Dark

UUUU20270115C7
UUUU Jan 15 2027 7.00 Call (UUUU270115C00007000)
option OPRA

EOD

Aug 13, 2026

7.80-1.266%(-0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.7000	7.8000	7.7000	7.8000	-1.266%	4	3,535	0.000%
2026-08-11	7.6500	7.9000	7.6500	7.9000	+5.193%	8	3,536	-1.266%
2026-08-10	7.7100	7.7100	7.5100	7.5100	-1.054%	4	3,541	+3.862%
2026-08-07	7.1900	7.5900	7.1900	7.5900	+19.716%	3	3,543	+2.767%
2026-08-05	6.4000	6.4000	6.3400	6.3400	-0.938%	2	3,542	+23.028%
2026-08-04	6.2000	6.4000	6.2000	6.4000	+13.274%	9	3,541	+21.875%
2026-08-03	5.6500	5.6500	5.6500	5.6500	+8.654%	6	3,544	+38.053%
2026-07-31	5.2500	5.2500	5.2000	5.2000	-0.952%	11	3,544	+50.000%
2026-07-30	5.2500	5.2500	5.2500	5.2500	+16.667%	2	3,534	+48.571%
2026-07-29	4.5000	4.5000	4.5000	4.5000	-9.091%	1	3,535	+73.333%
2026-07-28	5.0000	5.0100	4.9000	4.9500	-3.883%	19	3,535	+57.576%
2026-07-27	5.1500	5.1500	5.1500	5.1500	-0.962%	1	3,542	+51.456%
2026-07-24	5.2000	5.2000	5.2000	5.2000	-3.704%	1	3,542	+50.000%
2026-07-20	5.1500	5.4000	5.1500	5.4000	+8.000%	4	3,542	+44.444%
2026-07-17	5.0000	5.0000	5.0000	5.0000	-4.762%	1	3,540	+56.000%
2026-07-16	5.9900	5.9900	5.2500	5.2500	-16.000%	13	3,539	+48.571%
2026-07-15	6.6200	6.6200	6.2500	6.2500	-7.407%	60	3,539	+24.800%
2026-07-13	6.8300	6.8600	6.7500	6.7500	+2.273%	6	3,586	+15.556%
2026-07-08	6.3500	6.6500	6.3500	6.6000	+1.538%	28	3,586	+18.182%
2026-07-07	7.0000	7.0000	6.5000	6.5000	-15.584%	2	3,571	+20.000%
2026-07-06	7.7000	7.7000	7.7000	7.7000	+4.762%	1	3,571	+1.299%
2026-07-02	8.1000	8.1000	7.3500	7.3500	-6.962%	21	3,591	+6.122%
2026-07-01	8.0500	8.0500	7.9000	7.9000	-1.003%	3	3,591	-1.266%
2026-06-30	7.9800	7.9800	7.9800	7.9800	+1.013%	2	3,590	-2.256%
2026-06-29	7.7800	7.9000	7.7800	7.9000	0.000%	3	3,590	-1.266%
2026-06-26	7.8500	7.9000	7.8400	7.9000	-7.710%	8	3,591	-1.266%
2026-06-24	8.4700	8.5600	8.4700	8.5600	-8.351%	2	3,586	-8.879%
2026-06-23	9.3400	9.3400	9.3400	9.3400	-3.212%	1	3,586	-16.488%
2026-06-22	9.7800	9.7800	9.6500	9.6500	-5.392%	56	3,586	-19.171%
2026-06-18	10.2000	10.2000	10.2000	10.2000	+13.082%	2	3,636	-23.529%
2026-06-17	8.8000	9.0200	8.8000	9.0200	-5.747%	50	3,636	-13.525%
2026-06-15	9.5700	9.5700	9.5700	9.5700	+23.964%	1	3,636	-18.495%
2026-06-10	7.5500	7.7200	7.5500	7.7200	-0.387%	5	3,636	+1.036%
2026-06-09	7.7500	7.7500	7.7500	7.7500	-11.932%	2	3,636	+0.645%
2026-06-05	9.3800	9.3800	8.8000	8.8000	-26.050%	7	3,636	-11.364%
2026-06-03	11.9000	11.9000	11.9000	11.9000	-6.813%	3	3,636	-34.454%
2026-06-02	12.0900	12.7700	12.0900	12.7700	+11.528%	2	3,633	-38.919%
2026-06-01	11.4500	11.4500	11.4500	11.4500	-1.463%	1	3,634	-31.878%
2026-05-29	11.3400	11.6200	11.3400	11.6200	+3.750%	3	3,633	-32.874%
2026-05-28	11.2000	11.2000	11.2000	11.2000	-8.943%	2	3,633	-30.357%
2026-05-26	12.0500	12.3000	12.0500	12.3000	+3.361%	5	3,631	-36.585%
2026-05-22	12.0000	12.1500	11.7000	11.9000	+20.812%	11	3,633	-34.454%
2026-05-19	9.9500	9.9500	9.8500	9.8500	-10.940%	3	3,630	-20.812%
2026-05-18	11.2500	11.2500	11.0600	11.0600	-14.923%	21	3,629	-29.476%
2026-05-14	13.0000	13.0000	13.0000	13.0000	-11.864%	1	3,629	-40.000%
