Dark

UNH20271217C400
UNH Dec 17 2027 400.00 Call (UNH271217C00400000)
option OPRA

EOD

Sep 23, 2026

45.90-3.774%(-1.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	44.0000	46.0000	44.0000	45.9000	-3.774%	5	3,207	0.000%
2026-09-22	50.0000	50.0000	47.7000	47.7000	-4.409%	6	3,206	-3.774%
2026-09-21	48.4000	49.9000	48.0900	49.9000	-1.791%	39	3,203	-8.016%
2026-09-18	48.0800	50.8100	48.0800	50.8100	-0.606%	3	3,204	-9.663%
2026-09-17	51.3000	51.3000	51.1200	51.1200	+0.039%	2	3,204	-10.211%
2026-09-16	51.1000	51.1000	51.1000	51.1000	+2.405%	1	3,202	-10.176%
2026-09-15	50.7100	50.7100	49.2800	49.9000	-6.903%	22	3,202	-8.016%
2026-09-14	53.7000	54.4000	53.6000	53.6000	+9.949%	3	3,200	-14.366%
2026-09-11	50.2000	50.4900	48.7500	48.7500	-15.320%	37	3,200	-5.846%
2026-09-10	60.0000	60.0000	57.5700	57.5700	+8.952%	2	3,169	-20.271%
2026-09-09	52.0000	52.8400	50.7500	52.8400	-13.448%	5	3,168	-13.134%
2026-09-04	61.0500	61.0500	61.0500	61.0500	-1.738%	3	3,162	-24.816%
2026-09-03	61.5000	65.0000	59.7500	62.1300	-0.751%	12	3,162	-26.123%
2026-09-02	61.5800	62.6000	61.5800	62.6000	+4.682%	3	3,171	-26.677%
2026-09-01	60.4300	62.0400	59.8000	59.8000	+5.841%	9	3,170	-23.244%
2026-08-31	57.0500	57.6700	56.4800	56.5000	-5.676%	15	3,169	-18.761%
2026-08-28	60.0000	60.0000	59.9000	59.9000	+0.084%	2	3,167	-23.372%
2026-08-27	59.9000	60.9500	59.8500	59.8500	-7.410%	17	3,166	-23.308%
2026-08-26	60.1000	64.6400	60.1000	64.6400	+3.923%	2	3,160	-28.991%
2026-08-25	61.0000	62.2800	61.0000	62.2000	-0.321%	3	3,161	-26.206%
2026-08-24	62.1500	62.7000	60.8500	62.4000	+9.474%	18	3,163	-26.442%
2026-08-21	56.0000	59.1500	56.0000	57.0000	+2.703%	8	3,156	-19.474%
2026-08-20	57.2600	57.2600	55.0000	55.5000	+0.416%	5	3,153	-17.297%
2026-08-19	58.0000	58.0000	55.2700	55.2700	-9.245%	3	3,151	-16.953%
2026-08-18	60.9000	60.9000	60.9000	60.9000	+1.500%	1	3,151	-24.631%
2026-08-17	61.9700	61.9700	60.0000	60.0000	-7.407%	4	3,150	-23.500%
2026-08-14	62.3800	65.8000	62.3800	64.8000	+1.345%	20	3,149	-29.167%
2026-08-13	67.0000	67.0000	63.7800	63.9400	-5.105%	31	3,154	-28.214%
2026-08-12	68.2500	68.3700	67.3800	67.3800	+1.936%	5	3,132	-31.879%
2026-08-06	69.0000	69.0000	66.1000	66.1000	-12.992%	14	3,135	-30.560%
2026-08-05	68.5500	76.2000	68.5500	75.9700	+6.252%	16	3,122	-39.581%
2026-08-04	74.0000	74.0000	71.2000	71.5000	-8.251%	10	3,131	-35.804%
2026-08-03	75.0000	77.9300	75.0000	77.9300	-8.544%	4	3,127	-41.101%
2026-07-28	80.6700	85.2100	80.6700	85.2100	+7.493%	9	3,127	-46.133%
2026-07-27	79.9700	79.9700	79.2700	79.2700	-2.533%	2	3,134	-42.097%
2026-07-24	84.2000	84.2000	81.2800	81.3300	-0.878%	4	3,133	-43.563%
2026-07-23	82.0500	82.0500	82.0500	82.0500	-9.835%	3	3,133	-44.059%
2026-07-22	91.1500	91.5400	90.7300	91.0000	+1.111%	62	3,130	-49.560%
