Dark

UUUU20270115C10
UUUU Jan 15 2027 10.00 Call (UUUU270115C00010000)
option OPRA

EOD

Aug 13, 2026

5.50-1.610%(-0.09)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.4300	5.5000	5.3900	5.5000	-1.610%	30	11,039	0.000%
2026-08-12	6.1000	6.1000	5.5800	5.5900	-3.287%	108	11,062	-1.610%
2026-08-11	5.3500	5.7800	5.3500	5.7800	+7.037%	255	11,054	-4.844%
2026-08-10	5.4000	5.6000	5.2300	5.4000	0.000%	270	11,030	+1.852%
2026-08-07	5.2000	5.5300	5.2000	5.4000	+26.168%	79	10,949	+1.852%
2026-08-06	3.6500	4.3300	3.6500	4.2800	+4.390%	93	10,935	+28.505%
2026-08-05	4.6000	4.6000	4.1000	4.1000	-7.658%	15	10,935	+34.146%
2026-08-04	4.3000	4.5500	4.2500	4.4400	+15.625%	85	10,935	+23.874%
2026-08-03	3.5000	3.8400	3.5000	3.8400	+14.627%	16	10,921	+43.229%
2026-07-31	3.8500	3.9000	3.3500	3.3500	-2.899%	145	10,915	+64.179%
2026-07-30	2.8600	3.4500	2.8600	3.4500	+20.629%	68	10,883	+59.420%
2026-07-29	3.2000	3.2100	2.7600	2.8600	-10.625%	335	10,867	+92.308%
2026-07-28	3.1000	3.2200	2.9000	3.2000	-7.514%	283	10,800	+71.875%
2026-07-27	3.6000	3.6000	3.3000	3.4600	+8.125%	53	10,790	+58.960%
2026-07-24	3.5000	3.5000	3.2000	3.2000	-13.747%	151	10,793	+71.875%
2026-07-23	3.8000	3.8800	3.6500	3.7100	-7.250%	11	10,862	+48.248%
2026-07-22	4.0800	4.3000	4.0000	4.0000	-1.720%	4	10,866	+37.500%
2026-07-21	4.0700	4.0700	4.0700	4.0700	+13.056%	1	10,869	+35.135%
2026-07-20	3.5400	3.6000	3.3800	3.6000	+4.046%	15	10,870	+52.778%
2026-07-17	3.4000	3.7000	3.2000	3.4600	-1.143%	170	10,876	+58.960%
2026-07-16	4.2000	4.2000	3.4500	3.5000	-18.033%	140	10,883	+57.143%
2026-07-15	4.8100	4.8100	4.2500	4.2700	-10.669%	28	10,949	+28.806%
2026-07-14	4.7800	4.7800	4.7800	4.7800	+3.017%	5	10,947	+15.063%
2026-07-13	4.8700	5.1300	4.6400	4.6400	-6.263%	50	10,942	+18.534%
2026-07-10	5.2900	5.5000	4.9500	4.9500	+2.062%	222	10,915	+11.111%
2026-07-09	5.0100	5.0100	4.8500	4.8500	+2.321%	11	11,123	+13.402%
2026-07-08	4.5000	4.7500	4.3500	4.7400	+4.176%	42	11,133	+16.034%
2026-07-07	4.9000	4.9000	4.3500	4.5500	-14.151%	133	11,141	+20.879%
2026-07-06	5.4000	5.4000	5.2500	5.3000	+0.952%	6	11,037	+3.774%
2026-07-02	6.0700	6.0700	5.1600	5.2500	-8.217%	23	11,051	+4.762%
2026-07-01	6.1500	6.1500	5.7200	5.7200	-3.051%	24	11,051	-3.846%
2026-06-30	5.6500	5.9000	5.6500	5.9000	-0.506%	47	11,049	-6.780%
2026-06-29	5.6700	5.9300	5.5000	5.9300	+3.130%	8	11,071	-7.251%
2026-06-26	5.7000	5.9000	5.7000	5.7500	-7.258%	14	11,070	-4.348%
2026-06-25	6.2000	6.3000	6.1700	6.2000	-4.615%	55	11,066	-11.290%
2026-06-24	6.6000	6.6000	6.3200	6.5000	-7.143%	7	11,074	-15.385%
2026-06-23	7.6000	7.6000	7.0000	7.0000	-8.016%	8	11,079	-21.429%
2026-06-22	7.5900	7.8000	7.5900	7.6100	-2.436%	25	11,077	-27.727%
2026-06-18	9.0500	9.0500	7.6100	7.8000	+14.706%	23	11,076	-29.487%
2026-06-17	7.3300	7.3300	6.7500	6.8000	-1.449%	14	11,076	-19.118%
2026-06-16	7.5200	7.5200	6.9000	6.9000	-0.719%	2	11,076	-20.290%
2026-06-15	7.6600	7.6600	6.9500	6.9500	+2.963%	8	11,088	-20.863%
2026-06-12	6.7500	6.8000	6.6500	6.7500	+0.746%	7	11,088	-18.519%
2026-06-11	5.8500	6.7000	5.8500	6.7000	+16.118%	15	11,088	-17.910%
2026-06-10	5.9200	5.9200	5.7500	5.7700	-4.628%	17	11,093	-4.679%
2026-06-09	6.7500	6.8000	5.6000	6.0500	-12.319%	64	11,086	-9.091%
