Dark

AAPL20251219C235
AAPL Dec 19 2025 235.00 Call (AAPL251219C00235000)
option OPRA

EOD

May 15, 2025

9.60-5.605%(-0.57)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.00	10.50	9.60	9.60	-5.605%	260	2,800	0.000%
2025-05-14	10.70	11.03	10.17	10.17	-5.833%	73	2,752	-5.605%
2025-05-13	9.67	10.80	9.20	10.80	+12.033%	66	2,741	-11.111%
2025-05-12	9.70	10.00	8.95	9.64	+43.027%	83	2,718	-0.415%
2025-05-09	7.05	7.05	6.74	6.74	-0.882%	520	2,684	+42.433%
2025-05-08	6.61	7.35	6.45	6.80	+3.030%	18	2,659	+41.176%
2025-05-07	6.25	6.80	6.17	6.60	-12.583%	178	2,659	+45.455%
2025-05-06	6.85	7.55	6.80	7.55	+3.709%	55	2,649	+27.152%
2025-05-05	8.42	8.42	7.10	7.28	-15.349%	31	2,635	+31.868%
2025-05-02	8.64	9.00	7.75	8.60	-31.034%	458	2,620	+11.628%
2025-05-01	12.32	12.96	12.24	12.47	-4.077%	99	2,653	-23.015%
2025-04-30	11.10	13.00	10.68	13.00	+10.169%	34	2,682	-26.154%
2025-04-29	11.15	12.01	11.15	11.80	+0.683%	82	2,669	-18.644%
2025-04-28	11.49	11.72	10.75	11.72	+9.738%	47	2,636	-18.089%
2025-04-25	10.84	10.84	10.34	10.68	-4.215%	126	2,597	-10.112%
2025-04-24	10.20	11.15	10.20	11.15	+8.569%	72	2,562	-13.901%
2025-04-23	10.90	11.24	10.20	10.27	+17.371%	42	2,537	-6.524%
2025-04-22	8.35	9.13	8.35	8.75	+22.378%	408	2,523	+9.714%
2025-04-21	7.23	7.23	6.70	7.15	-17.816%	23	2,473	+34.266%
2025-04-17	7.50	8.70	7.50	8.70	+16.000%	23	2,464	+10.345%
2025-04-16	8.00	8.10	7.10	7.50	-19.268%	34	2,464	+28.000%
2025-04-15	10.00	10.00	8.90	9.29	-11.524%	104	2,474	+3.337%
2025-04-14	12.60	12.65	10.05	10.50	+10.294%	178	2,451	-8.571%
2025-04-11	7.10	9.80	7.10	9.52	+24.120%	304	2,407	+0.840%
2025-04-10	5.90	7.67	5.90	7.67	-7.030%	290	2,328	+25.163%
2025-04-09	5.00	8.65	4.99	8.25	+101.220%	89	2,282	+16.364%
2025-04-08	4.90	5.50	3.97	4.10	-12.580%	64	2,271	+134.146%
2025-04-07	5.00	8.20	4.40	4.69	-34.222%	244	2,256	+104.691%
2025-04-04	8.00	9.75	6.60	7.13	-28.342%	376	2,305	+34.642%
2025-04-03	10.85	10.90	9.80	9.95	-44.936%	299	2,328	-3.518%
2025-04-02	17.29	18.07	17.28	18.07	+8.855%	31	2,115	-46.873%
2025-04-01	16.35	17.55	16.35	16.60	-4.598%	37	2,112	-42.169%
2025-03-31	14.85	17.40	14.85	17.40	+16.544%	135	2,140	-44.828%
2025-03-28	15.47	15.47	14.93	14.93	-17.514%	32	2,010	-35.700%
2025-03-27	16.30	18.10	16.30	18.10	+12.005%	15	2,011	-46.961%
2025-03-26	17.30	17.60	16.16	16.16	-4.379%	26	2,005	-40.594%
2025-03-25	15.65	16.97	15.65	16.90	+8.682%	74	1,993	-43.195%
2025-03-24	16.45	16.45	15.19	15.55	+6.507%	92	1,993	-38.264%
2025-03-21	13.25	14.60	13.03	14.60	+10.189%	148	1,965	-34.247%
2025-03-20	13.95	14.35	13.10	13.25	-6.360%	37	1,946	-27.547%
2025-03-19	15.80	15.80	14.08	14.15	+5.518%	19	1,941	-32.155%
2025-03-18	14.00	14.00	13.23	13.41	-3.107%	102	1,934	-28.412%
2025-03-17	13.95	13.95	12.48	13.84	+2.976%	21	1,939	-30.636%
2025-03-14	13.35	13.85	12.75	13.44	+5.164%	58	1,938	-28.571%
