Dark

AMAT20260116C250
AMAT Jan 16 2026 250.00 Call (AMAT260116C00250000)
option OPRA

EOD

May 15, 2025

3.50-1.408%(-0.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.30	3.76	3.15	3.50	-1.408%	14	1,514	0.000%
2025-05-14	3.55	3.55	3.55	3.55	+9.231%	1	1,504	-1.408%
2025-05-13	3.14	3.25	3.14	3.25	+21.269%	16	1,503	+7.692%
2025-05-12	2.82	2.82	2.51	2.68	+27.619%	5	1,490	+30.597%
2025-05-08	2.08	2.16	2.08	2.10	+11.702%	3	1,491	+66.667%
2025-05-07	1.92	1.92	1.88	1.88	+2.174%	3	1,491	+86.170%
2025-05-06	1.82	1.84	1.82	1.84	-8.458%	2	1,492	+90.217%
2025-05-05	2.01	2.01	2.01	2.01	+0.500%	2	1,493	+74.129%
2025-05-02	1.65	2.02	1.65	2.00	+36.986%	56	1,495	+75.000%
2025-05-01	1.46	1.46	1.46	1.46	-1.351%	2	1,471	+139.726%
2025-04-30	1.48	1.48	1.48	1.48	+6.475%	8	1,471	+136.486%
2025-04-29	1.41	1.41	1.39	1.39	-8.553%	5	1,479	+151.799%
2025-04-28	1.55	1.55	1.52	1.52	-1.935%	3	1,480	+130.263%
2025-04-25	1.46	1.55	1.40	1.55	+37.168%	12	1,483	+125.806%
2025-04-24	1.29	1.29	1.13	1.13	-6.612%	202	1,484	+209.735%
2025-04-23	1.22	1.25	1.16	1.21	+18.627%	5	1,554	+189.256%
2025-04-21	1.02	1.02	1.02	1.02	+4.082%	1	1,556	+243.137%
2025-04-17	0.98	0.98	0.98	0.98	-17.647%	1	1,558	+257.143%
2025-04-15	1.50	1.50	1.08	1.19	-15.000%	3	1,558	+194.118%
2025-04-14	1.55	1.55	1.27	1.40	+8.527%	6	1,559	+150.000%
2025-04-11	1.29	1.29	1.29	1.29	-4.444%	4	1,561	+171.318%
2025-04-10	1.35	1.35	1.35	1.35	-20.118%	2	1,563	+159.259%
2025-04-09	1.69	1.69	1.69	1.69	+29.008%	1	1,565	+107.101%
2025-04-08	1.31	1.31	1.31	1.31	-42.035%	2	1,566	+167.176%
2025-04-07	2.26	2.26	2.26	2.26	+100.000%	3	1,568	+54.867%
2025-04-04	1.13	1.13	1.13	1.13	+7.619%	2	1,570	+209.735%
2025-04-03	1.30	1.30	1.01	1.05	-28.571%	3	1,571	+233.333%
2025-04-02	1.53	1.69	1.26	1.47	+13.953%	26	1,573	+138.095%
2025-04-01	1.29	1.29	1.29	1.29	-7.857%	3	1,565	+171.318%
2025-03-31	1.40	1.40	1.40	1.40	-4.110%	4	1,565	+150.000%
2025-03-28	1.67	1.67	1.40	1.46	-3.947%	32	1,565	+139.726%
2025-03-27	1.53	1.53	1.52	1.52	-12.644%	2	1,564	+130.263%
2025-03-26	1.80	1.80	1.74	1.74	-10.769%	22	1,564	+101.149%
2025-03-25	1.99	2.02	1.95	1.95	-8.019%	23	1,566	+79.487%
2025-03-24	2.26	2.26	2.12	2.12	+10.417%	12	1,564	+65.094%
2025-03-21	1.94	1.94	1.92	1.92	-18.987%	6	1,552	+82.292%
2025-03-20	2.37	2.37	2.37	2.37	-7.059%	13	1,554	+47.679%
2025-03-19	2.49	2.55	2.49	2.55	-11.765%	2	1,567	+37.255%
2025-03-17	2.89	2.89	2.89	2.89	+11.583%	8	1,569	+21.107%
