Dark

AAPL20261218C300
AAPL Dec 18 2026 300.00 Call (AAPL261218C00300000)
option OPRA

EOD

Aug 14, 2026

23.61+0.468%(+0.11)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	24.0000	25.0000	23.0000	23.6100	+0.468%	303	24,268	0.000%
2026-08-13	22.4600	24.0000	21.3500	23.5000	+9.302%	300	24,374	+0.468%
2026-08-12	22.3500	22.6000	20.6900	21.5000	-6.195%	379	24,358	+9.814%
2026-08-11	26.0000	26.0000	22.1500	22.9200	-11.506%	230	24,250	+3.010%
2026-08-10	25.5300	26.1000	24.3000	25.9000	-13.953%	213	24,233	-8.842%
2026-08-07	29.2600	30.8000	28.3000	30.1000	+0.066%	251	24,232	-21.561%
2026-08-06	31.2500	32.1000	28.1000	30.0800	+3.014%	140	24,149	-21.509%
2026-08-05	27.9000	29.6900	26.3000	29.2000	+2.998%	250	24,182	-19.144%
2026-08-04	24.2500	29.0500	24.2300	28.3500	+15.244%	516	24,266	-16.720%
2026-08-03	28.7900	29.1700	24.0000	24.6000	-14.731%	490	24,278	-4.024%
2026-07-31	25.2000	28.8500	22.2600	28.8500	-39.148%	2,045	24,284	-18.163%
2026-07-30	47.3300	47.4100	44.6000	47.4100	-13.168%	92	23,893	-50.200%
2026-07-29	53.9000	56.0000	52.5000	54.6000	+3.214%	76	23,927	-56.758%
2026-07-28	55.0000	55.0000	51.1500	52.9000	+5.295%	562	23,956	-55.369%
2026-07-27	50.0000	52.7400	48.9500	50.2400	+6.216%	383	24,324	-53.006%
2026-07-24	43.0000	48.1000	43.0000	47.3000	+21.970%	71	24,528	-50.085%
2026-07-23	39.6400	39.8900	37.9700	38.7800	-5.415%	61	24,572	-39.118%
2026-07-22	42.9200	42.9200	41.0000	41.0000	-5.790%	15	24,545	-42.415%
2026-07-21	41.0000	44.0500	41.0000	43.5200	+3.619%	41	24,556	-45.749%
2026-07-20	47.4000	47.4000	41.5000	42.0000	-14.721%	1,067	24,583	-43.786%
2026-07-17	49.1400	49.5900	44.5500	49.2500	+3.358%	921	24,618	-52.061%
2026-07-16	43.9300	49.0000	43.9300	47.6500	+11.514%	166	24,712	-50.451%
2026-07-15	37.0000	44.0000	37.0000	42.7300	+26.607%	203	24,688	-44.746%
2026-07-14	32.1500	34.5200	32.1500	33.7500	-4.580%	71	24,825	-30.044%
2026-07-13	36.0000	40.1000	35.0200	35.3700	+2.939%	1,019	24,802	-33.249%
2026-07-10	33.7400	35.3200	32.0000	34.3600	-2.192%	58	25,692	-31.286%
2026-07-09	30.1000	35.1300	30.1000	35.1300	+6.908%	316	25,717	-32.792%
2026-07-08	29.8000	33.8000	29.8000	32.8600	+2.688%	44	25,753	-28.150%
2026-07-07	34.0000	34.0000	30.9500	32.0000	-2.676%	177	25,766	-26.219%
2026-07-06	30.2000	33.7000	29.9000	32.8800	+7.803%	221	25,727	-28.193%
2026-07-02	24.0000	30.5000	23.8900	30.5000	+40.230%	490	26,006	-22.590%
2026-07-01	21.0500	22.8000	19.0000	21.7500	+14.474%	257	26,006	+8.552%
2026-06-30	15.9300	19.0500	15.9300	19.0000	+21.019%	298	25,911	+24.263%
2026-06-29	18.4000	18.4000	14.8500	15.7000	-2.484%	122	26,013	+50.382%
2026-06-26	14.0000	18.0000	13.4200	16.1000	+21.970%	473	25,951	+46.646%
2026-06-25	18.0000	18.0000	13.0000	13.2000	-39.726%	7,445	25,950	+78.864%
2026-06-24	21.3500	24.4100	21.3500	21.9000	-1.926%	408	30,355	+7.808%
2026-06-23	23.5000	25.9500	22.2500	22.3300	-3.750%	356	30,387	+5.732%
2026-06-22	25.0000	26.5500	23.2000	23.2000	-4.918%	69	30,331	+1.767%
2026-06-18	24.6500	25.2800	23.0000	24.4000	+7.726%	181	30,293	-3.238%
2026-06-17	25.6000	25.8500	22.4500	22.6500	-6.636%	113	30,293	+4.238%
2026-06-16	22.4200	25.2000	22.1500	24.2600	+6.637%	108	30,296	-2.679%
2026-06-15	22.1000	24.0000	21.0000	22.7500	+9.639%	1,308	30,302	+3.780%