2026-06-08	6.9500	7.1000	6.8500	6.9000	+5.505%	10	11,131	-20.290%
2026-06-05	7.5200	7.5200	6.5400	6.5400	-25.086%	60	11,135	-15.902%
2026-06-04	8.8700	8.8700	8.7300	8.7300	-3.536%	88	11,139	-36.999%
2026-06-03	10.6000	10.6000	9.0500	9.0500	-14.623%	12	11,191	-39.227%
2026-06-02	9.3800	10.7500	9.3800	10.6000	+17.517%	45	11,191	-48.113%
2026-06-01	8.8500	9.4000	8.8500	9.0200	-1.957%	79	11,201	-39.024%
2026-05-29	9.2000	9.2000	9.2000	9.2000	-5.155%	2	11,218	-40.217%
2026-05-28	9.1000	9.7600	9.0000	9.7000	+0.727%	46	11,220	-43.299%
2026-05-27	9.1000	9.6300	9.0500	9.6300	-3.700%	25	11,233	-42.887%
2026-05-26	9.9000	10.2000	9.7800	10.0000	+7.527%	18	11,254	-45.000%
2026-05-22	9.9500	10.0000	9.3000	9.3000	0.000%	10	11,262	-40.860%
2026-05-21	8.7000	9.3400	8.7000	9.3000	+12.455%	9	11,262	-40.860%
2026-05-20	8.1000	8.5700	8.1000	8.2700	+7.823%	9	11,262	-33.495%
2026-05-19	8.0000	8.0000	7.6700	7.6700	-13.820%	70	11,262	-28.292%
2026-05-18	9.6500	9.6500	8.7000	8.9000	-9.645%	34	11,262	-38.202%
2026-05-15	10.1400	10.1400	9.7300	9.8500	-8.372%	21	11,262	-44.162%
2026-05-14	10.4000	10.8700	10.4000	10.7500	-6.114%	33	11,211	-48.837%
2026-05-13	11.4800	11.4800	11.4500	11.4500	-2.137%	11	11,221	-51.965%
2026-05-12	12.4400	12.4400	11.4100	11.7000	-12.621%	8	11,221	-52.991%
2026-05-11	13.3900	13.8700	13.1000	13.3900	+3.159%	16	11,221	-58.925%
2026-05-08	12.4900	12.9800	12.4900	12.9800	-9.986%	3	11,242	-57.627%
2026-05-07	15.0000	16.3500	14.2000	14.4200	-0.069%	67	11,241	-61.859%
2026-05-06	12.3200	14.4300	12.3200	14.4300	+19.751%	44	11,279	-61.885%
2026-05-05	12.8500	12.8500	12.0500	12.0500	-5.859%	42	11,294	-54.357%
2026-05-04	13.5000	13.5000	12.8000	12.8000	+0.392%	13	11,299	-57.031%
2026-05-01	12.4600	12.7500	12.2400	12.7500	0.000%	21	11,315	-56.863%
2026-04-30	11.8000	12.7500	11.5900	12.7500	+17.403%	62	11,315	-56.863%
2026-04-29	11.4000	11.4000	10.8600	10.8600	-7.888%	4	11,361	-49.355%
2026-04-28	12.0000	12.0000	11.7900	11.7900	-6.429%	3	11,362	-53.350%
2026-04-27	12.1000	12.6000	12.0000	12.6000	+6.329%	13	11,361	-56.349%
2026-04-24	12.5000	12.5000	11.7800	11.8500	-7.494%	56	11,367	-53.586%
2026-04-23	13.7400	13.7400	12.6200	12.8100	-3.101%	31	11,388	-57.065%
2026-04-22	12.7500	13.2200	12.5000	13.2200	+11.750%	28	11,383	-58.396%
2026-04-21	12.4900	12.4900	11.8300	11.8300	-5.360%	28	11,391	-53.508%
2026-04-20	11.9000	12.5000	11.9000	12.5000	+6.838%	10	11,391	-56.000%
2026-04-17	12.0100	12.1600	11.5000	11.7000	-1.681%	24	11,395	-52.991%
2026-04-16	12.5500	12.5500	11.9000	11.9000	-2.219%	2	11,396	-53.782%
2026-04-15	11.2000	12.4400	11.2000	12.1700	+14.272%	44	11,402	-54.807%
2026-04-14	11.2500	11.7000	10.6500	10.6500	+1.914%	64	11,424	-48.357%
2026-04-13	9.6900	10.4500	9.3800	10.4500	+5.025%	168	11,464	-47.368%
2026-04-10	10.3500	10.4500	9.7000	9.9500	-0.500%	59	11,497	-44.724%
2026-04-09	9.5500	10.1500	9.5000	10.0000	+4.167%	32	11,551	-45.000%
2026-04-08	10.1300	10.2500	9.2000	9.6000	+6.667%	32	11,569	-42.708%
2026-04-07	9.0500	9.0500	8.7800	9.0000	-4.762%	53	11,595	-38.889%
2026-04-06	9.5000	9.5000	8.7500	9.4500	+0.962%	69	11,641	-41.799%
2026-04-02	8.9500	9.3600	8.9500	9.3600	-2.092%	4	11,687	-41.239%