2025-03-13	14.94	14.97	12.50	12.78	-16.197%	246	1,978	-24.883%
2025-03-12	17.69	17.69	15.10	15.25	-17.612%	54	1,978	-37.049%
2025-03-11	18.50	19.05	17.22	18.51	-13.907%	22	1,963	-48.136%
2025-03-10	24.03	24.03	20.20	21.50	-24.694%	63	1,960	-55.349%
2025-03-07	25.99	29.00	25.99	28.55	+8.762%	28	1,986	-66.375%
2025-03-06	26.30	27.17	25.45	26.25	+0.575%	49	1,983	-63.429%
2025-03-05	23.91	26.10	22.75	26.10	-1.732%	31	1,975	-63.218%
2025-03-04	28.60	29.03	26.50	26.56	-3.942%	32	1,980	-63.855%
2025-03-03	28.89	30.00	27.65	27.65	+4.340%	15	1,979	-65.280%
2025-02-28	26.80	26.80	25.92	26.50	-2.574%	30	1,971	-63.774%
2025-02-27	28.00	29.95	27.20	27.20	-5.882%	15	1,960	-64.706%
2025-02-26	29.56	30.83	28.90	28.90	-17.546%	8	1,968	-66.782%
2025-02-25	32.70	35.05	32.70	35.05	+4.627%	5	1,975	-72.611%
2025-02-24	31.60	33.75	31.60	33.50	+3.715%	6	1,975	-71.343%
2025-02-21	31.90	34.11	31.90	32.30	+1.413%	30	1,975	-70.279%
2025-02-20	31.60	32.50	31.60	31.85	+1.757%	4	1,983	-69.859%
2025-02-19	31.52	31.52	31.10	31.30	+1.888%	90	1,987	-69.329%
2025-02-18	31.25	31.25	30.02	30.72	-2.846%	44	2,070	-68.750%
2025-02-14	29.55	31.68	29.55	31.62	+7.551%	28	2,046	-69.639%
2025-02-13	27.30	29.40	27.30	29.40	+13.077%	27	2,036	-67.347%
2025-02-12	25.45	26.25	25.45	26.00	+9.890%	18	2,036	-63.077%
2025-02-11	22.00	24.90	22.00	23.66	+13.750%	20	2,031	-59.425%
2025-02-10	21.45	21.45	20.80	20.80	-0.952%	35	2,033	-53.846%
2025-02-07	22.25	22.25	21.00	21.00	-11.392%	50	2,050	-54.286%
2025-02-06	23.45	23.80	22.72	23.70	+6.565%	80	2,043	-59.494%
2025-02-05	21.64	22.45	21.40	22.24	-5.482%	57	2,013	-56.835%
2025-02-04	22.18	23.54	22.18	23.53	+8.533%	25	1,994	-59.201%
2025-02-03	21.13	22.29	20.50	21.68	-17.504%	183	1,990	-55.720%
2025-01-31	31.50	31.70	25.08	26.28	-5.570%	152	1,960	-63.470%
2025-01-30	29.02	29.02	27.65	27.83	-2.522%	29	1,908	-65.505%
2025-01-29	26.65	28.55	25.85	28.55	+0.528%	72	1,904	-66.375%
2025-01-28	23.55	29.00	23.36	28.40	+22.151%	21	1,915	-66.197%
2025-01-27	20.35	23.47	20.10	23.25	+29.526%	106	1,915	-58.710%
2025-01-24	19.40	19.45	17.92	17.95	-1.644%	70	1,936	-46.518%
2025-01-23	19.58	20.55	18.25	18.25	-2.302%	114	1,923	-47.397%
2025-01-22	18.32	18.75	18.06	18.68	+7.666%	69	1,820	-48.608%
2025-01-21	19.42	19.55	17.20	17.35	-23.400%	177	1,782	-44.669%
2025-01-17	23.90	23.90	22.50	22.65	+1.570%	62	1,790	-57.616%
2025-01-16	25.85	25.85	22.30	22.30	-19.495%	63	1,790	-56.951%
2025-01-15	27.32	28.10	27.23	27.70	+8.755%	155	1,774	-65.343%
2025-01-14	26.61	26.91	25.47	25.47	-2.971%	27	1,761	-62.309%
2025-01-13	25.75	26.25	23.70	26.25	-6.350%	39	1,753	-63.429%
2025-01-10	29.90	29.90	26.00	28.03	-10.504%	58	1,734	-65.751%
2025-01-08	31.32	31.32	31.32	31.32	+0.224%	1	1,720	-69.349%
2025-01-07	32.19	32.19	31.00	31.25	-5.246%	9	1,720	-69.280%