2026-06-12	23.7500	23.7500	20.1200	20.7500	-12.262%	171	29,448	+13.783%
2026-06-11	22.7100	24.1500	20.6000	23.6500	+4.971%	225	29,445	-0.169%
2026-06-10	20.5000	23.5500	19.8000	22.5300	+6.525%	232	29,453	+4.794%
2026-06-09	26.6500	26.6500	19.9900	21.1500	-22.071%	460	29,432	+11.631%
2026-06-08	31.9800	38.0000	27.0000	27.1400	-14.547%	1,251	29,520	-13.007%
2026-06-05	35.0000	35.6500	31.4200	31.7600	-4.768%	244	29,201	-25.661%
2026-06-04	34.1400	34.1900	32.5500	33.3500	+3.507%	121	29,209	-29.205%
2026-06-03	35.4400	37.2000	32.0000	32.2200	-10.500%	227	29,154	-26.723%
2026-06-02	30.1000	36.3000	30.1000	36.0000	+20.805%	164	29,157	-34.417%
2026-06-01	31.7200	32.2700	29.0000	29.8000	-11.834%	279	29,180	-20.772%
2026-05-29	35.0000	35.5000	31.8000	33.8000	+0.896%	616	29,081	-30.148%
2026-05-28	34.7500	34.7500	32.0000	33.5000	+2.603%	228	29,110	-29.522%
2026-05-27	31.0700	34.6500	31.0700	32.6500	+6.699%	367	29,170	-27.688%
2026-05-26	33.0000	33.3000	30.6000	30.6000	-1.766%	664	29,335	-22.843%
2026-05-22	29.9300	33.3200	29.9300	31.1500	+5.593%	894	29,476	-24.205%
2026-05-21	27.3900	29.7500	27.3900	29.5000	+5.169%	372	29,522	-19.966%
2026-05-20	26.6000	28.1000	26.0000	28.0500	+7.885%	120	29,522	-15.829%
2026-05-19	25.2500	26.8000	24.6000	26.0000	+3.175%	103	29,576	-9.192%
2026-05-18	27.2000	27.5300	24.2800	25.2000	-8.795%	327	29,576	-6.310%
2026-05-15	25.7500	29.5000	25.7000	27.6300	+4.264%	386	29,576	-14.549%
2026-05-14	28.0000	28.4000	25.2500	26.5000	-3.811%	266	29,614	-10.906%
2026-05-13	24.1500	28.5000	24.1500	27.5500	+12.449%	1,690	28,960	-14.301%
2026-05-12	23.6800	24.7000	23.6800	24.5000	+4.034%	229	28,960	-3.633%
2026-05-11	23.3700	24.0500	22.0000	23.5500	-0.423%	304	28,960	+0.255%
2026-05-08	22.5000	24.5000	22.5000	23.6500	+16.045%	1,141	28,928	-0.169%
2026-05-07	21.4500	23.2500	19.8000	20.3800	-2.113%	1,350	28,587	+15.849%
2026-05-06	17.7000	20.9000	17.5300	20.8200	+10.568%	739	29,026	+13.401%
2026-05-05	15.3000	19.0000	15.2800	18.8300	+22.671%	943	29,101	+25.385%
2026-05-04	16.9000	17.0500	14.7000	15.3500	-9.706%	667	29,496	+53.811%
2026-05-01	16.7500	20.4000	16.7500	17.0000	+22.302%	8,096	23,211	+38.882%
2026-04-30	13.2500	15.6500	12.8300	13.9000	+4.827%	1,547	23,211	+69.856%
2026-04-29	12.1000	13.4500	12.1000	13.2600	-0.674%	510	22,703	+78.054%
2026-04-28	14.0600	14.0600	12.9900	13.3500	+7.661%	1,090	23,127	+76.854%
2026-04-27	12.3000	12.9300	12.0000	12.4000	-11.994%	237	22,787	+90.403%
2026-04-24	13.8500	14.3000	13.4500	14.0900	-5.753%	863	22,830	+67.566%
2026-04-23	15.8000	16.0000	14.3000	14.9500	-0.333%	118	22,762	+57.926%
2026-04-22	13.3000	15.2000	13.3000	15.0000	+19.522%	1,074	22,769	+57.400%
2026-04-21	15.0000	15.0000	12.2000	12.5500	-16.887%	209	21,872	+88.127%
2026-04-20	14.5000	15.7000	14.5000	15.1000	+6.263%	184	21,872	+56.358%
2026-04-17	13.4200	15.4000	13.4000	14.2100	+17.925%	409	21,825	+66.151%
2026-04-16	13.2500	13.2500	11.3800	12.0500	-8.085%	704	21,681	+95.934%
2026-04-15	10.4000	13.1100	10.0500	13.1100	+28.782%	248	21,627	+80.092%
2026-04-14	10.7000	10.7000	9.6500	10.1800	+4.410%	688	21,552	+131.925%
2026-04-13	9.8000	9.9000	9.4500	9.7500	-4.878%	118	21,306	+142.154%
2026-04-10	10.5500	11.4700	10.1900	10.2500	-8.072%	102	21,330	+130.341%
