Dark

AAPL20250620C185
AAPL Jun 20 2025 185.00 Call (AAPL250620C00185000)
option OPRA

EOD

May 15, 2025

27.87-2.892%(-0.83)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	26.72	29.10	26.72	27.87	-2.892%	20	4,794	0.000%
2025-05-14	29.75	30.00	27.75	28.70	-4.174%	18	4,796	-2.892%
2025-05-13	26.66	30.00	26.66	29.95	+8.123%	78	4,797	-6.945%
2025-05-12	27.61	28.05	24.75	27.70	+56.497%	52	4,826	+0.614%
2025-05-09	19.04	19.05	17.50	17.70	-6.989%	82	4,840	+57.458%
2025-05-08	17.60	19.10	16.57	19.03	+19.686%	55	4,841	+46.453%
2025-05-07	17.75	18.95	15.05	15.90	-16.316%	156	4,841	+75.283%
2025-05-06	19.21	19.60	17.85	19.00	+2.151%	657	4,753	+46.684%
2025-05-05	22.90	22.90	18.60	18.60	-20.172%	205	4,837	+49.839%
2025-05-02	22.00	25.05	21.67	23.30	-26.498%	396	4,827	+19.614%
2025-05-01	30.15	31.70	29.65	31.70	+6.376%	40	4,721	-12.082%
2025-04-30	28.45	30.90	26.70	29.80	-1.325%	31	4,721	-6.477%
2025-04-29	28.20	30.47	28.20	30.20	+7.665%	247	4,715	-7.715%
2025-04-28	30.00	30.00	27.55	28.05	+0.899%	24	4,694	-0.642%
2025-04-25	27.40	28.57	26.95	27.80	-0.714%	146	4,700	+0.252%
2025-04-24	25.95	28.00	24.65	28.00	+10.193%	82	4,725	-0.464%
2025-04-23	26.36	27.57	24.80	25.41	+12.583%	28	4,751	+9.681%
2025-04-22	20.50	23.00	19.90	22.57	+24.696%	28	4,766	+23.482%
2025-04-21	17.80	18.10	16.31	18.10	-11.231%	96	4,773	+53.978%
2025-04-17	20.10	21.47	19.25	20.39	+9.330%	75	4,781	+36.685%
2025-04-16	22.10	22.10	18.12	18.65	-23.409%	365	4,781	+49.437%
2025-04-15	23.40	24.96	23.40	24.35	-4.510%	72	4,898	+14.456%
2025-04-14	33.00	33.10	25.42	25.50	+9.208%	377	4,940	+9.294%
2025-04-11	16.60	24.40	16.60	23.35	+20.672%	540	5,178	+19.358%
2025-04-10	16.95	20.00	15.47	19.35	-12.838%	930	5,208	+44.031%
2025-04-09	9.93	23.16	9.80	22.20	+118.719%	954	5,023	+25.541%
2025-04-08	15.50	17.00	9.10	10.15	-26.449%	1,561	4,815	+174.581%
2025-04-07	12.47	20.25	11.64	13.80	-23.120%	1,983	4,271	+101.957%
2025-04-04	23.90	23.90	17.27	17.95	-28.770%	478	3,529	+55.265%
2025-04-03	25.65	28.00	24.98	25.20	-41.368%	102	3,601	+10.595%
2025-04-02	40.40	42.98	40.40	42.98	+4.600%	4	3,594	-35.156%
2025-04-01	41.05	41.30	41.05	41.09	-0.267%	4	3,597	-32.173%
2025-03-31	37.00	41.20	37.00	41.20	+10.604%	6	3,597	-32.354%
2025-03-28	38.86	38.86	37.25	37.25	-14.269%	120	3,593	-25.181%
2025-03-27	40.00	43.45	40.00	43.45	+7.099%	1,029	3,593	-35.857%
2025-03-26	40.57	40.57	40.57	40.57	+2.501%	4	3,093	-31.304%
2025-03-25	39.58	39.58	39.58	39.58	+2.619%	3	3,093	-29.586%
2025-03-24	38.57	38.57	38.57	38.57	+12.613%	1	3,093	-27.742%
2025-03-21	32.70	35.00	32.70	34.25	+2.086%	38	3,094	-18.628%
2025-03-20	33.80	36.75	33.55	33.55	-4.470%	33	3,078	-16.930%
2025-03-19	35.57	35.75	35.12	35.12	-0.085%	8	3,060	-20.644%
2025-03-18	35.47	35.47	35.15	35.15	+10.050%	5	3,053	-20.711%
2025-03-17	31.97	31.97	31.40	31.94	-5.251%	6	3,053	-12.743%