2026-05-12	14.7500	14.7500	14.7500	14.7500	-6.230%	1	3,629	-47.119%
2026-05-11	15.1600	15.8300	15.1600	15.7300	+4.867%	7	3,629	-50.413%
2026-05-08	16.6300	16.6300	15.0000	15.0000	-19.571%	4	3,628	-48.000%
2026-05-07	16.8400	18.6500	16.8400	18.6500	+11.677%	5	3,629	-58.177%
2026-05-06	16.4100	16.7000	16.4100	16.7000	+18.021%	7	3,632	-53.293%
2026-05-05	16.0000	16.0000	14.1500	14.1500	-4.392%	16	3,638	-44.876%
2026-05-04	15.7000	15.7000	14.8000	14.8000	-1.136%	5	3,638	-47.297%
2026-05-01	14.9700	14.9700	14.9700	14.9700	-0.861%	3	3,642	-47.896%
2026-04-30	14.4500	15.1000	14.4500	15.1000	+14.394%	36	3,642	-48.344%
2026-04-29	13.2000	13.2000	13.2000	13.2000	-7.692%	1	3,655	-40.909%
2026-04-28	14.1000	14.3000	14.1000	14.3000	+0.070%	4	3,655	-45.455%
2026-04-27	14.7000	14.7000	14.2900	14.2900	+0.989%	3	3,658	-45.416%
2026-04-24	14.7500	14.7500	14.1500	14.1500	-5.667%	17	3,658	-44.876%
2026-04-23	16.2000	16.2000	15.0000	15.0000	-6.133%	4	3,664	-48.000%
2026-04-22	15.9800	15.9800	15.9800	15.9800	+9.979%	5	3,664	-51.189%
2026-04-20	13.7700	14.5300	13.7700	14.5300	-0.479%	3	3,667	-46.318%
2026-04-17	14.6000	14.6000	14.6000	14.6000	-3.247%	1	3,669	-46.575%
2026-04-16	15.0900	15.0900	15.0900	15.0900	+6.643%	1	3,669	-48.310%
2026-04-15	14.1500	14.1500	14.1500	14.1500	+8.015%	1	3,669	-44.876%
2026-04-14	14.0100	14.0100	13.1000	13.1000	+8.714%	28	3,669	-40.458%
2026-04-10	12.6500	12.6500	12.0500	12.0500	-1.633%	2	3,689	-35.270%
2026-04-09	12.2000	12.2500	12.2000	12.2500	+3.990%	2	3,690	-36.327%
2026-04-08	11.8900	11.8900	11.7800	11.7800	+2.882%	6	3,691	-33.786%
2026-04-06	11.4500	11.4500	11.4500	11.4500	-4.104%	5	3,693	-31.878%
2026-03-31	11.3500	12.0000	11.3500	11.9400	+15.362%	22	3,693	-34.673%
2026-03-30	11.2000	11.2000	10.3500	10.3500	-9.607%	6	3,683	-24.638%
2026-03-27	11.3400	11.4500	11.3400	11.4500	-1.717%	2	3,687	-31.878%
2026-03-26	11.7000	11.7000	11.6500	11.6500	-6.501%	15	3,687	-33.047%
2026-03-25	12.4600	12.4600	12.4600	12.4600	+11.151%	1	3,702	-37.400%
2026-03-24	11.2100	11.2100	11.2100	11.2100	+5.456%	10	3,702	-30.419%
2026-03-20	11.3000	11.3000	10.6100	10.6300	-8.124%	37	3,692	-26.623%
2026-03-19	11.5700	11.5700	11.5700	11.5700	-8.247%	1	3,704	-32.584%
2026-03-18	12.5500	12.7000	12.5500	12.6100	-4.614%	3	3,704	-38.144%
2026-03-17	13.2200	13.2200	13.2200	13.2200	+4.094%	1	3,705	-40.998%
2026-03-16	12.7000	12.7000	12.7000	12.7000	+1.763%	6	3,711	-38.583%
2026-03-13	12.7000	12.7000	12.4800	12.4800	-8.905%	2	3,711	-37.500%
2026-03-12	13.9400	14.0000	13.7000	13.7000	-2.143%	3	3,711	-43.066%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-3.114%	3	3,712	-44.286%
2026-03-10	14.7000	14.7800	14.4500	14.4500	+15.600%	4	3,712	-46.021%
2026-03-09	12.5000	12.5000	12.5000	12.5000	-2.950%	3	3,710	-37.600%
2026-03-06	13.1500	13.2000	12.8100	12.8800	-13.383%	4	3,717	-39.441%
2026-03-03	14.8900	14.8900	14.7100	14.8700	-13.797%	5	3,718	-47.545%
2026-03-02	17.1700	17.2500	17.1700	17.2500	+15.000%	6	3,718	-54.783%
2026-02-27	15.0000	15.0000	15.0000	15.0000	-10.180%	1	3,723	-48.000%
2026-02-25	16.7900	16.7900	16.7000	16.7000	+5.830%	3	3,727	-53.293%
2026-02-24	15.5600	15.7800	15.5600	15.7800	+5.340%	8	3,727	-50.570%