2026-04-09	10.7700	11.1500	9.7800	11.1500	+6.190%	341	21,322	+111.749%
2026-04-08	10.5100	11.1500	10.1000	10.5000	+9.375%	139	21,264	+124.857%
2026-04-07	9.8000	9.8200	7.9000	9.6000	-14.667%	292	21,229	+145.938%
2026-04-06	10.6200	12.3000	10.6200	11.2500	+11.386%	167	21,259	+109.867%
2026-04-02	10.2000	10.5000	9.0000	10.1000	-1.942%	464	21,178	+133.762%
2026-04-01	9.9900	10.4200	9.6100	10.3000	+5.102%	40	21,178	+129.223%
2026-03-31	8.4000	10.0000	8.1900	9.8000	+16.667%	332	21,200	+140.918%
2026-03-30	8.5800	8.7000	8.0500	8.4000	-10.064%	229	20,976	+181.071%
2026-03-27	10.9100	11.1000	9.0500	9.3400	-12.465%	302	21,010	+152.784%
2026-03-26	10.3000	11.2900	10.3000	10.6700	+8.325%	129	21,037	+121.275%
2026-03-25	10.0000	10.3200	9.3900	9.8500	+3.684%	174	21,003	+139.695%
2026-03-24	9.0000	10.2000	9.0000	9.5000	+3.261%	282	20,910	+148.526%
2026-03-23	9.8000	9.8000	9.0100	9.2000	+1.545%	469	20,935	+156.630%
2026-03-20	8.7700	9.2500	8.6900	9.0600	+0.221%	159	21,240	+160.596%
2026-03-19	9.3000	9.7000	8.7500	9.0400	-1.739%	99	21,282	+161.173%
2026-03-18	9.5000	10.3200	9.1500	9.2000	-8.911%	361	21,295	+156.630%
2026-03-17	10.0700	10.4400	9.9000	10.1000	+0.698%	129	21,299	+133.762%
2026-03-16	10.0000	10.3900	9.9600	10.0300	+0.300%	180	21,307	+135.394%
2026-03-13	11.4000	11.4000	10.0000	10.0000	-13.644%	267	21,258	+136.100%
2026-03-12	12.3000	12.3500	11.1800	11.5800	-10.786%	1,305	21,385	+103.886%
2026-03-11	12.9200	13.0700	12.5000	12.9800	+0.077%	298	21,424	+81.895%
2026-03-10	12.1500	13.5700	11.9000	12.9700	-0.460%	132	21,391	+82.035%
2026-03-09	11.4100	13.0300	11.4000	13.0300	+6.367%	1,006	21,387	+81.197%
2026-03-06	12.0500	12.5200	11.7600	12.2500	-7.197%	78	21,423	+92.735%
2026-03-05	13.4000	13.4000	12.4500	13.2000	-3.297%	50	21,415	+78.864%
2026-03-04	14.6500	14.6500	13.6500	13.6500	-4.211%	32	21,388	+72.967%
2026-03-03	14.2500	15.0000	13.4000	14.2500	-2.397%	359	21,376	+65.684%
2026-03-02	13.6000	15.2500	13.6000	14.6000	+3.180%	206	21,638	+61.712%
2026-02-27	17.0500	17.2500	14.1500	14.1500	-21.607%	150	21,552	+66.855%
2026-02-26	18.9000	19.0000	17.1500	18.0500	-4.142%	172	21,570	+30.803%
2026-02-25	17.9100	18.9500	17.9100	18.8300	+4.611%	372	21,549	+25.385%
2026-02-24	17.4500	19.0800	17.4500	18.0000	+15.756%	315	21,549	+31.167%
2026-02-23	15.0000	16.5700	14.4700	15.5500	+9.739%	463	21,548	+51.833%
2026-02-20	12.7000	14.4000	12.6900	14.1700	+7.430%	82	21,398	+66.620%
2026-02-19	14.3000	14.5400	13.1500	13.1900	-11.949%	86	21,365	+78.999%
2026-02-18	14.5000	15.0500	14.2600	14.9800	+2.183%	55	21,353	+57.610%
2026-02-17	12.2000	15.3400	12.2000	14.6600	+21.157%	168	21,357	+61.050%
2026-02-13	13.6500	13.6500	12.0000	12.1000	-15.147%	1,630	20,373	+95.124%
2026-02-12	19.1000	19.1000	13.6100	14.2600	-27.059%	2,271	20,373	+65.568%
2026-02-11	19.3000	21.6000	17.5000	19.5500	+4.938%	219	20,294	+20.767%
2026-02-10	19.1000	19.1000	18.2000	18.6300	-2.868%	70	20,295	+26.731%
2026-02-09	20.0000	20.0500	17.8400	19.1800	-8.797%	78	20,295	+23.097%
2026-02-06	20.7300	22.2000	20.3200	21.0300	+3.088%	54	20,294	+12.268%
2026-02-05	21.0000	21.5000	19.1500	20.4000	+0.493%	304	20,271	+15.735%
2026-02-04	18.7000	21.5700	18.6700	20.3000	+16.466%	787	20,303	+16.305%