2025-01-06	34.75	34.75	32.98	32.98	+2.902%	10	1,713	-70.891%
2025-01-03	32.26	32.65	31.75	32.05	+0.250%	218	1,708	-70.047%
2025-01-02	36.29	36.29	31.97	31.97	-15.423%	136	1,708	-69.972%
2024-12-31	38.55	38.55	37.80	37.80	-4.061%	5	1,782	-74.603%
2024-12-30	39.00	39.80	39.00	39.40	-5.083%	16	1,782	-75.635%
2024-12-27	43.27	43.27	40.95	41.51	-7.756%	8	1,780	-76.873%
2024-12-26	44.50	45.00	44.18	45.00	+7.399%	26	1,781	-78.667%
2024-12-23	41.90	41.90	41.90	41.90	+1.946%	3	1,780	-77.088%
2024-12-20	38.75	41.10	38.75	41.10	+5.169%	5	1,780	-76.642%
2024-12-19	37.28	39.77	37.04	39.08	+1.744%	38	1,780	-75.435%
2024-12-18	39.16	40.99	38.41	38.41	-5.067%	18	1,812	-75.007%
2024-12-17	40.00	40.46	39.60	40.46	+5.502%	48	1,816	-76.273%
2024-12-16	37.80	38.90	37.80	38.35	+7.876%	20	1,798	-74.967%
2024-12-13	35.60	35.60	35.52	35.55	-3.919%	6	1,792	-72.996%
2024-12-12	36.51	37.00	36.51	37.00	+3.497%	132	1,790	-74.054%
2024-12-11	35.75	35.75	35.75	35.75	-1.107%	1	1,907	-73.147%
2024-12-10	35.95	36.34	35.62	36.15	+3.286%	17	1,945	-73.444%
2024-12-09	33.80	35.00	33.80	35.00	+6.707%	3	1,943	-72.571%
2024-12-06	33.45	33.80	32.80	32.80	-1.145%	22	1,943	-70.732%
2024-12-05	33.12	33.18	33.12	33.18	+0.912%	13	1,949	-71.067%
2024-12-04	33.06	33.70	32.37	32.88	+1.076%	48	1,960	-70.803%
2024-12-03	30.75	32.53	30.75	32.53	+5.651%	66	1,952	-70.489%
2024-12-02	30.35	31.24	30.25	30.79	+4.373%	213	1,927	-68.821%
2024-11-29	28.15	29.50	28.15	29.50	+5.925%	30	2,042	-67.458%
2024-11-27	27.30	28.00	27.30	27.85	-0.036%	162	2,176	-65.530%
2024-11-26	27.80	28.03	27.60	27.86	+4.150%	47	2,176	-65.542%
2024-11-25	26.40	26.75	25.02	26.75	+5.731%	121	2,194	-64.112%
2024-11-22	25.45	25.60	24.98	25.30	+0.158%	150	2,220	-62.055%
2024-11-21	25.00	25.26	24.00	25.26	+5.250%	20	2,202	-61.995%
2024-11-20	23.70	24.06	23.70	24.00	-1.720%	4	2,202	-60.000%
2024-11-19	25.36	25.36	24.42	24.42	+1.412%	11	2,204	-60.688%
2024-11-18	24.00	25.24	24.00	24.08	+5.846%	39	2,203	-60.133%
2024-11-15	22.70	22.83	22.49	22.75	-5.602%	432	2,202	-57.802%
2024-11-14	24.10	24.10	24.10	24.10	+6.637%	1	2,075	-60.166%
2024-11-13	21.45	23.00	21.45	22.60	+2.032%	32	2,076	-57.522%
2024-11-12	22.30	22.35	22.05	22.15	+2.546%	46	2,076	-56.659%
2024-11-11	22.40	22.40	20.75	21.60	-7.692%	336	2,055	-55.556%
2024-11-08	23.40	23.40	23.40	23.40	-0.213%	2	1,939	-58.974%
2024-11-07	22.70	23.50	22.70	23.45	+7.767%	45	1,938	-59.062%
2024-11-06	21.90	21.90	21.76	21.76	-1.627%	2	1,928	-55.882%
2024-11-05	21.86	22.47	21.86	22.12	+0.637%	6	1,926	-56.600%
2024-11-04	21.30	21.98	21.30	21.98	-0.543%	7	1,920	-56.324%
2024-11-01	21.80	23.33	21.80	22.10	-11.776%	84	1,923	-56.561%
2024-10-31	26.10	26.28	25.05	25.05	-6.634%	43	1,905	-61.677%
2024-10-30	28.25	28.25	26.83	26.83	-7.547%	83	1,886	-64.219%
