Dark

ADBE20261218C400
ADBE Dec 18 2026 400.00 Call (ADBE261218C00400000)
option OPRA

EOD

Aug 10, 2026

5.20-5.455%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.0200	5.2000	5.0200	5.2000	-5.455%	2	1,602	0.000%
2026-08-07	5.0000	5.5000	5.0000	5.5000	+22.222%	5	1,601	-5.455%
2026-08-05	4.4200	4.5000	4.4200	4.5000	+2.273%	11	1,601	+15.556%
2026-08-04	3.8000	4.4000	3.8000	4.4000	+11.111%	2	1,597	+18.182%
2026-08-03	4.2200	4.2200	3.9600	3.9600	+28.571%	4	1,595	+31.313%
2026-07-31	3.0800	3.0800	3.0800	3.0800	-12.251%	1	1,598	+68.831%
2026-07-30	3.5700	4.1000	3.1500	3.5100	-36.182%	6	1,597	+48.148%
2026-07-29	4.1000	5.5000	4.1000	5.5000	+65.165%	13	1,597	-5.455%
2026-07-28	2.8000	4.0000	2.8000	3.3300	+55.607%	60	1,593	+56.156%
2026-07-27	2.1400	2.1400	2.1400	2.1400	+25.882%	2	1,540	+142.991%
2026-07-24	1.7000	1.7000	1.7000	1.7000	+25.000%	1	1,540	+205.882%
2026-07-23	1.4400	1.4400	1.3600	1.3600	-19.048%	5	1,539	+282.353%
2026-07-22	1.8800	1.8800	1.6800	1.6800	-9.189%	6	1,538	+209.524%
2026-07-21	2.1000	2.1000	1.8500	1.8500	-36.644%	3	1,541	+181.081%
2026-07-17	2.4200	2.9200	2.4000	2.9200	+16.800%	97	1,538	+78.082%
2026-07-16	2.5000	2.5000	2.5000	2.5000	+38.889%	1	1,495	+108.000%
2026-07-14	1.6100	1.8000	1.6000	1.8000	-20.000%	19	1,494	+188.889%
2026-07-13	2.0700	2.2500	2.0700	2.2500	+18.421%	2	1,492	+131.111%
2026-07-10	2.0700	2.0700	1.9000	1.9000	+10.465%	4	1,490	+173.684%
2026-07-09	1.5400	1.7400	1.5400	1.7200	-9.474%	86	1,488	+202.326%
2026-07-08	1.9000	1.9000	1.9000	1.9000	-24.901%	9	1,469	+173.684%
2026-07-07	2.5000	2.7000	2.3100	2.5300	+36.022%	8	1,460	+105.534%
2026-07-06	1.4800	1.8600	1.4800	1.8600	-11.429%	13	1,454	+179.570%
2026-07-02	1.8300	2.1000	1.8300	2.1000	+21.387%	20	1,442	+147.619%
2026-07-01	1.7500	2.0600	1.6000	1.7300	+16.107%	16	1,442	+200.578%
2026-06-30	1.3000	1.4900	1.1200	1.4900	+16.406%	163	1,446	+248.993%
2026-06-29	1.2200	1.3400	1.2200	1.2800	+16.364%	225	1,391	+306.250%
2026-06-26	1.1600	1.1700	1.1000	1.1000	-10.569%	7	1,365	+372.727%
2026-06-24	1.2300	1.2300	1.2300	1.2300	-5.385%	20	1,365	+322.764%
2026-06-23	1.3600	1.3600	1.3000	1.3000	+4.839%	15	1,365	+300.000%
2026-06-22	1.2400	1.2700	1.2400	1.2400	-12.057%	7	1,358	+319.355%
2026-06-18	1.2500	1.4100	1.2300	1.4100	-26.563%	8	1,360	+268.794%
2026-06-16	1.8000	1.9400	1.7000	1.9200	-4.478%	11	1,360	+170.833%
2026-06-15	2.1600	2.1600	2.0100	2.0100	-1.951%	11	1,360	+158.706%
2026-06-12	2.1200	2.1200	1.8000	2.0500	-40.580%	21	1,357	+153.659%
2026-06-11	3.9700	3.9700	3.3500	3.4500	-21.591%	12	1,362	+50.725%
2026-06-10	4.4500	4.4500	4.4000	4.4000	-2.870%	3	1,366	+18.182%
2026-06-09	5.6000	5.6000	4.5300	4.5300	-24.500%	3	1,367	+14.790%
2026-06-08	6.0000	6.4500	5.8800	6.0000	-14.530%	11	1,368	-13.333%
2026-06-05	7.3300	7.3300	7.0200	7.0200	-13.333%	6	1,370	-25.926%
2026-06-04	9.1000	9.1000	8.1000	8.1000	+1.887%	13	1,375	-35.802%