2026-07-21	89.9000	90.0000	89.9000	90.0000	+8.959%	5	3,137	-49.000%
2026-07-20	79.4500	84.5000	79.4500	82.6000	-4.685%	8	3,138	-44.431%
2026-07-17	86.6600	86.6600	86.6600	86.6600	+2.556%	1	3,136	-47.034%
2026-07-16	108.0000	108.0000	84.5000	84.5000	+4.321%	61	3,136	-45.680%
2026-07-15	79.4200	83.0000	79.4200	81.0000	-6.032%	9	3,149	-43.333%
2026-07-14	89.5700	89.5700	85.8000	86.2000	-0.965%	21	3,152	-46.752%
2026-07-10	88.3500	88.3500	85.5700	87.0400	-3.289%	3	3,172	-47.266%
2026-07-09	89.5000	92.7900	89.0000	90.0000	+2.552%	5	3,173	-49.000%
2026-07-08	88.8000	88.8000	87.7600	87.7600	-1.049%	4	3,171	-47.698%
2026-07-07	86.3000	88.6900	85.7100	88.6900	+10.863%	10	3,171	-48.247%
2026-07-06	80.7100	80.7100	80.0000	80.0000	-6.301%	14	3,173	-42.625%
2026-07-02	85.3800	85.3800	85.3800	85.3800	-3.274%	8	3,190	-46.240%
2026-07-01	88.2700	88.2700	88.2700	88.2700	+8.841%	1	3,190	-48.000%
2026-06-30	81.1000	81.1000	81.1000	81.1000	-0.795%	2	3,191	-43.403%
2026-06-29	82.1000	85.2500	81.4000	81.7500	-4.831%	6	3,191	-43.853%
2026-06-26	86.0000	87.0000	85.9000	85.9000	+7.375%	6	3,194	-46.566%
2026-06-25	80.0000	82.1000	79.7500	80.0000	+7.095%	32	3,197	-42.625%
2026-06-24	72.2000	74.7000	72.2000	74.7000	-1.060%	2	3,223	-38.554%
2026-06-23	74.7000	75.5000	74.7000	75.5000	-1.165%	7	3,225	-39.205%
2026-06-22	76.3900	76.3900	76.3900	76.3900	+6.660%	2	3,229	-39.914%
2026-06-18	71.6100	71.6200	71.6100	71.6200	+2.314%	7	3,242	-35.912%
2026-06-17	70.0000	70.0000	70.0000	70.0000	-10.885%	10	3,242	-34.429%
2026-06-15	72.8000	78.6700	72.8000	78.5500	+5.621%	8	3,242	-41.566%
2026-06-12	74.6000	75.1500	74.3700	74.3700	-0.508%	8	3,242	-38.282%
2026-06-11	75.0000	75.0000	74.7500	74.7500	-0.347%	6	3,242	-38.595%
2026-06-10	80.0000	80.0000	75.0100	75.0100	-6.237%	16	3,247	-38.808%
2026-06-09	79.8000	80.0000	77.9300	80.0000	+3.226%	41	3,250	-42.625%
2026-06-08	70.4600	77.5000	70.4600	77.5000	+7.639%	40	3,284	-40.774%
2026-06-05	72.5000	73.8300	71.3200	72.0000	+2.447%	80	3,312	-36.250%
2026-06-04	68.0000	71.5300	68.0000	70.2800	+11.255%	55	3,342	-34.690%
2026-06-03	60.5000	64.0000	60.5000	63.1700	+10.014%	4	3,361	-27.339%
2026-06-02	57.4200	57.4200	57.4200	57.4200	-3.690%	1	3,362	-20.063%
2026-06-01	58.0000	60.3800	56.0000	59.6200	+1.137%	45	3,363	-23.012%
2026-05-29	58.9500	58.9500	58.9500	58.9500	-1.273%	2	3,380	-22.137%
2026-05-28	61.8500	61.8500	59.7100	59.7100	-0.350%	3	3,382	-23.128%
2026-05-27	59.9200	60.1900	59.9200	59.9200	+3.847%	15	3,381	-23.398%
2026-05-26	59.3700	59.3700	57.7000	57.7000	-6.179%	2	3,391	-20.451%
2026-05-22	61.5000	61.5000	61.5000	61.5000	+0.556%	1	3,393	-25.366%
2026-05-21	60.4000	61.1600	60.4000	61.1600	+0.841%	2	3,393	-24.951%
2026-05-20	59.2500	62.0000	59.2500	60.6500	-7.546%	4	3,393	-24.320%