2026-02-20	14.9800	14.9800	14.9800	14.9800	-0.399%	50	3,735	-47.931%
2026-02-19	15.0400	15.0400	15.0400	15.0400	-0.397%	1	3,746	-48.138%
2026-02-18	15.1000	15.1000	15.1000	15.1000	+9.659%	2	3,746	-48.344%
2026-02-17	14.4500	14.4500	13.4000	13.7700	-8.200%	85	3,748	-43.355%
2026-02-13	15.3500	15.3500	15.0000	15.0000	-1.639%	84	3,748	-48.000%
2026-02-12	15.2500	15.2500	15.2500	15.2500	-4.088%	1	3,748	-48.852%
2026-02-11	16.1700	16.1700	15.3400	15.9000	0.000%	23	3,748	-50.943%
2026-02-10	16.1000	16.1000	15.9000	15.9000	-6.471%	12	3,748	-50.943%
2026-02-09	15.4500	17.0000	15.4500	17.0000	+14.710%	125	3,748	-54.118%
2026-02-06	14.2800	14.8200	14.2800	14.8200	+9.615%	4	3,777	-47.368%
2026-02-05	14.2600	14.2600	13.5000	13.5200	-24.045%	9	3,777	-42.308%
2026-02-03	16.6000	17.8000	16.6000	17.8000	+14.103%	72	3,784	-56.180%
2026-02-02	15.5000	15.6000	15.5000	15.6000	-3.704%	11	3,789	-50.000%
2026-01-30	17.3500	17.4000	16.2000	16.2000	-11.861%	9	3,789	-51.852%
2026-01-29	18.5000	18.6500	17.2400	18.3800	-14.512%	94	3,786	-57.563%
2026-01-28	19.3700	21.5000	19.1600	21.5000	+20.448%	156	3,836	-63.721%
2026-01-27	16.8000	18.2900	16.6800	17.8500	+5.746%	351	3,964	-56.303%
2026-01-26	20.0200	20.0500	16.8800	16.8800	-14.228%	27	4,255	-53.791%
2026-01-23	18.5000	19.6800	18.0700	19.6800	+4.681%	61	4,267	-60.366%
2026-01-22	17.5300	18.8000	17.5300	18.8000	+18.912%	17	4,303	-58.511%
2026-01-21	16.6000	16.6000	15.8100	15.8100	-9.138%	6	4,319	-50.664%
2026-01-20	15.4000	18.0000	15.4000	17.4000	+12.987%	240	4,321	-55.172%
2026-01-16	15.7800	15.7800	15.4000	15.4000	-4.938%	13	4,548	-49.351%
2026-01-15	16.0000	16.2000	16.0000	16.2000	+7.498%	26	4,548	-51.852%
2026-01-14	14.0500	15.0700	14.0500	15.0700	+9.441%	32	4,553	-48.242%
2026-01-13	13.5500	14.0000	13.4900	13.7700	+17.692%	14	4,572	-43.355%
2026-01-12	11.7000	11.7000	11.7000	11.7000	-6.400%	1	4,576	-33.333%
2026-01-09	12.9800	13.4900	12.4000	12.5000	-0.794%	47	4,577	-37.600%
2026-01-08	13.3800	13.3800	12.3700	12.6000	+0.318%	14	4,599	-38.095%
2026-01-07	12.5000	12.5600	12.5000	12.5600	+0.480%	6	4,605	-37.898%
2026-01-06	12.8500	12.9500	12.0900	12.5000	0.000%	12	4,610	-37.600%
2026-01-05	11.0900	12.5000	11.0900	12.5000	+16.279%	146	4,618	-37.600%
2026-01-02	9.9300	11.0300	9.8200	10.7500	+21.195%	31	4,739	-27.442%
2025-12-31	8.5000	8.8700	8.5000	8.8700	+0.795%	2	4,747	-12.063%
2025-12-30	8.7000	8.8000	8.7000	8.8000	-6.383%	5	4,747	-11.364%
2025-12-29	9.9500	10.2000	9.4000	9.4000	+3.524%	15	4,748	-17.021%
2025-12-26	9.3000	9.3000	9.0800	9.0800	-5.417%	2	4,749	-14.097%
2025-12-23	9.6000	9.6000	9.6000	9.6000	+0.524%	4	4,748	-18.750%
2025-12-22	9.5000	9.6000	9.5000	9.5500	+11.047%	3	4,745	-18.325%
2025-12-18	8.6000	8.6000	8.6000	8.6000	+7.098%	3	4,745	-9.302%
2025-12-17	8.3000	8.3000	8.0300	8.0300	-6.628%	14	4,745	-2.864%
2025-12-16	8.5600	8.6000	8.4000	8.6000	-0.116%	3	4,753	-9.302%
2025-12-15	9.0100	9.0700	8.6100	8.6100	-5.385%	13	4,753	-9.408%
2025-12-12	10.1000	10.1000	8.8000	9.1000	-11.650%	16	4,757	-14.286%
2025-12-11	9.3000	10.3000	9.3000	10.3000	+9.458%	43	4,747	-24.272%
2025-12-10	9.5000	9.5000	8.8000	9.4100	-4.949%	12	4,783	-17.109%
