Dark

UNH20271217C300
UNH Dec 17 2027 300.00 Call (UNH271217C00300000)
option OPRA

EOD

Sep 24, 2026

102.35+2.607%(+2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	102.3500	102.3500	102.3500	102.3500	+2.607%	1	1,856	0.000%
2026-09-23	99.2000	100.6000	96.0000	99.7500	-2.014%	7	1,857	+2.607%
2026-09-22	101.8000	101.8000	101.8000	101.8000	-2.341%	1	1,859	+0.540%
2026-09-21	104.2500	104.2500	104.2400	104.2400	-0.201%	8	1,860	-1.813%
2026-09-17	104.4500	104.4500	104.4500	104.4500	+0.048%	1	1,867	-2.011%
2026-09-15	104.4000	104.4000	104.4000	104.4000	-5.177%	1	1,867	-1.964%
2026-09-14	111.0000	111.0000	110.1000	110.1000	+6.893%	2	1,868	-7.039%
2026-09-11	105.0000	105.0000	103.0000	103.0000	-13.591%	5	1,869	-0.631%
2026-09-04	119.5000	119.5000	119.2000	119.2000	-2.375%	4	1,870	-14.136%
2026-09-02	122.1000	122.1000	122.1000	122.1000	+3.308%	1	1,870	-16.175%
2026-09-01	118.1900	118.1900	118.1900	118.1900	-2.282%	1	1,870	-13.402%
2026-08-26	120.9500	120.9500	120.9500	120.9500	-0.551%	1	1,870	-15.378%
2026-08-24	120.8000	121.7700	120.8000	121.6200	+5.500%	11	1,870	-15.844%
2026-08-21	115.2800	115.2800	115.2800	115.2800	+5.452%	3	1,869	-11.216%
2026-08-20	110.5900	111.0000	109.1300	109.3200	-2.956%	12	1,869	-6.376%
2026-08-19	113.6300	113.6300	112.6500	112.6500	-4.736%	2	1,863	-9.143%
2026-08-17	117.8700	118.2500	117.5000	118.2500	-5.739%	3	1,862	-13.446%
2026-08-14	125.1200	125.4500	125.1200	125.4500	+2.216%	6	1,861	-18.414%
2026-08-13	124.9100	125.2400	122.7300	122.7300	-5.592%	10	1,861	-16.606%
2026-08-12	129.9000	130.0000	129.9000	130.0000	+3.520%	3	1,858	-21.269%
2026-08-11	128.0000	128.0000	125.5800	125.5800	-3.400%	3	1,858	-18.498%
2026-08-06	130.0000	130.0000	130.0000	130.0000	-5.109%	2	1,856	-21.269%
2026-08-05	137.0000	137.0000	137.0000	137.0000	+1.481%	4	1,856	-25.292%
2026-08-04	135.0000	135.0000	135.0000	135.0000	-2.878%	2	1,856	-24.185%
2026-08-03	138.0000	140.7300	138.0000	139.0000	-1.781%	5	1,856	-26.367%
2026-07-31	141.5000	144.0000	141.0000	141.5200	+1.086%	4	1,857	-27.678%
2026-07-30	140.0000	140.0000	140.0000	140.0000	-6.417%	1	1,858	-26.893%
2026-07-29	147.4000	149.6000	147.4000	149.6000	+5.352%	2	1,858	-31.584%
2026-07-28	142.0000	142.0000	142.0000	142.0000	-0.351%	2	1,858	-27.923%
2026-07-27	142.1200	143.1800	142.0000	142.5000	-1.439%	8	1,860	-28.175%
2026-07-24	144.6000	144.6000	144.5800	144.5800	-1.552%	2	1,861	-29.209%
2026-07-23	150.8700	150.8700	146.8500	146.8600	-5.859%	20	1,861	-30.308%
2026-07-22	156.0000	156.0000	156.0000	156.0000	-1.887%	1	1,861	-34.391%
2026-07-21	155.0000	159.0000	155.0000	159.0000	+6.711%	3	1,861	-35.629%
2026-07-20	149.0000	149.0000	149.0000	149.0000	+1.985%	2	1,861	-31.309%
2026-07-16	174.2500	174.2500	146.1000	146.1000	+0.759%	13	1,861	-29.945%
