+11.465%	5	3,963	-25.429%
2026-02-25	2.8800	3.1400	2.8800	3.1400	+12.143%	2	3,963	-16.879%
2026-02-24	2.9000	2.9000	2.8000	2.8000	-18.841%	4	3,963	-6.786%
2026-02-23	3.4500	3.4500	3.4500	3.4500	+0.583%	1	3,963	-24.348%
2026-02-20	3.4800	3.4800	3.4300	3.4300	-2.000%	2	3,964	-23.907%
2026-02-18	4.1500	4.1500	3.5000	3.5000	-10.256%	4	3,965	-25.429%
2026-02-13	3.7700	3.9000	3.7700	3.9000	+3.723%	10	3,960	-33.077%
2026-02-12	3.3800	3.7600	2.8000	3.7600	+27.458%	6	3,960	-30.585%
2026-02-11	2.9500	2.9500	2.9500	2.9500	-4.839%	1	3,962	-11.525%
2026-02-10	3.2000	3.3000	3.1000	3.1000	-7.738%	40	3,961	-15.806%
2026-02-09	3.7000	3.7000	3.3600	3.3600	+1.511%	6	3,921	-22.321%
2026-02-06	3.3000	3.4500	3.1000	3.3100	+8.525%	37	3,925	-21.148%
2026-02-05	3.2500	3.2500	3.0500	3.0500	0.000%	18	3,908	-14.426%
2026-02-04	3.7700	3.7700	3.0500	3.0500	-18.667%	12	3,910	-14.426%
2026-02-03	3.7500	3.7500	3.7500	3.7500	-1.316%	20	3,912	-30.400%
2026-02-02	3.5000	4.0000	3.5000	3.8000	-1.299%	29	3,912	-31.316%
2026-01-30	4.3500	4.4000	3.7500	3.8500	-12.500%	98	3,931	-32.208%
2026-01-29	4.7000	4.7000	4.2000	4.4000	-8.142%	130	3,983	-40.682%
2026-01-28	4.7000	4.9200	4.5000	4.7900	+11.395%	77	3,974	-45.511%
2026-01-27	3.6600	5.7500	2.9500	4.3000	-43.495%	393	4,025	-39.302%
2026-01-26	8.2700	8.2700	7.6100	7.6100	-14.972%	60	4,015	-65.703%
2026-01-22	9.2000	9.3000	8.5500	8.9500	+9.681%	341	3,998	-70.838%
2026-01-21	7.8000	8.2800	7.7000	8.1600	+9.530%	33	4,117	-68.015%
2026-01-20	7.4500	7.4500	7.4500	7.4500	+2.759%	1	4,150	-64.966%
2026-01-16	7.6400	7.6400	7.2500	7.2500	-7.051%	2	4,148	-64.000%
2026-01-15	8.2400	8.2400	7.2500	7.8000	+3.862%	27	4,148	-66.538%
2026-01-13	8.0000	8.1000	7.5100	7.5100	-17.473%	5	4,125	-65.246%
2026-01-09	8.8700	9.1000	8.8700	9.1000	+8.076%	2	4,128	-71.319%
2026-01-08	8.6900	8.6900	8.4200	8.4200	+4.596%	2	4,127	-69.002%
2026-01-07	8.0500	8.0500	8.0500	8.0500	-16.580%	1	4,129	-67.578%
2026-01-06	9.5700	9.6500	9.1100	9.6500	+14.608%	8	4,129	-72.953%
2026-01-05	8.4200	8.4200	8.4200	8.4200	+9.635%	1	4,135	-69.002%
2026-01-02	7.6800	7.6800	7.6800	7.6800	+3.784%	2	4,135	-66.016%
2025-12-31	7.2000	7.4000	6.9500	7.4000	-6.448%	27	4,163	-64.730%
2025-12-30	7.9100	7.9100	7.9100	7.9100	+5.467%	20	4,163	-67.004%
2025-12-29	7.3000	7.5000	7.3000	7.5000	-4.701%	2	4,183	-65.200%
2025-12-26	8.5000	8.5000	7.8700	7.8700	+4.933%	6	4,183	-66.836%
2025-12-24	7.5000	7.5000	7.5000	7.5000	+7.143%	6	4,177	-65.200%
2025-12-23	7.0000	7.0000	7.0000	7.0000	-5.405%	1	4,177	-62.714%
2025-12-22	8.0000	8.0000	7.4000	7.4000	-7.500%	10	4,177	-64.730%
2025-12-19	8.5000	8.5000	7.8000	8.0000	-0.621%	105	4,183	-67.375%
2025-12-18	8.9000	8.9000	8.0500	8.0500	-10.556%	28	4,102	-67.578%