2025-03-13	2.64	2.70	2.50	2.59	+2.778%	20	1,576	+35.135%
2025-03-12	2.51	2.52	2.51	2.52	+9.565%	2	1,576	+38.889%
2025-03-11	2.43	2.61	2.30	2.30	-23.333%	18	1,574	+52.174%
2025-03-10	3.00	3.00	3.00	3.00	-9.091%	10	1,574	+16.667%
2025-03-07	3.07	3.30	3.07	3.30	+24.528%	22	1,574	+6.061%
2025-03-06	2.65	2.65	2.65	2.65	+3.922%	1	1,575	+32.075%
2025-03-05	2.55	2.55	2.55	2.55	-15.000%	7	1,575	+37.255%
2025-03-04	3.20	3.20	2.70	3.00	+4.895%	11	1,575	+16.667%
2025-03-03	3.32	3.32	2.86	2.86	-13.070%	9	1,578	+22.378%
2025-02-28	3.10	3.30	3.10	3.29	-3.801%	542	1,575	+6.383%
2025-02-27	5.00	5.00	3.42	3.42	-28.000%	9	1,494	+2.339%
2025-02-26	4.75	4.75	4.75	4.75	+7.955%	4	1,498	-26.316%
2025-02-25	4.73	4.80	4.40	4.40	-12.000%	9	1,498	-20.455%
2025-02-24	5.80	5.80	5.00	5.00	-20.000%	3	1,496	-30.000%
2025-02-20	6.50	6.50	5.95	6.25	+7.759%	22	1,496	-44.000%
2025-02-19	5.60	5.80	5.45	5.80	+5.455%	37	1,504	-39.655%
2025-02-18	5.50	5.50	5.50	5.50	+2.804%	17	1,505	-36.364%
2025-02-14	6.40	6.40	5.28	5.35	-38.927%	56	1,490	-34.579%
2025-02-13	8.60	8.85	8.60	8.76	+4.910%	6	1,490	-60.046%
2025-02-12	8.10	8.35	8.10	8.35	-4.897%	4	1,489	-58.084%
2025-02-11	8.75	8.84	8.75	8.78	-1.348%	81	1,489	-60.137%
2025-02-10	8.60	8.95	8.60	8.90	+8.273%	13	1,412	-60.674%
2025-02-07	8.25	8.38	8.22	8.22	-3.294%	34	1,412	-57.421%
2025-02-06	8.75	8.75	8.50	8.50	0.000%	16	1,413	-58.824%
2025-02-05	7.45	8.55	7.45	8.50	+6.250%	27	1,413	-58.824%
2025-02-04	7.50	8.20	7.50	8.00	+5.960%	14	1,417	-56.250%
2025-02-03	7.52	7.55	7.52	7.55	-15.169%	10	1,419	-53.642%
2025-01-31	9.40	10.00	8.85	8.90	+3.488%	36	1,421	-60.674%
2025-01-30	8.60	8.60	8.60	8.60	+11.688%	1	1,424	-59.302%
2025-01-29	7.70	7.70	7.70	7.70	+4.054%	1	1,424	-54.545%
2025-01-28	7.05	7.40	7.05	7.40	+3.352%	11	1,425	-52.703%
2025-01-27	8.55	8.55	7.16	7.16	-31.810%	9	1,435	-51.117%
2025-01-24	11.40	11.40	10.50	10.50	-9.483%	6	1,433	-66.667%
2025-01-23	11.40	11.60	11.01	11.60	-17.261%	20	1,434	-69.828%
2025-01-22	14.00	15.10	13.98	14.02	+13.065%	15	1,418	-75.036%
2025-01-21	13.30	13.30	12.25	12.40	-3.502%	20	1,414	-71.774%
2025-01-17	13.00	13.00	12.10	12.85	+3.629%	24	1,413	-72.763%
2025-01-16	10.85	12.90	10.85	12.40	+36.564%	36	1,413	-71.774%
2025-01-15	9.20	9.20	9.08	9.08	+18.693%	3	1,403	-61.454%
2025-01-14	8.25	8.25	7.65	7.65	-2.548%	6	1,400	-54.248%
2025-01-13	7.50	7.85	7.50	7.85	-2.363%	3	1,399	-55.414%
2025-01-10	7.88	8.04	7.88	8.04	-14.831%	400	1,398	-56.468%