2025-03-14	33.14	33.88	33.14	33.71	+7.152%	406	3,052	-17.324%
2025-03-13	36.55	36.57	31.46	31.46	-13.808%	70	2,956	-11.411%
2025-03-12	40.10	41.50	36.50	36.50	-12.260%	85	2,956	-23.644%
2025-03-11	44.45	44.45	39.20	41.60	-9.131%	45	2,958	-33.005%
2025-03-10	49.02	49.02	45.78	45.78	-20.258%	19	2,980	-39.122%
2025-03-07	58.33	58.86	57.41	57.41	+3.386%	104	2,991	-51.454%
2025-03-06	55.53	55.53	55.53	55.53	+5.470%	1	2,990	-49.811%
2025-03-05	51.42	52.65	50.55	52.65	-4.360%	11	2,990	-47.066%
2025-03-04	58.09	58.09	55.05	55.05	-6.138%	8	2,990	-49.373%
2025-02-28	58.65	58.65	58.65	58.65	-1.046%	4	2,983	-52.481%
2025-02-27	59.30	60.08	59.27	59.27	+0.373%	4	2,985	-52.978%
2025-02-26	60.90	60.90	59.05	59.05	-13.289%	3	2,985	-52.803%
2025-02-25	65.57	68.10	64.00	68.10	+6.091%	5	2,984	-59.075%
2025-02-24	64.19	64.19	64.19	64.19	-1.985%	1	2,984	-56.582%
2025-02-21	65.49	65.49	65.49	65.49	+1.851%	4	2,984	-57.444%
2025-02-20	63.75	64.51	63.59	64.30	+4.214%	16	2,984	-56.656%
2025-02-18	63.09	63.09	61.65	61.70	-1.516%	13	2,984	-54.830%
2025-02-14	62.65	62.65	62.65	62.65	+27.988%	10	2,984	-55.515%
2025-02-10	48.95	48.95	48.95	48.95	+3.796%	10	2,984	-43.064%
2025-02-07	48.67	48.67	47.16	47.16	-4.900%	10	2,984	-40.903%
2025-02-05	49.83	49.83	49.59	49.59	+4.466%	2	2,988	-43.799%
2025-02-03	47.47	47.47	47.47	47.47	-15.308%	17	2,988	-41.289%
2025-01-31	61.31	61.31	56.05	56.05	-3.362%	14	2,971	-50.277%
2025-01-30	58.35	58.48	57.85	58.00	+2.149%	27	2,981	-51.948%
2025-01-29	54.80	56.78	54.80	56.78	-3.139%	4	2,981	-50.916%
2025-01-28	58.30	58.62	58.30	58.62	+15.326%	3	2,983	-52.456%
2025-01-27	46.01	50.83	46.01	50.83	+16.716%	4	2,984	-45.170%
2025-01-24	43.55	43.55	43.55	43.55	-6.384%	4	2,985	-36.005%
2025-01-23	46.52	46.52	46.52	46.52	+8.514%	1	2,985	-40.090%
2025-01-22	42.90	42.90	42.87	42.87	+1.467%	85	2,985	-34.990%
2025-01-21	43.30	43.30	41.26	42.25	-15.753%	26	2,993	-34.036%
2025-01-17	51.06	51.67	50.05	50.15	+0.561%	300	2,921	-44.427%
2025-01-16	52.75	52.75	49.87	49.87	-13.869%	50	2,921	-44.115%
2025-01-15	57.75	57.90	57.75	57.90	+7.024%	3	2,918	-51.865%
2025-01-14	56.08	56.08	53.30	54.10	-0.166%	152	2,921	-48.484%
2025-01-13	51.47	54.19	51.47	54.19	-4.444%	6	3,034	-48.570%
2025-01-10	59.55	59.55	54.70	56.71	-8.458%	32	3,032	-50.855%
2025-01-08	61.49	61.96	61.48	61.95	-0.562%	10	3,028	-55.012%
2025-01-07	64.78	64.78	62.30	62.30	-0.638%	5	3,028	-55.265%
2025-01-03	62.70	62.70	62.70	62.70	-0.318%	2	3,032	-55.550%
2025-01-02	66.52	66.52	62.52	62.90	-10.679%	235	3,031	-55.692%
2024-12-31	71.27	71.27	70.42	70.42	-2.303%	6	2,887	-60.423%
2024-12-30	71.25	72.25	71.25	72.08	-5.033%	47	2,887	-61.335%
2024-12-27	77.01	77.01	75.90	75.90	-3.127%	6	2,924	-63.281%
2024-12-24	77.53	78.35	77.53	78.35	+4.606%	2	2,924	-64.429%
2024-12-23	75.10	75.10	74.43	74.90	+0.469%	3	2,924	-62.790%
