Dark

ADBE20261218C500
ADBE Dec 18 2026 500.00 Call (ADBE261218C00500000)
option OPRA

EOD

Aug 11, 2026

1.06-24.286%(-0.34)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	1.2500	1.2500	1.0000	1.0600	-24.286%	6	1,883	0.000%
2026-08-07	1.2500	1.5100	1.2500	1.4000	+27.273%	55	1,884	-24.286%
2026-08-06	1.0500	1.3300	1.0000	1.1000	+3.774%	172	1,885	-3.636%
2026-08-05	1.3000	1.4200	1.0500	1.0600	-15.200%	265	1,914	0.000%
2026-08-04	1.0600	1.2500	0.7700	1.2500	-1.575%	152	2,073	-15.200%
2026-08-03	1.0000	1.2700	1.0000	1.2700	-12.414%	16	2,069	-16.535%
2026-07-29	1.1400	1.4500	1.1100	1.4500	+31.818%	85	2,068	-26.897%
2026-07-28	0.9000	1.1000	0.6400	1.1000	+46.667%	5	1,985	-3.636%
2026-07-27	0.5400	0.7500	0.5400	0.7500	+87.500%	3	1,985	+41.333%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,985	+165.000%
2026-07-21	0.8200	0.8200	0.5000	0.5000	-23.077%	6	1,985	+112.000%
2026-07-20	0.5800	0.6500	0.5800	0.6500	-14.474%	13	1,985	+63.077%
2026-07-17	0.7300	0.7600	0.7000	0.7600	+26.667%	6	1,987	+39.474%
2026-07-16	0.5800	0.6600	0.4700	0.6000	-3.226%	672	1,986	+76.667%
2026-07-15	0.5800	0.6800	0.5200	0.6200	+3.333%	400	1,444	+70.968%
2026-07-13	0.5900	0.6300	0.5700	0.6000	-3.226%	13	1,446	+76.667%
2026-07-10	0.6000	0.6300	0.6000	0.6200	+12.727%	8	1,453	+70.968%
2026-07-09	0.6500	0.6500	0.5500	0.5500	-15.385%	460	1,459	+92.727%
2026-07-08	0.7500	0.7500	0.6500	0.6500	-1.515%	14	1,206	+63.077%
2026-07-07	0.8000	1.0500	0.6600	0.6600	+10.000%	135	1,213	+60.606%
2026-07-06	0.6400	0.6400	0.6000	0.6000	-13.043%	14	1,169	+76.667%
2026-07-02	0.6300	0.7500	0.6300	0.6900	-4.167%	411	1,149	+53.623%
2026-07-01	0.7200	0.7200	0.7200	0.7200	+20.000%	1	1,149	+47.222%
2026-06-30	0.5500	0.7000	0.5500	0.6000	+5.263%	81	1,148	+76.667%
2026-06-29	0.5300	0.6000	0.5300	0.5700	-3.390%	7	1,132	+85.965%
2026-06-26	0.6100	0.6500	0.5100	0.5900	+47.500%	12	1,127	+79.661%
2026-06-25	0.4400	0.4400	0.4000	0.4000	-36.508%	3	1,117	+165.000%
2026-06-24	0.6300	0.6300	0.6300	0.6300	-30.769%	7	1,117	+68.254%
2026-06-23	0.9100	0.9100	0.9100	0.9100	+42.188%	1	1,110	+16.484%
2026-06-22	0.5900	0.6600	0.5900	0.6400	-13.514%	17	1,111	+65.625%
2026-06-18	0.5000	0.7400	0.5000	0.7400	-7.500%	6	1,108	+43.243%
2026-06-17	0.6000	0.8000	0.6000	0.8000	+2.564%	16	1,108	+32.500%
2026-06-16	0.9700	0.9700	0.6800	0.7800	+4.000%	321	1,100	+35.897%
2026-06-15	0.8000	1.2900	0.7500	0.7500	-28.571%	13	956	+41.333%
2026-06-12	1.1000	1.1000	1.0500	1.0500	-25.000%	5	959	+0.952%
2026-06-11	1.4500	1.4500	1.4000	1.4000	-25.134%	10	959	-24.286%
2026-06-09	1.8500	1.8700	1.8500	1.8700	-23.984%	9	969	-43.316%
2026-06-08	2.4600	2.4600	2.4600	2.4600	-15.172%	1	976	-56.911%
2026-06-05	3.1800	3.1800	2.9000	2.9000	-8.517%	7	976	-63.448%
2026-06-03	3.2000	3.2000	3.0400	3.1700	-13.151%	4	976	-66.562%
2026-06-02	4.6700	4.6700	3.6000	3.6500	-26.263%	8	977	-70.959%
2026-06-01	4.5000	5.4000	4.2500	4.9500	+98.000%	77	977	-78.586%