2026-06-03	8.0000	8.0000	7.9500	7.9500	-10.674%	3	1,366	-34.591%
2026-06-02	9.3000	9.3000	8.7500	8.9000	-27.642%	52	1,366	-41.573%
2026-06-01	10.4000	12.6400	9.6500	12.3000	+54.717%	113	1,423	-57.724%
2026-05-29	5.7400	7.9600	5.7400	7.9500	+47.222%	16	1,426	-34.591%
2026-05-28	5.4100	5.4100	5.4000	5.4000	+5.882%	2	1,425	-3.704%
2026-05-27	5.5500	5.5500	5.1000	5.1000	-1.544%	9	1,425	+1.961%
2026-05-26	5.1000	5.2200	5.1000	5.1800	+0.583%	62	1,421	+0.386%
2026-05-22	5.2900	5.2900	5.0000	5.1500	+1.980%	4	1,431	+0.971%
2026-05-21	5.0000	5.1500	5.0000	5.0500	-17.484%	72	1,407	+2.970%
2026-05-20	5.5000	6.1200	5.5000	6.1200	-3.925%	3	1,407	-15.033%
2026-05-19	7.3200	7.7500	6.3700	6.3700	+6.167%	33	1,410	-18.367%
2026-05-18	5.5000	6.1000	5.5000	6.0000	+18.812%	5	1,410	-13.333%
2026-05-15	4.6400	5.1500	4.6400	5.0500	+20.238%	17	1,410	+2.970%
2026-05-14	4.2000	4.2000	4.2000	4.2000	+13.514%	3	1,405	+23.810%
2026-05-13	3.7700	3.7700	3.5400	3.7000	-21.277%	8	1,396	+40.541%
2026-05-11	5.0000	5.0000	4.7000	4.7000	-10.646%	9	1,396	+10.638%
2026-05-08	5.4500	5.4500	5.1500	5.2600	-11.893%	3	1,405	-1.141%
2026-05-07	5.7500	6.0000	5.7500	5.9700	+17.059%	27	1,405	-12.898%
2026-05-06	4.8500	5.1000	4.8500	5.1000	0.000%	2	1,425	+1.961%
2026-05-05	5.1000	5.1800	4.9500	5.1000	-8.929%	6	1,424	+1.961%
2026-05-04	5.7500	5.7500	5.6000	5.6000	+1.818%	2	1,424	-7.143%
2026-05-01	5.3900	5.5000	5.3900	5.5000	+14.583%	13	1,431	-5.455%
2026-04-30	4.4500	4.8000	4.4500	4.8000	+12.941%	52	1,431	+8.333%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-11.273%	3	1,452	+22.353%
2026-04-27	4.3400	5.1000	4.3400	4.7900	+11.395%	22	1,449	+8.559%
2026-04-23	4.2900	4.4000	4.2500	4.3000	-25.217%	12	1,448	+20.930%
2026-04-22	5.4300	5.8200	5.4300	5.7500	+9.524%	7	1,442	-9.565%
2026-04-21	5.2500	5.2500	5.2500	5.2500	+6.707%	1	1,438	-0.952%
2026-04-20	4.8000	4.9200	4.8000	4.9200	+7.190%	22	1,438	+5.691%
2026-04-17	4.6700	4.7500	4.3500	4.5900	-1.290%	7	1,419	+13.290%
2026-04-16	5.2600	5.2600	4.6500	4.6500	+5.682%	10	1,416	+11.828%
2026-04-15	3.9500	4.4000	3.6800	4.4000	+23.944%	7	1,406	+18.182%
2026-04-14	4.1400	4.1400	3.4000	3.5500	+4.412%	40	1,409	+46.479%
2026-04-13	2.9700	3.6000	2.9700	3.4000	+25.461%	15	1,407	+52.941%
2026-04-10	2.7800	2.7800	2.7100	2.7100	-1.095%	2	1,402	+91.882%
2026-04-09	2.8000	2.8000	2.7400	2.7400	-21.714%	5	1,402	+89.781%
2026-04-08	3.8800	3.8800	3.3000	3.5000	-7.895%	355	1,400	+48.571%
2026-04-07	4.1600	4.1600	3.8000	3.8000	-13.832%	3	1,401	+36.842%
2026-04-06	4.4700	4.4700	4.4100	4.4100	+0.227%	4	1,401	+17.914%
2026-04-02	4.3900	4.4100	4.3900	4.4000	+7.317%	4	1,402	+18.182%
2026-04-01	3.9600	4.4100	3.9600	4.1000	-4.651%	3	1,402	+26.829%
2026-03-31	4.3500	4.6500	4.1300	4.3000	+6.436%	21	1,402	+20.930%
2026-03-30	4.2000	4.3700	4.0400	4.0400	+1.000%	13	1,402	+28.713%
2026-03-27	3.9900	4.0000	3.9900	4.0000	-6.542%	16	1,396	+30.000%
2026-03-26	4.0000	4.3000	4.0000	4.2800	+3.133%	8	1,402	+21.495%