2025-01-08	9.44	9.44	9.44	9.44	-0.632%	4	1,221	-62.924%
2025-01-07	9.30	9.75	9.30	9.50	+1.064%	6	1,221	-63.158%
2025-01-06	8.35	9.80	8.35	9.40	+36.232%	27	1,221	-62.766%
2025-01-03	6.50	6.90	6.50	6.90	+15.966%	30	1,222	-49.275%
2025-01-02	5.80	6.00	5.75	5.95	+8.182%	11	1,222	-41.176%
2024-12-31	5.80	5.80	5.50	5.50	-4.679%	9	1,224	-36.364%
2024-12-30	6.00	6.00	5.50	5.77	-6.179%	21	1,224	-39.341%
2024-12-27	6.00	6.15	6.00	6.15	-10.870%	30	1,219	-43.089%
2024-12-26	6.65	6.90	6.65	6.90	+6.154%	7	1,219	-49.275%
2024-12-24	6.90	6.90	6.50	6.50	-7.143%	3	1,219	-46.154%
2024-12-23	6.63	7.00	6.63	7.00	+7.692%	70	1,219	-50.000%
2024-12-20	6.25	6.53	6.25	6.50	-1.515%	11	1,189	-46.154%
2024-12-19	6.65	7.00	6.35	6.60	-25.843%	30	1,187	-46.970%
2024-12-18	8.20	9.17	8.20	8.90	+8.537%	9	1,188	-60.674%
2024-12-17	7.85	8.20	7.80	8.20	+2.500%	28	1,191	-57.317%
2024-12-16	7.90	8.00	7.25	8.00	+3.896%	6	1,185	-56.250%
2024-12-13	7.80	8.45	7.50	7.70	-0.388%	26	1,185	-54.545%
2024-12-12	7.73	7.73	7.73	7.73	-5.732%	1	1,174	-54.722%
2024-12-11	7.70	8.20	7.70	8.20	+10.811%	5	1,174	-57.317%
2024-12-10	7.80	7.80	7.40	7.40	-10.303%	7	1,175	-52.703%
2024-12-09	8.60	8.60	8.25	8.25	-2.941%	7	1,177	-57.576%
2024-12-06	8.20	8.50	8.20	8.50	+4.938%	32	1,177	-58.824%
2024-12-05	9.00	9.05	8.10	8.10	-22.857%	8	1,175	-56.790%
2024-12-04	10.52	10.60	10.50	10.50	-3.670%	27	1,175	-66.667%
2024-12-03	11.10	11.10	10.83	10.90	-4.386%	4	1,195	-67.890%
2024-12-02	10.00	11.40	10.00	11.40	+28.090%	40	1,195	-69.298%
2024-11-29	8.95	9.59	8.90	8.90	+13.376%	32	1,173	-60.674%
2024-11-27	8.15	8.15	7.35	7.85	-4.848%	11	1,176	-55.414%
2024-11-26	8.96	8.96	8.25	8.25	-8.333%	6	1,176	-57.576%
2024-11-25	9.90	9.90	9.00	9.00	-7.692%	2	1,176	-61.111%
2024-11-22	9.50	9.75	9.50	9.75	-2.500%	4	1,177	-64.103%
2024-11-21	10.00	10.00	10.00	10.00	+26.582%	1	1,177	-65.000%
2024-11-20	8.22	8.22	7.90	7.90	-3.659%	6	1,177	-55.696%
2024-11-19	8.00	8.20	8.00	8.20	-5.202%	5	1,175	-57.317%
2024-11-18	8.00	8.65	8.00	8.65	+6.790%	23	1,178	-59.538%
2024-11-15	8.70	9.77	8.10	8.10	-42.019%	24	1,179	-56.790%
2024-11-14	14.15	14.15	13.96	13.97	+7.462%	8	1,179	-74.946%
2024-11-13	13.00	13.00	13.00	13.00	-11.565%	1	1,181	-73.077%
2024-11-11	14.70	14.70	14.70	14.70	-13.529%	2	1,181	-76.190%
2024-11-08	17.05	17.05	17.00	17.00	0.000%	34	1,181	-79.412%
2024-11-07	16.35	17.00	16.35	17.00	+12.657%	4	1,180	-79.412%