2026-05-29	2.5000	2.5000	2.5000	2.5000	+26.904%	3	974	-57.600%
2026-05-28	1.9700	1.9700	1.9700	1.9700	-1.005%	2	971	-46.193%
2026-05-27	1.7000	2.0100	1.7000	1.9900	+17.059%	90	973	-46.734%
2026-05-26	1.7300	1.9300	1.7000	1.7000	+5.590%	10	883	-37.647%
2026-05-22	1.6100	1.6100	1.6100	1.6100	-12.500%	1	872	-34.161%
2026-05-18	1.8400	1.8400	1.8400	1.8400	+8.235%	1	872	-42.391%
2026-05-15	1.7000	1.7000	1.7000	1.7000	+14.094%	1	872	-37.647%
2026-05-14	1.4200	1.4900	1.4000	1.4900	+12.030%	17	872	-28.859%
2026-05-13	1.4500	1.4700	1.2400	1.3300	-20.359%	277	745	-20.301%
2026-05-12	1.7300	1.7300	1.6700	1.6700	+4.375%	6	745	-36.527%
2026-05-11	1.6000	1.6000	1.6000	1.6000	-9.605%	3	745	-33.750%
2026-05-08	1.6800	1.7700	1.6800	1.7700	+2.907%	42	744	-40.113%
2026-05-07	1.6200	1.8700	1.6200	1.7200	+22.857%	30	764	-38.372%
2026-05-06	1.4800	1.5000	1.3700	1.4000	-12.500%	8	761	-24.286%
2026-05-05	1.6000	1.6000	1.6000	1.6000	-13.043%	1	755	-33.750%
2026-05-04	1.8000	1.8900	1.6500	1.8400	+2.222%	183	756	-42.391%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+12.500%	1	681	-41.111%
2026-04-30	1.6000	1.6000	1.6000	1.6000	-6.433%	1	681	-33.750%
2026-04-29	1.6400	1.7100	1.6400	1.7100	+0.588%	7	680	-38.012%
2026-04-28	1.6000	1.7000	1.6000	1.7000	+2.410%	4	675	-37.647%
2026-04-27	1.6200	1.6600	1.6200	1.6600	-10.270%	115	675	-36.145%
2026-04-22	1.4900	1.8500	1.4900	1.8500	+23.333%	14	630	-42.703%
2026-04-20	1.5000	1.5000	1.5000	1.5000	0.000%	2	629	-29.333%
2026-04-17	1.5000	1.5000	1.5000	1.5000	+20.968%	1	627	-29.333%
2026-04-15	1.2400	1.2400	1.2400	1.2400	+14.815%	1	626	-14.516%
2026-04-14	1.0800	1.0800	1.0800	1.0800	+1.887%	4	625	-1.852%
2026-04-13	1.0400	1.1200	1.0400	1.0600	-2.752%	58	625	0.000%
2026-04-08	1.0900	1.0900	1.0900	1.0900	-11.382%	2	578	-2.752%
2026-04-06	1.2700	1.2700	1.1900	1.2300	-12.766%	7	578	-13.821%
2026-03-31	1.4100	1.4100	1.4100	1.4100	+10.156%	8	578	-24.823%
2026-03-27	1.2800	1.2800	1.2800	1.2800	-4.478%	1	578	-17.188%
2026-03-26	1.3400	1.3400	1.3400	1.3400	-8.219%	2	578	-20.896%
2026-03-25	1.4600	1.4600	1.4600	1.4600	+0.690%	32	578	-27.397%
2026-03-24	1.4500	1.4500	1.4500	1.4500	-9.938%	3	591	-26.897%
2026-03-20	1.6100	1.6100	1.6100	1.6100	-10.556%	2	593	-34.161%
2026-03-19	1.8000	1.8000	1.8000	1.8000	0.000%	1	593	-41.111%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-3.743%	1	594	-41.111%
2026-03-17	2.1800	2.1800	1.8700	1.8700	-23.361%	4	594	-43.316%
2026-03-16	2.4400	2.4400	2.4400	2.4400	-29.885%	1	591	-56.557%
2026-03-12	3.4000	3.5000	3.4000	3.4800	-9.610%	10	591	-69.540%
2026-03-10	3.5500	3.8500	3.5500	3.8500	+1.316%	26	591	-72.468%
2026-03-06	4.2100	4.2100	3.8000	3.8000	-3.308%	3	591	-72.105%
2026-03-04	3.9300	3.9300	3.9300	3.9300	-0.506%	1	590	-73.028%
2026-03-03	3.7500	3.9500	3.7500	3.9500	+33.898%	9	590	-73.165%
2026-02-27	2.9500	2.9500	2.9500	2.9500	-21.543%	1	585	-64.068%
2026-02-26	3.8200	3.8200	3.7600	3.7600	+13.939%	2	586	-71.809%