2024-12-20	69.35	74.55	69.35	74.55	+5.148%	23	2,923	-62.616%
2024-12-19	70.95	70.95	70.90	70.90	-1.102%	3	2,936	-60.691%
2024-12-18	72.13	74.62	71.69	71.69	-2.635%	346	2,934	-61.124%
2024-12-17	72.80	73.63	72.80	73.63	+5.912%	191	3,099	-62.149%
2024-12-16	69.43	69.52	69.43	69.52	+1.267%	7	3,140	-59.911%
2024-12-13	67.25	68.75	67.05	68.65	-1.066%	54	3,140	-59.403%
2024-12-12	69.18	69.39	68.46	69.39	-1.630%	13	3,134	-59.836%
2024-12-11	70.54	70.54	70.54	70.54	+5.362%	2	3,140	-60.491%
2024-12-10	66.85	66.95	66.85	66.95	-0.446%	2	3,139	-58.372%
2024-12-09	67.78	68.03	67.25	67.25	+4.425%	235	3,140	-58.558%
2024-12-06	64.09	64.40	64.09	64.40	-0.340%	96	3,003	-56.724%
2024-12-05	63.75	64.65	63.75	64.62	+0.969%	3	3,029	-56.871%
2024-12-04	64.32	64.50	63.28	64.00	+1.976%	25	3,029	-56.453%
2024-12-03	62.55	62.76	62.55	62.76	+2.885%	57	3,052	-55.593%
2024-12-02	60.35	61.60	59.85	61.00	+4.327%	42	3,108	-54.311%
2024-11-29	58.47	58.47	58.47	58.47	+3.762%	2	3,140	-52.335%
2024-11-26	57.25	57.30	56.35	56.35	+7.744%	37	3,141	-50.541%
2024-11-22	52.13	52.30	52.13	52.30	+5.444%	4	3,178	-46.711%
2024-11-21	52.04	52.04	49.28	49.60	-1.976%	9	3,176	-43.810%
2024-11-20	50.60	50.60	50.60	50.60	-1.172%	1	3,176	-44.921%
2024-11-19	51.30	51.30	51.20	51.20	-0.389%	5	3,176	-45.566%
2024-11-18	50.30	51.40	50.30	51.40	+6.242%	5	3,171	-45.778%
2024-11-15	48.38	48.38	48.38	48.38	-4.670%	2	3,170	-42.394%
2024-11-14	48.95	50.75	48.95	50.75	+6.707%	7	3,170	-45.084%
2024-11-13	47.56	47.56	47.56	47.56	-0.502%	2	3,167	-41.400%
2024-11-12	47.95	48.00	47.75	47.80	+1.271%	4	3,168	-41.695%
2024-11-11	46.60	47.20	46.35	47.20	-5.506%	29	3,169	-40.953%
2024-11-08	50.35	50.40	49.80	49.95	-0.617%	60	3,143	-44.204%
2024-11-07	48.63	50.40	48.63	50.26	+7.279%	32	3,136	-44.548%
2024-11-06	47.45	47.45	46.85	46.85	+0.214%	3	3,134	-40.512%
2024-11-05	46.30	46.75	46.05	46.75	+1.476%	8	3,133	-40.385%
2024-11-04	45.98	46.65	45.19	46.07	-1.137%	6	3,133	-39.505%
2024-11-01	44.99	49.10	44.99	46.60	-9.760%	254	3,133	-40.193%
2024-10-31	53.00	53.05	51.64	51.64	-5.056%	38	3,035	-46.030%
2024-10-30	56.00	56.00	53.83	54.39	-5.161%	42	3,042	-48.759%
2024-10-29	56.40	57.40	56.40	57.35	+0.035%	3	3,075	-51.404%
2024-10-28	57.20	57.90	57.00	57.33	+4.236%	36	3,073	-51.387%
2024-10-25	55.40	55.60	55.00	55.00	+4.029%	6	3,065	-49.327%
2024-10-23	58.00	58.20	52.87	52.87	-10.843%	31	3,065	-47.286%
2024-10-21	59.30	59.30	59.30	59.30	+0.816%	1	3,034	-53.002%
2024-10-18	58.32	58.82	58.32	58.82	+6.173%	214	3,034	-52.618%
2024-10-17	55.40	55.40	55.40	55.40	+1.132%	1	2,927	-49.693%
2024-10-16	55.24	55.24	54.47	54.78	-4.648%	85	2,928	-49.124%
2024-10-15	60.50	60.50	57.45	57.45	+5.510%	38	2,905	-51.488%
2024-10-14	54.47	54.47	54.36	54.45	+3.027%	23	2,871	-48.815%
2024-10-10	52.85	52.85	52.85	52.85	-1.215%	3	2,872	-47.266%
2024-10-09	51.85	53.50	51.85	53.50	+7.646%	3	2,872	-47.907%