2024-10-28	28.82	29.30	28.82	29.02	+5.336%	17	1,862	-66.919%
2024-10-25	27.45	28.29	27.45	27.55	+2.607%	18	1,851	-65.154%
2024-10-24	26.10	26.85	26.10	26.85	-1.359%	8	1,847	-64.246%
2024-10-23	29.57	29.75	26.03	27.22	-9.115%	24	1,842	-64.732%
2024-10-22	30.20	30.20	29.95	29.95	-1.996%	52	1,837	-67.947%
2024-10-21	29.35	30.80	29.35	30.56	+1.562%	67	1,865	-68.586%
2024-10-18	29.75	30.25	29.75	30.09	+7.657%	61	1,871	-68.096%
2024-10-17	28.30	28.45	27.95	27.95	+0.866%	9	1,866	-65.653%
2024-10-16	27.74	27.74	27.71	27.71	-4.448%	20	1,860	-65.355%
2024-10-15	30.00	31.95	29.00	29.00	+7.447%	74	1,840	-66.897%
2024-10-14	26.77	27.20	26.77	26.99	+4.856%	39	1,818	-64.431%
2024-10-10	25.74	25.74	25.74	25.74	-3.955%	50	1,789	-62.704%
2024-10-09	24.92	27.00	24.92	26.80	+10.744%	62	1,789	-64.179%
2024-10-08	23.85	24.20	23.85	24.20	+3.863%	3	1,783	-60.331%
2024-10-07	23.80	23.80	23.30	23.30	-2.917%	3	1,781	-58.798%
2024-10-03	23.80	24.00	23.80	24.00	-1.437%	2	1,780	-60.000%
2024-10-01	25.20	25.20	24.35	24.35	-13.652%	39	1,779	-60.575%
2024-09-30	28.15	28.20	28.14	28.20	+6.616%	5	1,778	-65.957%
2024-09-27	26.45	26.45	26.45	26.45	+1.731%	2	1,777	-63.705%
2024-09-26	26.00	26.00	26.00	26.00	+8.559%	20	1,778	-63.077%
2024-09-25	23.95	23.95	23.95	23.95	-4.771%	20	1,778	-59.916%
2024-09-23	25.45	25.45	25.15	25.15	-10.973%	3	1,775	-61.829%
2024-09-20	28.15	28.25	27.91	28.25	+4.052%	58	1,775	-66.018%
2024-09-19	24.40	27.15	24.40	27.15	+20.133%	27	1,789	-64.641%
2024-09-18	21.60	22.64	21.60	22.60	+14.430%	31	1,776	-57.522%
2024-09-17	19.61	20.25	19.61	19.75	-0.303%	125	1,762	-51.392%
2024-09-16	19.80	19.87	19.80	19.81	-17.903%	22	1,710	-51.540%
2024-09-13	24.13	24.13	24.13	24.13	-0.454%	2	1,690	-60.215%
2024-09-12	24.24	24.24	24.24	24.24	+2.149%	2	1,689	-60.396%
2024-09-11	23.73	23.73	23.73	23.73	+1.671%	1	1,687	-59.545%
2024-09-10	23.34	23.34	23.34	23.34	+3.046%	1	1,688	-58.869%
2024-09-09	22.65	22.65	22.65	22.65	-5.586%	6	1,689	-57.616%
2024-09-06	23.92	23.99	23.92	23.99	-4.346%	4	1,683	-59.983%
2024-09-05	25.89	25.89	25.08	25.08	+2.159%	9	1,681	-61.722%
2024-09-03	24.55	24.55	24.55	24.55	-10.565%	2	1,681	-60.896%
2024-08-30	27.45	27.45	27.45	27.45	-8.194%	2	1,681	-65.027%
2024-08-29	30.05	30.05	29.90	29.90	+8.255%	2	1,681	-67.893%
2024-08-27	27.61	27.62	27.61	27.62	+5.824%	30	1,680	-65.243%
2024-08-26	26.05	26.10	26.05	26.10	-3.154%	3	1,710	-63.218%
2024-08-21	27.00	27.00	26.95	26.95	+5.068%	2	1,710	-64.378%
2024-08-19	25.65	25.65	25.65	25.65	-3.134%	1	1,710	-62.573%
2024-08-15	26.15	26.48	26.15	26.48	+7.862%	2	1,710	-63.746%
2024-08-13	24.60	24.60	24.55	24.55	+7.440%	2	1,709	-60.896%
2024-08-12	22.70	22.85	22.70	22.85	+4.290%	12	1,709	-57.987%
2024-08-09	21.96	22.13	21.91	21.91	+7.931%	26	1,719	-56.184%
2024-08-07	20.45	20.45	19.30	20.30	+5.784%	44	1,708	-52.709%