2026-02-25	3.1000	3.3000	3.1000	3.3000	-4.070%	6	586	-67.879%
2026-02-24	3.4400	3.4400	3.4400	3.4400	+18.621%	1	586	-69.186%
2026-02-23	2.9000	2.9000	2.9000	2.9000	-15.942%	12	586	-63.448%
2026-02-20	3.1500	3.4800	3.1500	3.4500	-13.750%	3	574	-69.275%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-2.439%	1	575	-73.500%
2026-02-13	4.3500	4.3500	4.1000	4.1000	+7.895%	8	580	-74.146%
2026-02-12	3.8000	3.8000	3.8000	3.8000	+7.042%	1	580	-72.105%
2026-02-11	3.5500	3.5500	3.5500	3.5500	-26.042%	1	580	-70.141%
2026-02-09	4.8000	4.8000	4.8000	4.8000	+12.941%	2	579	-77.917%
2026-02-06	4.6700	4.6700	4.2500	4.2500	-13.265%	6	579	-75.059%
2026-02-05	5.0000	5.0000	4.9000	4.9000	-10.909%	4	582	-78.367%
2026-02-04	5.5000	5.5000	5.5000	5.5000	+29.108%	5	580	-80.727%
2026-02-03	5.2000	5.2000	4.2600	4.2600	-28.523%	7	575	-75.117%
2026-02-02	6.7300	6.7300	5.9600	5.9600	-3.871%	3	572	-82.215%
2026-01-27	6.3000	6.3000	5.8700	6.2000	-7.463%	374	571	-82.903%
2026-01-26	6.7000	6.7000	6.7000	6.7000	+3.077%	1	304	-84.179%
2026-01-23	6.7900	6.7900	6.5000	6.5000	-3.130%	3	304	-83.692%
2026-01-22	6.5000	6.7100	6.5000	6.7100	+17.719%	3	303	-84.203%
2026-01-21	6.1700	6.1700	5.3500	5.7000	-5.473%	7	301	-81.404%
2026-01-20	5.5000	6.0300	5.5000	6.0300	+0.500%	10	299	-82.421%
2026-01-16	6.0000	6.0000	6.0000	6.0000	-12.409%	2	298	-82.333%
2026-01-15	6.4900	7.0000	6.4900	6.8500	-0.868%	9	298	-84.526%
2026-01-14	6.9100	6.9100	6.9100	6.9100	-10.608%	6	297	-84.660%
2026-01-13	7.6000	7.7300	7.6000	7.7300	-17.326%	4	297	-86.287%
2026-01-12	9.0000	9.4900	8.4400	9.3500	-1.889%	8	297	-88.663%
2026-01-09	10.0000	10.1500	9.4800	9.5300	-13.364%	11	293	-88.877%
2026-01-08	11.8000	11.8000	11.0000	11.0000	+3.286%	8	292	-90.364%
2026-01-07	11.1500	11.1500	10.6500	10.6500	0.000%	12	287	-90.047%
2026-01-06	10.6500	10.6500	10.6500	10.6500	+2.502%	3	295	-90.047%
2026-01-05	10.6000	10.6000	10.3800	10.3900	-13.417%	9	295	-89.798%
2026-01-02	12.0000	12.0000	12.0000	12.0000	-7.692%	14	297	-91.167%
2025-12-31	12.7000	13.1500	12.7000	13.0000	-5.040%	14	288	-91.846%
2025-12-30	13.9700	13.9700	13.6900	13.6900	-0.146%	4	288	-92.257%
2025-12-29	15.4200	15.4200	13.7100	13.7100	-7.051%	3	289	-92.268%
2025-12-24	14.7500	14.7500	14.7500	14.7500	+8.456%	5	286	-92.814%
2025-12-23	13.6000	13.6000	13.6000	13.6000	-13.978%	1	286	-92.206%
2025-12-19	14.3500	15.8200	14.3500	15.8100	+5.400%	15	286	-93.295%
2025-12-18	15.5700	16.1900	14.5000	15.0000	+7.143%	25	286	-92.933%
2025-12-16	16.2300	16.2300	14.0000	14.0000	-11.728%	5	286	-92.429%
2025-12-15	16.0300	16.6500	15.2900	15.8600	+3.660%	16	285	-93.317%
2025-12-11	18.5000	18.5000	15.3000	15.3000	-7.720%	22	287	-93.072%
2025-12-10	16.9500	17.7600	16.5800	16.5800	-2.471%	14	268	-93.607%
2025-12-09	16.8000	17.0000	16.8000	17.0000	+13.107%	26	270	-93.765%
2025-12-08	15.2300	15.5000	15.0300	15.0300	-11.951%	3	245	-92.947%
2025-12-05	17.0000	17.8000	16.8700	17.0700	+31.510%	10	245	-93.790%