2026-04-01	10.5000	11.0000	9.5600	9.5600	-1.443%	31	11,687	-42.469%
2026-03-31	9.6000	9.9600	9.4500	9.7000	+14.118%	4	11,708	-43.299%
2026-03-30	9.3200	9.3200	8.5000	8.5000	-8.306%	32	11,711	-35.294%
2026-03-27	9.2800	9.7000	9.2100	9.2700	-2.318%	16	11,713	-40.669%
2026-03-26	9.4600	9.5700	9.4000	9.4900	-3.163%	14	11,713	-42.044%
2026-03-25	10.8800	11.2800	9.8000	9.8000	+0.410%	34	11,710	-43.878%
2026-03-24	9.6100	9.8600	9.5800	9.7600	+1.667%	58	11,724	-43.648%
2026-03-23	9.1100	9.6000	9.1100	9.6000	+14.286%	11	11,748	-42.708%
2026-03-20	9.2500	9.2500	8.4000	8.4000	-11.392%	57	11,759	-34.524%
2026-03-19	9.0400	9.4800	9.0400	9.4800	-10.986%	120	11,771	-41.983%
2026-03-18	10.4000	10.6500	10.3500	10.6500	-1.389%	13	11,883	-48.357%
2026-03-16	10.6500	11.0000	10.6500	10.8000	+2.857%	34	11,891	-49.074%
2026-03-13	11.6200	11.6200	10.5000	10.5000	-11.690%	47	11,913	-47.619%
2026-03-12	10.9000	11.8900	10.8500	11.8900	-1.246%	7	11,925	-53.743%
2026-03-11	11.9500	12.1100	11.8100	12.0400	-0.905%	34	11,927	-54.319%
2026-03-10	12.3800	12.7300	12.1500	12.1500	+3.846%	73	11,935	-54.733%
2026-03-09	10.6000	11.7000	10.5000	11.7000	+7.143%	240	11,955	-52.991%
2026-03-06	11.4300	11.5500	10.9200	10.9200	-7.848%	10	11,973	-49.634%
2026-03-05	12.5000	12.5000	11.5100	11.8500	-13.187%	57	11,974	-53.586%
2026-03-04	12.5000	13.8500	12.5000	13.6500	+6.891%	12	11,974	-59.707%
2026-03-03	13.5000	13.5000	12.2500	12.7700	-11.931%	20	11,969	-56.930%
2026-03-02	14.4200	14.5000	14.2500	14.5000	+11.538%	21	11,961	-62.069%
2026-02-27	14.1000	14.1000	13.0000	13.0000	-9.722%	103	11,961	-57.692%
2026-02-26	14.1000	14.4000	14.0000	14.4000	-3.356%	25	12,061	-61.806%
2026-02-25	14.4700	14.9000	14.4700	14.9000	+6.429%	7	12,061	-63.087%
2026-02-24	13.4300	14.0000	12.8900	14.0000	+11.554%	101	12,061	-60.714%
2026-02-23	12.7500	12.7500	12.0900	12.5500	-4.198%	10	12,136	-56.175%
2026-02-20	13.8000	13.8000	13.1000	13.1000	+2.745%	19	12,136	-58.015%
2026-02-19	13.3700	13.8000	12.5500	12.7500	-4.135%	47	12,152	-56.863%
2026-02-18	12.9500	13.3000	12.7500	13.3000	+13.675%	6	12,173	-58.647%
2026-02-17	12.0000	12.0000	11.4500	11.7000	-6.699%	16	12,175	-52.991%
2026-02-13	12.8000	13.2000	12.5400	12.5400	-3.538%	39	12,196	-56.140%
2026-02-12	14.0000	14.3500	13.0000	13.0000	-4.832%	25	12,196	-57.692%
2026-02-11	15.1500	15.1500	12.9000	13.6600	+0.147%	380	12,212	-59.736%
2026-02-10	13.8700	14.0000	13.3000	13.6400	-7.211%	24	12,166	-59.677%
2026-02-09	13.0000	14.7200	13.0000	14.7000	+13.601%	257	12,145	-62.585%
2026-02-06	12.2500	12.9400	12.0500	12.9400	+4.355%	38	12,063	-57.496%
2026-02-05	13.0000	13.0000	11.5700	12.4000	-0.800%	244	12,068	-55.645%
2026-02-04	16.0000	16.0000	12.3000	12.5000	-20.986%	36	12,290	-56.000%
2026-02-03	14.2900	16.0000	14.2900	15.8200	+23.113%	41	12,312	-65.234%
2026-02-02	14.7000	14.8000	12.5000	12.8500	-5.861%	116	12,314	-57.198%
2026-01-30	16.5000	16.5000	13.4500	13.6500	-18.991%	299	12,392	-59.707%
2026-01-29	17.5500	17.5500	14.8700	16.8500	-11.549%	26	12,481	-67.359%
2026-01-28	16.7500	19.0500	16.7200	19.0500	+22.983%	107	12,471	-71.129%
2026-01-27	14.8500	15.8000	14.6600	15.4900	+5.878%	44	12,476	-64.493%
2026-01-26	18.1500	18.1500	13.9500	14.6300	-13.941%	163	12,459	-62.406%