2025-12-17	9.0000	9.0000	9.0000	9.0000	-2.597%	1	4,102	-71.000%
2025-12-16	10.4100	10.4100	9.2400	9.2400	-9.412%	6	4,103	-71.753%
2025-12-15	10.3000	10.3000	10.0000	10.2000	-4.673%	6	4,104	-74.412%
2025-12-12	10.6000	10.8200	10.3000	10.7000	+2.786%	8	4,107	-75.607%
2025-12-11	10.0000	10.4100	10.0000	10.4100	+23.195%	4	4,108	-74.928%
2025-12-10	8.9000	8.9000	8.4500	8.4500	-2.762%	2	4,110	-69.112%
2025-12-09	8.6900	8.6900	8.6900	8.6900	+0.462%	2	4,108	-69.965%
2025-12-08	8.6100	9.0000	8.5900	8.6500	-4.736%	307	4,108	-69.827%
2025-12-05	8.7800	9.0800	8.7800	9.0800	-2.366%	7	3,807	-71.256%
2025-12-04	10.0000	10.0000	9.3000	9.3000	-9.709%	5	3,800	-71.935%
2025-12-03	9.9000	10.3000	9.8000	10.3000	+20.468%	10	3,800	-74.660%
2025-12-01	10.3500	10.3500	8.4000	8.5500	-9.524%	12	3,802	-69.474%
2025-11-28	9.6800	9.6800	9.4500	9.4500	-1.047%	17	3,802	-72.381%
2025-11-26	9.1800	9.6000	9.1800	9.5500	+6.111%	29	3,835	-72.670%
2025-11-25	8.8500	9.0000	8.8500	9.0000	+13.208%	5	3,835	-71.000%
2025-11-24	8.2500	8.3500	7.9500	7.9500	-0.749%	9	3,835	-67.170%
2025-11-21	8.5500	9.0000	8.0100	8.0100	-1.111%	412	3,833	-67.416%
2025-11-20	8.0900	8.4200	7.6000	8.1000	+4.381%	19	3,924	-67.778%
2025-11-19	8.6000	8.8500	7.7600	7.7600	-6.619%	389	3,916	-66.366%
2025-11-18	9.0000	9.1500	8.2000	8.3100	-20.857%	27	3,582	-68.592%
2025-11-17	11.5000	11.5000	10.5000	10.5000	+5.105%	6	3,584	-75.143%
2025-11-14	10.4000	10.4000	9.9500	9.9900	-15.339%	25	3,587	-73.874%
2025-11-13	12.1300	12.5000	11.5000	11.8000	-10.266%	45	3,587	-77.881%
2025-11-12	13.0500	13.2500	12.1500	13.1500	+16.889%	105	3,621	-80.152%
2025-11-11	11.1000	11.2500	9.9500	11.2500	+15.266%	226	3,717	-76.800%
2025-11-10	11.1800	11.6700	9.2000	9.7600	-7.048%	37	3,695	-73.258%
2025-11-07	10.2000	10.6000	10.1700	10.5000	-3.226%	42	3,708	-75.143%
2025-11-06	11.5800	12.1000	10.8400	10.8500	-5.652%	40	3,719	-75.945%
2025-11-05	11.9000	11.9000	11.2500	11.5000	0.000%	52	3,734	-77.304%
2025-11-04	11.7300	13.4400	11.4000	11.5000	-10.853%	49	3,710	-77.304%
2025-11-03	13.3000	13.3000	11.8000	12.9000	+0.781%	597	3,713	-79.767%
2025-10-31	14.0000	14.0000	12.1500	12.8000	-1.158%	25	3,713	-79.609%
2025-10-30	14.4000	14.4000	12.9500	12.9500	-12.500%	24	3,714	-79.846%
2025-10-29	15.5000	16.0000	14.2000	14.8000	-12.941%	239	3,715	-82.365%
2025-10-28	17.5000	18.0000	16.2500	17.0000	+6.250%	19	3,809	-84.647%
2025-10-27	16.0000	16.4000	15.8400	16.0000	-13.514%	22	3,796	-83.688%
2025-10-24	16.0000	18.5000	16.0000	18.5000	+14.622%	29	3,796	-85.892%
2025-10-23	16.0500	16.1400	16.0500	16.1400	+0.561%	3	3,792	-83.829%
2025-10-22	17.5000	17.5000	16.0500	16.0500	-10.833%	3	3,793	-83.738%
2025-10-21	17.5000	18.0000	17.3400	18.0000	+4.046%	6	3,792	-85.500%
2025-10-20	17.2000	17.8000	17.1500	17.3000	+10.826%	19	3,793	-84.913%