2025-12-03	12.9800	12.9800	12.9800	12.9800	-3.351%	2	239	-91.834%
2025-12-02	13.4000	13.4300	13.4000	13.4300	+7.012%	3	237	-92.107%
2025-12-01	12.8800	12.8800	12.5200	12.5500	+0.400%	5	236	-91.554%
2025-11-26	12.5000	12.5000	12.5000	12.5000	+0.080%	1	236	-91.520%
2025-11-25	12.5300	13.1000	12.2300	12.4900	-18.632%	39	236	-91.513%
2025-11-21	14.8000	15.3500	14.8000	15.3500	+9.643%	2	245	-93.094%
2025-11-20	14.0000	14.0000	14.0000	14.0000	0.000%	4	246	-92.429%
2025-11-19	14.0500	14.0500	14.0000	14.0000	-4.306%	4	242	-92.429%
2025-11-18	14.5900	14.6300	14.5900	14.6300	-7.405%	2	242	-92.755%
2025-11-17	15.8000	15.8000	15.8000	15.8000	-9.352%	2	240	-93.291%
2025-11-13	17.4300	17.4300	17.4300	17.4300	-8.311%	1	242	-93.919%
2025-11-12	19.0100	19.0100	19.0100	19.0100	+5.729%	1	242	-94.424%
2025-11-10	17.9800	17.9800	17.9800	17.9800	+7.988%	29	241	-94.105%
2025-11-07	16.9300	16.9300	15.8000	16.6500	-1.770%	12	212	-93.634%
2025-11-06	17.2800	17.2800	16.4000	16.9500	-6.817%	40	219	-93.746%
2025-11-05	18.1900	18.1900	18.1900	18.1900	-5.260%	5	221	-94.173%
2025-11-04	19.2000	19.2000	19.2000	19.2000	-4.573%	5	221	-94.479%
2025-11-03	20.0200	20.3500	20.0200	20.1200	+5.340%	67	216	-94.732%
2025-10-31	19.1000	19.1000	19.1000	19.1000	-9.650%	25	216	-94.450%
2025-10-30	19.4700	21.2800	19.4700	21.1400	+6.178%	14	241	-94.986%
2025-10-29	22.6500	22.6500	19.0000	19.9100	-17.727%	22	233	-94.676%
2025-10-28	23.8200	25.0000	23.7600	24.2000	+4.086%	14	232	-95.620%
2025-10-27	21.7500	23.2500	21.7500	23.2500	+5.394%	16	215	-95.441%
2025-10-24	22.3000	22.3000	22.0600	22.0600	-1.956%	3	215	-95.195%
2025-10-22	22.1700	24.3500	22.1700	22.5000	-0.442%	18	216	-95.289%
2025-10-21	18.6500	23.1000	18.6500	22.6000	+19.577%	6	217	-95.310%
2025-10-20	19.0000	19.3500	18.9000	18.9000	+8.621%	42	216	-94.392%
2025-10-17	17.4000	17.4000	17.4000	17.4000	+3.020%	8	196	-93.908%
2025-10-15	17.5000	17.5000	16.8900	16.8900	-8.455%	501	204	-93.724%
2025-10-13	18.7800	18.7800	17.6500	18.4500	-5.141%	30	642	-94.255%
2025-10-10	19.4500	19.4500	19.4500	19.4500	-1.018%	1	618	-94.550%
2025-10-09	19.4000	19.6500	19.4000	19.6500	-1.504%	2	618	-94.606%
2025-10-07	19.7300	19.9500	19.6300	19.9500	-9.318%	9	614	-94.687%
2025-10-06	19.9000	22.0000	18.5100	22.0000	+19.891%	6	614	-95.182%
2025-10-01	18.3500	18.3500	18.3500	18.3500	-10.575%	1	613	-94.223%
2025-09-30	20.9500	20.9500	20.3400	20.5200	-6.387%	6	612	-94.834%
2025-09-29	21.9200	21.9200	21.9200	21.9200	-0.364%	1	615	-95.164%
2025-09-26	20.5600	22.2500	20.5600	22.0000	+8.642%	5	615	-95.182%
2025-09-25	21.2000	21.6000	20.2500	20.2500	+3.053%	519	615	-94.765%
2025-09-24	20.4000	20.4000	19.5200	19.6500	-13.130%	7	121	-94.606%
2025-09-22	22.6200	22.6200	22.6200	22.6200	-3.539%	1	121	-95.314%
2025-09-19	23.0900	23.4500	23.0900	23.4500	-3.696%	11	120	-95.480%
2025-09-18	24.5000	24.5000	24.2000	24.3500	+11.697%	12	121	-95.647%
2025-09-17	19.8000	22.2500	19.8000	21.8000	+17.838%	21	119	-95.138%