2026-05-19	65.0000	67.1800	64.0000	65.6000	+0.153%	34	3,395	-30.030%
2026-05-18	64.9000	65.5000	62.0500	65.5000	-0.908%	125	3,395	-29.924%
2026-05-15	68.8000	68.8500	66.0000	66.1000	-8.131%	106	3,395	-30.560%
2026-05-14	69.1000	72.3000	69.1000	71.9500	-0.222%	42	3,495	-36.206%
2026-05-13	67.8600	73.5000	67.8600	72.1100	+5.270%	64	3,519	-36.347%
2026-05-12	60.9500	69.0000	59.1700	68.5000	+14.167%	85	3,519	-32.993%
2026-05-11	56.4600	60.0000	54.8900	60.0000	+9.589%	78	3,519	-23.500%
2026-05-08	52.0000	54.7500	52.0000	54.7500	+13.260%	107	3,528	-16.164%
2026-05-07	48.3400	48.3400	48.3400	48.3400	-2.932%	4	3,563	-5.048%
2026-05-06	50.0000	50.0000	49.8000	49.8000	+5.285%	11	3,563	-7.831%
2026-05-05	51.0000	51.0000	47.0500	47.3000	-7.833%	63	3,555	-2.960%
2026-05-04	52.0000	52.0000	50.0200	51.3200	-1.308%	5	3,597	-10.561%
2026-05-01	51.1000	52.0000	51.1000	52.0000	+0.347%	3	3,597	-11.731%
2026-04-30	48.7500	52.6000	48.7500	51.8200	+1.628%	29	3,597	-11.424%
2026-04-29	51.1000	51.7500	50.7800	50.9900	+0.177%	13	3,612	-9.982%
2026-04-28	50.0000	52.1300	49.7700	50.9000	+18.290%	20	3,610	-9.823%
2026-04-27	45.0000	45.0000	43.0300	43.0300	-3.303%	3	3,621	+6.670%
2026-04-24	44.0000	44.7400	43.8100	44.5000	-1.111%	7	3,623	+3.146%
2026-04-23	44.5500	46.2000	43.9700	45.0000	+1.124%	52	3,626	+2.000%
2026-04-22	46.8000	47.0000	44.4400	44.5000	+10.067%	13	3,631	+3.146%
2026-04-21	43.9500	46.0000	40.0000	40.4300	+22.701%	143	3,726	+13.530%
2026-04-20	32.9500	32.9500	32.9500	32.9500	+1.385%	1	3,726	+39.302%
2026-04-17	30.0000	33.4500	30.0000	32.5000	+8.333%	22	3,725	+41.231%
2026-04-16	30.0000	30.0000	30.0000	30.0000	-0.596%	2	3,723	+53.000%
2026-04-15	30.1800	30.1800	30.1800	30.1800	+1.445%	1	3,724	+52.087%
2026-04-14	31.3000	31.3000	29.4500	29.7500	+5.496%	44	3,723	+54.286%
2026-04-13	27.0000	28.2700	24.7500	28.2000	+8.253%	20	3,725	+62.766%
2026-04-10	26.0500	26.0500	26.0500	26.0500	-0.875%	1	3,725	+76.200%
2026-04-09	26.6300	26.6300	26.0000	26.2800	-2.486%	35	3,725	+74.658%
2026-04-08	29.4000	29.4000	26.5500	26.9500	-6.424%	4	3,737	+70.315%
2026-04-07	30.1000	30.5500	27.0000	28.8000	+33.333%	115	3,737	+59.375%
2026-04-06	20.3000	21.6000	20.3000	21.6000	+10.373%	15	3,740	+112.500%
2026-04-02	18.5500	20.0000	18.5500	19.5700	-2.150%	14	3,766	+134.543%
2026-04-01	18.7500	20.0000	18.7500	20.0000	+6.667%	10	3,766	+129.500%
2026-03-31	17.5000	18.9600	17.5000	18.7500	+14.399%	12	3,772	+144.800%
2026-03-30	15.9300	16.3900	15.9300	16.3900	+1.173%	3	3,760	+180.049%
2026-03-27	17.6800	17.6800	15.6500	16.2000	-16.710%	10	3,761	+183.333%
2026-03-26	19.7000	19.9100	19.4500	19.4500	+7.637%	3	3,760	+135.990%
2026-03-25	18.4500	18.6100	18.0700	18.0700	-6.276%	11	3,759	+154.012%
2026-03-24	18.2500	19.4700	18.2500	19.2800	+1.957%	14	3,757	+138.071%