2026-02-03	16.1500	18.0500	15.9000	17.4300	+4.060%	88	20,074	+35.456%
2026-02-02	13.1900	16.8000	12.8000	16.7500	+28.352%	639	20,061	+40.955%
2026-01-30	11.9000	13.6500	10.7500	13.0500	+0.385%	11,740	19,928	+80.920%
2026-01-29	13.0100	13.5400	12.0000	13.0000	+5.691%	113	10,731	+81.615%
2026-01-28	12.8000	13.0000	11.9500	12.3000	-5.019%	69	10,727	+91.951%
2026-01-27	13.0000	14.5000	12.9500	12.9500	+9.653%	229	10,691	+82.317%
2026-01-26	10.2500	12.1000	10.2500	11.8100	+23.278%	220	10,684	+99.915%
2026-01-23	9.2000	9.7500	8.6500	9.5800	+1.376%	266	10,694	+146.451%
2026-01-22	10.2000	10.4500	9.4000	9.4500	-0.839%	1,331	10,570	+149.841%
2026-01-21	9.6000	10.6000	9.0500	9.5300	+0.847%	415	9,880	+147.744%
2026-01-20	11.5000	11.6000	8.8000	9.4500	-20.253%	300	9,940	+149.841%
2026-01-16	12.7000	12.7000	11.8000	11.8500	-8.140%	137	9,776	+99.241%
2026-01-15	13.7000	13.7100	12.7500	12.9000	-3.008%	183	9,776	+83.023%
2026-01-14	14.2000	14.5500	12.9000	13.3000	-6.206%	154	9,869	+77.519%
2026-01-13	13.3000	14.1800	13.1000	14.1800	+3.504%	191	9,852	+66.502%
2026-01-12	13.6800	14.4200	12.9500	13.7000	0.000%	511	9,798	+72.336%
2026-01-09	13.9500	13.9500	12.7000	13.7000	-0.725%	833	9,750	+72.336%
2026-01-08	13.0500	13.8000	12.6000	13.8000	-2.266%	311	9,738	+71.087%
2026-01-07	14.8000	14.8000	14.0000	14.1200	-4.916%	115	9,635	+67.210%
2026-01-06	15.7500	16.0000	14.7900	14.8500	-10.811%	189	9,647	+58.990%
2026-01-05	18.2000	18.2000	16.1500	16.6500	-8.365%	381	9,667	+41.802%
2026-01-02	18.8500	21.4500	17.8500	18.1700	-4.519%	154	9,435	+29.939%
2025-12-31	19.1700	19.3000	18.8000	19.0300	-1.399%	75	9,469	+24.067%
2025-12-30	19.5000	19.5000	18.9400	19.3000	-1.279%	33	9,469	+22.332%
2025-12-29	19.9000	19.9500	19.3500	19.5500	0.000%	180	9,460	+20.767%
2025-12-26	20.0500	20.2000	19.5500	19.5500	-4.866%	378	9,460	+20.767%
2025-12-24	20.3000	20.5500	20.0500	20.5500	+6.753%	75	9,588	+14.891%
2025-12-23	19.0000	19.3200	18.7000	19.2500	+2.122%	36	9,588	+22.649%
2025-12-22	19.8600	19.9000	18.8500	18.8500	-8.584%	148	9,562	+25.252%
2025-12-19	19.8000	20.6200	19.3600	20.6200	+0.585%	203	9,616	+14.500%
2025-12-18	20.1700	20.6000	18.3000	20.5000	+1.085%	521	9,632	+15.171%
2025-12-17	22.3200	22.3200	20.2800	20.2800	-7.692%	59	9,433	+16.420%
2025-12-16	21.0000	22.1000	20.7500	21.9700	-0.813%	82	9,427	+7.465%
2025-12-15	22.3500	22.6000	21.5000	22.1500	-8.282%	301	9,423	+6.591%
2025-12-12	23.5700	24.3800	23.5700	24.1500	+0.416%	80	9,464	-2.236%
2025-12-11	24.7500	24.7500	22.5000	24.0500	-3.024%	71	9,485	-1.830%
2025-12-10	24.1000	24.9600	23.8000	24.8000	-0.201%	165	9,442	-4.798%
2025-12-09	24.7000	25.2400	24.1000	24.8500	+3.758%	183	9,329	-4.990%
2025-12-08	24.4800	25.2000	23.6900	23.9500	-2.642%	289	9,325	-1.420%
2025-12-05	26.1300	26.1600	24.6000	24.6000	-5.747%	61	9,315	-4.024%
2025-12-04	27.0500	27.0900	25.5000	26.1000	-8.421%	270	9,302	-9.540%
2025-12-03	31.0000	31.2000	28.5000	28.5000	-5.032%	105	9,358	-17.158%
2025-12-02	27.7700	30.1200	27.7000	30.0100	+7.795%	232	9,332	-21.326%
2025-12-01	25.4400	27.8400	25.4400	27.8400	+10.476%	469	9,278	-15.194%
2025-11-28	24.8500	25.2000	24.5000	25.2000	+0.199%	216	9,147	-6.310%
2025-11-26	25.6700	26.0300	24.9500	25.1500	-1.101%	203	9,120	-6.123%