2025-09-16	18.5000	18.5000	18.5000	18.5000	+2.210%	5	118	-94.270%
2025-09-15	18.1000	18.1000	18.1000	18.1000	-1.897%	1	113	-94.144%
2025-09-12	17.3000	18.4500	17.2000	18.4500	-10.393%	12	114	-94.255%
2025-09-11	20.5900	20.5900	20.5900	20.5900	-2.694%	1	115	-94.852%
2025-09-10	21.7500	21.7500	21.0500	21.1600	-0.047%	17	114	-94.991%
2025-09-05	21.1700	21.1700	21.1700	21.1700	+18.467%	1	97	-94.993%
2025-09-04	16.2800	17.8700	16.2800	17.8700	-1.597%	2	98	-94.068%
2025-09-03	18.1600	18.1600	18.1600	18.1600	+0.889%	1	96	-94.163%
2025-09-02	18.5000	18.5000	18.0000	18.0000	-13.001%	7	95	-94.111%
2025-08-29	20.6900	20.6900	20.6900	20.6900	-8.044%	1	93	-94.877%
2025-08-19	22.5000	22.5000	22.5000	22.5000	+20.968%	1	93	-95.289%
2025-08-14	19.0000	19.0000	18.6000	18.6000	+12.727%	6	92	-94.301%
2025-08-12	16.5000	16.5000	16.5000	16.5000	+9.635%	1	91	-93.576%
2025-08-11	15.0500	15.0500	15.0500	15.0500	-7.782%	1	90	-92.957%
2025-08-07	16.6700	16.6700	16.3200	16.3200	+2.320%	2	89	-93.505%
2025-08-06	15.9500	15.9500	15.9500	15.9500	+0.314%	1	89	-93.354%
2025-08-04	15.9000	15.9000	15.9000	15.9000	-14.882%	1	89	-93.333%
2025-08-01	19.1300	19.1300	18.6800	18.6800	-22.969%	3	89	-94.325%
2025-07-25	24.3000	24.3000	24.2500	24.2500	+4.526%	5	89	-95.629%
2025-07-22	23.2000	23.2000	23.2000	23.2000	-3.132%	1	88	-95.431%
2025-07-17	21.9400	23.9500	21.9400	23.9500	+8.617%	14	88	-95.574%
2025-07-16	21.7000	22.0500	21.7000	22.0500	-3.374%	2	76	-95.193%
2025-07-15	24.0500	24.0500	22.8200	22.8200	-8.500%	8	75	-95.355%
2025-07-10	24.9400	24.9400	24.9400	24.9400	-2.387%	1	75	-95.750%
2025-07-09	25.5500	25.5500	25.5500	25.5500	-10.193%	2	76	-95.851%
2025-07-07	28.3000	28.4500	28.3000	28.4500	+5.370%	4	74	-96.274%
2025-07-02	27.0000	27.0000	27.0000	27.0000	-13.600%	1	74	-96.074%
2025-06-30	32.6000	32.6000	31.2500	31.2500	+3.306%	2	81	-96.608%
2025-06-26	30.2500	30.2500	30.2500	30.2500	-4.060%	1	81	-96.496%
2025-06-25	31.5300	31.5300	31.5300	31.5300	+9.100%	1	81	-96.638%
2025-06-24	28.9000	28.9000	28.9000	28.9000	-1.533%	1	80	-96.332%
2025-06-20	29.0000	29.3500	29.0000	29.3500	-14.779%	4	79	-96.388%
2025-06-16	34.4400	34.4400	34.4400	34.4400	-26.094%	1	81	-96.922%
2025-06-12	46.6000	46.6000	46.6000	46.6000	-4.898%	1	80	-97.725%
2025-06-06	49.0000	49.0000	49.0000	49.0000	+11.364%	2	81	-97.837%
2025-06-03	44.0000	44.0000	44.0000	44.0000	-7.173%	1	81	-97.591%
2025-05-28	47.4000	47.4000	47.4000	47.4000	-5.200%	2	80	-97.764%
2025-05-22	50.0000	50.0000	50.0000	50.0000	-0.990%	1	78	-97.880%
2025-05-21	50.5000	50.5000	50.5000	50.5000	-0.375%	3	79	-97.901%
2025-05-19	49.7300	50.6900	49.7300	50.6900	+46.928%	4	82	-97.909%
2025-05-01	33.5800	34.5000	33.5800	34.5000	+7.309%	11	81	-96.928%
2025-04-29	32.1500	32.1500	32.1500	32.1500	+6.106%	1	90	-96.703%
2025-04-25	31.0800	31.0800	30.0900	30.3000	+18.824%	74	91	-96.502%
2025-04-22	25.5000	25.5000	25.5000	25.5000	+2.327%	12	81	-95.843%