2025-12-09	9.8000	10.1000	9.8000	9.9000	0.000%	9	4,783	-21.212%
2025-12-08	9.9000	9.9000	9.8000	9.9000	-6.780%	17	4,776	-21.212%
2025-12-04	9.6200	10.7900	9.3000	10.6200	+10.052%	31	4,787	-26.554%
2025-12-03	9.8000	9.8000	9.6500	9.6500	+2.442%	3	4,783	-19.171%
2025-12-02	9.1000	9.5000	9.1000	9.4200	+9.535%	35	4,783	-17.197%
2025-12-01	8.8300	8.8300	8.6000	8.6000	-8.511%	2	4,783	-9.302%
2025-11-28	9.1000	9.4700	9.1000	9.4000	+5.618%	4	4,784	-17.021%
2025-11-26	9.2000	9.6000	8.9000	8.9000	+3.368%	13	4,774	-12.360%
2025-11-25	8.6100	8.6100	8.6100	8.6100	+1.294%	1	4,774	-9.408%
2025-11-24	8.0000	8.5000	7.9600	8.5000	+12.434%	42	4,775	-8.235%
2025-11-21	7.5200	7.5600	6.9000	7.5600	-7.805%	48	4,805	+3.175%
2025-11-20	9.9900	9.9900	8.2000	8.2000	-18.812%	31	4,798	-4.878%
2025-11-19	10.3900	10.3900	10.1000	10.1000	+2.020%	26	4,812	-22.772%
2025-11-18	9.9000	10.0500	9.8000	9.9000	+3.125%	25	4,812	-21.212%
2025-11-17	9.9000	9.9000	9.6000	9.6000	-4.478%	23	4,808	-18.750%
2025-11-14	9.0700	10.8000	9.0700	10.0500	+0.500%	14	4,827	-22.388%
2025-11-13	10.2400	10.2400	10.0000	10.0000	-3.475%	26	4,829	-22.000%
2025-11-12	10.4200	10.4200	10.3600	10.3600	+2.069%	6	4,839	-24.710%
2025-11-11	10.4000	10.4000	10.1500	10.1500	-9.375%	23	4,838	-23.153%
2025-11-10	10.9500	11.2000	10.9500	11.2000	+11.554%	12	4,847	-30.357%
2025-11-07	9.0000	10.2000	9.0000	10.0400	+2.449%	123	4,840	-22.311%
2025-11-06	10.0500	10.0500	9.3400	9.8000	-9.259%	19	4,879	-20.408%
2025-11-05	11.3000	11.3000	10.4000	10.8000	-4.425%	138	4,894	-27.778%
2025-11-04	10.1000	12.6000	10.1000	11.3000	-7.149%	124	4,835	-30.973%
2025-11-03	13.4000	13.9300	12.1700	12.1700	-17.436%	45	4,860	-35.908%
2025-10-31	15.8000	15.9000	14.6000	14.7400	-10.667%	11	4,860	-47.083%
2025-10-30	14.5000	16.5000	14.4000	16.5000	+17.021%	45	4,863	-52.727%
2025-10-29	13.8700	14.5000	13.8700	14.1000	-6.000%	20	4,900	-44.681%
2025-10-28	14.2800	15.6000	14.2800	15.0000	+9.649%	14	4,903	-48.000%
2025-10-27	14.4000	14.5000	12.5000	13.6800	-17.541%	144	4,933	-42.982%
2025-10-24	16.2000	16.5900	15.1500	16.5900	+1.159%	29	4,933	-52.984%
2025-10-23	19.9000	19.9000	15.8000	16.4000	+1.235%	38	4,948	-52.439%
2025-10-22	13.7100	16.2000	13.3100	16.2000	+12.500%	29	4,936	-51.852%
2025-10-21	15.3400	15.3400	14.4000	14.4000	-13.357%	7	4,916	-45.833%
2025-10-20	16.4000	17.3000	15.4500	16.6200	+8.133%	35	4,918	-53.069%
2025-10-17	14.4000	16.0000	14.4000	15.3700	-3.938%	177	4,893	-49.252%
2025-10-16	18.1000	19.0000	16.0000	16.0000	-17.098%	56	4,979	-51.250%
2025-10-15	21.0000	21.4800	17.5000	19.3000	-8.314%	180	4,990	-59.585%
2025-10-14	17.3000	21.0500	16.7300	21.0500	+17.729%	139	4,972	-62.945%
2025-10-13	18.0000	19.5000	17.0500	17.8800	+18.411%	103	5,071	-56.376%
2025-10-10	15.3500	16.3000	14.7000	15.1000	+13.534%	47	5,099	-48.344%
2025-10-09	13.0000	14.7100	13.0000	13.3000	+7.258%	135	5,098	-41.353%
2025-10-08	11.7000	13.5000	11.7000	12.4000	+3.333%	47	5,058	-37.097%
2025-10-07	10.7000	12.5000	10.7000	12.0000	+3.359%	64	5,083	-35.000%
2025-10-06	12.0000	12.0000	11.4500	11.6100	+5.545%	62	5,083	-32.817%
2025-10-03	10.9700	11.1000	10.6800	11.0000	-1.786%	16	5,090	-29.091%