2026-03-25	3.9500	4.3500	3.9500	4.1500	-5.682%	5	1,401	+25.301%
2026-03-24	4.4500	4.5000	4.4000	4.4000	-13.043%	18	1,400	+18.182%
2026-03-23	5.0600	5.0600	5.0600	5.0600	-1.748%	1	1,401	+2.767%
2026-03-20	4.8200	5.3000	4.5700	5.1500	-4.806%	72	1,401	+0.971%
2026-03-19	5.6500	6.0000	5.3000	5.4100	-13.440%	13	1,456	-3.882%
2026-03-17	6.1300	6.2500	6.1300	6.2500	-2.038%	6	1,451	-16.800%
2026-03-16	5.6500	6.9200	5.6500	6.3800	-0.313%	16	1,445	-18.495%
2026-03-13	6.5500	9.2000	6.3800	6.4000	-39.623%	65	1,433	-18.750%
2026-03-12	10.1000	10.6000	10.1000	10.6000	-7.018%	3	1,424	-50.943%
2026-03-11	11.4000	11.4000	11.4000	11.4000	+2.334%	1	1,423	-54.386%
2026-03-10	11.1400	11.1400	11.1400	11.1400	-7.934%	1	1,423	-53.321%
2026-03-09	12.1500	12.1500	11.9500	12.1000	+2.979%	5	1,423	-57.025%
2026-03-05	11.7500	11.7500	11.7500	11.7500	+2.263%	4	1,422	-55.745%
2026-03-04	11.4000	11.8500	11.3500	11.4900	+4.455%	6	1,426	-54.743%
2026-03-03	9.5300	11.4000	9.5300	11.0000	+7.843%	12	1,424	-52.727%
2026-03-02	10.2000	10.2000	10.2000	10.2000	-1.923%	1	1,423	-49.020%
2026-02-27	9.1000	10.4000	9.1000	10.4000	+7.438%	5	1,422	-50.000%
2026-02-26	9.7500	9.8000	9.6800	9.6800	+5.792%	13	1,419	-46.281%
2026-02-25	8.9400	9.3000	8.9400	9.1500	-1.613%	11	1,410	-43.169%
2026-02-24	8.3000	9.3500	8.3000	9.3000	+19.231%	10	1,410	-44.086%
2026-02-23	8.3300	8.4000	7.5800	7.8000	-16.129%	32	1,404	-33.333%
2026-02-20	9.2000	9.3000	9.2000	9.3000	+3.333%	3	1,410	-44.086%
2026-02-19	10.3000	10.3000	9.0000	9.0000	-7.692%	5	1,412	-42.222%
2026-02-18	9.7500	9.7500	9.7500	9.7500	-11.765%	20	1,410	-46.667%
2026-02-17	11.0500	11.0500	11.0500	11.0500	-2.212%	1	1,390	-52.941%
2026-02-13	11.7000	11.7000	10.5500	11.3000	+9.179%	37	1,404	-53.982%
2026-02-12	9.3000	10.3500	9.0000	10.3500	+7.588%	42	1,404	-49.758%
2026-02-11	9.5000	11.0000	9.5000	9.6200	-18.475%	18	1,386	-45.946%
2026-02-10	11.8000	11.8000	11.8000	11.8000	+5.830%	1	1,384	-55.932%
2026-02-09	11.3200	11.3500	11.1500	11.1500	-0.446%	8	1,384	-53.363%
2026-02-06	11.6600	11.6600	11.2000	11.2000	-4.192%	22	1,383	-53.571%
2026-02-05	13.5600	13.5600	11.6000	11.6900	-20.584%	21	1,403	-55.518%
2026-02-04	11.5000	14.7200	11.4400	14.7200	+22.667%	24	1,403	-64.674%
2026-02-03	14.1500	14.1500	12.0000	12.0000	-23.225%	66	1,393	-56.667%
2026-02-02	17.9000	17.9000	15.6300	15.6300	-0.382%	32	1,361	-66.731%
2026-01-29	14.2500	15.6900	14.0000	15.6900	-10.496%	6	1,342	-66.858%
2026-01-28	17.5300	17.5300	17.5300	17.5300	+5.921%	2	1,339	-70.337%
2026-01-27	16.3000	16.5500	15.8500	16.5500	-11.260%	375	1,337	-68.580%
2026-01-26	18.6600	18.6600	18.4800	18.6500	+8.116%	3	980	-72.118%
2026-01-23	18.2100	18.2100	17.0000	17.2500	-1.541%	6	980	-69.855%
2026-01-22	17.0000	18.5000	17.0000	17.5200	+8.617%	33	977	-70.320%
2026-01-21	14.8900	16.1300	14.8900	16.1300	+4.065%	28	964	-67.762%
2026-01-20	15.6100	15.6100	15.5000	15.5000	-9.621%	6	953	-66.452%