2024-08-06	20.50	20.50	17.42	19.19	-8.094%	7	1,737	-49.974%
2024-08-05	20.15	20.88	20.15	20.88	-25.161%	11	1,741	-54.023%
2024-08-02	27.25	28.10	27.00	27.90	+17.921%	82	1,736	-65.591%
2024-08-01	25.21	25.21	23.66	23.66	-10.379%	15	1,736	-59.425%
2024-07-31	26.40	26.40	25.75	26.40	+8.419%	19	1,747	-63.636%
2024-07-30	24.50	24.50	23.25	24.35	+1.247%	41	1,766	-60.575%
2024-07-29	24.14	24.14	23.75	24.05	+1.263%	97	1,796	-60.083%
2024-07-26	23.75	23.75	23.75	23.75	+1.064%	2	1,775	-59.579%
2024-07-25	23.50	23.50	23.50	23.50	-5.242%	3	1,775	-59.149%
2024-07-24	25.05	25.87	24.68	24.80	-11.901%	23	1,778	-61.290%
2024-07-23	28.40	28.40	28.15	28.15	-3.990%	130	1,759	-65.897%
2024-07-22	29.32	29.32	29.32	29.32	-1.180%	5	1,649	-67.258%
2024-07-19	29.67	29.67	29.67	29.67	+3.778%	2	1,644	-67.644%
2024-07-18	28.09	28.72	28.09	28.59	-7.923%	34	1,643	-66.422%
2024-07-17	31.60	31.69	30.72	31.05	-9.607%	7	1,664	-69.082%
2024-07-16	34.67	34.67	33.70	34.35	+0.851%	134	1,660	-72.052%
2024-07-15	35.81	35.81	34.06	34.06	+4.800%	266	1,621	-71.814%
2024-07-12	32.70	32.70	32.25	32.50	+7.794%	44	1,816	-70.462%
2024-07-11	32.48	32.52	29.57	30.15	-9.973%	93	1,814	-68.159%
2024-07-10	32.67	33.62	32.24	33.49	+9.052%	243	1,726	-71.335%
2024-07-09	30.33	30.71	30.33	30.71	+1.689%	6	1,566	-68.740%
2024-07-08	28.34	30.27	28.27	30.20	+2.338%	150	1,562	-68.212%
2024-07-05	27.00	29.51	27.00	29.51	+12.849%	122	1,425	-67.469%
2024-07-03	26.45	26.79	26.07	26.15	+0.577%	7	1,416	-63.289%
2024-07-02	25.90	26.00	25.82	26.00	+8.787%	31	1,416	-63.077%
2024-07-01	23.90	23.90	23.90	23.90	+3.688%	10	1,401	-59.833%
2024-06-26	22.82	23.05	22.82	23.05	+10.024%	101	1,401	-58.351%
2024-06-24	19.78	20.95	19.78	20.95	+2.696%	2	1,401	-54.177%
2024-06-21	20.55	20.55	20.37	20.40	-1.449%	24	1,400	-52.941%
2024-06-20	22.50	22.50	20.70	20.70	-7.918%	2	1,400	-53.623%
2024-06-18	22.85	22.85	22.33	22.48	-7.222%	24	1,401	-57.295%
2024-06-17	21.72	25.17	21.72	24.23	+15.656%	31	1,401	-60.380%
2024-06-14	22.25	22.63	20.95	20.95	-4.989%	334	1,392	-54.177%
2024-06-13	23.46	23.49	21.49	22.05	+3.618%	156	1,528	-56.463%
2024-06-12	18.00	25.09	18.00	21.28	+20.226%	213	1,547	-54.887%
2024-06-11	14.34	17.70	14.34	17.70	+35.632%	16	1,451	-45.763%
2024-06-10	12.83	13.05	12.83	13.05	+1.636%	3	1,452	-26.437%
2024-06-07	12.10	12.88	12.10	12.84	+1.502%	92	1,454	-25.234%
2024-06-06	12.84	12.89	12.60	12.65	-3.435%	173	1,411	-24.111%
2024-06-05	12.80	13.10	12.69	13.10	+10.084%	53	1,289	-26.718%
2024-06-03	12.00	12.40	11.85	11.90	+10.185%	214	1,241	-19.328%
2024-05-28	11.11	11.33	10.70	10.80	-1.729%	72	1,088	-11.111%
2024-05-16	10.99	10.99	10.99	10.99	+1.290%	2	1,103	-12.648%
2024-05-15	10.85	10.85	10.85	10.85	+8.500%	1	1,104	-11.521%
2024-05-14	10.00	10.00	10.00	10.00	+17.647%	1	1,103	-4.000%