2026-03-23	20.8000	20.8000	18.7200	18.9100	-11.012%	12	3,757	+142.729%
2026-03-20	21.0000	21.2500	21.0000	21.2500	-7.609%	2	3,752	+116.000%
2026-03-19	23.3000	23.5000	22.2000	23.0000	+0.437%	20	3,752	+99.565%
2026-03-18	23.6500	23.8500	22.9000	22.9000	-4.583%	44	3,759	+100.437%
2026-03-16	23.5000	24.0000	23.5000	24.0000	+6.477%	6	3,721	+91.250%
2026-03-13	22.6800	22.8800	22.2500	22.5400	+2.969%	79	3,726	+103.638%
2026-03-12	23.6900	23.6900	21.8900	21.8900	-4.660%	4	3,668	+109.685%
2026-03-11	23.2500	23.3500	22.9600	22.9600	-0.174%	3	3,671	+99.913%
2026-03-10	23.0000	24.2000	22.0000	23.0000	-2.335%	8	3,671	+99.565%
2026-03-09	23.5000	23.5500	21.0000	23.5500	-0.842%	6	3,670	+94.904%
2026-03-06	24.3500	24.3500	23.7500	23.7500	-4.810%	4	3,693	+93.263%
2026-03-05	25.5000	25.5000	24.6800	24.9500	-5.742%	67	3,695	+83.968%
2026-03-04	27.0000	27.0000	26.4700	26.4700	+5.880%	2	3,650	+73.404%
2026-03-03	26.0000	26.0000	25.0000	25.0000	-9.747%	4	3,649	+83.600%
2026-03-02	26.3800	27.7000	26.3800	27.7000	+3.358%	24	3,651	+65.704%
2026-02-27	25.6500	26.8800	25.6500	26.8000	-2.368%	23	3,652	+71.269%
2026-02-26	26.5000	27.4500	26.5000	27.4500	+18.115%	10	3,651	+67.213%
2026-02-25	22.4100	23.2400	22.4100	23.2400	+10.404%	9	3,662	+97.504%
2026-02-24	22.0000	22.0000	20.3000	21.0500	-17.451%	37	3,662	+118.052%
2026-02-23	25.5000	25.5000	25.5000	25.5000	+1.594%	1	3,664	+80.000%
2026-02-20	25.0000	25.1000	25.0000	25.1000	-1.761%	2	3,664	+82.869%
2026-02-19	25.0000	25.5500	25.0000	25.5500	-2.555%	4	3,663	+79.648%
2026-02-18	26.2000	26.2200	26.2000	26.2200	-4.655%	11	3,665	+75.057%
2026-02-13	27.0000	27.5000	25.5000	27.5000	+10.000%	62	3,715	+66.909%
2026-02-12	22.9500	25.0000	22.5600	25.0000	+10.767%	9	3,715	+83.600%
2026-02-11	22.3700	22.6200	22.2500	22.5700	+4.588%	15	3,717	+103.367%
2026-02-10	22.4000	22.9000	21.5500	21.5800	-2.397%	8	3,729	+112.697%
2026-02-09	23.1200	23.1200	21.1000	22.1100	+0.454%	80	3,727	+107.598%
2026-02-06	22.0000	22.6000	21.6000	22.0100	+7.366%	25	3,757	+108.542%
2026-02-05	22.1000	22.1000	20.0000	20.5000	-10.870%	13	3,743	+123.902%
2026-02-04	23.6000	23.8400	22.8000	23.0000	-6.769%	5	3,742	+99.565%
2026-02-03	26.1000	26.1000	24.1700	24.6700	-3.482%	39	3,745	+86.056%
2026-02-02	25.9000	27.0000	25.5500	25.5600	-0.234%	22	3,774	+79.577%
2026-01-30	26.8500	26.8500	25.1500	25.6200	-8.500%	29	3,773	+79.157%
2026-01-29	28.7500	29.4000	28.0000	28.0000	-2.778%	32	3,781	+63.929%
2026-01-28	26.5500	29.9000	26.5500	28.8000	+11.412%	42	3,797	+59.375%
2026-01-27	27.4700	28.0000	24.0000	25.8500	-49.864%	1,733	3,816	+77.563%
2026-01-26	51.1700	51.5600	49.2200	51.5600	-4.519%	25	3,944	-10.978%
2026-01-23	54.1000	54.8500	53.0000	54.0000	+0.559%	40	3,961	-15.000%
2026-01-22	54.1300	54.1300	53.7000	53.7000	+5.294%	36	3,995	-14.525%