2026-01-16	16.9500	17.3000	16.7000	17.1500	-8.387%	17	948	-69.679%
2026-01-15	18.2500	18.7200	18.2000	18.7200	+4.000%	55	948	-72.222%
2026-01-14	18.4600	18.4600	18.0000	18.0000	-5.759%	14	898	-71.111%
2026-01-13	22.3900	22.8500	18.9500	19.1000	-24.206%	312	890	-72.775%
2026-01-12	25.0000	25.8000	24.6000	25.2000	-7.996%	18	765	-79.365%
2026-01-09	26.7500	27.6000	26.7500	27.3900	-8.700%	13	760	-81.015%
2026-01-08	30.7500	30.7500	30.0000	30.0000	+1.695%	2	764	-82.667%
2026-01-07	30.3500	30.3500	29.5000	29.5000	+8.456%	3	763	-82.373%
2026-01-05	26.4000	28.2000	26.2000	27.2000	-3.683%	42	764	-80.882%
2026-01-02	28.0000	30.1500	27.4700	28.2400	-18.097%	40	742	-81.586%
2025-12-31	35.0500	35.4800	33.6300	34.4800	-4.169%	6	769	-84.919%
2025-12-29	36.1800	36.1800	35.9800	35.9800	-0.580%	6	769	-85.548%
2025-12-26	37.0000	37.0000	36.1900	36.1900	-2.189%	4	768	-85.631%
2025-12-24	36.7000	37.2200	36.6200	37.0000	+3.237%	23	760	-85.946%
2025-12-23	36.5900	36.5900	35.8400	35.8400	-8.455%	3	760	-85.491%
2025-12-22	38.6000	39.1500	38.5500	39.1500	+0.256%	16	761	-86.718%
2025-12-19	38.0000	39.0500	38.0000	39.0500	-0.255%	15	764	-86.684%
2025-12-18	39.1500	39.1500	39.1500	39.1500	-2.003%	5	772	-86.718%
2025-12-17	39.3200	39.9500	37.9500	39.9500	+4.064%	43	767	-86.984%
2025-12-16	39.0000	39.0000	38.3900	38.3900	+0.497%	7	800	-86.455%
2025-12-15	38.8800	38.8800	36.4500	38.2000	-9.906%	6	799	-86.387%
2025-12-12	43.0500	44.0000	42.4000	42.4000	+4.433%	4	797	-87.736%
2025-12-11	36.8000	40.6000	36.8000	40.6000	+2.190%	40	797	-87.192%
2025-12-10	38.5000	39.7300	38.5000	39.7300	+1.820%	2	768	-86.912%
2025-12-09	36.7000	39.8000	36.7000	39.0200	+3.694%	5	769	-86.674%
2025-12-08	40.0000	40.0000	37.6300	37.6300	-6.533%	9	768	-86.181%
2025-12-05	39.3800	40.2600	38.7500	40.2600	+24.837%	127	769	-87.084%
2025-12-04	32.0500	33.2500	32.0500	32.2500	+0.781%	25	644	-83.876%
2025-12-03	30.9000	32.0000	30.9000	32.0000	+4.952%	5	634	-83.750%
2025-12-02	30.4800	31.3500	30.4800	30.4900	+0.994%	6	634	-82.945%
2025-12-01	28.8500	32.7000	28.8500	30.1900	+3.924%	9	631	-82.776%
2025-11-26	29.0000	29.0500	29.0000	29.0500	-4.754%	3	633	-82.100%
2025-11-25	30.0000	30.6500	30.0000	30.5000	-9.307%	4	633	-82.951%
2025-11-24	33.6300	33.6300	33.6300	33.6300	-2.522%	1	633	-84.538%
2025-11-21	31.1500	34.5000	31.1500	34.5000	+11.290%	27	634	-84.928%
2025-11-20	31.0000	31.0000	31.0000	31.0000	-1.274%	2	642	-83.226%
2025-11-19	31.6500	31.6900	31.0000	31.4000	-5.136%	13	642	-83.439%
2025-11-18	34.2000	34.2000	33.0000	33.1000	-16.562%	3	642	-84.290%
2025-11-12	40.6000	40.6000	39.6700	39.6700	+1.328%	3	641	-86.892%
2025-11-11	38.5000	39.3500	38.5000	39.1500	+5.954%	12	642	-86.718%
2025-11-10	36.2600	36.9500	36.2600	36.9500	+4.674%	10	642	-85.927%
2025-11-07	36.3500	36.3500	35.3000	35.3000	-3.946%	13	644	-85.269%
2025-11-06	37.8500	37.8500	36.7500	36.7500	-6.369%	4	632	-85.850%