2024-05-10	8.75	8.75	8.50	8.50	-5.556%	6	1,103	+12.941%
2024-05-09	9.00	9.00	9.00	9.00	+6.509%	1	1,105	+6.667%
2024-05-08	8.45	8.45	8.45	8.45	-13.776%	2	1,105	+13.609%
2024-05-03	9.35	9.80	9.35	9.80	+31.191%	6	1,103	-2.041%
2024-04-30	7.47	7.47	7.47	7.47	+29.913%	1	1,104	+28.514%
2024-04-19	5.85	5.85	5.75	5.75	-12.879%	21	1,104	+66.957%
2024-04-16	6.60	6.60	6.60	6.60	+7.667%	1	1,105	+45.455%
2024-04-10	6.13	6.13	6.13	6.13	+0.492%	1	1,104	+56.607%
2024-04-09	6.30	6.30	6.05	6.10	-0.813%	423	1,105	+57.377%
2024-04-08	6.20	6.20	6.15	6.15	-7.796%	402	1,117	+56.098%
2024-04-04	6.67	6.67	6.67	6.67	+2.773%	1	715	+43.928%
2024-04-03	6.49	6.49	6.49	6.49	-3.852%	1	716	+47.920%
2024-03-22	6.75	6.75	6.75	6.75	+3.369%	4	715	+42.222%
2024-03-21	7.15	7.15	6.53	6.53	-18.375%	8	717	+47.014%
2024-03-20	7.50	8.00	7.50	8.00	+10.193%	16	717	+20.000%
2024-03-19	7.26	7.26	7.26	7.26	-9.250%	1	717	+32.231%
2024-03-18	8.00	8.00	8.00	8.00	+17.130%	1	717	+20.000%
2024-03-14	6.70	6.83	6.70	6.83	+5.891%	101	717	+40.556%
2024-03-12	6.10	6.60	6.10	6.45	-7.857%	263	616	+48.837%
2024-03-11	7.35	7.35	6.90	7.00	+8.527%	7	819	+37.143%
2024-03-08	6.00	6.45	6.00	6.45	+5.738%	4	819	+48.837%
2024-03-07	5.85	6.10	5.85	6.10	+5.172%	24	819	+57.377%
2024-03-06	5.90	5.90	5.70	5.80	-5.691%	8	837	+65.517%
2024-03-05	6.35	6.35	6.15	6.15	-15.984%	9	843	+56.098%
2024-03-04	7.15	7.35	7.15	7.32	-9.294%	7	841	+31.148%
2024-03-01	7.95	8.07	7.95	8.07	-8.814%	12	835	+18.959%
2024-02-29	8.85	8.85	8.85	8.85	-1.117%	1	835	+8.475%
2024-02-28	8.83	8.95	8.83	8.95	-13.107%	2	834	+7.263%
2024-02-22	10.00	10.30	10.00	10.30	+10.515%	101	834	-6.796%
2024-02-21	9.90	9.90	9.32	9.32	+0.539%	54	734	+3.004%
2024-02-20	9.27	9.27	9.27	9.27	-12.133%	1	742	+3.560%
2024-02-13	10.55	10.55	10.55	10.55	-7.456%	1	741	-9.005%
2024-02-06	11.40	11.40	11.40	11.40	+5.556%	1	741	-15.789%
2024-02-02	10.80	10.80	10.80	10.80	+5.366%	1	740	-11.111%
2024-02-01	10.00	10.25	10.00	10.25	-1.062%	2	739	-6.341%
2024-01-31	10.36	10.36	10.36	10.36	-16.113%	1	740	-7.336%
2024-01-29	12.34	12.35	12.34	12.35	-5.000%	5	740	-22.267%
2024-01-26	13.05	13.15	13.00	13.00	-7.473%	84	739	-26.154%
2024-01-23	14.05	14.05	14.05	14.05	+16.116%	5	656	-31.673%
2024-01-18	11.70	12.10	11.70	12.10	+20.398%	20	659	-20.661%
2024-01-16	10.05	10.05	10.05	10.05	-11.454%	1	639	-4.478%
2024-01-12	11.20	11.35	11.20	11.35	+1.339%	15	649	-15.419%
2024-01-11	11.20	11.20	11.20	11.20	+0.448%	1	649	-14.286%
2024-01-10	11.15	11.15	11.14	11.15	-1.762%	22	648	-13.901%
2024-01-09	11.15	11.35	11.15	11.35	-0.700%	40	650	-15.419%
2024-01-08	11.43	11.43	11.43	11.43	+12.611%	1	650	-16.010%
2024-01-05	11.01	11.01	10.15	10.15	-6.019%	4	649	-5.419%
2024-01-04	10.60	10.80	10.60	10.80	-6.087%	11	648	-11.111%
2024-01-03	11.33	11.60	11.30	11.50	-7.631%	33	648	-16.522%
2024-01-02	12.45	12.45	12.45	12.45	-14.726%	1	649	-22.892%