2026-01-23	16.1000	17.4500	16.1000	17.0000	+6.250%	124	12,482	-67.647%
2026-01-22	14.3900	16.5400	14.3000	16.0000	+15.108%	76	12,536	-65.625%
2026-01-21	14.2500	14.6000	13.0000	13.9000	-8.912%	178	12,578	-60.432%
2026-01-20	14.4500	15.8000	14.3200	15.2600	+11.387%	53	12,549	-63.958%
2026-01-16	12.7500	13.9000	12.7500	13.7000	+5.385%	51	12,577	-59.854%
2026-01-15	12.6000	14.0400	12.6000	13.0000	+1.404%	56	12,577	-57.692%
2026-01-14	11.4000	13.0300	11.4000	12.8200	+9.106%	102	12,615	-57.098%
2026-01-13	11.4000	11.8500	11.2000	11.7500	+4.817%	125	12,650	-53.191%
2026-01-12	10.4000	11.4500	10.2500	11.2100	+8.835%	179	12,551	-50.937%
2026-01-09	11.3000	11.8000	10.3000	10.3000	-3.648%	22	12,598	-46.602%
2026-01-08	11.4000	11.4000	10.4800	10.6900	-2.818%	48	12,608	-48.550%
2026-01-07	10.2500	11.0000	10.2000	11.0000	+4.762%	42	12,641	-50.000%
2026-01-06	10.7500	10.7500	9.9600	10.5000	-2.144%	76	12,653	-47.619%
2026-01-05	9.8300	10.7300	9.1400	10.7300	+20.562%	190	12,666	-48.742%
2026-01-02	7.3000	9.2000	7.3000	8.9000	+26.600%	108	12,701	-38.202%
2025-12-31	7.2600	7.3000	7.0300	7.0300	+1.884%	60	12,632	-21.764%
2025-12-30	7.1000	7.2200	6.9000	6.9000	-8.000%	45	12,632	-20.290%
2025-12-29	8.1400	8.3000	7.5000	7.5000	0.000%	16	12,602	-26.667%
2025-12-26	7.4500	7.6000	7.4300	7.5000	-3.846%	8	12,605	-26.667%
2025-12-24	7.7000	7.8000	7.6000	7.8000	-1.266%	7	12,599	-29.487%
2025-12-23	7.6000	8.2500	7.6000	7.9000	-1.863%	178	12,599	-30.380%
2025-12-22	8.0000	8.1000	7.9000	8.0500	+2.810%	6	12,511	-31.677%
2025-12-19	7.6000	8.2000	7.6000	7.8300	+11.698%	21	12,508	-29.757%
2025-12-18	6.5000	7.0100	6.5000	7.0100	+3.392%	20	12,509	-21.541%
2025-12-17	6.9000	7.0600	6.6200	6.7800	-2.586%	22	12,521	-18.879%
2025-12-16	6.7000	7.0700	6.7000	6.9600	-1.416%	31	12,540	-20.977%
2025-12-15	7.4500	7.4500	7.0600	7.0600	-7.105%	30	12,564	-22.096%
2025-12-12	8.5000	8.5000	7.3000	7.6000	-12.644%	12	12,572	-27.632%
2025-12-11	7.8000	8.7000	7.8000	8.7000	+10.969%	19	12,574	-36.782%
2025-12-10	7.6800	7.8400	7.3000	7.8400	-4.390%	16	12,585	-29.847%
2025-12-09	8.0000	8.2000	8.0000	8.2000	-1.205%	25	12,593	-32.927%
2025-12-08	8.6000	8.6000	8.3000	8.3000	-8.791%	16	12,613	-33.735%
2025-12-05	9.0000	9.1000	8.5000	9.1000	0.000%	71	12,627	-39.560%
2025-12-04	8.1000	9.1000	7.8000	9.1000	+12.346%	26	12,575	-39.560%
2025-12-03	7.9900	8.1000	7.9000	8.1000	+2.273%	11	12,575	-32.099%
2025-12-02	7.4700	7.9600	7.4000	7.9200	+8.493%	96	12,579	-30.556%
2025-12-01	7.4500	7.8000	7.1000	7.3000	-2.013%	28	12,566	-24.658%
2025-11-28	7.7500	7.7500	7.4500	7.4500	-1.325%	10	12,566	-26.174%
2025-11-26	7.7000	7.7900	7.5500	7.5500	+3.425%	167	12,551	-27.152%
2025-11-25	7.2000	7.3900	7.2000	7.3000	-1.351%	19	12,551	-24.658%
2025-11-24	6.2000	7.4000	6.2000	7.4000	+18.400%	123	12,560	-25.676%
2025-11-21	6.1700	6.3000	5.8000	6.2500	-6.994%	133	12,569	-12.000%
2025-11-20	9.0000	9.0000	6.7000	6.7200	-22.402%	92	12,583	-18.155%
2025-11-19	8.5000	8.8000	8.5000	8.6600	+5.610%	15	12,637	-36.490%
2025-11-18	7.7700	8.6000	7.7700	8.2000	+0.737%	64	12,626	-32.927%
2025-11-17	8.5500	8.6100	7.9500	8.1400	-11.522%	119	12,656	-32.432%