2026-01-21	47.7700	51.5000	47.7700	51.0000	+9.466%	101	4,031	-10.000%
2026-01-20	45.0000	49.0000	45.0000	46.5900	+5.886%	17	4,125	-1.481%
2026-01-16	45.5500	45.5500	44.0000	44.0000	-7.368%	17	4,130	+4.318%
2026-01-15	43.0000	47.5000	43.0000	47.5000	+6.982%	41	4,130	-3.368%
2026-01-14	46.5500	47.3500	44.4000	44.4000	-2.224%	8	4,153	+3.378%
2026-01-13	46.5000	47.3000	45.3500	45.4100	-6.756%	14	4,158	+1.079%
2026-01-12	49.0000	49.1700	47.0000	48.7000	-4.039%	114	4,160	-5.749%
2026-01-09	50.5000	50.7500	50.1000	50.7500	-3.333%	8	4,271	-9.557%
2026-01-08	52.0000	52.5000	51.4500	52.5000	+7.582%	11	4,276	-12.571%
2026-01-07	48.5200	49.0000	48.5200	48.8000	-10.294%	137	4,284	-5.943%
2026-01-06	54.5400	55.0000	50.0000	54.4000	+5.447%	12	4,197	-15.625%
2026-01-05	49.4000	52.2000	47.5000	51.5900	+5.717%	14	4,202	-11.029%
2026-01-02	46.7500	49.5500	46.7500	48.8000	+4.946%	17	4,202	-5.943%
2025-12-31	45.4000	46.5000	45.4000	46.5000	-0.428%	6	4,208	-1.290%
2025-12-30	48.0000	48.0000	46.3500	46.7000	+3.502%	18	4,208	-1.713%
2025-12-29	45.1200	45.1200	45.1200	45.1200	-2.968%	1	4,223	+1.729%
2025-12-26	44.4100	46.7000	44.4100	46.5000	+2.899%	14	4,223	-1.290%
2025-12-24	44.7800	45.1900	44.7800	45.1900	+4.365%	4	4,226	+1.571%
2025-12-23	44.0200	44.0200	42.9700	43.3000	+0.534%	44	4,226	+6.005%
2025-12-22	46.0800	46.0800	43.0700	43.0700	-5.961%	23	4,236	+6.571%
2025-12-19	47.8200	47.8200	45.8000	45.8000	+0.527%	2	4,250	+0.218%
2025-12-18	46.4000	46.4000	43.7000	45.5600	-4.165%	63	4,250	+0.746%
2025-12-17	49.1500	49.6700	47.5400	47.5400	-2.781%	14	4,272	-3.450%
2025-12-16	50.0000	50.0000	48.9000	48.9000	-8.513%	24	4,284	-6.135%
2025-12-15	53.9500	53.9500	51.5000	53.4500	+0.169%	12	4,282	-14.125%
2025-12-12	52.5000	53.9500	52.5000	53.3600	+5.957%	6	4,288	-13.981%
2025-12-11	49.0000	51.6000	49.0000	50.3600	+8.628%	12	4,293	-8.856%
2025-12-10	45.5000	46.3600	42.2000	46.3600	+2.794%	35	4,296	-0.992%
2025-12-09	45.8600	45.8600	45.1000	45.1000	-1.421%	15	4,298	+1.774%
2025-12-08	46.3000	46.3000	45.0000	45.7500	-3.684%	12	4,291	+0.328%
2025-12-05	48.1000	48.1000	47.5000	47.5000	-3.061%	4	4,297	-3.368%
2025-12-04	49.0000	49.0000	49.0000	49.0000	-5.094%	2	4,295	-6.327%
2025-12-03	46.4000	51.6300	46.4000	51.6300	+17.022%	15	4,295	-11.098%
2025-12-02	44.4000	44.4000	44.1200	44.1200	-4.502%	41	4,308	+4.034%
2025-12-01	46.4500	46.4500	46.2000	46.2000	+1.094%	2	4,322	-0.649%
2025-11-25	46.5000	47.2500	45.5600	45.7000	+5.057%	21	4,322	+0.438%
2025-11-24	43.0000	44.7000	42.5000	43.5000	-2.247%	13	4,326	+5.517%
2025-11-21	42.0000	44.5000	42.0000	44.5000	+3.488%	9	4,332	+3.146%
2025-11-20	44.0000	44.4200	41.3000	43.0000	+4.878%	41	4,337	+6.744%
2025-11-19	42.0000	42.0000	40.6000	41.0000	-6.264%	563	4,336	+11.951%
2025-11-18	43.0000	44.0500	41.2400	43.7400	-5.016%	108	4,205	+4.938%