2026-07-15	144.5000	145.0000	144.5000	145.0000	-2.815%	4	1,869	-29.414%
2026-07-14	149.2500	149.2500	149.2000	149.2000	-3.462%	10	1,869	-31.401%
2026-07-13	154.5500	154.5500	154.5500	154.5500	+0.078%	1	1,869	-33.775%
2026-07-09	155.0000	155.1000	154.4300	154.4300	+1.934%	3	1,869	-33.724%
2026-07-08	151.5000	151.5000	151.5000	151.5000	+0.278%	1	1,868	-32.442%
2026-07-07	148.4800	151.0800	148.4800	151.0800	+2.219%	7	1,868	-32.254%
2026-07-02	153.0000	153.0000	147.2000	147.8000	+2.982%	15	1,868	-30.751%
2026-06-30	142.6400	143.5200	142.6400	143.5200	-0.485%	2	1,868	-28.686%
2026-06-29	145.3000	145.3000	144.2200	144.2200	-4.045%	2	1,869	-29.032%
2026-06-26	146.9200	150.3000	146.9200	150.3000	+8.192%	16	1,869	-31.903%
2026-06-25	138.9200	138.9200	138.9200	138.9200	+2.904%	1	1,880	-26.325%
2026-06-24	135.0000	135.0000	135.0000	135.0000	-0.990%	5	1,880	-24.185%
2026-06-23	134.0000	136.3500	134.0000	136.3500	+0.442%	2	1,885	-24.936%
2026-06-22	135.0500	135.7500	135.0000	135.7500	+1.306%	3	1,886	-24.604%
2026-06-18	134.0000	134.0000	134.0000	134.0000	-1.673%	1	1,897	-23.619%
2026-06-17	136.0000	136.5000	133.7000	136.2800	+0.132%	11	1,897	-24.897%
2026-06-16	136.1000	136.1000	136.1000	136.1000	-2.702%	1	1,897	-24.798%
2026-06-15	133.1500	139.8800	133.1500	139.8800	+5.126%	21	1,913	-26.830%
2026-06-12	133.3300	134.1000	133.0600	133.0600	-1.071%	12	1,913	-23.080%
2026-06-11	133.7500	134.5000	133.5000	134.5000	-0.370%	3	1,913	-23.903%
2026-06-10	134.7000	135.0000	133.5000	135.0000	-2.138%	4	1,914	-24.185%
2026-06-09	140.0000	140.0000	136.0000	137.9500	+2.565%	17	1,914	-25.806%
2026-06-08	131.5000	134.5000	130.6400	134.5000	+4.507%	17	1,918	-23.903%
2026-06-05	129.0000	131.3500	128.0000	128.7000	+1.739%	27	1,924	-20.474%
2026-06-04	120.2000	127.6200	120.2000	126.5000	+9.742%	8	1,941	-19.091%
2026-06-03	118.0000	118.0000	115.2700	115.2700	+4.317%	4	1,945	-11.208%
2026-06-02	111.9000	111.9000	108.0000	110.5000	+0.036%	6	1,945	-7.376%
2026-06-01	110.4600	110.4600	110.4600	110.4600	+2.278%	2	1,948	-7.342%
2026-05-29	110.4000	110.4000	108.0000	108.0000	-6.291%	11	1,950	-5.231%
2026-05-28	118.0000	118.0000	115.2500	115.2500	+2.718%	4	1,960	-11.193%
2026-05-27	111.0000	113.0000	111.0000	112.2000	+1.493%	20	1,962	-8.779%
2026-05-26	109.9300	111.5000	107.7000	110.5500	-6.242%	6	1,973	-7.417%
2026-05-22	117.7600	119.8000	117.6500	117.9100	+3.384%	8	1,974	-13.197%
2026-05-21	114.3600	114.3600	114.0500	114.0500	+0.929%	2	1,975	-10.259%
2026-05-20	118.0000	118.0000	110.9500	113.0000	-7.514%	5	1,975	-9.425%
2026-05-19	122.4100	123.5000	122.0000	122.1800	+1.817%	18	1,997	-16.230%
2026-05-18	118.0000	120.0000	117.6500	120.0000	-7.157%	10	1,997	-14.708%
2026-05-14	126.4000	130.0000	126.4000	129.2500	+0.427%	23	1,997	-20.812%
2026-05-13	125.1200	132.5000	125.0000	128.7000	+2.248%	17	2,008	-20.474%