2025-11-05	39.2500	39.2500	39.2500	39.2500	-4.964%	10	631	-86.752%
2025-11-04	41.4700	41.4700	41.3000	41.3000	+0.365%	2	630	-87.409%
2025-11-03	42.0000	42.2700	39.1500	41.1500	-3.404%	196	586	-87.363%
2025-10-31	41.9000	42.6000	41.8800	42.6000	-2.740%	3	586	-87.793%
2025-10-30	43.9000	43.9000	43.8000	43.8000	+1.860%	2	585	-88.128%
2025-10-29	43.0000	43.0000	43.0000	43.0000	-16.699%	1	585	-87.907%
2025-10-28	50.6500	51.8500	50.1600	51.6200	+6.433%	11	585	-89.926%
2025-10-27	48.7500	48.7500	48.4000	48.5000	+2.863%	4	587	-89.278%
2025-10-24	46.9900	47.5500	46.6000	47.1500	+0.748%	196	587	-88.971%
2025-10-23	46.4000	46.8000	46.4000	46.8000	-3.005%	2	567	-88.889%
2025-10-22	48.5000	48.7500	48.2500	48.2500	-1.931%	7	566	-89.223%
2025-10-21	48.7300	49.3700	48.7300	49.2000	+18.554%	17	566	-89.431%
2025-10-20	41.5000	41.5000	41.5000	41.5000	+11.559%	1	563	-87.470%
2025-10-16	40.0000	40.0000	37.2000	37.2000	+1.639%	405	561	-86.022%
2025-10-15	39.3000	39.3000	36.6000	36.6000	-7.739%	11	206	-85.792%
2025-10-14	39.5000	39.6700	39.5000	39.6700	-6.659%	4	203	-86.892%
2025-10-10	41.4000	42.5000	41.4000	42.5000	-5.240%	2	202	-87.765%
2025-10-08	45.2500	45.2500	44.0000	44.8500	-2.711%	11	203	-88.406%
2025-10-06	46.1000	46.1000	46.1000	46.1000	+7.209%	1	202	-88.720%
2025-10-03	43.0000	43.0000	43.0000	43.0000	-7.527%	1	202	-87.907%
2025-10-02	44.8000	46.5000	44.8000	46.5000	+9.670%	3	202	-88.817%
2025-10-01	42.2000	42.4000	40.6000	42.4000	-14.979%	32	201	-87.736%
2025-09-29	49.8700	49.8700	49.8700	49.8700	+1.879%	1	213	-89.573%
2025-09-26	48.8500	48.9500	48.8500	48.9500	+8.561%	2	213	-89.377%
2025-09-25	45.0900	45.0900	45.0900	45.0900	+1.326%	2	212	-88.468%
2025-09-24	44.5000	44.5000	44.5000	44.5000	-11.124%	2	211	-88.315%
2025-09-22	50.0000	50.0700	50.0000	50.0700	-6.621%	4	209	-89.615%
2025-09-18	53.4200	53.6200	53.3800	53.6200	+6.495%	5	209	-90.302%
2025-09-17	50.0000	50.3500	49.8600	50.3500	+12.640%	5	209	-89.672%
2025-09-16	43.6000	44.7000	43.6000	44.7000	+7.867%	2	211	-88.367%
2025-09-15	44.5400	44.5500	41.4400	41.4400	-2.494%	16	212	-87.452%
2025-09-12	43.0000	43.0000	42.5000	42.5000	-8.602%	12	214	-87.765%
2025-09-11	45.2500	46.6000	45.2500	46.5000	0.000%	24	214	-88.817%
2025-09-10	46.5000	46.5000	46.5000	46.5000	-0.300%	1	207	-88.817%
2025-09-08	46.8000	46.8000	46.6400	46.6400	-0.766%	2	207	-88.851%
2025-09-05	47.0000	47.0000	47.0000	47.0000	+20.513%	3	207	-88.936%
2025-09-04	39.0000	39.0000	39.0000	39.0000	-4.994%	1	210	-86.667%
2025-09-02	44.0000	44.0000	41.0500	41.0500	-13.941%	2	209	-87.333%
2025-08-29	47.7000	47.7000	47.7000	47.7000	+2.581%	20	189	-89.099%
2025-08-28	46.5000	46.5000	46.5000	46.5000	-2.842%	1	189	-88.817%
2025-08-26	47.8600	47.8600	47.8600	47.8600	-7.962%	5	188	-89.135%
2025-08-25	50.7800	52.0000	50.7800	52.0000	+4.104%	4	188	-90.000%
2025-08-22	48.4400	49.9500	48.4400	49.9500	-1.382%	10	186	-89.590%