2025-11-14	7.5700	9.2000	7.5700	9.2000	+9.264%	57	12,769	-40.217%
2025-11-13	8.8000	9.2000	8.4000	8.4200	-4.318%	56	12,816	-34.679%
2025-11-12	8.9000	9.0000	8.7600	8.8000	+6.024%	28	12,865	-37.500%
2025-11-11	9.9000	9.9000	8.3000	8.3000	-13.542%	110	12,848	-33.735%
2025-11-10	9.4000	9.7000	9.2000	9.6000	+8.597%	223	12,923	-42.708%
2025-11-07	7.9400	8.8400	7.9000	8.8400	+7.805%	229	13,106	-37.783%
2025-11-06	8.5000	8.7000	7.9000	8.2000	-10.870%	527	13,240	-32.927%
2025-11-05	10.0000	10.1000	8.6000	9.2000	-6.883%	250	13,393	-40.217%
2025-11-04	9.5000	10.8600	8.0000	9.8800	-5.905%	234	13,524	-44.332%
2025-11-03	12.6000	12.8900	10.4500	10.5000	-19.847%	139	13,719	-47.619%
2025-10-31	14.6100	14.6100	12.7000	13.1000	-9.028%	420	13,719	-58.015%
2025-10-30	12.8000	14.8000	12.8000	14.4000	+10.769%	161	13,706	-61.806%
2025-10-29	12.6000	13.1000	12.0000	13.0000	+5.691%	287	13,794	-57.692%
2025-10-28	13.0000	13.4000	12.3000	12.3000	+1.151%	320	13,943	-55.285%
2025-10-27	12.4000	13.0000	10.8900	12.1600	-16.138%	350	14,200	-54.770%
2025-10-24	13.9500	15.0500	13.8500	14.5000	+6.618%	72	14,200	-62.069%
2025-10-23	16.9000	16.9000	13.6000	13.6000	-12.258%	125	14,193	-59.559%
2025-10-22	11.8000	15.8000	11.7100	15.5000	+19.231%	1,671	14,127	-64.516%
2025-10-21	15.0000	15.0000	13.0000	13.0000	-12.752%	121	14,500	-57.692%
2025-10-20	14.2000	15.3700	14.0000	14.9000	+11.194%	160	14,457	-63.087%
2025-10-17	12.5000	14.3000	11.9000	13.4000	-8.844%	222	14,404	-58.955%
2025-10-16	17.6000	18.0000	14.3000	14.7000	-16.477%	316	14,460	-62.585%
2025-10-15	19.3000	19.4000	16.0000	17.6000	-6.133%	434	14,527	-68.750%
2025-10-14	17.3000	19.3900	15.0000	18.7500	+15.741%	671	14,606	-70.667%
2025-10-13	16.3000	17.7000	14.0000	16.2000	+22.727%	225	14,882	-66.049%
2025-10-10	12.0000	14.5000	12.0000	13.2000	+9.091%	282	14,969	-58.333%
2025-10-09	11.2500	12.8000	11.2000	12.1000	+12.037%	355	15,096	-54.545%
2025-10-08	10.9200	11.7000	10.4000	10.8000	+5.882%	138	15,133	-49.074%
2025-10-07	10.6000	11.4000	9.7000	10.2000	+6.250%	102	15,058	-46.078%
2025-10-06	10.0500	10.5000	9.6000	9.6000	+5.495%	181	15,058	-42.708%
2025-10-03	9.5000	10.1000	9.0000	9.1000	-5.797%	74	15,024	-39.560%
2025-10-02	8.7000	9.6600	8.5000	9.6600	+14.455%	27	15,020	-43.064%
2025-10-01	8.0000	8.7000	7.8000	8.4400	+5.500%	107	15,005	-34.834%
2025-09-30	7.4000	9.1000	7.3000	8.0000	-12.088%	143	14,966	-31.250%
2025-09-29	9.4000	9.8000	8.8000	9.1000	-3.191%	343	14,952	-39.560%
2025-09-26	10.1000	11.1000	9.0700	9.4000	-4.082%	207	14,733	-41.489%
2025-09-25	7.5000	10.2000	7.5000	9.8000	+2.083%	853	14,686	-43.878%
2025-09-24	9.9000	10.9000	9.3000	9.6000	+6.667%	777	14,265	-42.708%
2025-09-23	8.1600	9.1500	8.1300	9.0000	+13.924%	879	14,407	-38.889%
2025-09-22	7.6000	8.2000	7.0000	7.9000	+3.947%	220	14,598	-30.380%
2025-09-19	6.8000	7.8000	6.8000	7.6000	+11.765%	568	14,549	-27.632%
2025-09-18	6.7000	6.9000	6.4000	6.8000	+1.493%	118	14,762	-19.118%
2025-09-17	6.3000	6.8000	6.3000	6.7000	+6.349%	201	14,705	-17.910%
2025-09-16	6.7000	6.8000	6.0000	6.3000	-3.817%	733	14,623	-12.698%
2025-09-15	5.2000	6.8000	5.1400	6.5500	+28.431%	260	14,288	-16.031%
2025-09-12	5.5000	5.5000	5.0300	5.1000	-7.273%	242	14,258	+7.843%