2024-10-08	49.15	49.70	49.15	49.70	-0.461%	37	2,870	-43.924%
2024-10-07	50.00	50.00	49.55	49.93	-0.755%	48	2,841	-44.182%
2024-10-04	52.00	52.00	50.25	50.31	+2.673%	34	2,867	-44.603%
2024-10-03	48.95	49.00	48.95	49.00	-0.204%	3	2,867	-43.122%
2024-10-01	50.69	50.69	49.10	49.10	-12.711%	2	2,867	-43.238%
2024-09-30	55.95	56.25	55.95	56.25	+7.676%	5	2,867	-50.453%
2024-09-27	52.69	52.69	52.24	52.24	+2.875%	6	2,871	-46.650%
2024-09-26	51.25	51.25	50.78	50.78	+4.271%	3	2,870	-45.116%
2024-09-25	50.21	50.21	48.70	48.70	-4.510%	41	2,869	-42.772%
2024-09-24	51.90	51.90	51.00	51.00	-0.759%	7	2,830	-45.353%
2024-09-23	53.30	53.30	51.39	51.39	-7.154%	4	2,829	-45.768%
2024-09-20	54.35	55.80	54.35	55.35	+3.149%	68	2,830	-49.648%
2024-09-19	51.60	53.79	51.60	53.66	+16.652%	4	2,816	-48.062%
2024-09-18	46.00	46.00	46.00	46.00	+8.363%	1	2,817	-39.413%
2024-09-17	42.65	42.95	42.45	42.45	-1.394%	22	2,817	-34.346%
2024-09-16	43.60	43.60	43.05	43.05	-11.873%	3	2,823	-35.261%
2024-09-13	48.70	48.85	48.70	48.85	+3.364%	14	2,823	-42.948%
2024-09-12	47.26	47.26	47.26	47.26	+4.720%	1	2,827	-41.028%
2024-09-10	46.54	46.54	45.13	45.13	+0.289%	13	2,827	-38.245%
2024-09-09	46.33	47.50	45.00	45.00	-5.363%	6	2,823	-38.067%
2024-09-06	49.20	49.20	47.55	47.55	-7.418%	8	2,826	-41.388%
2024-09-05	51.36	51.36	51.36	51.36	+5.679%	5	2,826	-45.736%
2024-09-03	52.21	52.21	48.60	48.60	-11.152%	6	2,821	-42.654%
2024-08-30	54.70	54.70	54.70	54.70	-3.833%	2	2,822	-49.049%
2024-08-29	56.70	57.75	56.68	56.88	+6.837%	33	2,822	-51.002%
2024-08-28	54.80	54.80	53.24	53.24	-1.261%	2	2,792	-47.652%
2024-08-27	53.92	53.92	53.92	53.92	+4.842%	1	2,791	-48.312%
2024-08-26	51.20	51.43	51.20	51.43	-1.513%	2	2,791	-45.810%
2024-08-23	53.48	53.48	52.22	52.22	+0.675%	8	2,792	-46.630%
2024-08-22	51.75	51.87	51.75	51.87	-0.784%	14	2,789	-46.270%
2024-08-21	52.28	52.28	52.28	52.28	-1.987%	10	2,802	-46.691%
2024-08-20	52.80	53.34	52.40	53.34	+1.023%	213	2,802	-47.750%
2024-08-16	50.80	53.20	50.78	52.80	+8.664%	36	2,633	-47.216%
2024-08-14	48.59	48.59	48.59	48.59	-0.837%	2	2,633	-42.643%
2024-08-13	49.00	49.00	49.00	49.00	+7.456%	1	2,633	-43.122%
2024-08-12	46.10	46.61	45.60	45.60	+1.491%	23	2,634	-38.882%
2024-08-09	43.34	45.10	43.34	44.93	+5.420%	16	2,622	-37.970%
2024-08-08	42.60	42.62	42.60	42.62	+7.491%	2	2,615	-34.608%
2024-08-06	39.35	39.65	39.35	39.65	+1.667%	3	2,616	-29.710%
2024-08-05	33.50	41.51	33.50	39.00	-23.529%	125	2,615	-28.538%
2024-08-02	46.44	51.30	46.44	51.00	+3.659%	11	2,616	-45.353%
2024-07-31	50.14	50.80	49.20	49.20	+7.424%	3	2,617	-43.354%
2024-07-30	45.80	45.80	45.80	45.80	-1.505%	1	2,616	-39.148%
2024-07-29	46.35	46.50	45.42	46.50	-0.726%	12	2,615	-40.065%
2024-07-26	45.07	47.60	45.07	46.84	-2.417%	535	2,615	-40.500%
2024-07-25	47.70	48.57	44.68	48.00	+2.806%	166	2,803	-41.938%
2024-07-24	49.14	49.14	46.69	46.69	-10.641%	55	2,795	-40.308%