2025-11-25	27.0000	27.0000	25.4300	25.4300	+1.033%	193	9,120	-7.157%
2025-11-24	24.8000	25.1700	23.6500	25.1700	+7.289%	156	9,123	-6.198%
2025-11-21	21.5000	23.7000	21.4500	23.4600	+10.141%	161	9,012	+0.639%
2025-11-20	23.6000	24.5000	21.3000	21.3000	-7.712%	105	8,898	+10.845%
2025-11-19	22.4000	23.6200	22.4000	23.0800	+6.115%	159	8,832	+2.296%
2025-11-18	23.0000	23.0000	21.0100	21.7500	+2.353%	32	8,783	+8.552%
2025-11-17	22.7500	23.0500	21.1000	21.2500	-13.723%	69	8,779	+11.106%
2025-11-14	24.1000	25.9100	23.3800	24.6300	+0.531%	87	8,739	-4.141%
2025-11-13	24.9800	26.0000	23.8500	24.5000	-0.366%	174	8,724	-3.633%
2025-11-12	25.0500	25.3500	23.8500	24.5900	-1.954%	43	8,618	-3.985%
2025-11-11	23.8000	25.3500	23.8000	25.0800	+12.668%	101	8,612	-5.861%
2025-11-10	22.7500	24.4500	22.0000	22.2600	+0.952%	238	8,615	+6.065%
2025-11-07	22.8500	23.5500	21.4000	22.0500	-5.809%	61	8,450	+7.075%
2025-11-06	22.0200	24.1600	22.0200	23.4100	+5.072%	113	8,436	+0.854%
2025-11-05	21.9500	22.7000	21.9500	22.2800	-1.241%	13	8,486	+5.969%
2025-11-04	22.2500	23.2700	22.0500	22.5600	+1.989%	76	8,477	+4.654%
2025-11-03	22.5800	22.5800	21.0300	22.1200	-6.706%	76	8,446	+6.736%
2025-10-31	24.7500	24.7500	21.7700	23.7100	+1.109%	240	8,446	-0.422%
2025-10-30	23.7500	24.0000	22.3000	23.4500	+8.065%	630	8,305	+0.682%
2025-10-29	21.9000	23.0000	21.3000	21.7000	-0.777%	130	7,816	+8.802%
2025-10-28	21.7000	22.3000	21.5500	21.8700	+1.016%	116	7,814	+7.956%
2025-10-27	20.0000	21.6500	19.6400	21.6500	+14.550%	141	7,826	+9.053%
2025-10-24	17.5200	19.2000	17.4000	18.9000	+7.325%	310	7,826	+24.921%
2025-10-23	17.8000	18.0500	17.5100	17.6100	+1.499%	62	7,746	+34.072%
2025-10-22	18.3000	18.5000	16.5300	17.3500	-11.071%	327	7,732	+36.081%
2025-10-21	20.0000	20.1000	19.2000	19.5100	+0.257%	52	7,514	+21.015%
2025-10-20	16.0000	19.6800	16.0000	19.4600	+30.167%	605	7,491	+21.326%
2025-10-17	13.7000	15.0000	13.7000	14.9500	+12.406%	28	7,251	+57.926%
2025-10-16	13.3000	13.5000	13.1000	13.3000	-4.317%	34	7,232	+77.519%
2025-10-15	13.9000	14.6000	13.4100	13.9000	+5.303%	538	7,220	+69.856%
2025-10-14	13.0000	13.7000	12.7500	13.2000	+0.763%	70	7,194	+78.864%
2025-10-13	12.7500	13.7000	12.7500	13.1000	+4.800%	122	7,174	+80.229%
2025-10-10	15.4500	15.5500	12.5000	12.5000	-16.500%	126	7,157	+88.880%
2025-10-09	15.6500	15.6500	14.9700	14.9700	-10.359%	53	7,102	+57.715%
2025-10-08	15.8800	16.7000	15.6600	16.7000	+7.742%	272	7,085	+41.377%
2025-10-07	16.2000	16.3000	15.5000	15.5000	-3.906%	49	7,068	+52.323%
2025-10-06	15.6500	16.6500	15.6000	16.1300	-1.043%	98	7,068	+46.373%
2025-10-03	15.5000	16.9000	15.2500	16.3000	-1.925%	415	7,030	+44.847%
2025-10-02	15.7000	16.8500	15.6500	16.6200	+2.088%	37	7,340	+42.058%
2025-10-01	16.2500	16.6500	15.8000	16.2800	+5.714%	245	7,328	+45.025%
2025-09-30	15.4500	15.9000	15.1000	15.4000	+0.917%	24	7,295	+53.312%
2025-09-29	15.6500	15.6500	15.1500	15.2600	-4.922%	147	7,299	+54.718%
2025-09-26	15.6500	16.7900	15.6500	16.0500	-3.604%	247	7,185	+47.103%
2025-09-25	15.0000	16.9900	14.9500	16.6500	+11.745%	80	7,029	+41.802%
2025-09-24	16.0000	16.0000	14.5500	14.9000	-5.156%	356	7,017	+58.456%
2025-09-23	16.3500	16.6600	15.6000	15.7100	-3.323%	477	6,902	+50.286%
2025-09-22	12.6500	16.5000	12.6500	16.2500	+35.417%	448	6,891	+45.292%