2025-10-17	15.7500	15.7500	15.6100	15.6100	-2.741%	3	3,781	-83.280%
2025-10-16	16.0000	16.0500	16.0000	16.0500	-2.727%	6	3,782	-83.738%
2025-10-15	17.4000	17.4000	16.1400	16.5000	-0.302%	16	3,784	-84.182%
2025-10-14	16.8000	16.8000	16.2000	16.5500	+0.303%	15	3,794	-84.230%
2025-10-13	17.9500	17.9500	16.4300	16.5000	+4.762%	4	3,794	-84.182%
2025-10-10	18.2000	18.2000	15.6000	15.7500	-13.462%	61	3,793	-83.429%
2025-10-09	18.6000	20.5000	18.2000	18.2000	-0.817%	51	3,804	-85.659%
2025-10-08	17.0300	18.7500	17.0300	18.3500	+9.880%	72	3,813	-85.777%
2025-10-07	15.8500	16.7000	15.6500	16.7000	+6.437%	15	3,814	-84.371%
2025-10-06	14.7700	16.0000	14.7700	15.6900	+1.883%	14	3,814	-83.365%
2025-10-03	14.5700	16.2500	14.5700	15.4000	+9.609%	185	3,811	-83.052%
2025-10-02	13.4000	14.2500	13.1000	14.0500	+9.680%	24	3,914	-81.423%
2025-10-01	10.1000	12.8100	10.1000	12.8100	+3.306%	17	3,914	-79.625%
2025-09-30	12.4000	12.7400	12.1000	12.4000	+1.890%	7	3,915	-78.952%
2025-09-29	12.0000	12.3400	11.3000	12.1700	-4.098%	13	3,913	-78.554%
2025-09-26	11.9900	12.6900	11.6500	12.6900	+3.003%	8	3,916	-79.433%
2025-09-25	12.1500	12.9000	12.1500	12.3200	-7.368%	54	3,916	-78.815%
2025-09-24	12.4500	13.7500	12.4500	13.3000	+6.827%	453	3,948	-80.376%
2025-09-23	12.0000	12.6000	12.0000	12.4500	+12.874%	13	4,032	-79.036%
2025-09-22	10.5000	11.7500	10.4000	11.0300	-0.541%	16	4,034	-76.337%
2025-09-19	10.5500	11.0900	10.3800	11.0900	+4.131%	13	4,025	-76.465%
2025-09-18	11.1100	11.7000	10.3000	10.6500	-6.987%	24	4,030	-75.493%
2025-09-17	11.2000	11.4500	10.8000	11.4500	+4.566%	7	4,015	-77.205%
2025-09-16	11.5000	11.8500	10.8000	10.9500	-10.466%	171	4,016	-76.164%
2025-09-15	12.4300	12.5000	12.0000	12.2300	-6.996%	39	4,118	-78.659%
2025-09-12	13.5100	13.7600	13.1500	13.1500	+1.623%	7	4,112	-80.152%
2025-09-11	12.8500	13.7100	11.7500	12.9400	+5.203%	91	4,113	-79.830%
2025-09-10	11.2500	12.3000	11.2500	12.3000	+1.821%	25	4,181	-78.780%
2025-09-09	9.9000	12.7000	9.4500	12.0800	+34.222%	784	4,177	-78.394%
2025-09-08	8.7000	9.1000	8.1800	9.0000	+7.143%	47	4,169	-71.000%
2025-09-05	7.6500	8.6500	7.6500	8.4000	+2.439%	81	4,173	-68.929%
2025-09-04	7.5800	8.3000	7.5800	8.2000	+3.145%	29	4,167	-68.171%
2025-09-03	8.0000	8.0000	7.7000	7.9500	-3.049%	64	4,144	-67.170%
2025-09-02	8.6200	8.8500	8.1000	8.2000	+2.500%	41	4,118	-68.171%
2025-08-29	7.8000	8.3000	7.6300	8.0000	-1.235%	51	4,102	-67.375%
2025-08-28	7.7000	8.1000	7.5000	8.1000	-6.358%	63	4,102	-67.778%
2025-08-27	8.0000	8.6500	7.7000	8.6500	+12.338%	45	4,123	-69.827%
2025-08-26	8.5000	8.8200	7.5000	7.7000	-7.229%	299	4,106	-66.104%
2025-08-25	8.3000	8.7200	8.2500	8.3000	-5.143%	104	3,961	-68.554%