2025-08-19	50.5500	50.6500	49.8000	50.6500	+3.919%	10	194	-89.733%
2025-08-18	48.0500	48.7400	46.9000	48.7400	+9.528%	7	195	-89.331%
2025-08-14	44.5000	44.5000	44.5000	44.5000	-2.026%	1	195	-88.315%
2025-08-13	45.4200	45.4200	45.4200	45.4200	+16.253%	1	194	-88.551%
2025-08-12	35.7000	39.0700	35.7000	39.0700	+4.048%	5	193	-86.691%
2025-08-11	41.0400	41.3500	37.5500	37.5500	-4.453%	10	198	-86.152%
2025-08-08	39.3000	39.3000	39.3000	39.3000	+1.236%	1	196	-86.768%
2025-08-07	38.8200	38.8200	38.8200	38.8200	-0.919%	1	195	-86.605%
2025-08-06	39.1800	39.1800	39.1800	39.1800	-3.853%	1	194	-86.728%
2025-08-05	40.7500	40.7500	40.7500	40.7500	+5.433%	1	194	-87.239%
2025-08-04	42.5200	42.5200	38.6500	38.6500	-15.703%	3	193	-86.546%
2025-08-01	45.8500	45.8500	45.8500	45.8500	-4.079%	3	195	-88.659%
2025-07-31	47.8000	47.8000	47.8000	47.8000	-12.438%	3	195	-89.121%
2025-07-28	54.5000	54.5900	54.5000	54.5900	-3.055%	3	195	-90.474%
2025-07-24	56.3100	56.3100	56.3100	56.3100	-3.842%	25	192	-90.765%
2025-07-23	57.0000	58.5600	57.0000	58.5600	+5.704%	2	192	-91.120%
2025-07-22	53.3100	55.4000	53.3100	55.4000	+4.528%	2	193	-90.614%
2025-07-21	52.3200	53.0000	52.3200	53.0000	+4.269%	6	193	-90.189%
2025-07-16	50.8300	50.8300	50.8300	50.8300	-4.040%	1	187	-89.770%
2025-07-15	52.9700	52.9700	52.9700	52.9700	-7.395%	40	186	-90.183%
2025-07-10	56.1500	57.2000	56.1500	57.2000	+0.793%	4	153	-90.909%
2025-07-09	58.6500	58.6500	56.7500	56.7500	-5.417%	5	153	-90.837%
2025-07-07	60.0000	60.0000	60.0000	60.0000	-5.512%	1	149	-91.333%
2025-07-03	63.1500	63.5000	63.1500	63.5000	+7.627%	2	148	-91.811%
2025-07-02	60.4300	60.4300	59.0000	59.0000	-5.600%	4	148	-91.186%
2025-06-20	62.5000	62.5000	62.5000	62.5000	-3.101%	2	147	-91.680%
2025-06-18	64.5400	64.5400	64.5000	64.5000	-2.715%	2	146	-91.938%
2025-06-17	66.3000	66.3000	66.3000	66.3000	-7.814%	1	146	-92.157%
2025-06-13	70.0000	72.7000	69.0000	71.9200	-19.100%	38	145	-92.770%
2025-06-12	88.0000	89.0000	88.0000	88.9000	-4.808%	10	144	-94.151%
2025-06-06	92.5000	93.3900	92.5000	93.3900	-0.649%	4	151	-94.432%
2025-06-05	94.0000	94.0000	94.0000	94.0000	+3.684%	1	152	-94.468%
2025-05-30	91.4500	91.4500	90.6600	90.6600	-0.209%	8	153	-94.264%
2025-05-29	90.2400	91.0500	90.2400	90.8500	+1.226%	4	154	-94.276%
2025-05-28	89.7500	89.7500	89.7500	89.7500	-2.041%	1	154	-94.206%
2025-05-22	91.6500	91.6500	91.6200	91.6200	-0.413%	2	153	-94.324%
2025-05-20	92.0000	92.0000	92.0000	92.0000	-0.098%	2	154	-94.348%
2025-05-16	88.8000	92.0900	88.8000	92.0900	+16.129%	26	155	-94.353%
2025-05-13	79.1500	80.4500	79.0000	79.3000	+2.323%	4	158	-93.443%
2025-05-12	76.8800	77.6000	76.3100	77.5000	+6.808%	16	159	-93.290%
2025-05-07	72.4000	72.5600	72.4000	72.5600	+1.270%	2	159	-92.834%
2025-05-05	71.7000	71.7000	71.6500	71.6500	+11.085%	2	159	-92.742%
2025-04-30	64.5000	64.5000	64.5000	64.5000	-0.754%	1	158	-91.938%
2025-04-29	64.9000	64.9900	64.9000	64.9900	+4.839%	2	158	-91.999%