2026-05-12	114.8500	126.1800	114.0000	125.8700	+9.452%	43	2,008	-18.686%
2026-05-11	111.0000	115.0000	110.0000	115.0000	+4.545%	16	2,008	-11.000%
2026-05-08	104.5000	110.0000	104.5000	110.0000	+9.890%	20	2,054	-6.955%
2026-05-07	100.3000	100.3000	100.0500	100.1000	-0.110%	4	2,065	+2.248%
2026-05-06	96.6500	101.2600	94.4100	100.2100	+3.952%	30	2,067	+2.136%
2026-05-05	99.4100	100.7500	96.4000	96.4000	-6.562%	18	2,061	+6.172%
2026-05-04	101.5000	104.5000	101.5000	103.1700	-0.319%	303	2,061	-0.795%
2026-05-01	101.5500	103.5000	101.5500	103.5000	-0.719%	6	2,357	-1.111%
2026-04-30	99.0000	104.2500	98.1200	104.2500	+0.434%	48	2,357	-1.823%
2026-04-29	101.5900	103.8000	100.0000	103.8000	+2.316%	12	2,357	-1.397%
2026-04-28	93.5000	102.5000	93.5000	101.4500	+10.693%	51	2,360	+0.887%
2026-04-27	87.9000	91.6500	87.9000	91.6500	-0.919%	2	2,387	+11.675%
2026-04-24	91.0000	92.5000	91.0000	92.5000	+1.093%	3	2,387	+10.649%
2026-04-23	94.0000	94.0000	90.3400	91.5000	-0.044%	10	2,387	+11.858%
2026-04-22	90.0000	95.0000	89.6600	91.5400	+3.202%	21	2,391	+11.809%
2026-04-21	92.0000	93.0500	84.6000	88.7000	+23.194%	173	2,522	+15.389%
2026-04-20	71.0000	72.0000	71.0000	72.0000	-0.607%	10	2,522	+42.153%
2026-04-17	71.5000	72.4400	70.7200	72.4400	+9.924%	7	2,514	+41.289%
2026-04-16	65.8500	65.9000	65.8500	65.9000	+0.198%	3	2,514	+55.311%
2026-04-15	67.0000	67.0000	64.1300	65.7700	+0.797%	25	2,513	+55.618%
2026-04-14	69.0000	69.0000	65.2500	65.2500	+1.006%	6	2,505	+56.858%
2026-04-13	60.5000	64.6000	60.3900	64.6000	+7.131%	19	2,508	+58.437%
2026-04-10	60.3000	60.3000	60.3000	60.3000	-0.331%	1	2,508	+69.735%
2026-04-09	59.0600	60.5000	57.2000	60.5000	-1.305%	4	2,508	+69.174%
2026-04-08	63.5100	63.5100	60.0200	61.3000	-0.163%	12	2,511	+66.966%
2026-04-07	61.1500	65.0000	61.0000	61.4000	+25.408%	104	2,518	+66.694%
2026-04-06	49.2400	49.2400	48.9300	48.9600	+7.204%	5	2,573	+109.048%
2026-04-02	45.2000	45.6700	45.2000	45.6700	+0.374%	2	2,575	+124.108%
2026-04-01	44.3800	45.5000	44.3800	45.5000	+3.245%	7	2,575	+124.945%
2026-03-31	42.0000	44.0700	42.0000	44.0700	+12.884%	4	2,578	+132.244%
2026-03-30	38.4500	39.0400	38.4000	39.0400	+2.737%	14	2,576	+162.167%
2026-03-27	39.2800	39.2800	37.5000	38.0000	-13.617%	20	2,577	+169.342%
2026-03-26	44.7000	44.7000	43.9900	43.9900	+1.126%	4	2,565	+132.667%
2026-03-25	43.2000	44.0000	42.9000	43.5000	-0.549%	6	2,565	+135.287%
2026-03-24	43.1900	43.8000	43.1900	43.7400	+1.721%	14	2,564	+133.996%
2026-03-23	45.0000	45.0000	43.0000	43.0000	-8.956%	10	2,563	+138.023%
2026-03-20	49.8100	49.8100	47.2300	47.2300	-5.008%	26	2,555	+116.705%
2026-03-19	49.7200	49.7200	49.7200	49.7200	-3.923%	1	2,546	+105.853%
2026-03-18	52.7000	52.7000	51.7500	51.7500	-2.137%	12	2,547	+97.778%
2026-03-17	52.8800	52.8800	52.8800	52.8800	+0.916%	1	2,549	+93.551%