2025-08-22	9.4000	9.4000	8.6000	8.7500	+6.707%	87	3,980	-70.171%
2025-08-21	7.8400	8.7500	7.8400	8.2000	+1.863%	213	3,982	-68.171%
2025-08-20	8.1000	8.4500	7.6500	8.0500	-8.523%	266	3,939	-67.578%
2025-08-19	9.5000	9.5000	8.1000	8.8000	-9.928%	133	3,851	-70.341%
2025-08-18	10.0000	10.7000	9.2500	9.7700	+7.956%	158	3,816	-73.286%
2025-08-15	9.6600	9.7500	7.4000	9.0500	+34.074%	173	3,755	-71.160%
2025-08-14	6.7000	6.8500	5.0000	6.7500	+2.740%	45	3,702	-61.333%
2025-08-13	6.0000	6.9100	5.9000	6.5700	+16.283%	67	3,704	-60.274%
2025-08-12	5.3000	5.7500	5.3000	5.6500	+8.654%	90	3,705	-53.805%
2025-08-11	4.9400	5.2800	4.8300	5.2000	+15.556%	71	3,767	-49.808%
2025-08-08	4.2000	4.6500	4.2000	4.5000	+5.882%	55	3,729	-42.000%
2025-08-07	4.5000	5.0500	3.8600	4.2500	-2.968%	345	3,676	-38.588%
2025-08-06	4.6000	4.6000	4.1000	4.3800	+1.860%	291	3,336	-40.411%
2025-08-05	4.1800	4.8500	4.1200	4.3000	0.000%	45	3,317	-39.302%
2025-08-04	4.2500	4.6700	3.9400	4.3000	+3.614%	42	3,307	-39.302%
2025-08-01	4.6500	4.6800	4.0000	4.1500	-8.791%	1,818	3,287	-37.108%
2025-07-31	4.9500	5.1200	3.8400	4.5500	-10.959%	224	1,553	-42.637%
2025-07-30	5.6000	5.6500	4.9500	5.1100	-8.423%	89	1,607	-48.924%
2025-07-29	6.7600	8.0000	5.5000	5.5800	-39.676%	280	1,584	-53.226%
2025-07-28	9.5100	9.7500	8.8100	9.2500	+0.983%	77	1,529	-71.784%
2025-07-25	9.8000	9.8000	9.1600	9.1600	-0.973%	55	1,521	-71.507%
2025-07-24	10.2000	10.2000	9.1500	9.2500	-7.685%	23	1,493	-71.784%
2025-07-23	10.0500	10.5000	10.0200	10.0200	+3.834%	8	1,483	-73.952%
2025-07-22	9.2200	10.0500	9.2000	9.6500	+6.044%	24	1,476	-72.953%
2025-07-21	9.5000	9.5000	9.1000	9.1000	-2.151%	58	1,466	-71.319%
2025-07-18	9.5900	9.6500	9.0000	9.3000	-4.321%	15	1,464	-71.935%
2025-07-17	9.5000	10.0500	9.2500	9.7200	-1.320%	78	1,452	-73.148%
2025-07-16	9.6400	9.8500	9.5000	9.8500	+5.123%	73	1,444	-73.503%
2025-07-15	9.8000	10.1400	9.0900	9.3700	-1.368%	41	1,383	-72.145%
2025-07-14	9.4000	9.6500	9.4000	9.5000	-2.062%	36	1,383	-72.526%
2025-07-11	9.7000	9.8100	9.5100	9.7000	0.000%	28	1,418	-73.093%
2025-07-10	9.3800	10.2000	9.3800	9.7000	+4.526%	24	1,410	-73.093%
2025-07-09	10.0000	10.0000	8.9900	9.2800	-12.370%	123	1,402	-71.875%
2025-07-08	10.5000	10.9000	10.1100	10.5900	+0.857%	75	1,365	-75.354%
2025-07-07	11.2500	11.2500	9.5500	10.5000	-13.223%	74	1,350	-75.143%
2025-07-03	12.5000	12.5000	12.1000	12.1000	+3.863%	7	1,314	-78.430%
2025-07-02	13.0000	13.1500	11.6500	11.6500	-18.246%	44	1,314	-77.597%
2025-07-01	13.1200	14.2500	13.1200	14.2500	+16.803%	14	1,283	-81.684%
2025-06-30	11.5500	12.5500	11.5500	12.2000	+5.082%	182	1,281	-78.607%
2025-06-27	10.7700	11.8500	10.7400	11.6100	+11.100%	47	1,271	-77.519%
2025-06-26	10.8300	11.0600	10.4500	10.4500	+0.966%	5	1,276	-75.024%