2025-09-11	5.5000	5.7500	5.4000	5.5000	-0.901%	149	14,120	0.000%
2025-09-10	5.9000	6.1000	5.5500	5.5500	-7.500%	201	14,061	-0.901%
2025-09-09	5.3000	6.2300	5.2000	6.0000	+22.699%	425	13,993	-8.333%
2025-09-08	4.9000	5.0000	4.5000	4.8900	+5.388%	125	13,991	+12.474%
2025-09-05	4.5000	4.6900	4.2400	4.6400	+5.695%	161	14,001	+18.534%
2025-09-04	4.6400	4.7000	4.2000	4.3900	-2.661%	386	13,953	+25.285%
2025-09-03	4.7000	4.7000	4.4500	4.5100	-0.879%	217	14,062	+21.951%
2025-09-02	4.4000	4.7000	4.0000	4.5500	-4.812%	207	14,136	+20.879%
2025-08-29	5.2000	5.3300	4.6000	4.7800	-1.848%	210	14,167	+15.063%
2025-08-28	4.9000	5.1500	4.7000	4.8700	+4.731%	722	14,167	+12.936%
2025-08-27	5.3000	5.4000	4.5800	4.6500	-13.246%	339	14,055	+18.280%
2025-08-26	4.8200	6.2000	4.8200	5.3600	+25.527%	1,312	13,907	+2.612%
2025-08-25	4.0600	4.5000	3.9700	4.2700	+8.101%	774	14,042	+28.806%
2025-08-22	3.2100	4.0000	3.2100	3.9500	+25.397%	1,300	13,926	+39.241%
2025-08-21	2.6500	3.2000	2.6500	3.1500	+23.047%	376	14,702	+74.603%
2025-08-20	2.6000	2.7000	2.4000	2.5600	+0.392%	405	14,571	+114.844%
2025-08-19	3.8000	3.8000	2.4000	2.5500	-32.895%	2,227	14,468	+115.686%
2025-08-18	3.5000	3.8000	3.1000	3.8000	+11.765%	231	13,703	+44.737%
2025-08-15	3.5000	3.5000	3.1000	3.4000	0.000%	351	13,710	+61.765%
2025-08-14	3.2000	3.6000	3.2000	3.4000	+5.590%	671	13,559	+61.765%
2025-08-13	3.3500	3.5300	3.0300	3.2200	-2.424%	214	13,417	+70.807%
2025-08-12	3.4000	3.4400	3.2000	3.3000	+0.610%	728	13,364	+66.667%
2025-08-11	3.2000	3.6000	3.1000	3.2800	-2.959%	262	13,821	+67.683%
2025-08-08	3.4600	4.0800	3.3800	3.3800	-0.588%	630	13,716	+62.722%
2025-08-07	3.4500	3.5200	3.0000	3.4000	+3.030%	626	13,572	+61.765%
2025-08-06	3.6000	3.7000	3.3000	3.3000	-7.821%	963	13,017	+66.667%
2025-08-05	3.3200	3.6000	3.3000	3.5800	+2.874%	275	13,576	+53.631%
2025-08-04	2.8500	3.4800	2.8500	3.4800	+20.000%	861	13,580	+58.046%
2025-08-01	3.1000	3.1000	2.5000	2.9000	-3.333%	961	13,609	+89.655%
2025-07-31	3.0000	3.2000	2.7000	3.0000	0.000%	604	13,382	+83.333%
2025-07-30	3.2000	3.2700	2.8500	3.0000	-6.250%	445	13,255	+83.333%
2025-07-29	3.7000	3.7000	3.1000	3.2000	-13.514%	1,226	13,162	+71.875%
2025-07-28	3.7000	3.8000	3.5000	3.7000	+7.246%	1,368	12,990	+48.649%
2025-07-25	3.5000	3.5000	3.1800	3.4500	-1.429%	577	12,520	+59.420%
2025-07-24	3.1000	3.6000	3.1000	3.5000	+14.007%	577	12,551	+57.143%
2025-07-23	2.9300	3.1400	2.8000	3.0700	+6.597%	547	12,747	+79.153%
2025-07-22	2.9000	3.1000	2.5500	2.8800	-2.703%	261	12,789	+90.972%
2025-07-21	3.1000	3.1000	2.7000	2.9600	-2.951%	1,115	12,882	+85.811%
2025-07-18	2.9500	3.2000	2.7000	3.0500	+7.018%	1,853	13,510	+80.328%
2025-07-17	2.2000	3.0000	2.2000	2.8500	+31.944%	1,619	13,342	+92.982%
2025-07-16	1.9000	2.2400	1.7000	2.1600	+16.757%	2,098	13,048	+154.630%
2025-07-15	1.5000	1.9000	1.4100	1.8500	+25.000%	4,790	12,653	+197.297%
2025-07-14	1.2100	1.5000	1.2000	1.4800	+15.625%	949	13,220	+271.622%
2025-07-11	1.2000	1.3000	1.0500	1.2800	+11.304%	435	13,208	+329.688%
2025-07-10	1.0300	1.2500	1.0300	1.1500	+35.294%	1,443	13,062	+378.261%
2025-07-09	0.8500	0.9000	0.8000	0.8500	-5.556%	183	12,090	+547.059%
2025-07-08	1.1000	1.1000	0.9000	0.9000	-18.182%	299	12,078	+511.111%