2024-07-22	54.95	54.95	51.65	52.25	-1.060%	42	2,842	-46.660%
2024-07-19	52.40	52.81	52.40	52.81	+0.399%	4	2,832	-47.226%
2024-07-18	52.80	52.80	52.54	52.60	-6.322%	6	2,834	-47.015%
2024-07-17	57.20	57.20	56.00	56.15	-8.788%	6	2,830	-50.365%
2024-07-16	61.56	61.56	61.56	61.56	+0.261%	5	2,833	-54.727%
2024-07-15	62.50	62.50	61.40	61.40	+4.244%	3	2,833	-54.609%
2024-07-12	56.75	59.45	56.75	58.90	+6.800%	61	2,832	-52.683%
2024-07-11	59.90	59.90	53.95	55.15	-8.221%	9	2,843	-49.465%
2024-07-10	56.75	60.09	56.75	60.09	+7.823%	140	2,841	-53.620%
2024-07-09	56.19	57.00	55.21	55.73	+0.778%	32	2,905	-49.991%
2024-07-08	55.00	55.30	51.95	55.30	+3.947%	38	2,922	-49.602%
2024-07-05	50.28	53.21	50.28	53.20	+8.638%	8	2,910	-47.613%
2024-07-03	50.00	50.00	48.97	48.97	+0.720%	12	2,922	-43.088%
2024-07-02	47.00	48.65	47.00	48.62	+4.672%	7	2,922	-42.678%
2024-07-01	45.50	46.45	45.50	46.45	+8.023%	2	2,927	-40.000%
2024-06-28	44.25	44.65	43.00	43.00	-1.826%	10	2,928	-35.186%
2024-06-27	44.20	44.20	42.89	43.80	+1.038%	6	2,928	-36.370%
2024-06-26	43.00	44.53	42.78	43.35	+6.590%	18	2,931	-35.709%
2024-06-25	40.40	40.67	40.00	40.67	+0.049%	4	2,947	-31.473%
2024-06-24	38.82	42.80	38.82	40.65	-2.937%	8	2,947	-31.439%
2024-06-21	40.95	41.99	40.95	41.88	+3.535%	46	2,948	-33.453%
2024-06-20	43.41	43.41	40.42	40.45	-8.484%	13	2,965	-31.100%
2024-06-18	45.31	45.75	43.87	44.20	-6.653%	63	2,966	-36.946%
2024-06-17	43.54	48.00	43.54	47.35	+11.307%	94	2,966	-41.140%
2024-06-14	43.95	44.05	42.15	42.54	-3.120%	372	2,989	-34.485%
2024-06-13	44.70	46.30	43.05	43.91	-6.574%	57	3,106	-36.529%
2024-06-12	38.20	49.25	38.20	47.00	+24.109%	238	3,140	-40.702%
2024-06-11	28.24	37.87	28.24	37.87	+40.885%	70	3,243	-26.406%
2024-06-10	29.00	29.32	26.88	26.88	-10.993%	92	3,269	+3.683%
2024-06-07	29.02	30.20	28.95	30.20	+2.200%	14	3,210	-7.715%
2024-06-06	29.55	29.55	29.55	29.55	-1.434%	1	3,216	-5.685%
2024-06-05	29.56	30.40	29.36	29.98	+4.899%	20	3,215	-7.038%
2024-06-04	29.00	29.00	28.58	28.58	-1.448%	209	3,232	-2.484%
2024-06-03	28.00	29.00	27.70	29.00	+6.033%	12	3,026	-3.897%
2024-05-31	27.22	27.65	27.05	27.35	+0.997%	370	3,022	+1.901%
2024-05-30	27.15	27.22	27.05	27.08	-0.074%	6	2,845	+2.917%
2024-05-29	26.15	27.10	26.15	27.10	+1.689%	16	2,842	+2.841%
2024-05-28	27.36	27.41	26.35	26.65	+3.899%	22	2,854	+4.578%
2024-05-24	24.60	25.90	24.60	25.65	+8.686%	284	2,811	+8.655%
2024-05-23	26.25	26.25	23.60	23.60	-10.095%	122	2,811	+18.093%
2024-05-22	27.25	27.49	25.95	26.25	-4.545%	32	2,819	+6.171%
2024-05-21	27.10	27.50	27.10	27.50	+4.285%	13	2,838	+1.345%
2024-05-20	25.45	27.00	25.35	26.37	+2.607%	51	2,846	+5.688%
2024-05-17	26.00	26.00	25.40	25.70	-0.349%	126	2,845	+8.444%
2024-05-16	26.20	26.30	25.66	25.79	-0.039%	69	2,890	+8.065%
2024-05-15	24.40	26.25	24.30	25.80	+6.832%	117	2,866	+8.023%