2025-06-25	10.4000	10.8000	10.2000	10.3500	-1.896%	18	1,275	-74.783%
2025-06-24	10.4000	10.9000	10.2200	10.5500	+2.626%	24	1,283	-75.261%
2025-06-23	10.4000	10.5800	10.0000	10.2800	-3.925%	30	1,275	-74.611%
2025-06-20	12.0000	12.0000	10.7000	10.7000	-12.295%	46	1,283	-75.607%
2025-06-18	12.2000	12.2000	12.2000	12.2000	-3.557%	2	1,285	-78.607%
2025-06-17	13.8000	14.1400	12.6000	12.6500	-6.985%	89	1,285	-79.368%
2025-06-16	13.2600	13.6000	12.6600	13.6000	0.000%	34	1,266	-80.809%
2025-06-13	14.4000	14.7500	13.6000	13.6000	-8.418%	20	1,272	-80.809%
2025-06-12	14.0000	15.1700	13.8000	14.8500	+6.988%	63	1,273	-82.424%
2025-06-11	13.7500	13.9500	13.7000	13.8800	+5.551%	6	1,311	-81.196%
2025-06-10	13.7500	13.7500	12.8000	13.1500	0.000%	9	1,313	-80.152%
2025-06-09	12.5000	13.1500	12.5000	13.1500	+2.176%	27	1,315	-80.152%
2025-06-06	12.2000	12.8700	11.9500	12.8700	+9.532%	36	1,309	-79.720%
2025-06-05	12.0500	12.4000	11.5500	11.7500	-5.622%	28	1,311	-77.787%
2025-06-04	13.0000	13.0000	12.4300	12.4500	-4.962%	18	1,314	-79.036%
2025-06-03	13.8800	13.8800	13.0000	13.1000	-5.072%	55	1,308	-80.076%
2025-06-02	15.7000	16.0500	13.8000	13.8000	0.000%	20	1,283	-81.087%
2025-05-30	14.4000	16.1200	13.8000	13.8000	+2.602%	124	1,294	-81.087%
2025-05-29	18.4000	18.4000	13.4500	13.4500	-1.465%	6	1,327	-80.595%
2025-05-28	13.1000	14.5500	13.1000	13.6500	+5.568%	9	1,325	-80.879%
2025-05-27	13.5000	13.5000	12.0600	12.9300	-2.415%	78	1,327	-79.814%
2025-05-23	14.2900	14.2900	13.0800	13.2500	-4.194%	28	1,314	-80.302%
2025-05-22	13.4000	16.3500	13.4000	13.8300	-4.621%	49	1,314	-81.128%
2025-05-21	13.5000	17.5000	13.5000	14.5000	-16.185%	87	1,303	-82.000%
2025-05-20	18.1300	21.8500	17.0000	17.3000	-3.942%	138	1,315	-84.913%
2025-05-19	16.5000	18.2500	16.0000	18.0100	+20.147%	142	1,299	-85.508%
2025-05-16	13.1000	16.4900	12.3400	14.9900	+13.561%	670	1,296	-82.588%
2025-05-15	9.9400	13.5500	9.0000	13.2000	+0.610%	476	1,172	-80.227%
2025-05-14	16.5500	16.5700	13.1200	13.1200	-5.065%	337	869	-80.107%
2025-05-13	15.0500	17.6500	13.6000	13.8200	-43.268%	325	593	-81.114%
2025-05-12	25.0000	25.8500	24.2500	24.3600	-0.571%	348	373	-89.286%
2025-05-09	25.1300	25.1300	24.5000	24.5000	-4.669%	42	45	-89.347%
2025-05-08	25.7000	26.6000	25.5000	25.7000	-0.388%	8	29	-89.844%
2025-05-07	26.5000	26.5000	25.8000	25.8000	-4.656%	3	21	-89.884%
2025-05-06	28.0400	28.0400	27.0600	27.0600	-6.205%	2	18	-90.355%
2025-05-05	28.6000	28.8500	28.6000	28.8500	+3.777%	2	18	-90.953%
2025-05-01	28.0000	28.0000	27.3500	27.8000	-0.537%	8	16	-90.612%
2025-04-30	28.5500	28.5500	27.8000	27.9500	-3.621%	4	9	-90.662%
2025-04-29	30.0000	30.7000	29.0000	29.0000	+5.647%	5	5	-91.000%
2025-04-25	27.4500	27.4500	27.4500	27.4500	0.000%	2	1	-90.492%