2024-11-06	15.80	15.80	14.70	15.09	+7.786%	3	1,180	-76.806%
2024-10-31	14.85	14.85	14.00	14.00	-15.152%	8	1,180	-75.000%
2024-10-29	15.25	16.50	15.25	16.50	+11.411%	2	1,175	-78.788%
2024-10-28	15.60	15.60	14.81	14.81	+5.409%	60	1,176	-76.367%
2024-10-23	14.00	14.05	14.00	14.05	-6.333%	2	1,130	-75.089%
2024-10-22	15.00	15.00	15.00	15.00	-0.662%	1	1,131	-76.667%
2024-10-21	15.10	15.10	15.00	15.10	-5.625%	5	1,131	-76.821%
2024-10-18	16.00	16.12	16.00	16.00	0.000%	6	1,131	-78.125%
2024-10-17	17.00	17.65	16.00	16.00	0.000%	13	1,131	-78.125%
2024-10-16	18.00	18.00	16.00	16.00	-11.846%	16	1,136	-78.125%
2024-10-15	28.50	28.50	18.10	18.15	-35.202%	30	1,132	-80.716%
2024-10-14	25.55	28.01	25.55	28.01	+21.783%	4	1,133	-87.504%
2024-10-10	23.00	23.00	23.00	23.00	-2.748%	1	1,132	-84.783%
2024-10-09	23.20	23.65	23.20	23.65	+5.158%	2	1,132	-85.201%
2024-10-08	22.20	22.86	21.64	22.49	-0.044%	166	1,132	-84.438%
2024-10-07	22.50	22.50	22.50	22.50	-2.174%	10	1,027	-84.444%
2024-10-03	23.00	23.00	23.00	23.00	+0.656%	1	1,027	-84.783%
2024-10-02	22.80	22.85	22.80	22.85	+9.069%	2	1,027	-84.683%
2024-10-01	21.05	21.05	20.95	20.95	-13.071%	3	1,027	-83.294%
2024-09-27	24.10	24.10	24.10	24.10	-10.741%	2	1,027	-85.477%
2024-09-26	26.05	27.00	23.40	27.00	+31.707%	14	1,027	-87.037%
2024-09-25	20.10	21.30	20.10	20.50	+1.385%	13	1,029	-82.927%
2024-09-24	20.22	20.22	20.22	20.22	+6.421%	1	1,029	-82.690%
2024-09-23	19.01	19.01	19.00	19.00	-8.257%	3	1,028	-81.579%
2024-09-19	19.25	20.71	19.10	20.71	+26.667%	16	1,029	-83.100%
2024-09-18	17.57	17.57	16.35	16.35	-8.146%	2	1,029	-78.593%
2024-09-17	18.20	18.20	17.80	17.80	+14.617%	2	1,030	-80.337%
2024-09-12	15.50	16.15	15.50	15.53	+25.141%	94	1,030	-77.463%
2024-09-10	13.75	13.75	12.41	12.41	-9.811%	3	953	-71.797%
2024-09-06	14.35	14.35	13.75	13.76	-6.964%	12	953	-74.564%
2024-09-05	14.70	14.79	14.70	14.79	-3.333%	2	959	-76.335%
2024-09-04	15.30	15.30	15.30	15.30	-5.263%	1	959	-77.124%
2024-09-03	19.35	19.35	16.15	16.15	-22.727%	10	960	-78.328%
2024-08-30	20.90	20.90	20.90	20.90	-2.791%	2	955	-83.254%
2024-08-29	21.40	21.55	21.39	21.50	+7.500%	12	955	-83.721%
2024-08-27	20.00	20.00	20.00	20.00	-9.379%	1	955	-82.500%
2024-08-26	23.00	23.04	22.00	22.07	-7.269%	5	956	-84.141%
2024-08-23	25.00	25.00	23.50	23.80	+1.709%	16	956	-85.294%
2024-08-22	23.50	23.50	23.40	23.40	-7.583%	2	956	-85.043%
2024-08-20	25.32	25.32	25.32	25.32	-0.667%	1	956	-86.177%