2025-04-28	61.9900	61.9900	61.9900	61.9900	-1.852%	1	157	-91.612%
2025-04-25	63.1600	63.1600	63.1600	63.1600	+21.462%	2	158	-91.767%
2025-04-16	52.0000	52.0000	52.0000	52.0000	-6.977%	1	157	-90.000%
2025-04-15	55.9000	55.9000	55.9000	55.9000	-6.003%	1	156	-90.698%
2025-04-14	59.4700	59.4700	59.4700	59.4700	+5.743%	1	156	-91.256%
2025-04-04	60.1000	60.1000	56.2400	56.2400	-13.557%	110	157	-90.754%
2025-04-03	64.8700	65.0600	64.8700	65.0600	-13.138%	2	108	-92.007%
2025-04-02	71.7900	74.9000	71.7900	74.9000	+7.399%	4	110	-93.057%
2025-04-01	68.0300	69.7400	68.0300	69.7400	-7.199%	2	108	-92.544%
2025-03-28	75.1500	75.1500	75.1500	75.1500	-11.170%	2	108	-93.081%
2025-03-25	84.6000	84.6000	84.6000	84.6000	+3.423%	1	107	-93.853%
2025-03-14	79.6000	81.8000	79.6000	81.8000	+10.243%	18	107	-93.643%
2025-03-13	78.2000	78.2000	74.2000	74.2000	-35.129%	8	98	-92.992%
2025-03-12	114.5500	114.5500	114.3800	114.3800	-3.191%	6	98	-95.454%
2025-02-26	118.3500	118.3500	118.1500	118.1500	-2.088%	4	101	-95.599%
2025-02-24	120.6700	120.6700	120.6700	120.6700	+2.263%	5	104	-95.691%
2025-02-21	118.0000	118.0000	118.0000	118.0000	-11.031%	10	109	-95.593%
2025-02-14	131.4600	132.6300	131.4600	132.6300	-0.248%	20	100	-96.079%
2025-02-12	134.9300	135.9000	132.9600	132.9600	+4.833%	12	100	-96.089%
2025-02-10	125.0000	126.8300	125.0000	126.8300	+12.318%	2	98	-95.900%
2025-02-07	112.9200	112.9200	112.9200	112.9200	-0.520%	10	99	-95.395%
2025-02-06	114.1800	114.1800	113.5100	113.5100	-4.565%	10	99	-95.419%
2025-02-03	111.7900	118.9400	110.9000	118.9400	+1.312%	20	109	-95.628%
2025-01-31	117.3000	117.4000	117.3000	117.4000	-2.613%	4	94	-95.571%
2025-01-30	118.9300	120.5500	118.3200	120.5500	+2.657%	20	95	-95.686%
2025-01-29	117.4300	117.4300	117.4300	117.4300	-2.345%	2	95	-95.572%
2025-01-28	120.2500	120.2500	120.2500	120.2500	+6.510%	5	93	-95.676%
2025-01-27	116.7500	120.8200	112.9000	112.9000	-1.121%	27	88	-95.394%
2025-01-24	114.3600	118.0700	114.1800	114.1800	-0.963%	72	87	-95.446%
2025-01-23	112.8500	115.2900	112.6900	115.2900	-1.267%	60	82	-95.490%
2025-01-22	115.8800	116.7700	114.9900	116.7700	+1.407%	24	97	-95.547%
2025-01-21	113.1900	117.2800	113.1900	115.1500	+3.311%	122	93	-95.484%
2025-01-17	111.9800	112.8200	108.1200	111.4600	+2.473%	194	81	-95.335%
2025-01-16	109.1600	110.5900	104.8000	108.7700	+5.807%	226	81	-95.219%
2025-01-15	104.7100	104.7100	102.5700	102.8000	+6.694%	55	90	-94.942%
2025-01-13	96.9600	97.0600	94.1600	96.3500	-0.383%	70	85	-94.603%
2025-01-10	97.4300	97.5800	94.8500	96.7200	-5.694%	38	95	-94.624%
2025-01-08	102.9800	104.8200	102.5600	102.5600	-4.755%	20	97	-94.930%
2025-01-07	113.5200	117.3400	107.0400	107.6800	-2.242%	105	97	-95.171%
2025-01-06	113.7000	118.4800	110.1500	110.1500	-1.775%	87	76	-95.279%
2025-01-03	119.0000	119.0000	109.6600	112.1400	-7.353%	202	74	-95.363%