2025-10-02	10.2000	11.2000	10.0000	11.2000	+12.000%	11	5,087	-30.357%
2025-10-01	9.5000	10.0000	9.3800	10.0000	+4.167%	44	5,084	-22.000%
2025-09-30	9.1800	10.6800	9.1800	9.6000	-10.698%	52	5,069	-18.750%
2025-09-29	11.0000	11.1400	10.7500	10.7500	-2.273%	73	5,086	-27.442%
2025-09-26	11.6000	11.6000	10.9000	11.0000	-3.930%	34	5,060	-29.091%
2025-09-25	9.0000	11.7500	8.8000	11.4500	+0.881%	255	5,056	-31.878%
2025-09-24	11.0000	12.6000	11.0000	11.3500	+4.705%	105	5,202	-31.278%
2025-09-23	9.5000	10.8800	9.5000	10.8400	+11.523%	66	5,200	-28.044%
2025-09-22	9.2000	9.7900	9.1000	9.7200	+4.741%	88	5,186	-19.753%
2025-09-19	8.3000	9.5000	8.3000	9.2800	+10.476%	183	5,169	-15.948%
2025-09-18	8.3000	8.5000	8.0400	8.4000	+0.719%	151	5,287	-7.143%
2025-09-17	8.3000	8.3400	7.9000	8.3400	+9.881%	35	5,389	-6.475%
2025-09-16	8.2000	8.2000	7.5900	7.5900	-8.554%	95	5,405	+2.767%
2025-09-15	6.5000	8.4200	6.5000	8.3000	+29.082%	35	5,389	-6.024%
2025-09-12	6.6500	6.6500	6.4200	6.4300	-7.615%	140	5,388	+21.306%
2025-09-11	6.9000	7.0000	6.8800	6.9600	-0.571%	26	5,305	+12.069%
2025-09-10	7.4500	7.4500	7.0000	7.0000	-5.149%	116	5,320	+11.429%
2025-09-09	6.5000	7.7000	6.5000	7.3800	+20.984%	164	5,295	+5.691%
2025-09-08	5.9000	6.1000	5.7000	6.1000	+1.667%	16	5,391	+27.869%
2025-09-05	5.9000	6.0000	5.7600	6.0000	+4.348%	23	5,401	+30.000%
2025-09-04	6.0000	6.0000	5.5000	5.7500	-4.167%	121	5,393	+35.652%
2025-09-03	5.9000	6.1000	5.9000	6.0000	+5.263%	20	5,489	+30.000%
2025-09-02	5.3000	5.7500	5.3000	5.7000	-6.404%	118	5,500	+36.842%
2025-08-29	5.9000	6.3000	5.9000	6.0900	-2.560%	60	5,522	+28.079%
2025-08-28	6.1000	6.4600	5.9300	6.2500	+5.932%	40	5,522	+24.800%
2025-08-27	6.7500	6.7500	5.8000	5.9000	-12.463%	110	5,502	+32.203%
2025-08-26	6.0000	7.6800	6.0000	6.7400	+20.357%	129	5,481	+15.727%
2025-08-25	5.3000	5.7200	5.2800	5.6000	+7.692%	460	5,460	+39.286%
2025-08-22	4.3000	5.2400	4.3000	5.2000	+23.810%	296	5,655	+50.000%
2025-08-21	3.7500	4.2000	3.7500	4.2000	+20.000%	48	5,437	+85.714%
2025-08-20	3.6000	3.6700	3.3600	3.5000	+0.865%	47	5,397	+122.857%
2025-08-19	5.2000	5.2000	3.3000	3.4700	-30.181%	274	5,379	+124.784%
2025-08-18	4.3800	4.9700	4.3000	4.9700	+12.955%	59	5,326	+56.942%
2025-08-15	4.6000	4.6000	4.1000	4.4000	-3.084%	31	5,341	+77.273%
2025-08-14	4.5800	4.7100	4.5000	4.5400	+2.022%	92	5,346	+71.806%
2025-08-13	4.5000	4.9000	4.1000	4.4500	+0.679%	883	5,354	+75.281%
2025-08-12	4.4000	4.4800	4.4000	4.4200	+2.315%	18	5,131	+76.471%
2025-08-11	4.1000	4.8000	4.1000	4.3200	-8.085%	49	5,132	+80.556%
2025-08-08	4.9500	5.4000	4.5000	4.7000	+6.818%	92	5,140	+65.957%
2025-08-07	4.1000	4.6000	4.1000	4.4000	0.000%	97	5,128	+77.273%
2025-08-06	4.8000	4.9000	4.4000	4.4000	-7.368%	83	5,138	+77.273%
2025-08-05	4.6000	4.7500	4.5800	4.7500	+5.556%	54	5,135	+64.211%
2025-08-04	3.9000	4.5000	3.9000	4.5000	+14.213%	466	5,130	+73.333%
2025-08-01	3.5400	3.9400	3.3700	3.9400	-2.475%	407	4,943	+97.970%
2025-07-31	4.1000	4.1000	3.7800	4.0400	0.000%	104	4,729	+93.069%
2025-07-30	4.2400	4.5000	4.0000	4.0400	-5.828%	27	4,744	+93.069%
2025-07-29	4.8000	4.9000	4.1700	4.2900	-10.625%	410	4,748	+81.818%