2025-04-16	24.9200	24.9200	24.9200	24.9200	-6.667%	5	93	-95.746%
2025-04-11	26.0500	26.7000	26.0500	26.7000	+10.331%	6	93	-96.030%
2025-04-10	24.2000	24.2000	24.2000	24.2000	-3.547%	2	94	-95.620%
2025-04-08	25.0900	25.0900	25.0900	25.0900	-1.415%	2	96	-95.775%
2025-04-07	23.4200	25.4500	23.4200	25.4500	-16.200%	13	98	-95.835%
2025-04-04	30.3700	30.3700	30.3700	30.3700	-15.333%	10	90	-96.510%
2025-04-01	35.8700	35.8700	35.8700	35.8700	-15.600%	1	92	-97.045%
2025-03-24	42.5000	42.5000	42.5000	42.5000	+7.813%	4	92	-97.506%
2025-03-21	39.4800	39.4800	39.4200	39.4200	-5.761%	4	88	-97.311%
2025-03-19	41.8800	41.8800	41.8300	41.8300	-7.353%	3	89	-97.466%
2025-03-14	46.0000	46.0000	45.1500	45.1500	+6.235%	20	89	-97.652%
2025-03-13	43.8400	45.6000	42.0000	42.5000	-39.972%	14	87	-97.506%
2025-03-10	70.8000	70.8000	70.8000	70.8000	-6.756%	5	87	-98.503%
2025-03-04	68.8800	76.0000	68.8800	75.9300	+4.285%	4	84	-98.604%
2025-03-03	72.8100	72.8100	72.8100	72.8100	-14.532%	3	83	-98.544%
2025-02-18	85.5600	85.5600	84.8100	85.1900	+1.176%	28	86	-98.756%
2025-02-12	84.1500	84.2000	84.1500	84.2000	+23.824%	34	119	-98.741%
2025-02-06	68.0000	68.0000	68.0000	68.0000	-1.947%	2	102	-98.441%
2025-01-21	69.3500	69.3500	69.3500	69.3500	+9.835%	2	104	-98.472%
2025-01-15	61.6800	63.5000	61.6800	63.1400	+11.752%	3	104	-98.321%
2025-01-14	57.7500	57.7500	56.5000	56.5000	+3.027%	5	104	-98.124%
2025-01-13	54.8400	54.8400	54.8400	54.8400	-12.438%	1	103	-98.067%
2025-01-08	60.7000	62.6300	60.7000	62.6300	-9.885%	2	102	-98.308%
2025-01-03	69.8100	69.8100	69.5000	69.5000	-10.553%	6	102	-98.475%
2025-01-02	77.7000	77.7000	77.7000	77.7000	+5.000%	1	100	-98.636%
2024-12-30	74.0000	74.0000	74.0000	74.0000	-5.612%	1	99	-98.568%
2024-12-27	78.4000	78.4000	78.4000	78.4000	-2.220%	2	100	-98.648%
2024-12-26	80.1800	80.1800	80.1800	80.1800	+1.584%	1	100	-98.678%
2024-12-23	79.5300	79.5300	78.9300	78.9300	-5.473%	2	100	-98.657%
2024-12-20	75.5800	83.5000	75.5800	83.5000	-0.012%	3	100	-98.731%
2024-12-17	83.5100	83.5100	83.5100	83.5100	-9.228%	10	97	-98.731%
2024-12-16	92.0000	92.0000	92.0000	92.0000	+2.782%	1	96	-98.848%
2024-12-13	90.8700	90.8700	89.2000	89.5100	-10.490%	46	96	-98.816%
2024-12-12	107.0000	107.0000	98.1100	100.0000	-33.378%	28	99	-98.940%
2024-12-11	150.1000	150.1000	150.1000	150.1000	-1.960%	1	92	-99.294%
2024-12-09	156.3700	156.3700	153.1000	153.1000	-1.258%	10	93	-99.308%
2024-12-06	152.7600	155.8000	152.7600	155.0500	+8.094%	44	106	-99.316%
2024-12-05	142.7100	143.9200	142.6500	143.4400	+0.336%	10	114	-99.261%
2024-12-04	142.7700	142.9600	142.7700	142.9600	+12.073%	10	104	-99.259%
2024-12-02	128.6800	128.6800	127.0800	127.5600	-0.739%	5	99	-99.169%
2024-11-29	128.4000	128.5100	128.2800	128.5100	+0.792%	30	103	-99.175%
2024-11-27	129.5900	129.5900	125.8500	127.5000	-6.126%	5	113	-99.169%
2024-11-26	135.8200	135.8200	135.8200	135.8200	+4.622%	1	113	-99.220%