2024-08-19	24.83	25.49	24.83	25.49	-4.424%	7	956	-86.269%
2024-08-16	23.65	26.67	23.50	26.67	+1.407%	26	962	-86.877%
2024-08-15	26.30	26.30	26.30	26.30	+6.048%	1	961	-86.692%
2024-08-14	24.80	24.80	24.80	24.80	+3.766%	1	961	-85.887%
2024-08-13	23.90	23.90	23.90	23.90	+10.138%	1	962	-85.356%
2024-08-12	21.70	21.70	21.70	21.70	+9.045%	1	962	-83.871%
2024-08-08	19.90	19.90	19.90	19.90	+5.570%	2	962	-82.412%
2024-08-06	18.85	18.85	18.85	18.85	0.000%	2	961	-81.432%
2024-08-05	16.65	20.75	16.65	18.85	-3.234%	6	963	-81.432%
2024-08-02	19.21	20.54	19.21	19.48	-13.614%	64	966	-82.033%
2024-08-01	26.45	26.45	22.55	22.55	-23.299%	9	972	-84.479%
2024-07-31	26.70	29.40	26.70	29.40	+20.988%	2	973	-88.095%
2024-07-30	26.00	26.00	23.40	24.30	-13.921%	47	973	-85.597%
2024-07-29	28.00	28.23	26.95	28.23	+2.431%	6	974	-87.602%
2024-07-26	26.01	27.56	26.01	27.56	+8.761%	8	968	-87.300%
2024-07-25	25.00	26.98	25.00	25.34	-10.931%	24	964	-86.188%
2024-07-24	30.00	30.00	27.95	28.45	-14.178%	14	965	-87.698%
2024-07-23	32.60	33.15	32.55	33.15	+0.455%	4	954	-89.442%
2024-07-22	32.25	33.23	32.25	33.00	+10.000%	5	954	-89.394%
2024-07-19	32.23	32.23	30.00	30.00	-6.250%	14	952	-88.333%
2024-07-18	33.35	33.60	32.00	32.00	-7.914%	15	953	-89.063%
2024-07-17	39.60	39.60	34.65	34.75	-27.225%	17	957	-89.928%
2024-07-16	47.45	47.98	45.64	47.75	-1.343%	37	965	-92.670%
2024-07-15	48.40	48.40	48.40	48.40	-1.626%	5	940	-92.769%
2024-07-12	44.80	49.20	44.80	49.20	+6.957%	30	935	-92.886%
2024-07-11	52.85	52.85	46.00	46.00	-15.751%	20	923	-92.391%
2024-07-10	53.15	55.00	51.85	54.60	+5.101%	25	906	-93.590%
2024-07-09	50.59	51.95	50.44	51.95	+7.335%	44	896	-93.263%
2024-07-08	46.54	49.20	46.54	48.40	+5.677%	61	871	-92.769%
2024-07-05	46.30	46.30	45.80	45.80	-3.983%	22	846	-92.358%
2024-07-03	47.10	47.70	47.10	47.70	+4.491%	11	825	-92.662%
2024-07-02	44.10	45.65	44.10	45.65	+4.943%	18	825	-92.333%
2024-07-01	43.65	43.65	43.50	43.50	+5.200%	17	815	-91.954%
2024-06-28	41.35	43.10	41.35	41.35	+1.597%	25	798	-91.536%
2024-06-27	43.60	43.60	40.70	40.70	-5.459%	10	783	-91.400%
2024-06-26	42.35	43.95	42.35	43.05	+2.135%	16	773	-91.870%
2024-06-25	39.60	42.15	39.60	42.15	+2.805%	10	767	-91.696%
2024-06-24	42.60	42.60	41.00	41.00	-5.202%	7	757	-91.463%
2024-06-21	44.45	44.45	42.50	43.25	-11.482%	28	750	-91.908%
2024-06-20	49.81	49.81	48.86	48.86	-5.126%	11	752	-92.837%
2024-06-18	49.10	51.70	48.30	51.50	+7.493%	56	732	-93.204%