2025-07-28	4.9000	4.9000	4.6000	4.8000	+2.564%	74	4,772	+62.500%
2025-07-25	4.6500	4.6800	4.2000	4.6800	0.000%	77	4,802	+66.667%
2025-07-24	4.2000	4.7200	4.1000	4.6800	+11.429%	251	4,808	+66.667%
2025-07-23	3.9000	4.3000	3.9000	4.2000	+7.692%	238	4,848	+85.714%
2025-07-22	3.8000	3.9800	3.6000	3.9000	-3.226%	226	4,810	+100.000%
2025-07-21	4.3800	4.3800	3.6000	4.0300	-1.707%	309	4,790	+93.548%
2025-07-18	4.0000	4.3000	3.8300	4.1000	+2.500%	422	4,704	+90.244%
2025-07-17	3.4200	4.1000	3.4000	4.0000	+23.077%	487	4,696	+95.000%
2025-07-16	2.9000	3.3000	2.6000	3.2500	+20.370%	664	4,671	+140.000%
2025-07-15	2.2500	3.7700	2.1500	2.7000	+17.391%	361	4,711	+188.889%
2025-07-14	2.0500	2.3000	1.8000	2.3000	+15.000%	199	4,720	+239.130%
2025-07-11	1.8500	2.0300	1.6900	2.0000	+5.263%	127	4,686	+290.000%
2025-07-10	1.8000	2.0500	1.6500	1.9000	+40.741%	1,481	4,638	+310.526%
2025-07-09	1.4500	1.4500	1.3500	1.3500	-12.903%	1,265	5,242	+477.778%
2025-07-08	1.6100	1.6400	1.4500	1.5500	-7.738%	662	5,923	+403.226%
2025-07-07	1.6000	1.7500	1.5500	1.6800	-4.000%	54	6,436	+364.286%
2025-07-03	1.7300	1.7500	1.6700	1.7500	-5.405%	88	6,391	+345.714%
2025-07-02	1.6000	1.8900	1.6000	1.8500	+27.586%	240	6,391	+321.622%
2025-07-01	1.4500	1.5000	1.4000	1.4500	-7.051%	51	6,439	+437.931%
2025-06-30	1.3800	1.5600	1.3000	1.5600	+11.429%	75	6,440	+400.000%
2025-06-27	1.4600	1.5000	1.3000	1.4000	-14.110%	107	6,365	+457.143%
2025-06-26	1.5600	1.6400	1.5000	1.6300	+11.644%	76	6,371	+378.528%
2025-06-25	1.5600	1.7000	1.3500	1.4600	-2.667%	274	6,402	+434.247%
2025-06-24	1.4500	1.6000	1.3500	1.5000	+9.489%	229	6,450	+420.000%
2025-06-23	1.4100	1.4300	1.3500	1.3700	0.000%	69	6,374	+469.343%
2025-06-20	1.4000	1.4800	1.3700	1.3700	-8.667%	160	6,429	+469.343%
2025-06-18	1.6800	1.7200	1.5000	1.5000	-9.091%	155	6,434	+420.000%
2025-06-17	1.5200	1.6500	1.4900	1.6500	+8.553%	182	6,434	+372.727%
2025-06-16	1.7600	1.8000	1.5000	1.5200	+2.013%	114	6,516	+413.158%
2025-06-13	1.2200	1.6000	1.1600	1.4900	+10.370%	634	6,474	+423.490%
2025-06-12	1.2600	1.3500	1.2000	1.3500	+8.871%	45	6,680	+477.778%
2025-06-11	1.3200	1.4000	1.1500	1.2400	-0.800%	159	6,655	+529.032%
2025-06-10	1.4000	1.4000	1.2000	1.2500	-13.194%	168	6,649	+524.000%
2025-06-09	1.3500	1.5800	1.3000	1.4400	+13.386%	574	6,531	+441.667%
2025-06-06	1.4000	1.4000	1.1900	1.2700	-5.926%	686	6,477	+514.173%
2025-06-05	1.4500	1.4500	1.2000	1.3500	-10.000%	224	6,355	+477.778%
2025-06-04	1.4500	1.5000	1.3000	1.5000	+7.143%	139	6,329	+420.000%
2025-06-03	1.3800	1.5400	1.3500	1.4000	+33.333%	230	6,214	+457.143%
2025-06-02	1.0500	1.0500	1.0500	1.0500	-4.545%	50	6,241	+642.857%
2025-05-30	1.0800	1.1000	1.0000	1.1000	-12.000%	444	6,191	+609.091%
2025-05-29	1.1900	1.2500	1.0400	1.2500	-3.846%	20	6,036	+524.000%
2025-05-28	1.4500	1.4500	1.2900	1.3000	0.000%	54	6,019	+500.000%
2025-05-27	1.3000	1.5000	1.3000	1.3000	0.000%	66	5,986	+500.000%
2025-05-23	1.1000	1.4000	1.0900	1.3000	+52.941%	2,152	6,900	+500.000%
2025-05-21	0.9800	0.9800	0.8300	0.8500	+6.250%	32	6,900	+817.647%
2025-05-20	0.7500	0.8000	0.7500	0.8000	+12.676%	19	6,872	+875.000%