2024-05-14	24.57	24.57	23.70	24.15	+2.766%	106	2,816	+15.404%
2024-05-13	22.70	24.00	22.63	23.50	+10.692%	156	2,869	+18.596%
2024-05-10	22.20	22.20	20.95	21.23	-4.798%	90	2,830	+31.276%
2024-05-09	21.11	22.30	21.11	22.30	+5.537%	68	2,808	+24.978%
2024-05-08	21.20	21.20	20.70	21.13	0.000%	16	2,818	+31.898%
2024-05-07	22.35	22.70	20.51	21.13	+1.100%	119	2,806	+31.898%
2024-05-06	21.37	21.80	20.13	20.90	-7.930%	88	2,793	+33.349%
2024-05-03	24.83	24.83	22.00	22.70	+36.336%	598	2,722	+22.775%
2024-05-02	16.38	16.65	15.80	16.65	+3.416%	40	2,569	+67.387%
2024-05-01	15.70	16.10	15.70	16.10	-5.848%	4	2,541	+73.106%
2024-04-30	17.25	17.25	17.10	17.10	-0.927%	12	2,539	+62.982%
2024-04-29	18.27	18.35	17.26	17.26	+14.837%	92	2,548	+61.472%
2024-04-26	15.18	15.60	15.00	15.03	-0.332%	30	2,592	+85.429%
2024-04-25	14.80	15.10	14.69	15.08	+2.655%	55	2,593	+84.814%
2024-04-24	14.20	14.69	14.20	14.69	+7.619%	7	2,543	+89.721%
2024-04-23	13.65	13.85	13.60	13.65	-1.799%	35	2,542	+104.176%
2024-04-22	13.70	14.00	13.50	13.90	+2.206%	12	2,518	+100.504%
2024-04-19	14.09	14.09	13.32	13.60	-6.207%	920	2,522	+104.926%
2024-04-18	14.65	15.00	14.29	14.50	-3.654%	52	2,052	+92.207%
2024-04-17	15.70	15.82	15.05	15.05	-5.047%	6	2,047	+85.183%
2024-04-16	16.90	17.50	15.15	15.85	-10.452%	18	2,044	+75.836%
2024-04-15	18.35	19.21	17.50	17.70	-8.527%	48	2,040	+57.458%
2024-04-12	18.25	19.44	18.25	19.35	+6.086%	48	2,062	+44.031%
2024-04-11	15.20	18.24	15.20	18.24	+24.505%	56	2,051	+52.796%
2024-04-10	14.80	14.80	14.40	14.65	-2.203%	69	2,100	+90.239%
2024-04-09	14.98	14.98	14.98	14.98	+0.268%	1	2,097	+86.048%
2024-04-08	14.94	15.01	14.94	14.94	-3.613%	12	2,097	+86.546%
2024-04-05	15.50	15.50	15.50	15.50	+0.649%	2	2,086	+79.806%
2024-04-04	16.25	16.50	15.40	15.40	-3.084%	170	2,085	+80.974%
2024-04-03	15.50	15.92	15.50	15.89	+3.182%	38	1,923	+75.393%
2024-04-02	15.30	15.40	15.19	15.40	-2.222%	117	1,908	+80.974%
2024-04-01	15.75	15.90	15.60	15.75	-6.805%	35	1,850	+76.952%
2024-03-28	16.40	16.90	16.20	16.90	-0.412%	10	1,808	+64.911%
2024-03-27	16.45	17.10	16.45	16.97	+6.864%	25	1,808	+64.231%
2024-03-26	16.25	16.25	15.88	15.88	-4.337%	21	1,797	+75.504%
2024-03-25	15.79	16.60	15.70	16.60	-3.207%	55	1,788	+67.892%
2024-03-22	16.92	17.20	16.35	17.15	+2.388%	56	1,833	+62.507%
2024-03-21	19.16	19.16	16.42	16.75	-16.750%	158	1,836	+66.388%
2024-03-20	18.67	20.22	18.67	20.12	+3.979%	111	1,694	+38.519%
2024-03-19	18.80	19.35	18.80	19.35	+4.032%	55	1,614	+44.031%
2024-03-18	19.05	20.20	18.60	18.60	+10.255%	376	1,571	+49.839%
2024-03-15	16.38	16.87	16.38	16.87	-1.690%	404	1,631	+65.205%
2024-03-14	17.50	17.60	17.16	17.16	+3.249%	45	1,631	+62.413%
2024-03-13	16.29	16.62	16.29	16.62	-5.836%	10	1,589	+67.690%
2024-03-12	16.65	17.65	16.65	17.65	+2.023%	29	1,580	+57.904%
2024-03-11	17.65	17.85	17.30	17.30	+2.367%	10	1,564	+61.098%