2025-09-19	10.5000	12.0800	10.1000	12.0000	+28.068%	330	6,703	+96.750%
2025-09-18	9.8000	9.8000	9.0500	9.3700	-1.368%	89	6,649	+151.974%
2025-09-17	9.9500	9.9500	9.5000	9.5000	-1.554%	264	6,621	+148.526%
2025-09-16	9.2500	10.4200	9.2500	9.6500	+6.630%	156	6,403	+144.663%
2025-09-15	9.0500	9.2200	8.7600	9.0500	+7.738%	22	6,386	+160.884%
2025-09-12	7.5000	8.5000	7.1700	8.4000	+13.821%	95	6,379	+181.071%
2025-09-11	6.8000	7.3800	6.8000	7.3800	+10.977%	161	6,387	+219.919%
2025-09-10	7.5000	7.5000	6.6000	6.6500	-19.492%	219	6,387	+255.038%
2025-09-09	8.9500	8.9800	8.1000	8.2600	-5.923%	47	6,366	+185.835%
2025-09-08	9.3000	9.4300	8.7500	8.7800	-9.949%	151	6,337	+168.907%
2025-09-05	9.8000	10.0000	9.4500	9.7500	+0.619%	116	6,310	+142.154%
2025-09-04	9.6000	9.7500	9.0500	9.6900	+3.636%	84	6,303	+143.653%
2025-09-03	9.4300	9.4300	8.7000	9.3500	+28.082%	2,932	6,325	+152.513%
2025-09-02	7.5000	7.7600	7.2500	7.3000	-8.978%	36	4,071	+223.425%
2025-08-29	8.2500	8.2500	8.0200	8.0200	-3.952%	8	4,043	+194.389%
2025-08-28	8.0500	8.3500	8.0500	8.3500	+10.013%	18	4,043	+182.754%
2025-08-27	7.7000	7.7000	7.5700	7.5900	+2.568%	60	4,052	+211.067%
2025-08-26	6.5500	7.4000	6.5000	7.4000	+2.778%	57	4,023	+219.054%
2025-08-25	7.0000	7.4400	7.0000	7.2000	0.000%	6	4,039	+227.917%
2025-08-22	6.9000	7.2500	6.9000	7.2000	+5.882%	9	4,034	+227.917%
2025-08-21	6.7000	6.8000	6.7000	6.8000	-2.857%	22	4,033	+247.206%
2025-08-20	7.3000	7.3000	7.0000	7.0000	-11.616%	6	4,029	+237.286%
2025-08-19	8.2500	8.3500	7.9200	7.9200	-3.415%	22	4,031	+198.106%
2025-08-18	8.4000	8.5000	8.0000	8.2000	-1.205%	35	4,050	+187.927%
2025-08-15	8.5100	8.5100	8.0000	8.3000	-5.896%	188	4,030	+184.458%
2025-08-14	9.1700	9.1700	8.5500	8.8200	-4.957%	155	4,019	+167.687%
2025-08-13	8.7300	9.2800	8.4900	9.2800	+12.485%	83	3,998	+154.418%
2025-08-12	7.6500	8.5000	7.6500	8.2500	+5.096%	131	3,977	+186.182%
2025-08-11	7.5000	8.2500	7.5000	7.8500	-4.268%	109	3,924	+200.764%
2025-08-08	6.3500	8.6000	6.1500	8.2000	+32.258%	256	3,938	+187.927%
2025-08-07	5.7000	6.4000	5.7000	6.2000	+25.506%	466	3,895	+280.806%
2025-08-06	4.3000	5.4000	4.3000	4.9400	+37.222%	468	3,910	+377.935%
2025-08-05	3.6900	3.7700	3.6000	3.6000	-1.907%	60	4,051	+555.833%
2025-08-04	3.9000	4.1500	3.6100	3.6700	-3.421%	105	4,031	+543.324%
2025-08-01	4.8000	4.8000	3.6600	3.8000	-20.502%	113	4,006	+521.316%
2025-07-31	4.5000	4.8500	4.5000	4.7800	+5.286%	423	3,911	+393.933%
2025-07-30	4.7100	4.7100	4.4600	4.5400	-7.347%	557	3,755	+420.044%
2025-07-29	4.9900	5.0500	4.8000	4.9000	-5.769%	31	3,650	+381.837%
2025-07-28	5.2700	5.2700	5.2000	5.2000	-2.804%	5	3,654	+354.038%
2025-07-25	5.3500	5.3500	5.2500	5.3500	-3.604%	8	3,653	+341.308%
2025-07-24	5.7000	5.7000	5.5500	5.5500	-2.116%	17	3,653	+325.405%
2025-07-23	5.7100	5.7100	5.5500	5.6700	-2.241%	18	3,653	+316.402%
2025-07-22	5.5200	5.8000	5.5200	5.8000	+5.839%	5	3,653	+307.069%
2025-07-21	6.0000	6.1800	5.4300	5.4800	+2.430%	23	3,653	+330.839%
2025-07-18	5.2900	5.5000	5.2900	5.3500	-2.727%	5	3,654	+341.308%
2025-07-17	5.4500	5.6000	5.4500	5.5000	-0.181%	25	3,652	+329.273%
2025-07-16	5.5000	5.5500	5.5000	5.5100	+0.182%	8	3,660	+328.494%
2025-07-15	5.3500	5.5000	5.3400	5.5000	+2.804%	5	3,660	+329.273%