2026-03-16	51.6700	52.8500	51.6700	52.4000	+4.092%	4	2,550	+95.324%
2026-03-13	50.1700	50.3400	50.1700	50.3400	+4.094%	2	2,553	+103.317%
2026-03-12	48.7000	48.7000	48.3600	48.3600	-4.859%	5	2,553	+111.642%
2026-03-11	50.8300	50.8300	50.8300	50.8300	-0.567%	1	2,550	+101.357%
2026-03-10	48.6200	51.6500	48.6200	51.1200	-2.069%	6	2,551	+100.215%
2026-03-09	48.3500	52.7300	48.3500	52.2000	+1.458%	8	2,551	+96.073%
2026-03-06	50.9000	51.4500	50.9000	51.4500	-1.058%	3	2,549	+98.931%
2026-03-05	53.0000	53.0000	52.0000	52.0000	-4.587%	5	2,551	+96.827%
2026-03-04	55.3000	56.0000	54.5000	54.5000	+4.707%	8	2,552	+87.798%
2026-03-03	52.0500	52.0500	52.0500	52.0500	-7.876%	1	2,559	+96.638%
2026-03-02	56.0000	57.0000	55.0000	56.5000	-0.528%	38	2,560	+81.150%
2026-02-27	55.0000	56.8000	55.0000	56.8000	+8.190%	17	2,562	+80.194%
2026-02-26	55.0000	57.0500	52.4000	52.5000	+5.634%	19	2,567	+94.952%
2026-02-25	48.8200	49.7000	48.8200	49.7000	+9.231%	2	2,579	+105.936%
2026-02-24	47.4500	47.4500	44.9100	45.5000	-9.000%	32	2,579	+124.945%
2026-02-23	53.0000	54.6100	50.0000	50.0000	-8.559%	10	2,553	+104.700%
2026-02-20	52.7500	54.6800	52.2000	54.6800	+2.608%	10	2,550	+87.180%
2026-02-19	53.7500	53.7500	53.2900	53.2900	-1.315%	5	2,543	+92.062%
2026-02-18	53.8000	54.0000	53.7000	54.0000	-1.586%	8	2,546	+89.537%
2026-02-17	54.9000	55.3000	54.8700	54.8700	-2.018%	3	2,548	+86.532%
2026-02-13	54.0000	56.0000	53.7000	56.0000	+7.177%	21	2,554	+82.768%
2026-02-12	49.0500	52.2500	49.0500	52.2500	+14.709%	10	2,554	+95.885%
2026-02-11	45.5500	45.5500	45.5500	45.5500	0.000%	1	2,563	+124.698%
2026-02-10	49.0000	49.0000	45.5500	45.5500	-3.085%	8	2,564	+124.698%
2026-02-09	46.3900	49.1000	46.3900	47.0000	0.000%	3	2,557	+117.766%
2026-02-06	45.5000	48.7500	45.5000	47.0000	+9.302%	31	2,558	+117.766%
2026-02-05	47.0000	47.0000	42.5600	43.0000	-9.474%	27	2,555	+138.023%
2026-02-04	49.2500	50.0000	46.9700	47.5000	-8.654%	38	2,553	+115.474%
2026-02-03	52.9500	52.9500	48.0000	52.0000	-1.887%	19	2,544	+96.827%
2026-02-02	52.8500	54.3400	52.8500	53.0000	0.000%	7	2,544	+93.113%
2026-01-30	53.3700	54.0000	52.1500	53.0000	-9.402%	38	2,543	+93.113%
2026-01-29	59.2000	59.2000	56.0000	58.5000	+0.515%	66	2,574	+74.957%
2026-01-28	54.2000	59.5000	54.2000	58.2000	+10.019%	68	2,578	+75.859%
2026-01-27	60.0000	60.0000	51.2900	52.9000	-44.694%	189	2,543	+93.478%
2026-01-26	94.7500	95.6500	94.3000	95.6500	-4.579%	12	2,476	+7.005%
2026-01-23	98.5500	100.3000	98.0500	100.2400	+2.129%	17	2,475	+2.105%
2026-01-22	95.0000	99.0000	95.0000	98.1500	+5.538%	8	2,479	+4.279%
2026-01-21	93.4000	94.0000	93.0000	93.0000	+7.452%	4	2,487	+10.054%
2026-01-20	82.0000	88.6000	82.0000	86.5500	+4.277%	6	2,491	+18.255%
2026-01-16	85.0000	86.1500	83.0000	83.0000	-7.159%	28	2,478	+23.313%