2025-05-19	0.7500	0.7500	0.7100	0.7100	-11.250%	12	6,853	+998.592%
2025-05-16	0.8500	0.9800	0.7900	0.8000	-5.882%	84	6,841	+875.000%
2025-05-15	0.8500	0.8500	0.8500	0.8500	-5.556%	20	6,827	+817.647%
2025-05-14	0.9100	0.9100	0.8500	0.9000	-5.263%	117	6,827	+766.667%
2025-05-13	1.0800	1.0800	0.9000	0.9500	+5.556%	18	6,741	+721.053%
2025-05-12	1.0000	1.0000	0.9000	0.9000	-10.000%	23	6,727	+766.667%
2025-05-09	0.9000	1.0000	0.9000	1.0000	0.000%	72	6,712	+680.000%
2025-05-08	1.0000	1.1000	1.0000	1.0000	-4.762%	29	6,747	+680.000%
2025-05-07	1.0000	1.0700	1.0000	1.0500	+5.000%	88	6,738	+642.857%
2025-05-06	1.0000	1.0000	0.8500	1.0000	+5.263%	28	6,660	+680.000%
2025-05-05	1.0500	1.0500	0.9000	0.9500	-5.000%	66	6,646	+721.053%
2025-05-02	1.0100	1.0500	1.0000	1.0000	+11.111%	24	6,597	+680.000%
2025-05-01	1.0000	1.0500	0.9000	0.9000	0.000%	35	6,600	+766.667%
2025-04-30	0.8700	0.9000	0.8500	0.9000	0.000%	85	6,565	+766.667%
2025-04-29	0.9000	0.9000	0.9000	0.9000	0.000%	5	6,497	+766.667%
2025-04-28	0.9300	0.9300	0.9000	0.9000	-2.174%	3	6,500	+766.667%
2025-04-25	1.0000	1.0000	0.9200	0.9200	-13.208%	44	6,498	+747.826%
2025-04-24	0.9500	1.1500	0.9500	1.0600	+11.579%	23	6,500	+635.849%
2025-04-23	0.9300	1.0400	0.8600	0.9500	+11.765%	23	6,518	+721.053%
2025-04-22	0.9500	0.9500	0.8500	0.8500	-10.526%	61	6,516	+817.647%
2025-04-21	1.2000	1.2000	0.9000	0.9500	-20.833%	334	6,495	+721.053%
2025-04-17	1.0900	1.2000	1.0000	1.2000	+26.316%	18	6,317	+550.000%
2025-04-16	0.8000	0.9800	0.8000	0.9500	+26.667%	54	6,317	+721.053%
2025-04-15	0.7700	0.7700	0.7500	0.7500	-6.250%	16	6,319	+940.000%
2025-04-14	0.8500	0.8500	0.8000	0.8000	+2.564%	7	6,317	+875.000%
2025-04-11	0.8000	0.8500	0.7800	0.7800	+30.000%	54	6,314	+900.000%
2025-04-10	0.6100	0.6100	0.6000	0.6000	-7.692%	14	6,312	+1,200.000%
2025-04-09	0.6000	0.6500	0.5600	0.6500	+22.642%	217	6,324	+1,100.000%
2025-04-08	0.4900	0.5500	0.4900	0.5300	-3.636%	42	6,117	+1,371.698%
2025-04-07	0.5000	0.7500	0.5000	0.5500	+10.000%	356	6,090	+1,318.182%
2025-04-04	0.5000	0.5500	0.4700	0.5000	-9.091%	266	5,735	+1,460.000%
2025-04-03	0.5700	0.6000	0.5500	0.5500	-8.333%	127	5,624	+1,318.182%
2025-04-02	0.5800	0.6500	0.5500	0.6000	+5.263%	100	5,505	+1,200.000%
2025-04-01	0.6000	0.6000	0.5700	0.5700	-5.000%	16	5,488	+1,268.421%
2025-03-31	0.5500	0.6000	0.5500	0.6000	-1.639%	140	5,474	+1,200.000%
2025-03-28	0.5600	0.7000	0.5600	0.6100	-20.779%	706	5,357	+1,178.689%
2025-03-27	1.0500	1.0500	0.7000	0.7700	+2.667%	48	5,337	+912.987%
2025-03-26	0.7500	0.7500	0.7500	0.7500	0.000%	1	5,325	+940.000%
2025-03-25	0.8500	0.8500	0.7500	0.7500	-8.537%	23	5,326	+940.000%
2025-03-24	0.8500	0.8700	0.8200	0.8200	-8.889%	62	5,333	+851.220%
2025-03-21	0.9000	0.9000	0.8700	0.9000	-5.263%	36	5,320	+766.667%
2025-03-20	0.8500	0.9500	0.8200	0.9500	+7.955%	211	5,302	+721.053%
2025-03-19	0.8800	0.8800	0.8800	0.8800	+4.762%	3	5,101	+786.364%
2025-03-18	0.9000	0.9000	0.8400	0.8400	-5.618%	405	5,098	+828.571%
2025-03-17	0.8000	0.8900	0.8000	0.8900	+5.952%	45	4,693	+776.404%
2025-03-14	0.8200	0.8400	0.8200	0.8400	+5.000%	14	4,713	+828.571%
2025-03-13	0.9200	0.9200	0.8000	0.8000	-5.882%	30	4,706	+875.000%