2025-07-14	5.1000	5.3500	5.1000	5.3500	-3.604%	8	3,658	+341.308%
2025-07-11	5.7000	5.7000	5.5000	5.5500	-4.310%	27	3,658	+325.405%
2025-07-10	5.9000	6.0000	5.8000	5.8000	-2.192%	3	3,676	+307.069%
2025-07-09	5.7500	5.9300	5.3900	5.9300	+2.241%	31	3,675	+298.145%
2025-07-08	6.1000	6.1500	5.8000	5.8000	-3.333%	6	3,675	+307.069%
2025-07-07	7.0000	7.0000	5.8500	6.0000	-6.977%	21	3,676	+293.500%
2025-07-03	6.6200	6.6200	6.4500	6.4500	+0.467%	6	3,685	+266.047%
2025-07-02	6.2000	6.6000	6.2000	6.4200	+15.054%	44	3,685	+267.757%
2025-07-01	5.7500	5.9000	5.4500	5.5800	+3.333%	84	3,700	+323.118%
2025-06-30	4.5000	5.7000	4.4500	5.4000	+17.391%	17	3,761	+337.222%
2025-06-27	4.7000	4.8500	4.6000	4.6000	0.000%	30	3,762	+413.261%
2025-06-26	4.6000	4.6500	4.4000	4.6000	-3.158%	23	3,788	+413.261%
2025-06-25	4.8000	4.8000	4.7500	4.7500	+2.151%	35	3,786	+397.053%
2025-06-24	4.8500	4.9300	4.6500	4.6500	-3.125%	26	3,797	+407.742%
2025-06-23	4.9000	4.9000	4.7000	4.8000	-2.041%	13	3,794	+391.875%
2025-06-20	5.0500	5.0500	4.7800	4.9000	+8.889%	12	3,802	+381.837%
2025-06-18	4.8000	4.8000	4.5000	4.5000	-2.174%	51	3,827	+424.667%
2025-06-17	4.9000	5.0100	4.6000	4.6000	-9.804%	21	3,827	+413.261%
2025-06-16	5.0000	5.1000	4.9200	5.1000	+0.990%	163	3,828	+362.941%
2025-06-13	5.1800	5.2000	4.9500	5.0500	-8.182%	352	3,967	+367.525%
2025-06-12	5.0900	5.5000	5.0700	5.5000	+4.364%	42	3,865	+329.273%
2025-06-11	5.8000	5.8000	5.2700	5.2700	-7.544%	21	3,838	+348.008%
2025-06-10	5.9000	6.1000	5.7000	5.7000	-1.724%	6	3,840	+314.211%
2025-06-09	6.2000	6.3000	5.6700	5.8000	-6.452%	65	3,842	+307.069%
2025-06-06	6.2000	6.3000	5.7500	6.2000	+9.929%	204	3,820	+280.806%
2025-06-05	5.8000	5.8500	5.6000	5.6400	-4.082%	67	3,836	+318.617%
2025-06-04	5.7500	6.1000	5.6300	5.8800	+1.379%	40	3,832	+301.531%
2025-06-03	5.7500	5.8000	5.7500	5.8000	+5.455%	9	3,832	+307.069%
2025-06-02	5.5000	5.5000	5.5000	5.5000	-0.901%	45	3,829	+329.273%
2025-05-30	5.3000	5.5500	5.1000	5.5500	-4.639%	52	3,829	+325.405%
2025-05-29	5.9100	5.9100	5.7500	5.8200	+1.217%	3	3,828	+305.670%
2025-05-28	5.6500	5.7500	5.6000	5.7500	+2.496%	7	3,828	+310.609%
2025-05-27	5.5000	5.7000	5.3600	5.6100	+3.889%	43	3,826	+320.856%
2025-05-23	5.4300	5.5700	5.3000	5.4000	-13.600%	70	3,841	+337.222%
2025-05-22	5.9300	6.2500	5.9300	6.2500	+0.321%	21	3,841	+277.760%
2025-05-21	6.3400	6.4000	5.9500	6.2300	-2.656%	17	3,839	+278.973%
2025-05-20	6.5000	6.5000	6.4000	6.4000	-4.478%	2	3,848	+268.906%
2025-05-19	6.5500	6.7500	6.0000	6.7000	-6.685%	75	3,848	+252.388%
2025-05-16	7.0500	7.1800	7.0000	7.1800	-2.973%	220	3,834	+228.830%
2025-05-15	7.0600	7.6100	7.0500	7.4000	0.000%	72	3,899	+219.054%
2025-05-14	7.6500	7.6500	7.4000	7.4000	-0.270%	37	3,898	+219.054%
2025-05-13	6.8000	7.4200	6.8000	7.4200	+4.507%	11	3,887	+218.194%
2025-05-12	6.8400	7.1400	6.7500	7.1000	+25.664%	90	3,887	+232.535%
2025-05-09	5.8500	5.9800	5.6500	5.6500	-4.722%	26	3,913	+317.876%
2025-05-08	5.6500	6.0000	5.3500	5.9300	+18.600%	129	3,914	+298.145%
2025-05-07	5.5000	5.5000	5.0000	5.0000	-10.394%	159	3,988	+372.200%
2025-05-06	5.3500	5.5800	5.3500	5.5800	-0.357%	7	4,040	+323.118%
2025-05-05	5.6800	5.7200	5.4500	5.6000	-8.197%	72	4,040	+321.607%
2025-05-02	6.1000	6.3100	5.5800	6.1000	-24.224%	360	4,008	+287.049%