2025-11-17	41.5100	49.0000	41.5100	46.0500	-2.084%	6	4,179	-0.326%
2025-11-14	48.5800	48.5800	46.7000	47.0300	-8.680%	79	4,181	-2.403%
2025-11-13	53.0000	53.6500	51.5000	51.5000	-8.444%	11	4,205	-10.874%
2025-11-12	51.8000	56.2900	51.8000	56.2500	+12.052%	19	4,211	-18.400%
2025-11-11	48.4500	50.2500	46.7000	50.2000	+8.306%	94	4,224	-8.566%
2025-11-10	46.7000	48.2500	45.1500	46.3500	-1.067%	46	4,152	-0.971%
2025-11-07	45.9000	47.1500	42.9000	46.8500	-1.368%	316	4,160	-2.028%
2025-11-06	50.7900	50.8000	47.0000	47.5000	-4.810%	358	4,315	-3.368%
2025-11-05	50.5000	50.6000	48.1500	49.9000	-3.107%	31	4,641	-8.016%
2025-11-04	53.0000	54.0000	50.0000	51.5000	-1.209%	233	4,621	-10.874%
2025-11-03	55.0000	55.0000	48.3500	52.1300	-5.218%	414	5,096	-11.951%
2025-10-31	56.0000	57.4000	54.0800	55.0000	-2.569%	70	5,096	-16.545%
2025-10-30	57.0000	60.5000	56.2400	56.4500	-7.761%	106	5,152	-18.689%
2025-10-29	65.7000	65.7000	60.5000	61.2000	-8.520%	107	5,221	-25.000%
2025-10-28	70.0000	72.6400	63.4500	66.9000	+1.364%	53	5,280	-31.390%
2025-10-27	65.0000	67.0000	65.0000	66.0000	+0.763%	57	5,279	-30.455%
2025-10-24	65.9000	67.0000	65.4000	65.5000	-0.998%	309	5,279	-29.924%
2025-10-23	66.1600	66.1600	66.1600	66.1600	+1.550%	1	5,546	-30.623%
2025-10-22	66.4800	66.6500	64.7000	65.1500	-7.075%	38	5,546	-29.547%
2025-10-21	66.0000	70.1100	66.0000	70.1100	+4.175%	9	5,559	-34.531%
2025-10-20	64.5000	68.4500	64.5000	67.3000	+5.321%	18	5,565	-31.798%
2025-10-17	61.1400	64.4000	61.1400	63.9000	+0.472%	13	5,565	-28.169%
2025-10-16	65.3300	65.5300	62.8500	63.6000	-3.636%	42	5,566	-27.830%
2025-10-15	64.0500	67.0000	64.0500	66.0000	+1.538%	27	5,535	-30.455%
2025-10-14	63.8400	65.6700	63.8400	65.0000	+3.076%	25	5,534	-29.385%
2025-10-13	62.0000	63.8000	61.0000	63.0600	+3.377%	152	5,545	-27.212%
2025-10-10	65.3700	65.5600	59.5000	61.0000	-10.294%	1,788	5,552	-24.754%
2025-10-09	70.9900	72.0000	67.6100	68.0000	-2.299%	64	6,736	-32.500%
2025-10-08	64.9000	71.0000	64.9000	69.6000	+7.077%	78	6,728	-34.052%
2025-10-07	62.3800	65.0000	62.3800	65.0000	+4.000%	29	6,762	-29.385%
2025-10-06	62.5000	63.6200	62.5000	62.5000	-0.636%	14	6,762	-26.560%
2025-10-03	61.0400	65.0000	61.0400	62.9000	+7.521%	50	6,769	-27.027%
2025-10-02	55.7800	59.2500	55.7800	58.5000	+5.216%	33	6,776	-21.538%
2025-10-01	54.2800	55.8000	53.1000	55.6000	+2.963%	44	6,780	-17.446%
2025-09-30	55.2500	56.8000	53.7500	54.0000	-0.735%	15	6,813	-15.000%
2025-09-29	54.0000	54.6000	54.0000	54.4000	-0.639%	78	6,814	-15.625%
2025-09-26	58.0000	58.0000	53.1000	54.7500	-3.337%	46	6,815	-16.164%
2025-09-25	55.0000	56.7100	55.0000	56.6400	-3.394%	23	6,779	-18.962%
2025-09-24	59.5000	60.9500	58.0000	58.6300	+2.697%	114	6,786	-21.712%
2025-09-23	54.0000	59.4000	54.0000	57.0900	+8.125%	116	6,741	-19.601%