2024-06-17	44.55	48.80	43.97	47.91	+9.634%	15	732	-92.695%
2024-06-14	41.70	43.70	41.70	43.70	+1.628%	30	736	-91.991%
2024-06-13	43.53	43.53	42.17	43.00	-1.149%	17	721	-91.860%
2024-06-12	41.20	43.50	41.20	43.50	+12.987%	13	705	-91.954%
2024-06-11	38.00	38.50	36.50	38.50	+1.316%	11	695	-90.909%
2024-06-10	34.84	38.00	34.84	38.00	+9.827%	24	686	-90.789%
2024-06-07	34.60	34.60	34.60	34.60	+1.318%	12	676	-89.884%
2024-06-06	34.15	34.15	34.15	34.15	-2.651%	5	670	-89.751%
2024-06-05	33.65	35.08	32.80	35.08	+20.757%	15	665	-90.023%
2024-06-04	29.05	29.05	29.05	29.05	+2.905%	5	668	-87.952%
2024-06-03	31.47	31.47	28.23	28.23	-9.981%	18	663	-87.602%
2024-05-31	31.85	31.85	31.36	31.36	-1.228%	30	653	-88.839%
2024-05-30	32.25	32.77	31.75	31.75	-3.904%	11	638	-88.976%
2024-05-29	33.04	33.04	33.04	33.04	-4.921%	5	628	-89.407%
2024-05-28	35.60	35.60	34.75	34.75	+1.906%	11	623	-89.928%
2024-05-24	34.00	34.10	34.00	34.10	+1.187%	24	601	-89.736%
2024-05-23	37.10	37.10	33.70	33.70	+1.659%	8	601	-89.614%
2024-05-22	34.45	34.45	33.15	33.15	-3.634%	16	596	-89.442%
2024-05-21	33.25	34.60	33.25	34.40	+3.927%	12	580	-89.826%
2024-05-20	30.75	33.10	30.75	33.10	-2.790%	14	570	-89.426%
2024-05-17	34.05	34.05	34.05	34.05	+3.811%	10	556	-89.721%
2024-05-16	34.10	34.10	32.80	32.80	+3.962%	11	551	-89.329%
2024-05-15	32.15	32.15	31.55	31.55	+6.588%	6	540	-88.906%
2024-05-14	28.94	29.60	28.11	29.60	+1.893%	22	541	-88.176%
2024-05-13	29.51	29.57	29.05	29.05	-5.835%	19	530	-87.952%
2024-05-10	32.20	32.20	30.85	30.85	+4.047%	20	512	-88.655%
2024-05-09	30.10	30.10	29.65	29.65	-0.803%	20	502	-88.196%
2024-05-08	29.68	29.89	29.47	29.89	-4.352%	11	488	-88.290%
2024-05-07	31.10	31.25	31.10	31.25	+0.644%	6	478	-88.800%
2024-05-06	29.05	31.70	29.05	31.05	+8.491%	54	474	-88.728%
2024-05-03	26.95	28.62	26.95	28.62	+14.480%	14	462	-87.771%
2024-05-02	25.10	25.10	25.00	25.00	-0.200%	12	455	-86.000%
2024-05-01	25.05	25.05	25.05	25.05	-7.050%	5	444	-86.028%
2024-04-30	29.01	29.01	26.95	26.95	-5.604%	13	439	-87.013%
2024-04-29	28.35	28.55	28.34	28.55	+1.241%	12	428	-87.741%
2024-04-26	26.45	28.35	26.45	28.20	+17.012%	22	423	-87.589%
2024-04-25	24.10	24.10	24.10	24.10	-5.006%	5	413	-85.477%
2024-04-24	25.37	25.37	25.37	25.37	+9.590%	11	408	-86.204%
2024-04-23	22.10	23.15	22.10	23.15	+7.176%	7	397	-84.881%
2024-04-22	21.95	22.55	21.60	21.60	-6.897%	14	390	-83.796%
2024-04-19	23.60	23.60	23.20	23.20	-9.552%	9	377	-84.914%