2025-05-01	7.9000	8.0500	7.4900	8.0500	+5.921%	295	4,094	+193.292%
2025-04-30	7.6000	7.6000	7.6000	7.6000	+3.401%	4	4,178	+210.658%
2025-04-29	7.3000	7.4100	7.3000	7.3500	+2.083%	40	4,178	+221.224%
2025-04-28	6.6600	7.2000	6.6000	7.2000	+6.667%	43	4,187	+227.917%
2025-04-25	7.0000	7.0000	6.7500	6.7500	-0.589%	6	4,169	+249.778%
2025-04-24	6.8500	6.8500	6.7900	6.7900	+3.191%	18	4,169	+247.717%
2025-04-23	6.7000	7.0500	6.4200	6.5800	+14.435%	135	4,187	+258.815%
2025-04-22	5.6400	6.0000	5.6400	5.7500	+13.861%	121	4,163	+310.609%
2025-04-21	5.0000	5.0500	4.8500	5.0500	-13.527%	94	4,171	+367.525%
2025-04-17	5.3500	5.8400	5.3500	5.8400	+10.189%	43	4,145	+304.281%
2025-04-16	5.9500	5.9500	5.3000	5.3000	-16.667%	14	4,145	+345.472%
2025-04-15	6.6500	6.6500	6.0000	6.3600	-16.316%	91	4,154	+271.226%
2025-04-14	7.9500	8.5000	6.8900	7.6000	+16.031%	178	4,152	+210.658%
2025-04-11	5.0000	6.8000	5.0000	6.5500	+16.964%	174	4,154	+260.458%
2025-04-10	5.9500	5.9500	4.5000	5.6000	-3.448%	74	4,188	+321.607%
2025-04-09	3.7000	5.9800	3.7000	5.8000	+62.465%	91	4,179	+307.069%
2025-04-08	4.2700	4.4000	3.3000	3.5700	-17.169%	285	4,162	+561.345%
2025-04-07	3.8500	6.0000	3.7000	4.3100	-17.115%	142	4,080	+447.796%
2025-04-04	6.6000	6.7000	4.9300	5.2000	-30.943%	412	4,092	+354.038%
2025-04-03	6.7500	8.0000	6.1000	7.5300	-31.917%	139	4,046	+213.546%
2025-04-02	11.0500	11.0600	11.0000	11.0600	+4.834%	15	3,993	+113.472%
2025-04-01	10.5700	10.5700	10.4000	10.5500	+2.427%	14	3,998	+123.791%
2025-03-31	9.4300	10.3500	9.4300	10.3000	+6.515%	59	3,990	+129.223%
2025-03-28	10.0000	10.0000	9.6700	9.6700	-5.196%	28	4,008	+144.157%
2025-03-27	10.2000	10.2000	10.2000	10.2000	-1.923%	4	4,010	+131.471%
2025-03-26	10.8000	10.8000	10.4000	10.4000	-0.952%	2	4,006	+127.019%
2025-03-25	10.2500	10.5700	10.2500	10.5000	+5.528%	30	4,007	+124.857%
2025-03-24	9.9000	9.9500	9.8000	9.9500	+11.298%	15	4,003	+137.286%
2025-03-21	8.7000	8.9400	8.7000	8.9400	+3.233%	24	4,008	+164.094%
2025-03-20	9.1500	9.1500	8.6600	8.6600	-7.380%	4	4,012	+172.633%
2025-03-19	9.2000	9.5000	9.2000	9.3500	+8.721%	31	4,010	+152.513%
2025-03-18	8.8900	8.9500	8.5000	8.6000	-2.273%	24	4,029	+174.535%
2025-03-17	8.3000	9.0000	8.0500	8.8000	+0.457%	31	4,049	+168.295%
2025-03-14	8.3800	9.0000	8.3800	8.7600	+2.456%	148	4,033	+169.521%
2025-03-13	9.2000	9.6000	8.5500	8.5500	-10.938%	38	3,996	+176.140%
2025-03-12	10.8700	11.3800	9.6000	9.6000	-16.522%	41	3,996	+145.938%
2025-03-11	11.7500	11.7500	10.6800	11.5000	-10.506%	70	4,000	+105.304%
2025-03-10	12.1700	12.8500	11.9800	12.8500	-19.233%	77	4,011	+83.735%
2025-03-07	16.4500	16.5000	15.9100	15.9100	+15.625%	34	3,991	+48.397%
2025-03-05	13.9000	13.9000	13.4500	13.7600	-8.571%	14	3,978	+71.584%
2025-03-04	16.1200	17.0000	15.0500	15.0500	-5.286%	5	3,982	+56.877%
2025-03-03	17.0000	17.0000	15.8900	15.8900	-0.376%	2	3,982	+48.584%
2025-02-28	15.0000	16.0000	15.0000	15.9500	+0.694%	16	3,982	+48.025%
2025-02-27	16.2000	17.1300	15.8400	15.8400	-4.578%	22	3,984	+49.053%
2025-02-26	17.9500	17.9500	16.3200	16.6000	-15.349%	69	4,003	+42.229%
2025-02-25	19.9500	20.2500	18.5000	19.6100	+0.307%	38	4,013	+20.398%
2025-02-24	19.7200	19.8000	19.5000	19.5500	+5.108%	16	4,014	+20.767%