2026-01-15	86.0000	89.4000	86.0000	89.4000	-0.334%	5	2,478	+14.485%
2026-01-14	89.7000	89.7000	89.7000	89.7000	+5.158%	1	2,477	+14.103%
2026-01-13	87.0000	87.0000	85.3000	85.3000	-6.377%	24	2,478	+19.988%
2026-01-12	88.2900	91.1100	88.2900	91.1100	-3.587%	2	2,471	+12.337%
2026-01-08	96.0000	96.0000	94.0000	94.5000	+5.906%	4	2,472	+8.307%
2026-01-07	94.0000	94.0000	88.7500	89.2300	-9.411%	85	2,471	+14.704%
2026-01-06	98.5000	98.5000	98.5000	98.5000	+4.944%	1	2,471	+3.909%
2026-01-05	87.0000	95.5500	87.0000	93.8600	+4.046%	7	2,472	+9.045%
2026-01-02	83.0000	90.4500	82.5000	90.2100	+6.129%	16	2,469	+13.457%
2025-12-31	86.2000	86.2000	84.0000	85.0000	-1.848%	12	2,474	+20.412%
2025-12-30	86.4300	86.6000	86.4200	86.6000	+3.750%	4	2,474	+18.187%
2025-12-29	83.4700	83.4700	83.4700	83.4700	-0.631%	1	2,473	+22.619%
2025-12-26	84.8400	84.8400	84.0000	84.0000	+0.358%	3	2,473	+21.845%
2025-12-24	82.6600	83.7000	82.6600	83.7000	+3.525%	4	2,472	+22.282%
2025-12-23	82.0000	82.0700	80.8500	80.8500	+0.062%	14	2,472	+26.592%
2025-12-22	79.4500	83.7000	79.4500	80.8000	-4.027%	9	2,484	+26.671%
2025-12-19	87.6700	88.0000	84.1900	84.1900	+0.887%	17	2,486	+21.570%
2025-12-18	83.9700	83.9700	83.0000	83.4500	-5.600%	10	2,491	+22.648%
2025-12-17	89.0000	89.0000	88.2000	88.4000	+0.569%	6	2,487	+15.781%
2025-12-16	89.9400	89.9400	87.0000	87.9000	-5.484%	5	2,484	+16.439%
2025-12-15	93.0000	93.0000	93.0000	93.0000	-2.105%	1	2,485	+10.054%
2025-12-12	95.0000	96.5000	93.4700	95.0000	+2.703%	17	2,484	+7.737%
2025-12-11	90.0000	92.5000	90.0000	92.5000	+11.151%	18	2,487	+10.649%
2025-12-10	82.0000	83.2200	82.0000	83.2200	+0.873%	7	2,497	+22.987%
2025-12-09	81.1000	82.5000	81.1000	82.5000	-0.901%	4	2,501	+24.061%
2025-12-08	83.9000	83.9000	83.2500	83.2500	-3.868%	7	2,499	+22.943%
2025-12-05	86.6000	86.6000	86.6000	86.6000	0.000%	1	2,508	+18.187%
2025-12-04	90.0000	90.0000	86.6000	86.6000	-5.355%	3	2,508	+18.187%
2025-12-03	85.0000	92.5000	85.0000	91.5000	+11.790%	32	2,506	+11.858%
2025-12-02	81.8500	81.8500	81.8500	81.8500	-2.560%	1	2,513	+25.046%
2025-12-01	86.4100	86.4100	84.0000	84.0000	-2.890%	4	2,513	+21.845%
2025-11-28	86.5000	86.5000	86.5000	86.5000	-0.575%	1	2,513	+18.324%
2025-11-26	86.7800	87.0000	86.5000	87.0000	+4.819%	29	2,512	+17.644%
2025-11-25	83.5900	83.5900	83.0000	83.0000	+6.821%	3	2,512	+23.313%
2025-11-24	79.8500	80.0000	77.7000	77.7000	-4.522%	60	2,509	+31.725%
2025-11-21	75.7000	81.3800	75.7000	81.3800	+7.291%	36	2,563	+25.768%
2025-11-20	77.5200	77.5200	74.1500	75.8500	+1.880%	14	2,575	+34.937%
2025-11-19	74.3000	75.0000	72.2500	74.4500	-4.551%	68	2,583	+37.475%
2025-11-18	78.9600	78.9600	75.0000	78.0000	-4.820%	29	2,537	+31.218%
2025-11-17	84.8000	85.2200	81.9500	81.9500	-1.265%	11	2,540	+24.893%
2025-11-14	84.5000	84.5000	82.5000	83.0000	-7.314%	4	2,545	+23.313%