2024-03-08	15.80	17.60	15.80	16.90	+6.962%	42	1,558	+64.911%
2024-03-07	15.55	16.20	15.30	15.80	+3.811%	99	1,561	+76.392%
2024-03-06	15.95	16.05	15.22	15.22	-5.407%	63	1,546	+83.114%
2024-03-05	16.20	17.19	15.95	16.09	-13.957%	102	1,517	+73.213%
2024-03-04	19.00	19.25	18.31	18.70	-13.023%	117	1,487	+49.037%
2024-03-01	21.80	21.80	20.30	21.50	-2.494%	552	1,404	+29.628%
2024-02-29	22.75	22.82	21.60	22.05	-1.650%	39	1,391	+26.395%
2024-02-28	23.00	23.00	22.20	22.42	-4.758%	44	1,388	+24.309%
2024-02-27	22.44	23.83	22.04	23.54	+3.291%	47	1,363	+18.394%
2024-02-26	23.40	23.80	22.43	22.79	-3.636%	27	1,356	+22.290%
2024-02-23	25.10	25.10	23.65	23.65	-6.706%	6	1,367	+17.844%
2024-02-22	24.05	25.35	24.05	25.35	+10.217%	37	1,366	+9.941%
2024-02-21	23.80	24.05	23.00	23.00	-1.793%	16	1,361	+21.174%
2024-02-20	23.80	23.80	22.70	23.42	-1.803%	166	1,353	+19.001%
2024-02-16	24.10	24.10	23.85	23.85	+0.210%	8	1,326	+16.855%
2024-02-15	24.44	24.44	23.40	23.80	-2.259%	9	1,326	+17.101%
2024-02-14	24.90	24.90	23.90	24.35	-2.405%	71	1,321	+14.456%
2024-02-13	25.50	26.10	24.95	24.95	-6.903%	23	1,274	+11.703%
2024-02-12	27.93	27.93	26.80	26.80	-4.626%	62	1,261	+3.993%
2024-02-09	28.50	28.50	28.10	28.10	+3.499%	60	1,217	-0.819%
2024-02-08	27.25	27.25	27.15	27.15	-3.689%	2	1,157	+2.652%
2024-02-07	28.80	28.80	28.00	28.19	+0.787%	17	1,158	-1.135%
2024-02-06	27.65	28.04	27.65	27.97	-2.203%	10	1,151	-0.358%
2024-02-05	27.40	28.60	26.79	28.60	+8.952%	18	1,148	-2.552%
2024-02-02	22.50	27.00	22.50	26.25	-1.316%	43	1,139	+6.171%
2024-02-01	24.90	26.60	24.90	26.60	+2.505%	15	1,133	+4.774%
2024-01-31	26.90	26.90	25.62	25.95	-5.464%	20	1,125	+7.399%
2024-01-30	28.13	28.20	27.45	27.45	-9.256%	7	1,108	+1.530%
2024-01-29	29.50	30.25	29.50	30.25	-5.469%	5	1,112	-7.868%
2024-01-26	32.00	32.00	32.00	32.00	-3.265%	2	1,110	-12.906%
2024-01-25	33.08	33.08	33.08	33.08	+0.030%	2	1,112	-15.750%
2024-01-24	32.80	33.40	32.80	33.07	+1.131%	10	1,114	-15.724%
2024-01-23	33.20	33.20	32.18	32.70	+2.444%	107	1,115	-14.771%
2024-01-22	32.87	32.87	31.60	31.92	+5.416%	4	1,217	-12.688%
2024-01-19	29.20	30.28	29.00	30.28	+5.285%	8	1,217	-7.959%
2024-01-18	27.67	28.90	27.42	28.76	+17.869%	112	1,212	-3.095%
2024-01-17	24.62	24.62	24.40	24.40	-3.059%	2	1,110	+14.221%
2024-01-16	24.75	25.35	24.10	25.17	-5.376%	27	1,068	+10.727%
2024-01-12	27.20	27.20	26.60	26.60	-0.931%	7	1,060	+4.774%
2024-01-11	27.80	27.80	26.08	26.85	-0.408%	15	1,060	+3.799%
2024-01-10	26.07	26.96	26.07	26.96	+3.493%	12	1,065	+3.375%
2024-01-09	25.95	26.05	25.95	26.05	-4.122%	8	1,062	+6.987%
2024-01-08	25.85	27.17	25.85	27.17	+10.447%	41	1,054	+2.576%
2024-01-05	25.50	25.85	24.26	24.60	-3.643%	28	1,026	+13.293%
2024-01-04	25.80	26.10	24.95	25.53	-6.243%	87	1,009	+9.166%
2024-01-03	27.43	27.43	26.43	27.23	-1.519%	22	938	+2.350%
2024-01-02	29.45	29.45	26.85	27.65	-14.396%	56	925	+0.796%