2025-03-11	0.5000	0.9200	0.5000	0.8500	+21.429%	40	4,706	+817.647%
2025-03-10	0.7500	0.7600	0.7000	0.7000	-15.663%	204	4,675	+1,014.286%
2025-03-07	0.8300	0.8300	0.8300	0.8300	+3.750%	2	4,496	+839.759%
2025-03-06	0.7700	0.8500	0.7700	0.8000	-1.235%	43	4,495	+875.000%
2025-03-04	0.7100	0.8100	0.7100	0.8100	+22.727%	59	4,477	+862.963%
2025-03-03	0.7500	0.7700	0.6600	0.6600	-17.500%	49	4,425	+1,081.818%
2025-02-28	0.7500	0.9000	0.7500	0.8000	0.000%	32	4,384	+875.000%
2025-02-27	0.9000	0.9000	0.7500	0.8000	-13.978%	206	4,378	+875.000%
2025-02-26	0.9800	1.0000	0.9000	0.9300	+8.140%	75	4,377	+738.710%
2025-02-25	0.9500	0.9500	0.8100	0.8600	-9.474%	30	4,370	+806.977%
2025-02-24	1.0000	1.0000	0.9100	0.9500	-5.000%	30	4,352	+721.053%
2025-02-21	1.1300	1.1500	0.9400	1.0000	-9.091%	230	4,340	+680.000%
2025-02-20	1.1800	1.2300	1.1000	1.1000	+1.852%	43	4,275	+609.091%
2025-02-19	1.1000	1.1000	1.0800	1.0800	-10.000%	12	4,274	+622.222%
2025-02-18	1.1000	1.2000	1.1000	1.2000	+9.091%	58	4,284	+550.000%
2025-02-14	1.7300	1.7300	1.1000	1.1000	-5.172%	256	4,192	+609.091%
2025-02-13	1.2000	1.2100	1.1600	1.1600	-3.333%	44	4,234	+572.414%
2025-02-12	1.2000	1.2000	1.2000	1.2000	+0.840%	10	4,234	+550.000%
2025-02-11	1.2500	1.2500	1.1900	1.1900	-8.462%	22	4,224	+555.462%
2025-02-10	1.3900	1.3900	1.3000	1.3000	-3.704%	37	4,213	+500.000%
2025-02-07	1.3700	1.3700	1.3500	1.3500	+6.299%	122	4,195	+477.778%
2025-02-06	1.3500	1.3500	1.2500	1.2700	-12.414%	43	4,135	+514.173%
2025-02-05	1.4500	1.4500	1.4500	1.4500	-0.685%	33	4,104	+437.931%
2025-02-04	1.5000	1.5000	1.4400	1.4600	-2.013%	29	4,071	+434.247%
2025-02-03	1.6000	1.6000	1.4900	1.4900	+2.759%	4	4,042	+423.490%
2025-01-31	1.5500	1.5500	1.4500	1.4500	-7.051%	30	4,040	+437.931%
2025-01-30	1.5700	1.5700	1.5600	1.5600	-2.500%	3	4,030	+400.000%
2025-01-29	1.5000	1.6000	1.5000	1.6000	+10.345%	3	4,027	+387.500%
2025-01-28	1.4500	1.4500	1.3500	1.4500	+7.407%	7	4,026	+437.931%
2025-01-27	1.4500	1.4500	1.3000	1.3500	-16.149%	36	4,022	+477.778%
2025-01-24	1.6000	1.6500	1.6000	1.6100	-5.294%	26	4,020	+384.472%
2025-01-23	1.7000	1.7000	1.7000	1.7000	0.000%	37	4,027	+358.824%
2025-01-22	1.5700	1.7700	1.5000	1.7000	+13.333%	144	4,025	+358.824%
2025-01-21	1.4500	1.5000	1.4400	1.5000	+15.385%	22	3,900	+420.000%
2025-01-17	1.3000	1.3000	1.2500	1.3000	+3.175%	16	3,884	+500.000%
2025-01-16	1.3000	1.3000	1.2300	1.2600	-8.029%	9	3,884	+519.048%
2025-01-15	1.3500	1.3700	1.3500	1.3700	+1.481%	8	3,875	+469.343%
2025-01-14	1.4000	1.4000	1.3500	1.3500	-2.878%	24	3,875	+477.778%
2025-01-13	1.4500	1.4500	1.3400	1.3900	-4.138%	6	3,852	+461.151%
2025-01-10	1.3500	1.4500	1.3400	1.4500	+2.113%	22	3,849	+437.931%
2025-01-08	1.5000	1.5000	1.3500	1.4200	-12.883%	109	3,801	+449.296%
2025-01-07	1.6700	1.6800	1.6000	1.6300	-6.857%	67	3,801	+378.528%
2025-01-06	1.6000	1.8500	1.6000	1.7500	+6.061%	13	3,734	+345.714%
2025-01-03	2.0900	2.0900	1.6000	1.6500	0.000%	104	3,725	+372.727%
2025-01-02	1.5400	1.6500	1.5400	1.6500	+24.060%	9	3,698	+372.727%
2024-12-31	1.3500	1.3500	1.2500	1.3300	-0.746%	116	3,633	+486.466%
2024-12-30	1.4500	1.4500	1.3200	1.3400	-2.190%	32	3,633	+482.090%