2025-11-13	92.0000	92.7400	89.5500	89.5500	-6.573%	24	2,544	+14.294%
2025-11-12	92.0000	97.0000	92.0000	95.8500	+11.713%	11	2,543	+6.781%
2025-11-11	82.0000	86.6400	81.6000	85.8000	+4.634%	11	2,552	+19.289%
2025-11-10	83.5000	83.5000	79.9000	82.0000	-1.843%	18	2,552	+24.817%
2025-11-07	81.0000	83.5400	78.6500	83.5400	+0.651%	80	2,563	+22.516%
2025-11-06	89.5000	89.5000	83.0000	83.0000	-4.046%	68	2,569	+23.313%
2025-11-05	87.6500	87.6500	84.5000	86.5000	-2.809%	36	2,538	+18.324%
2025-11-04	84.0000	93.1900	84.0000	89.0000	-2.412%	377	2,543	+15.000%
2025-11-03	92.0000	93.0000	86.0000	91.2000	-4.000%	70	2,304	+12.226%
2025-10-31	96.3000	98.9000	93.4000	95.0000	-1.880%	28	2,304	+7.737%
2025-10-30	101.2000	103.4000	94.5500	96.8200	-10.410%	44	2,303	+5.712%
2025-10-29	110.1500	110.1500	105.0000	108.0700	-5.110%	162	2,315	-5.293%
2025-10-28	121.0500	121.0500	107.6000	113.8900	+1.615%	65	2,439	-10.133%
2025-10-27	111.1500	112.5500	106.9500	112.0800	+0.973%	27	2,511	-8.681%
2025-10-24	107.7500	112.5900	107.7500	111.0000	+1.185%	10	2,511	-7.793%
2025-10-23	105.5500	109.7000	103.6500	109.7000	+0.183%	68	2,518	-6.700%
2025-10-22	107.9300	110.2800	107.9300	109.5000	-5.154%	69	2,495	-6.530%
2025-10-21	114.7000	116.9700	112.5000	115.4500	+2.622%	10	2,557	-11.347%
2025-10-20	106.0000	112.5000	106.0000	112.5000	+7.143%	12	2,561	-9.022%
2025-10-17	105.0000	105.5000	103.7800	105.0000	-0.756%	41	2,567	-2.524%
2025-10-16	110.0000	110.0000	105.0000	105.8000	-2.353%	20	2,598	-3.261%
2025-10-15	103.6500	111.3400	103.6500	108.3500	0.000%	17	2,595	-5.538%
2025-10-14	104.5000	109.9500	104.0000	108.3500	+2.362%	10	2,591	-5.538%
2025-10-13	104.8000	106.9000	104.3000	105.8500	+3.218%	43	2,595	-3.307%
2025-10-10	118.2500	118.2500	101.0500	102.5500	-8.576%	159	2,630	-0.195%
2025-10-09	118.0000	119.5000	112.1700	112.1700	-2.630%	14	2,751	-8.755%
2025-10-08	113.8500	117.0000	112.3000	115.2000	+3.877%	94	2,758	-11.155%
2025-10-07	107.8500	110.9000	107.4800	110.9000	+4.200%	9	2,802	-7.710%
2025-10-06	107.1500	108.4900	106.0000	106.4300	-0.533%	66	2,802	-3.834%
2025-10-03	105.0000	110.9500	105.0000	107.0000	+5.941%	63	2,800	-4.346%
2025-10-02	98.2500	102.7500	98.0000	101.0000	+3.072%	84	2,837	+1.337%
2025-10-01	95.8000	97.9900	93.0000	97.9900	+0.287%	67	2,867	+4.449%
2025-09-30	95.7500	98.5000	95.7500	97.7100	+1.517%	5	2,921	+4.749%
2025-09-29	95.1300	97.0000	95.0000	96.2500	-0.824%	20	2,921	+6.338%
2025-09-26	97.8000	98.3000	94.5000	97.0500	-0.462%	8	2,928	+5.461%
2025-09-25	97.1300	100.1500	95.5000	97.5000	-3.704%	48	2,930	+4.974%
2025-09-24	101.0000	103.7000	99.7500	101.2500	+2.149%	170	2,942	+1.086%
2025-09-23	97.0000	102.9500	97.0000	99.1200	+6.011%	98	3,067	+3.259%
2025-09-22	89.0000	95.0000	88.5000	93.5000	+2.747%	205	3,099	+9.465%