2024-04-18	25.80	25.80	25.65	25.65	-7.065%	55	372	-86.355%
2024-04-17	30.70	30.70	27.23	27.60	-14.815%	23	317	-87.319%
2024-04-16	31.05	32.40	31.05	32.40	+7.463%	24	296	-89.198%
2024-04-15	32.99	32.99	30.15	30.15	-5.189%	10	272	-88.391%
2024-04-12	32.10	32.10	31.80	31.80	-2.304%	20	262	-88.994%
2024-04-11	32.55	32.55	32.55	32.55	+0.774%	5	252	-89.247%
2024-04-10	32.33	32.33	32.30	32.30	-1.072%	10	247	-89.164%
2024-04-08	32.65	32.65	32.65	32.65	+3.981%	5	237	-89.280%
2024-04-05	30.50	31.40	30.50	31.40	-3.799%	12	232	-88.854%
2024-04-04	32.64	32.64	32.64	32.64	+6.493%	5	226	-89.277%
2024-04-03	29.35	30.65	29.35	30.65	+2.167%	16	221	-88.581%
2024-04-02	29.85	30.00	29.45	30.00	-3.537%	18	205	-88.333%
2024-04-01	30.75	31.10	30.75	31.10	+3.151%	11	187	-88.746%
2024-03-28	30.15	30.15	30.15	30.15	-0.659%	5	172	-88.391%
2024-03-27	30.50	30.50	30.00	30.35	+0.132%	17	172	-88.468%
2024-03-26	31.75	31.75	30.09	30.31	-1.431%	34	164	-88.453%
2024-03-25	30.75	30.75	30.75	30.75	-3.150%	11	158	-88.618%
2024-03-22	32.02	32.02	31.74	31.75	-1.398%	22	147	-88.976%
2024-03-21	31.75	34.00	31.75	32.20	+11.612%	20	144	-89.130%
2024-03-20	26.84	28.85	26.83	28.85	+5.678%	12	144	-87.868%
2024-03-19	27.90	27.90	27.25	27.30	-3.839%	11	137	-87.179%
2024-03-18	28.43	28.43	28.39	28.39	+4.183%	10	126	-87.672%
2024-03-15	26.95	27.25	26.95	27.25	-2.330%	34	120	-87.156%
2024-03-14	28.00	28.00	27.90	27.90	-3.125%	30	0	-87.455%
2024-03-13	28.80	28.80	28.80	28.80	+1.767%	22	0	-87.847%
2024-03-11	28.30	28.30	28.30	28.30	-11.838%	2	0	-87.633%
2024-03-08	32.95	32.95	32.10	32.10	-1.231%	4	0	-89.097%
2024-03-06	31.60	33.70	31.50	32.50	+0.309%	16	0	-89.231%
2024-03-04	31.40	32.40	31.40	32.40	+5.332%	4	0	-89.198%
2024-03-01	30.76	30.76	30.76	30.76	+23.287%	8	0	-88.622%
2024-02-28	24.72	24.95	24.72	24.95	-9.306%	68	0	-85.972%
2024-02-27	27.85	27.85	27.51	27.51	-2.963%	4	0	-87.277%
2024-02-26	27.47	28.35	27.30	28.35	+11.834%	114	0	-87.654%
2024-02-23	26.70	26.70	25.35	25.35	-7.211%	62	0	-86.193%
2024-02-22	27.32	27.32	27.32	27.32	+28.263%	2	0	-87.189%
2024-02-20	20.45	21.30	20.45	21.30	-24.468%	4	0	-83.568%
2024-02-16	27.00	29.30	27.00	28.20	+31.346%	16	0	-87.589%
2024-02-15	21.47	21.47	21.47	21.47	+6.287%	2	0	-83.698%
2024-02-14	21.05	21.05	20.05	20.20	-4.896%	14	0	-82.673%
2024-02-12	20.60	21.24	20.60	21.24	+11.379%	5	0	-83.522%
2024-02-09	18.37	20.00	18.37	19.07	0.000%	3	0	-81.647%