2025-09-22	52.0200	53.7000	50.0000	52.8000	+3.125%	44	6,780	-13.068%
2025-09-19	51.0000	52.5500	50.2000	51.2000	+5.785%	23	6,774	-10.352%
2025-09-18	54.2000	54.2000	48.4000	48.4000	-6.636%	66	6,776	-5.165%
2025-09-17	52.8800	53.3000	51.2000	51.8400	-1.257%	66	6,783	-11.458%
2025-09-16	57.0000	57.0000	52.5000	52.5000	-7.814%	63	6,818	-12.571%
2025-09-15	58.0000	58.3000	53.6500	56.9500	-3.507%	49	6,792	-19.403%
2025-09-12	60.4500	62.5000	59.0000	59.0200	+0.889%	86	6,775	-22.230%
2025-09-11	56.5300	62.0000	55.5000	58.5000	+4.185%	110	6,787	-21.538%
2025-09-10	55.0000	56.1500	52.5000	56.1500	+0.627%	455	6,801	-18.255%
2025-09-09	50.2800	57.6300	46.2100	55.8000	+29.466%	206	6,424	-17.742%
2025-09-08	41.6000	43.7000	40.5000	43.1000	+10.089%	239	6,353	+6.497%
2025-09-05	40.0600	41.2000	38.5700	39.1500	+1.372%	209	6,395	+17.241%
2025-09-04	38.1000	39.2000	38.0900	38.6200	+0.967%	32	6,550	+18.850%
2025-09-03	39.1900	39.6600	37.5000	38.2500	-3.531%	175	6,544	+20.000%
2025-09-02	36.9600	41.5500	36.9600	39.6500	-0.126%	145	6,606	+15.763%
2025-08-29	38.0100	40.0000	37.0000	39.7000	+6.577%	29	6,540	+15.617%
2025-08-28	37.5000	37.5000	36.7000	37.2500	-3.247%	32	6,540	+23.221%
2025-08-27	37.8000	39.1000	37.8000	38.5000	+4.054%	24	6,535	+19.221%
2025-08-26	40.0000	41.0000	35.8000	37.0000	-6.566%	162	6,515	+24.054%
2025-08-25	40.5000	41.0000	39.0500	39.6000	-2.101%	144	6,497	+15.909%
2025-08-22	42.0000	43.5000	40.1000	40.4500	+0.597%	147	6,501	+13.473%
2025-08-21	39.5000	41.8500	38.0000	40.2100	+4.442%	166	6,422	+14.151%
2025-08-20	41.8800	41.8800	37.0100	38.5000	-6.440%	148	6,288	+19.221%
2025-08-19	44.2000	44.2000	38.2000	41.1500	-5.986%	206	6,241	+11.543%
2025-08-18	45.4600	47.6000	42.0500	43.7700	+5.318%	173	6,228	+4.866%
2025-08-15	43.0500	44.8600	40.0000	41.5600	+30.487%	653	6,202	+10.443%
2025-08-14	31.4000	32.9500	30.0000	31.8500	-0.933%	131	5,943	+44.113%
2025-08-13	30.0000	32.1500	29.7000	32.1500	+12.807%	96	5,948	+42.768%
2025-08-12	26.7000	29.0000	26.7000	28.5000	+11.765%	124	5,963	+61.053%
2025-08-11	26.8500	28.3500	25.2500	25.5000	+3.659%	77	5,951	+80.000%
2025-08-08	22.4000	25.0000	22.4000	24.6000	+8.132%	111	5,930	+86.585%
2025-08-07	23.8000	23.8000	21.8300	22.7500	-1.302%	49	5,907	+101.758%
2025-08-06	25.0000	25.0000	22.5800	23.0500	-4.752%	133	5,864	+99.132%
2025-08-05	22.0000	24.8500	21.3000	24.2000	+14.583%	941	5,839	+89.669%
2025-08-04	19.8500	21.5000	19.8500	21.1200	+8.308%	192	5,100	+117.330%
2025-08-01	22.3000	23.0500	18.7900	19.5000	-11.364%	1,785	4,976	+135.385%
2025-07-31	24.8700	25.0000	21.5000	22.0000	-20.578%	1,744	4,187	+108.636%
2025-07-30	32.6000	32.6000	24.9500	27.7000	+5.323%	134	2,638	+65.704%
2025-07-29	30.8100	31.0000	26.3000	26.3000	-27.945%	563	2,550	+74.525%