2025-09-19	90.0000	93.0000	90.0000	91.0000	+1.156%	43	3,255	+12.473%
2025-09-18	93.4500	96.8000	89.3500	89.9600	-5.205%	111	3,240	+13.773%
2025-09-17	93.2800	94.9000	90.5500	94.9000	+2.252%	21	3,165	+7.850%
2025-09-16	96.4000	96.4000	89.1000	92.8100	-6.196%	41	3,171	+10.279%
2025-09-15	101.1000	101.8000	96.7500	98.9400	-2.656%	18	3,176	+3.447%
2025-09-12	104.1000	107.0000	100.1500	101.6400	+0.039%	298	3,181	+0.699%
2025-09-11	100.2700	106.2000	96.6200	101.6000	+4.742%	121	3,162	+0.738%
2025-09-10	96.3500	97.4000	91.7000	97.0000	-1.563%	63	3,106	+5.515%
2025-09-09	86.8000	100.5000	81.5000	98.5400	+23.716%	889	3,095	+3.866%
2025-09-08	78.0000	79.6500	75.5000	79.6500	+6.370%	102	3,159	+28.500%
2025-09-05	72.5000	77.0500	71.5000	74.8800	+3.712%	146	3,180	+36.685%
2025-09-04	73.0000	73.2500	71.4000	72.2000	+1.619%	98	3,218	+41.759%
2025-09-03	73.4000	73.4000	70.0000	71.0500	-4.503%	110	3,170	+44.053%
2025-09-02	74.5000	76.1300	72.7200	74.4000	+0.541%	70	3,148	+37.567%
2025-08-29	72.0000	74.0000	69.5000	74.0000	+4.965%	143	3,201	+38.311%
2025-08-28	71.7200	71.7200	69.3000	70.5000	-1.122%	1,107	3,201	+45.177%
2025-08-27	71.0000	73.6500	70.5000	71.3000	+2.590%	92	3,148	+43.548%
2025-08-26	73.0000	75.0000	68.0000	69.5000	-5.119%	221	3,164	+47.266%
2025-08-25	75.4000	75.5500	72.8500	73.2500	-1.014%	148	3,168	+39.727%
2025-08-22	75.5000	77.0000	73.5500	74.0000	+2.069%	108	3,046	+38.311%
2025-08-21	73.5500	75.7000	70.4800	72.5000	+2.473%	49	3,024	+41.172%
2025-08-20	73.0000	74.0900	68.4300	70.7500	-4.585%	275	3,007	+44.664%
2025-08-19	77.0000	78.9300	70.6500	74.1500	-6.730%	239	2,854	+38.031%
2025-08-18	79.4000	83.2400	77.0500	79.5000	+5.578%	216	2,845	+28.742%
2025-08-15	75.2000	79.7300	71.2000	75.3000	+27.735%	896	2,886	+35.923%
2025-08-14	59.2000	60.9900	56.4000	58.9500	-0.085%	135	2,793	+73.622%
2025-08-13	56.2500	59.6900	54.4100	59.0000	+9.870%	124	2,721	+73.475%
2025-08-12	49.5500	54.5000	49.2500	53.7000	+10.494%	163	2,692	+90.596%
2025-08-11	51.5000	51.5000	48.6000	48.6000	+3.185%	119	2,558	+110.597%
2025-08-08	44.6200	47.5000	44.6200	47.1000	+8.276%	78	2,511	+117.304%
2025-08-07	45.0000	45.7400	42.0000	43.5000	-2.815%	91	2,470	+135.287%
2025-08-06	46.3500	49.1500	43.0500	44.7600	-4.766%	118	2,449	+128.664%
2025-08-05	42.7300	47.0100	40.9800	47.0000	+14.662%	142	2,376	+117.766%
2025-08-04	38.8000	41.8900	37.5400	40.9900	+5.590%	286	2,335	+149.695%
2025-08-01	43.0000	43.0000	37.1000	38.8200	-10.243%	450	2,120	+163.653%
2025-07-31	50.0000	50.0000	42.6900	43.2500	-14.946%	376	1,978	+136.647%
2025-07-30	50.0000	51.3500	47.6400	50.8500	+1.904%	201	1,738	+101.278%
2025-07-29	58.1400	58.2000	49.3000	49.9000	-23.231%	749	1,727	+105.110%
2025-07-28	66.2500	67.8000	64.7700	65.0000	+0.309%	198	1,554	+57.462%
2025-07-25	65.8000	69.0000	64.4500	64.8000	+1.567%	151	1,486	+57.948%