2024-11-25	129.8200	129.8200	129.8200	129.8200	+2.625%	2	114	-99.183%
2024-11-22	122.0000	126.7000	122.0000	126.5000	+3.350%	20	114	-99.162%
2024-11-21	122.0700	122.4000	122.0700	122.4000	+5.408%	4	107	-99.134%
2024-11-20	116.7400	116.9200	115.5700	116.1200	+0.974%	10	103	-99.087%
2024-11-19	115.0000	115.0000	115.0000	115.0000	-2.509%	1	112	-99.078%
2024-11-18	120.0800	120.0800	117.2100	117.9600	-0.757%	12	113	-99.101%
2024-11-15	118.8500	118.8600	118.8500	118.8600	-18.567%	6	102	-99.108%
2024-11-13	145.9600	145.9600	145.9600	145.9600	+24.486%	1	99	-99.274%
2024-11-06	117.2500	117.2500	117.2500	117.2500	+10.509%	1	100	-99.096%
2024-11-01	106.1000	106.1000	106.1000	106.1000	-0.282%	2	101	-99.001%
2024-10-29	104.2900	107.6800	104.2900	106.4000	+1.420%	5	101	-99.004%
2024-10-28	104.9100	104.9100	104.9100	104.9100	-0.484%	1	103	-98.990%
2024-10-24	103.4500	105.4200	103.4500	105.4200	-4.033%	2	103	-98.994%
2024-10-22	109.8500	109.8500	109.8500	109.8500	-4.478%	1	103	-99.035%
2024-10-17	115.0000	115.0000	115.0000	115.0000	-3.685%	2	103	-99.078%
2024-10-14	119.4000	119.4000	119.4000	119.4000	+5.860%	1	101	-99.112%
2024-10-08	112.7900	112.7900	112.7900	112.7900	+1.925%	2	101	-99.060%
2024-10-07	110.6600	110.6600	110.6600	110.6600	-8.545%	1	99	-99.042%
2024-10-04	121.0000	121.0000	121.0000	121.0000	+1.002%	20	99	-99.124%
2024-10-02	119.8000	119.8000	119.8000	119.8000	+0.672%	1	99	-99.115%
2024-10-01	119.0000	119.0000	119.0000	119.0000	-6.806%	10	99	-99.109%
2024-09-25	129.0000	129.0000	127.2500	127.6900	-7.168%	11	99	-99.170%
2024-09-23	137.5500	137.5500	137.5500	137.5500	+7.461%	1	93	-99.229%
2024-09-20	128.0000	128.0000	128.0000	128.0000	-0.775%	2	94	-99.172%
2024-09-17	129.0000	129.0000	129.0000	129.0000	-11.065%	1	95	-99.178%
2024-09-13	143.2100	145.0500	140.0000	145.0500	-19.862%	106	96	-99.269%
2024-08-29	177.1800	181.0000	177.1800	181.0000	+8.546%	31	88	-99.414%
2024-08-28	166.7500	166.7500	166.7500	166.7500	+2.276%	1	79	-99.364%
2024-08-23	172.8700	172.8700	163.0400	163.0400	+10.162%	4	80	-99.350%
2024-08-12	148.0000	148.0000	148.0000	148.0000	-1.003%	1	81	-99.284%
2024-08-08	149.5000	149.5000	149.5000	149.5000	+2.397%	1	81	-99.291%
2024-08-02	146.0000	146.0000	146.0000	146.0000	-19.046%	1	82	-99.274%
2024-07-15	180.3500	180.3500	180.3500	180.3500	-0.354%	1	81	-99.412%
2024-07-09	180.9900	180.9900	180.9900	180.9900	-4.238%	1	80	-99.414%
2024-07-05	189.0000	189.0000	189.0000	189.0000	+0.639%	6	81	-99.439%
2024-07-02	180.0000	187.8000	180.0000	187.8000	+11.078%	11	84	-99.436%
2024-06-27	167.0000	169.0700	167.0000	169.0700	+7.688%	12	85	-99.373%
2024-06-20	157.0000	157.0000	157.0000	157.0000	+5.717%	3	87	-99.325%
2024-06-17	146.0000	149.0000	146.0000	148.5100	-2.456%	4	87	-99.286%
2024-06-14	159.4000	159.4000	152.2500	152.2500	+38.409%	14	89	-99.304%
2024-06-13	107.5200	112.0000	107.5000	110.0000	-0.236%	6	95	-99.036%
2024-06-10	111.0000	111.0000	110.2600	110.2600	-3.281%	4	91	-99.039%