2025-07-28	37.8500	38.3300	36.1500	36.5000	+1.052%	862	2,241	+25.753%
2025-07-25	36.6000	37.6000	35.8200	36.1200	+1.290%	460	1,398	+27.076%
2025-07-24	36.7000	39.7000	35.2700	35.6600	-8.984%	195	1,163	+28.716%
2025-07-23	37.2000	39.9000	36.8800	39.1800	+6.467%	81	985	+17.152%
2025-07-22	35.0000	37.0300	35.0000	36.8000	+3.896%	86	939	+24.728%
2025-07-21	38.2000	38.2000	34.9800	35.4200	-2.826%	193	877	+29.588%
2025-07-18	39.1500	39.1500	35.5000	36.4500	-3.444%	72	808	+25.926%
2025-07-17	40.8500	40.8500	36.9500	37.7500	-3.031%	84	758	+21.589%
2025-07-16	39.2800	40.3200	38.6600	38.9300	-1.067%	73	725	+17.904%
2025-07-15	42.7500	42.7500	38.7000	39.3500	-6.488%	182	735	+16.645%
2025-07-14	44.3000	44.3000	41.3700	42.0800	-2.683%	53	586	+9.078%
2025-07-11	41.2500	43.2400	41.2500	43.2400	+4.444%	141	533	+6.152%
2025-07-10	44.4900	44.4900	40.5000	41.4000	-3.271%	50	424	+10.870%
2025-07-09	42.2500	43.0500	41.2500	42.8000	-4.464%	69	378	+7.243%
2025-07-08	45.0000	45.0000	44.1500	44.8000	+2.752%	14	353	+2.455%
2025-07-07	48.2000	48.2000	42.8000	43.6000	-9.544%	83	343	+5.275%
2025-07-03	49.1300	50.0000	47.9900	48.2000	0.000%	34	255	-4.772%
2025-07-02	53.0900	53.7900	47.2500	48.2000	-13.929%	33	255	-4.772%
2025-07-01	53.3500	56.1000	53.0000	56.0000	+12.000%	17	234	-18.036%
2025-06-30	48.0500	50.4000	47.9200	50.0000	+2.041%	14	226	-8.200%
2025-06-27	46.0800	49.3300	46.0800	49.0000	+6.754%	20	221	-6.327%
2025-06-26	47.1500	47.1500	45.5000	45.9000	-0.971%	11	218	0.000%
2025-06-25	45.4300	46.3500	45.0000	46.3500	-7.485%	28	211	-0.971%
2025-06-24	45.3500	50.1000	45.3500	50.1000	+14.645%	24	191	-8.383%
2025-06-23	45.9000	46.1500	43.5800	43.7000	-6.022%	29	178	+5.034%
2025-06-20	49.0000	49.3500	46.5000	46.5000	-7.000%	62	165	-1.290%
2025-06-18	52.1000	52.1000	50.0000	50.0000	-2.344%	71	162	-8.200%
2025-06-17	53.1600	53.1600	51.2000	51.2000	-2.662%	9	162	-10.352%
2025-06-16	53.9300	54.0000	51.8000	52.6000	-2.665%	11	164	-12.738%
2025-06-13	55.4200	57.6000	53.2000	54.0400	-5.193%	222	162	-15.063%
2025-06-12	53.9900	57.0000	53.4900	57.0000	+9.405%	29	113	-19.474%
2025-06-11	50.1800	53.1500	50.1800	52.1000	+3.250%	25	136	-11.900%
2025-06-10	50.1800	51.5200	49.2500	50.4600	+1.346%	7	136	-9.037%
2025-06-09	51.5000	51.5000	49.7800	49.7900	-1.503%	18	136	-7.813%
2025-06-06	49.5000	52.3000	49.3500	50.5500	+7.553%	24	122	-9.199%
2025-06-05	50.0000	50.2500	45.9500	47.0000	-5.356%	26	120	-2.340%
2025-06-04	52.0300	52.2500	49.6600	49.6600	-3.554%	4	105	-7.571%
2025-06-03	52.9000	52.9000	51.3100	51.4900	-3.847%	22	105	-10.856%
2025-06-02	56.7000	58.7100	53.4600	53.5500	+2.195%	43	87	-14.286%
2025-05-30	53.1000	55.4900	52.0000	52.4000	+1.236%	198	68	-12.405%
2025-05-28	53.0000	54.5000	51.7600	51.7600	+1.590%	4	15	-11.321%
2025-05-27	49.4500	51.1500	49.4500	50.9500	0.000%	20	15	-9.912%