2023-12-29	33.35	33.35	32.30	32.30	-3.869%	13	923	-13.715%
2023-12-28	33.50	33.60	33.50	33.60	+5.827%	2	923	-17.054%
2023-12-27	32.50	32.50	31.75	31.75	-4.655%	2	922	-12.220%
2023-12-22	33.75	33.75	33.30	33.30	-1.770%	5	922	-16.306%
2023-12-21	33.75	33.90	33.75	33.90	-3.830%	4	922	-17.788%
2023-12-20	36.25	36.40	35.25	35.25	0.000%	4	925	-20.936%
2023-12-19	35.43	35.60	35.25	35.25	+0.714%	21	924	-20.936%
2023-12-18	35.00	35.00	35.00	35.00	-4.319%	1	930	-20.371%
2023-12-14	37.83	37.83	36.58	36.58	-0.273%	15	930	-23.811%
2023-12-13	35.95	37.00	35.95	36.68	+5.251%	20	929	-24.019%
2023-12-12	34.33	34.85	34.33	34.85	+3.813%	13	944	-20.029%
2023-12-11	35.47	35.47	33.53	33.57	-6.879%	17	943	-16.979%
2023-12-08	35.05	36.05	35.05	36.05	+3.295%	3	942	-22.691%
2023-12-07	35.47	35.47	34.90	34.90	+1.159%	4	943	-20.143%
2023-12-05	34.25	35.45	34.25	34.50	+11.290%	12	941	-19.217%
2023-12-04	30.82	31.05	30.82	31.00	-2.821%	5	949	-10.097%
2023-11-29	32.45	32.45	31.90	31.90	-1.361%	20	946	-12.633%
2023-11-24	32.34	32.34	32.34	32.34	-2.795%	3	949	-13.822%
2023-11-22	33.79	33.79	33.27	33.27	+2.275%	2	949	-16.231%
2023-11-21	32.53	32.53	32.53	32.53	-2.692%	1	949	-14.325%
2023-11-20	33.43	33.43	33.43	33.43	+2.483%	1	948	-16.632%
2023-11-17	32.33	32.62	32.00	32.62	+1.147%	7	949	-14.562%
2023-11-16	32.50	32.56	32.15	32.25	+1.224%	7	953	-13.581%
2023-11-15	31.35	32.15	31.35	31.86	+3.073%	67	954	-12.524%
2023-11-14	30.95	31.04	30.50	30.91	+4.004%	15	1,009	-9.835%
2023-11-13	30.55	30.55	29.72	29.72	-3.097%	18	1,009	-6.225%
2023-11-10	29.10	30.67	29.10	30.67	+10.047%	15	1,008	-9.129%
2023-11-09	28.30	29.00	27.87	27.87	-2.211%	9	1,010	0.000%
2023-11-08	28.50	28.50	28.50	28.50	+1.496%	1	1,010	-2.211%
2023-11-07	26.60	28.26	26.60	28.08	+9.474%	11	1,011	-0.748%
2023-11-06	26.00	26.00	25.65	25.65	+5.123%	6	1,016	+8.655%
2023-11-03	24.24	24.40	23.85	24.40	-5.609%	8	1,013	+14.221%
2023-11-02	25.25	25.85	25.25	25.85	+8.431%	3	1,008	+7.814%
2023-11-01	22.65	23.90	22.30	23.84	+6.906%	30	1,005	+16.904%
2023-10-31	21.60	22.35	21.60	22.30	-1.935%	6	993	+24.978%
2023-10-30	22.27	22.74	22.15	22.74	+6.761%	9	991	+22.559%
2023-10-27	21.15	21.42	21.15	21.30	+1.865%	3	988	+30.845%
2023-10-26	23.20	23.20	20.45	20.91	-10.065%	44	988	+33.286%
2023-10-25	23.68	23.68	23.25	23.25	-5.488%	6	978	+19.871%
2023-10-23	24.12	24.60	24.12	24.60	-1.363%	9	978	+13.293%
2023-10-20	25.75	25.75	24.80	24.94	-7.114%	40	975	+11.748%
2023-10-19	26.64	27.15	26.64	26.85	0.000%	12	979	+3.799%
2023-10-18	26.35	27.15	26.35	26.85	-0.739%	13	979	+3.799%
2023-10-17	26.35	27.05	26.35	27.05	-2.417%	6	980	+3.031%
2023-10-16	27.72	27.72	27.72	27.72	-3.347%	4	980	+0.541%
2023-10-13	28.68	28.68	28.68	28.68	-0.243%	1	976	-2.824%
2023-10-12	30.00	30.15	28.73	28.75	+2.679%	21	975	-3.061%
2023-10-10	28.77	28.78	28.00	28.00	+1.193%	11	994	-0.464%