2024-06-06	114.0000	114.0000	114.0000	114.0000	+3.636%	1	91	-99.070%
2024-06-05	107.9500	110.0000	107.9500	110.0000	+5.263%	3	92	-99.036%
2024-06-04	104.5000	104.5000	104.5000	104.5000	+7.899%	1	95	-98.986%
2024-05-31	100.0000	101.5000	96.8500	96.8500	-5.512%	38	94	-98.906%
2024-05-30	109.0000	109.0000	102.5000	102.5000	-18.000%	9	97	-98.966%
2024-05-24	125.0000	125.0000	125.0000	125.0000	-0.398%	2	87	-99.152%
2024-05-22	125.5000	125.5000	125.5000	125.5000	+1.685%	1	87	-99.155%
2024-05-10	123.4200	123.4200	123.4200	123.4200	-6.691%	2	88	-99.141%
2024-05-06	131.4600	132.2700	131.4600	132.2700	+4.727%	2	89	-99.199%
2024-05-03	128.8000	128.8000	126.3000	126.3000	+16.890%	22	89	-99.161%
2024-05-01	108.0500	108.0500	108.0500	108.0500	-7.831%	1	90	-99.019%
2024-04-25	117.2300	117.2300	117.2300	117.2300	+1.060%	1	91	-99.096%
2024-04-22	115.0000	116.0000	115.0000	116.0000	+0.870%	2	90	-99.086%
2024-04-19	119.0400	119.0400	115.0000	115.0000	-6.199%	11	88	-99.078%
2024-04-15	122.6000	122.6000	122.6000	122.6000	+0.889%	1	78	-99.135%
2024-04-12	120.0000	121.5200	116.5000	121.5200	-5.380%	10	77	-99.128%
2024-04-10	128.4300	128.4300	128.4300	128.4300	+2.744%	1	74	-99.175%
2024-04-08	125.0000	125.0000	125.0000	125.0000	-1.614%	1	73	-99.152%
2024-04-05	127.0500	127.0500	127.0500	127.0500	-2.569%	2	72	-99.166%
2024-04-04	132.5000	132.5000	130.4000	130.4000	-4.720%	4	73	-99.187%
2024-04-02	135.6800	136.8600	135.6800	136.8600	-2.798%	3	70	-99.225%
2024-04-01	140.8000	140.8000	140.8000	140.8000	-1.538%	1	69	-99.247%
2024-03-28	142.5000	143.0000	142.5000	143.0000	-1.379%	6	72	-99.259%
2024-03-27	145.0000	145.0000	145.0000	145.0000	-2.159%	1	72	-99.269%
2024-03-26	148.2000	148.2000	148.2000	148.2000	+1.926%	1	71	-99.285%
2024-03-25	145.0000	145.4000	145.0000	145.4000	+3.857%	3	70	-99.271%
2024-03-22	140.9400	142.0000	140.0000	140.0000	-3.780%	14	67	-99.243%
2024-03-21	146.2600	146.2600	145.5000	145.5000	-3.322%	6	63	-99.271%
2024-03-20	150.5000	150.5000	150.5000	150.5000	-1.350%	1	59	-99.296%
2024-03-19	153.3400	156.5400	152.5600	152.5600	+0.368%	12	58	-99.305%
2024-03-18	143.1800	152.0000	141.8400	152.0000	+10.949%	5	56	-99.303%
2024-03-15	141.2500	141.2500	132.7500	137.0000	-32.889%	118	28	-99.226%
2024-03-13	204.1400	204.1400	204.1400	204.1400	+10.946%	2	0	-99.481%
2024-03-07	184.0000	184.0000	184.0000	184.0000	+6.939%	4	0	-99.424%
2024-03-05	177.0000	177.0000	172.0600	172.0600	-10.390%	22	0	-99.384%
2024-03-01	192.0100	192.0100	192.0100	192.0100	+5.211%	2	0	-99.448%
2024-02-27	179.3900	182.5000	179.3900	182.5000	-1.882%	6	0	-99.419%
2024-02-26	186.0000	186.0000	186.0000	186.0000	+12.864%	20	0	-99.430%
2024-02-20	170.0000	170.0000	161.4900	164.8000	-6.645%	8	0	-99.357%
2024-02-16	176.9800	176.9800	176.5300	176.5300	-19.023%	4	0	-99.400%
2024-02-06	218.0000	218.0000	218.0000	218.0000	-8.211%	1	0	-99.514%
2024-02-05	237.5000	237.5000	237.5000	237.5000	0.000%	1	0	-99.554%