2025-07-24	67.2000	69.0500	63.8000	63.8000	-6.589%	123	1,378	+60.423%
2025-07-23	70.0000	70.0000	66.6100	68.3000	+2.291%	56	1,283	+49.854%
2025-07-22	64.3900	67.5500	64.3900	66.7700	+3.279%	101	1,281	+53.287%
2025-07-21	66.4500	66.8500	64.5000	64.6500	-0.920%	198	1,228	+58.314%
2025-07-18	67.5000	68.4700	64.0000	65.2500	-3.405%	83	1,058	+56.858%
2025-07-17	70.0000	70.0000	66.6700	67.5500	-4.415%	73	1,013	+51.517%
2025-07-16	70.6500	73.0000	69.0000	70.6700	+1.029%	67	980	+44.828%
2025-07-15	75.5000	75.7000	69.9500	69.9500	-6.858%	179	961	+46.319%
2025-07-14	76.1500	76.1500	74.0000	75.1000	-1.830%	51	809	+36.285%
2025-07-11	73.5000	78.2500	73.3000	76.5000	+2.933%	24	773	+33.791%
2025-07-10	74.0000	77.0000	72.8000	74.3200	-0.973%	41	763	+37.715%
2025-07-09	76.9300	76.9300	74.0000	75.0500	-4.577%	172	731	+36.376%
2025-07-08	78.2900	80.3500	77.6000	78.6500	+2.489%	54	616	+30.134%
2025-07-07	82.0000	83.1500	76.0000	76.7400	-8.643%	52	601	+33.372%
2025-07-03	85.2700	85.2700	83.2500	84.0000	+1.205%	8	562	+21.845%
2025-07-02	90.5800	90.9500	82.0000	83.0000	-11.871%	90	562	+23.313%
2025-07-01	85.0100	94.1800	85.0100	94.1800	+11.192%	60	527	+8.675%
2025-06-30	83.0000	86.7000	82.6000	84.7000	+0.534%	31	567	+20.838%
2025-06-27	80.0000	84.5200	80.0000	84.2500	+6.108%	34	566	+21.484%
2025-06-26	81.6700	81.6700	78.9000	79.4000	+0.189%	17	552	+28.904%
2025-06-25	81.1500	81.1500	77.9800	79.2500	-2.939%	58	539	+29.148%
2025-06-24	80.0000	83.0000	78.8000	81.6500	+1.871%	35	540	+25.352%
2025-06-23	80.0000	80.1500	76.3000	80.1500	+0.188%	50	512	+27.698%
2025-06-20	86.0000	86.0000	79.9500	80.0000	-5.325%	60	492	+27.938%
2025-06-18	86.0000	88.3500	84.5000	84.5000	-1.687%	51	440	+21.124%
2025-06-17	87.0000	88.5500	85.9500	85.9500	-2.551%	75	440	+19.081%
2025-06-16	90.0000	90.0000	85.1000	88.2000	0.000%	45	378	+16.043%
2025-06-13	89.9900	93.1500	88.0000	88.2000	-4.680%	48	364	+16.043%
2025-06-12	89.1000	94.0000	87.4500	92.5300	+5.148%	63	365	+10.613%
2025-06-11	87.0000	89.0000	85.0500	88.0000	+5.075%	62	390	+16.307%
2025-06-10	83.7000	84.5000	82.4500	83.7500	-0.652%	26	382	+22.209%
2025-06-09	84.9000	85.7700	82.5000	84.3000	+1.395%	72	366	+21.412%
2025-06-06	81.9100	84.0000	81.5000	83.1400	+4.316%	42	312	+23.106%
2025-06-05	81.4800	84.0000	78.8800	79.7000	-3.802%	52	299	+28.419%
2025-06-04	86.0000	86.0000	81.9000	82.8500	-3.269%	43	270	+23.537%
2025-06-03	85.9000	87.5000	84.5700	85.6500	-2.891%	45	234	+19.498%
2025-06-02	92.6000	93.2500	86.5000	88.2000	+3.521%	31	204	+16.043%
2025-05-30	85.0000	90.4000	85.0000	85.2000	+1.902%	88	177	+20.129%
2025-05-29	83.8200	89.4500	81.3000	83.6100	-1.635%	120	172	+22.414%
2025-05-28	83.5000	90.3600	83.5000	85.0000	+3.143%	54	80	+20.412%
2025-05-27	82.1800	84.8500	80.8500	82.4100	0.000%	72	51	+24.196%