2023-12-29	14.60	14.60	14.60	14.60	-4.262%	1	648	-34.247%
2023-12-22	15.25	15.25	15.25	15.25	-6.154%	30	648	-37.049%
2023-12-20	16.25	16.25	16.25	16.25	-7.407%	2	648	-40.923%
2023-12-15	17.60	17.60	17.55	17.55	0.000%	3	648	-45.299%
2023-12-14	17.55	17.55	17.55	17.55	+7.012%	17	650	-45.299%
2023-12-12	16.40	16.40	16.40	16.40	+3.535%	2	651	-41.463%
2023-12-11	15.73	15.90	15.73	15.84	-2.222%	54	652	-39.394%
2023-12-05	16.20	16.20	16.20	16.20	+7.784%	1	640	-40.741%
2023-12-01	15.03	15.03	15.03	15.03	+4.375%	1	641	-36.128%
2023-11-30	14.38	14.40	14.38	14.40	-1.974%	28	641	-33.333%
2023-11-29	14.72	14.73	14.69	14.69	-7.842%	24	613	-34.649%
2023-11-22	15.94	15.94	15.94	15.94	+5.215%	10	598	-39.774%
2023-11-16	15.33	15.33	15.05	15.15	+13.910%	20	598	-36.634%
2023-11-09	13.30	13.30	13.30	13.30	+10.008%	1	596	-27.820%
2023-11-06	12.00	12.09	12.00	12.09	-0.083%	27	597	-20.596%
2023-11-02	11.35	12.10	11.35	12.10	+11.521%	50	597	-20.661%
2023-10-30	10.85	10.85	10.85	10.85	+14.211%	2	640	-11.521%
2023-10-26	10.50	10.50	9.50	9.50	-15.929%	6	640	+1.053%
2023-10-24	11.30	11.30	11.30	11.30	-3.912%	1	639	-15.044%
2023-10-23	11.77	11.77	11.76	11.76	-16.596%	2	639	-18.367%
2023-10-10	14.10	14.10	14.10	14.10	+24.229%	1	637	-31.915%
2023-09-28	11.35	11.35	11.35	11.35	-1.218%	2	638	-15.419%
2023-09-27	11.49	11.49	11.49	11.49	-2.545%	1	638	-16.449%
2023-09-26	12.30	12.30	11.79	11.79	-11.019%	6	639	-18.575%
2023-09-25	12.97	13.29	12.97	13.25	+3.759%	124	640	-27.547%
2023-09-15	12.77	12.77	12.77	12.77	-2.890%	20	613	-24.824%
2023-09-14	13.15	13.15	13.15	13.15	+4.282%	63	613	-26.996%
2023-09-13	13.20	13.48	12.61	12.61	-12.431%	259	550	-23.870%
2023-09-12	14.70	14.70	14.40	14.40	-1.572%	2	454	-33.333%
2023-09-11	14.63	14.63	14.63	14.63	+0.205%	1	454	-34.381%
2023-09-08	14.30	15.00	14.30	14.60	+2.962%	5	454	-34.247%
2023-09-07	14.15	14.18	14.10	14.18	-14.835%	3	457	-32.299%
2023-09-06	19.50	19.50	16.65	16.65	-12.598%	10	458	-42.342%
2023-09-01	18.70	19.05	18.70	19.05	+0.794%	11	463	-49.606%
2023-08-31	18.90	18.90	18.90	18.90	+3.562%	2	463	-49.206%
2023-08-30	18.65	18.65	18.25	18.25	+10.606%	11	461	-47.397%
2023-08-29	16.00	16.50	16.00	16.50	+4.962%	4	450	-41.818%
2023-08-23	15.72	15.72	15.72	15.72	+10.860%	1	446	-38.931%
2023-08-22	14.18	14.18	14.18	14.18	+7.019%	1	445	-32.299%
2023-08-18	12.40	13.25	12.40	13.25	+3.354%	10	444	-27.547%
2023-08-17	13.02	13.02	12.80	12.82	-9.078%	5	445	-25.117%
2023-08-15	13.97	14.10	13.97	14.10	-1.742%	2	445	-31.915%
2023-08-11	13.70	14.35	13.70	14.35	-2.381%	2	445	-33.101%
2023-08-09	15.20	15.20	14.70	14.70	-3.733%	2	445	-34.694%
2023-08-08	14.72	15.27	14.72	15.27	+3.176%	13	445	-37.132%
2023-08-07	16.70	16.70	14.30	14.80	-11.642%	89	443	-35.135%
2023-08-04	17.49	17.65	16.75	16.75	-23.864%	16	388	-42.687%