2025-07-07	0.9000	1.1000	0.8500	1.1000	+7.843%	374	12,338	+400.000%
2025-07-03	1.1000	1.1000	1.0000	1.0200	-4.673%	84	12,505	+439.216%
2025-07-02	0.9800	1.1500	0.9700	1.0700	+12.632%	310	12,505	+414.019%
2025-07-01	0.9000	1.0500	0.8500	0.9500	+5.556%	48	12,508	+478.947%
2025-06-30	0.8500	0.9500	0.8500	0.9000	+9.756%	217	12,479	+511.111%
2025-06-27	1.0300	1.0300	0.7500	0.8200	-18.000%	90	12,468	+570.732%
2025-06-26	0.9000	1.0000	0.9000	1.0000	+5.263%	316	12,418	+450.000%
2025-06-25	0.9000	0.9500	0.8500	0.9500	0.000%	18	12,456	+478.947%
2025-06-24	0.8700	0.9500	0.8500	0.9500	+11.765%	33	12,452	+478.947%
2025-06-23	0.9000	0.9100	0.8500	0.8500	-2.299%	21	12,456	+547.059%
2025-06-20	0.9500	0.9500	0.8200	0.8700	-13.861%	298	12,450	+532.184%
2025-06-18	1.0000	1.1500	0.9500	1.0100	-3.810%	168	12,423	+444.554%
2025-06-17	1.1000	1.1000	0.9000	1.0500	+10.526%	254	12,423	+423.810%
2025-06-16	1.0000	1.2000	0.9400	0.9500	+5.556%	664	12,359	+478.947%
2025-06-13	0.7500	0.9200	0.7100	0.9000	+28.571%	372	12,410	+511.111%
2025-06-12	0.7000	0.7500	0.7000	0.7000	-12.500%	197	12,338	+685.714%
2025-06-11	0.7500	0.8400	0.7400	0.8000	+5.263%	145	12,160	+587.500%
2025-06-10	0.8500	0.8500	0.7300	0.7600	-10.588%	145	12,081	+623.684%
2025-06-09	0.8000	0.9500	0.7400	0.8500	+21.429%	751	11,986	+547.059%
2025-06-06	0.7500	0.7500	0.7000	0.7000	-17.647%	144	11,452	+685.714%
2025-06-05	0.8500	0.8500	0.7000	0.8500	-4.494%	219	11,410	+547.059%
2025-06-04	0.9000	0.9000	0.8000	0.8900	+2.299%	241	11,388	+517.978%
2025-06-03	0.7000	0.9500	0.7000	0.8700	+42.623%	290	11,191	+532.184%
2025-06-02	0.6500	0.6500	0.5600	0.6100	+7.018%	72	11,137	+801.639%
2025-05-30	0.6300	0.6300	0.5500	0.5700	-5.000%	212	11,073	+864.912%
2025-05-29	0.7100	0.7100	0.5000	0.6000	-16.667%	146	11,096	+816.667%
2025-05-28	0.8500	0.8500	0.7000	0.7200	-6.494%	155	11,204	+663.889%
2025-05-27	0.8500	0.8500	0.7500	0.7700	+1.316%	469	11,253	+614.286%
2025-05-23	0.6000	1.0000	0.5600	0.7600	+52.000%	3,768	10,127	+623.684%
2025-05-22	0.5000	0.5000	0.5000	0.5000	+4.167%	9	10,127	+1,000.000%
2025-05-21	0.5000	0.5000	0.4700	0.4800	+6.667%	16	10,136	+1,045.833%
2025-05-20	0.4500	0.4500	0.4000	0.4500	+4.651%	232	10,125	+1,122.222%
2025-05-19	0.4500	0.4500	0.4000	0.4300	-4.444%	32	10,293	+1,179.070%
2025-05-16	0.4500	0.4500	0.4200	0.4500	-10.000%	80	10,263	+1,122.222%
2025-05-15	0.4500	0.5000	0.4300	0.5000	-3.846%	57	10,250	+1,000.000%
2025-05-14	0.5000	0.5500	0.5000	0.5200	+4.000%	84	10,300	+957.692%
2025-05-13	0.5000	0.5400	0.4800	0.5000	-9.091%	58	10,257	+1,000.000%
2025-05-12	0.6000	0.6000	0.5300	0.5500	-8.333%	27	10,223	+900.000%
2025-05-09	0.6000	0.6000	0.5800	0.6000	0.000%	644	10,206	+816.667%
2025-05-08	0.5000	0.6000	0.5000	0.6000	-1.639%	35	10,184	+816.667%
2025-05-07	0.4000	0.6100	0.4000	0.6100	+7.018%	56	10,170	+801.639%
2025-05-06	0.5000	0.5700	0.4900	0.5700	+3.636%	656	10,172	+864.912%
2025-05-05	0.4000	0.5500	0.4000	0.5500	-5.172%	140	10,111	+900.000%
2025-05-02	0.5500	0.6000	0.5500	0.5800	+7.407%	104	10,196	+848.276%
2025-05-01	0.4500	0.5400	0.4500	0.5400	-10.000%	101	10,246	+918.519%
2025-04-30	0.4900	0.6000	0.4900	0.6000	+22.449%	116	10,246	+816.667%