2025-01-02	127.0200	127.0200	121.0400	121.0400	-1.297%	95	68	-95.704%
2024-12-31	125.5100	126.5800	122.4800	122.6300	-2.021%	80	63	-95.760%
2024-12-30	122.1200	126.8800	119.9600	125.1600	+0.337%	89	63	-95.845%
2024-12-27	125.3000	126.0600	120.4900	124.7400	-3.182%	112	44	-95.831%
2024-12-26	127.1500	132.2800	126.6900	128.8400	+2.482%	42	44	-95.964%
2024-12-24	124.0400	127.5300	122.3300	125.7200	+0.552%	62	31	-95.864%
2024-12-23	127.3500	127.9900	125.0300	125.0300	-1.930%	34	31	-95.841%
2024-12-20	121.1500	129.5400	121.1500	127.4900	+4.861%	32	37	-95.921%
2024-12-19	125.5000	125.5000	121.5800	121.5800	-3.077%	6	41	-95.723%
2024-12-18	130.8700	131.3900	125.1700	125.4400	-7.219%	15	40	-95.855%
2024-12-17	135.2000	135.2000	135.2000	135.2000	-0.989%	6	37	-96.154%
2024-12-13	137.0000	137.0000	136.5500	136.5500	-9.749%	4	33	-96.192%
2024-12-12	151.3000	151.3000	151.3000	151.3000	-29.497%	2	31	-96.563%
2024-12-06	214.6000	214.6000	214.6000	214.6000	+27.738%	4	29	-97.577%
2024-11-08	168.0000	168.0000	168.0000	168.0000	-2.817%	2	29	-96.905%
2024-10-07	172.8700	172.8700	172.8700	172.8700	-10.010%	3	28	-96.992%
2024-09-16	192.1000	192.1000	192.1000	192.1000	-3.950%	1	25	-97.293%
2024-09-13	200.0000	200.0000	200.0000	200.0000	+3.632%	4	25	-97.400%
2024-08-05	192.9900	192.9900	192.9900	192.9900	-15.725%	1	23	-97.306%
2024-06-28	229.0000	229.0000	229.0000	229.0000	+1.512%	2	23	-97.729%
2024-06-27	225.5900	225.5900	225.5900	225.5900	+15.569%	1	24	-97.695%
2024-06-17	195.2000	195.2000	195.2000	195.2000	-6.154%	1	24	-97.336%
2024-06-14	206.3500	208.0000	206.3500	208.0000	+28.721%	12	24	-97.500%
2024-06-07	161.5900	161.5900	161.5900	161.5900	-1.709%	2	24	-96.782%
2024-06-06	161.0000	164.4000	161.0000	164.4000	+4.547%	3	24	-96.837%
2024-06-05	155.0000	157.4400	155.0000	157.2500	+11.225%	3	25	-96.693%
2024-06-03	142.0000	142.0000	141.3800	141.3800	-2.497%	2	24	-96.322%
2024-05-31	145.0000	145.0000	145.0000	145.0000	-7.051%	2	23	-96.414%
2024-05-30	156.0000	156.0000	156.0000	156.0000	-8.289%	1	22	-96.667%
2024-05-24	170.1000	170.1000	170.1000	170.1000	+1.480%	10	16	-96.943%
2024-04-25	167.6200	167.6200	167.6200	167.6200	+1.866%	3	16	-96.898%
2024-04-23	164.5500	164.5500	164.5500	164.5500	-1.708%	1	17	-96.840%
2024-04-16	167.4100	167.4100	167.4100	167.4100	-6.834%	1	17	-96.894%
2024-04-11	179.6900	179.6900	179.6900	179.6900	-0.017%	1	16	-97.106%
2024-04-05	179.7200	179.7200	179.7200	179.7200	-5.411%	6	15	-97.107%
2024-04-02	190.0000	190.0000	190.0000	190.0000	+2.703%	5	12	-97.263%
2024-03-15	185.3400	185.3400	185.0000	185.0000	-22.386%	4	5	-97.189%
2024-03-08	236.9200	238.3600	236.9200	238.3600	+2.520%	12	0	-97.818%
2024-03-06	232.5000	232.5000	232.5000	232.5000	-9.016%	2	0	-97.763%
2024-03-01	255.5400	255.5400	255.5400	255.5400	+7.483%	2	0	-97.965%
2024-02-27	237.7500	237.7500	237.7500	237.7500	-22.846%	2	0	-97.813%
2024-01-29	308.1500	308.1500	308.1500	308.1500	0.000%	1	0	-98.313%