2023-08-01	22.00	22.00	22.00	22.00	-1.345%	1	385	-56.364%
2023-07-31	22.20	22.50	22.20	22.30	+1.364%	6	384	-56.951%
2023-07-28	21.97	22.00	21.97	22.00	+4.019%	3	383	-56.364%
2023-07-27	21.15	21.15	21.15	21.15	+2.670%	6	385	-54.610%
2023-07-25	20.60	20.60	20.60	20.60	+3.155%	1	379	-53.398%
2023-07-24	19.97	19.97	19.97	19.97	+1.628%	2	379	-51.928%
2023-07-21	21.00	21.00	19.65	19.65	-0.254%	43	377	-51.145%
2023-07-18	19.70	19.70	19.70	19.70	-1.500%	10	358	-51.269%
2023-07-06	19.95	20.00	19.35	20.00	+1.010%	202	368	-52.000%
2023-07-03	19.70	19.80	19.70	19.80	-3.226%	2	169	-51.515%
2023-06-30	20.10	20.46	20.10	20.46	+6.729%	11	169	-53.079%
2023-06-29	19.17	19.17	19.17	19.17	+6.500%	1	160	-49.922%
2023-06-27	18.00	18.00	18.00	18.00	-0.662%	1	160	-46.667%
2023-06-23	18.12	18.12	18.12	18.12	+2.085%	1	160	-47.020%
2023-06-22	16.70	17.93	16.70	17.75	+5.030%	49	160	-45.915%
2023-06-20	16.90	16.90	16.90	16.90	+3.681%	1	134	-43.195%
2023-06-14	16.30	16.30	16.30	16.30	+0.308%	1	133	-41.104%
2023-06-13	16.25	16.25	16.25	16.25	+2.718%	1	133	-40.923%
2023-06-12	15.82	15.82	15.82	15.82	+5.116%	1	133	-39.317%
2023-06-07	15.05	15.05	15.05	15.05	0.000%	1	132	-36.213%
2023-06-06	14.60	15.05	14.60	15.05	-5.938%	2	131	-36.213%
2023-06-05	16.80	17.95	16.00	16.00	+0.063%	15	130	-40.000%
2023-06-02	16.13	16.13	15.99	15.99	+1.203%	12	130	-39.962%
2023-06-01	15.80	15.80	15.80	15.80	+19.245%	1	118	-39.241%
2023-05-24	13.25	13.25	13.25	13.25	-5.357%	1	118	-27.547%
2023-05-22	14.00	14.00	14.00	14.00	-2.098%	2	118	-31.429%
2023-05-18	13.60	14.30	13.60	14.30	+5.535%	5	116	-32.867%
2023-05-16	13.55	13.55	13.55	13.55	-1.455%	4	113	-29.151%
2023-05-11	13.75	13.75	13.75	13.75	-3.846%	1	117	-30.182%
2023-05-08	14.30	14.30	14.30	14.30	-1.920%	1	117	-32.867%
2023-05-05	14.29	14.58	14.29	14.58	+16.733%	66	116	-34.156%
2023-05-04	12.49	12.49	12.49	12.49	-6.090%	25	52	-23.139%
2023-05-03	13.20	13.30	13.20	13.30	+0.758%	3	27	-27.820%
2023-05-01	13.10	13.20	13.10	13.20	+4.019%	2	26	-27.273%
2023-04-28	12.69	12.69	12.69	12.69	+4.016%	3	24	-24.350%
2023-04-25	11.90	12.20	11.90	12.20	-0.408%	5	24	-21.311%
2023-04-24	12.25	12.25	12.25	12.25	+0.082%	1	24	-21.633%
2023-04-21	12.24	12.24	12.24	12.24	-4.150%	2	24	-21.569%
2023-04-19	12.77	12.77	12.77	12.77	+5.537%	1	24	-24.824%
2023-04-13	12.10	12.10	12.10	12.10	+11.521%	1	23	-20.661%
2023-04-12	11.06	11.06	10.85	10.85	-10.331%	8	23	-11.521%
2023-03-22	12.10	12.10	12.10	12.10	+19.802%	1	16	-20.661%
2023-03-14	10.10	10.10	10.10	10.10	-4.265%	1	15	-4.950%
2023-03-09	10.55	10.55	10.55	10.55	+1.932%	1	14	-9.005%
2023-03-08	10.35	10.35	10.35	10.35	+3.500%	1	13	-7.246%
2023-03-07	10.00	10.00	10.00	10.00	+14.286%	1	12	-4.000%
2023-02-28	8.75	8.75	8.75	8.75	-7.603%	10	12	+9.714%
2023-02-21	9.47	9.47	9.47	9.47	-5.583%	1	3	+1.373%