2025-04-29	0.4900	0.4900	0.4900	0.4900	-2.000%	10	10,131	+1,022.449%
2025-04-28	0.5500	0.5500	0.5000	0.5000	-9.091%	54	10,141	+1,000.000%
2025-04-25	0.5200	0.6000	0.5200	0.5500	-8.333%	292	10,091	+900.000%
2025-04-24	0.6100	0.6500	0.5900	0.6000	+5.263%	290	10,086	+816.667%
2025-04-23	0.5500	0.5700	0.5500	0.5700	+14.000%	55	9,961	+864.912%
2025-04-22	0.5500	0.6000	0.5000	0.5000	-9.091%	25	9,916	+1,000.000%
2025-04-21	0.7500	0.7500	0.3000	0.5500	-16.667%	416	9,911	+900.000%
2025-04-17	0.7000	0.7500	0.5700	0.6600	+10.000%	403	9,912	+733.333%
2025-04-16	0.5000	0.6000	0.5000	0.6000	+30.435%	230	9,912	+816.667%
2025-04-15	0.5500	0.5500	0.4300	0.4600	+9.524%	10	9,772	+1,095.652%
2025-04-14	0.4500	0.4900	0.3500	0.4200	-6.667%	352	9,766	+1,209.524%
2025-04-11	0.4000	0.4500	0.4000	0.4500	+28.571%	80	9,923	+1,122.222%
2025-04-10	0.3500	0.3500	0.3500	0.3500	-5.405%	12	9,886	+1,471.429%
2025-04-09	0.3300	0.4000	0.3000	0.3700	+23.333%	23	9,878	+1,386.486%
2025-04-08	0.3500	0.3500	0.2800	0.3000	-14.286%	67	9,860	+1,733.333%
2025-04-07	0.2800	0.4000	0.2800	0.3500	0.000%	76	9,815	+1,471.429%
2025-04-04	0.3000	0.3500	0.2500	0.3500	+2.941%	180	9,739	+1,471.429%
2025-04-03	0.3300	0.3500	0.3000	0.3400	-2.857%	189	9,703	+1,517.647%
2025-04-02	0.3500	0.3500	0.3200	0.3500	+12.903%	120	9,650	+1,471.429%
2025-04-01	0.3400	0.3400	0.3100	0.3100	-6.061%	43	9,531	+1,674.194%
2025-03-31	0.3900	0.4000	0.3200	0.3300	-5.714%	96	9,560	+1,566.667%
2025-03-28	0.4500	0.4500	0.3500	0.3500	-12.500%	30	9,481	+1,471.429%
2025-03-27	0.4000	0.4000	0.4000	0.4000	-11.111%	1	9,466	+1,275.000%
2025-03-26	0.4300	0.4500	0.4300	0.4500	-18.182%	32	9,466	+1,122.222%
2025-03-25	0.4700	0.5500	0.4500	0.5500	+10.000%	35	9,456	+900.000%
2025-03-24	0.5200	0.5200	0.5000	0.5000	-9.091%	11	9,421	+1,000.000%
2025-03-21	0.5500	0.5500	0.5100	0.5500	+10.000%	16	9,410	+900.000%
2025-03-20	0.5000	0.5000	0.4700	0.5000	0.000%	76	9,402	+1,000.000%
2025-03-19	0.5000	0.5000	0.5000	0.5000	-9.091%	4	9,327	+1,000.000%
2025-03-18	0.5000	0.5500	0.5000	0.5500	+22.222%	26	9,326	+900.000%
2025-03-17	0.4000	0.5300	0.4000	0.4500	0.000%	148	9,301	+1,122.222%
2025-03-14	0.4000	0.5500	0.4000	0.4500	+12.500%	276	9,239	+1,122.222%
2025-03-13	0.4000	0.4000	0.4000	0.4000	-20.000%	4	9,132	+1,275.000%
2025-03-12	0.5000	0.5000	0.5000	0.5000	+25.000%	5	9,132	+1,000.000%
2025-03-11	0.4000	0.5500	0.3500	0.4000	+8.108%	4,341	9,127	+1,275.000%
2025-03-10	0.4000	0.4000	0.3700	0.3700	-26.000%	14	5,710	+1,386.486%
2025-03-07	0.4000	0.5000	0.4000	0.5000	+8.696%	4	5,701	+1,000.000%
2025-03-06	0.5000	0.5000	0.4600	0.4600	-8.000%	3	5,701	+1,095.652%
2025-03-05	0.5000	0.5000	0.4800	0.5000	+8.696%	26	5,701	+1,000.000%
2025-03-04	0.4000	0.4600	0.4000	0.4600	+15.000%	28	5,680	+1,095.652%
2025-03-03	0.4500	0.4700	0.4000	0.4000	-18.367%	97	5,674	+1,275.000%
2025-02-28	0.4500	0.6000	0.4500	0.4900	+13.953%	118	5,599	+1,022.449%
2025-02-27	0.6500	0.6500	0.4300	0.4300	-28.333%	376	5,582	+1,179.070%
2025-02-26	0.5500	0.6500	0.5500	0.6000	+9.091%	625	5,332	+816.667%
2025-02-25	0.5500	0.6000	0.5000	0.5500	-5.172%	69	4,786	+900.000%
2025-02-24	0.6500	0.6500	0.5500	0.5800	-10.769%	70	4,760	+848.276%
2025-02-21	0.7000	0.7000	0.6500	0.6500	-8.451%	280	4,759	+746.154%