Dark

BABA20261218C100
BABA Dec 18 2026 100.00 Call (BABA261218C00100000)
option OPRA

EOD

Oct 1, 2026

12.61-4.106%(-0.54)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.1700	13.1700	12.5600	12.6100	-4.106%	27	29,920	0.000%
2026-09-30	13.3000	13.5500	13.1000	13.1500	-0.979%	17	29,920	-4.106%
2026-09-29	13.2000	13.9000	13.0500	13.2800	-5.143%	111	29,909	-5.045%
2026-09-28	14.6500	14.6600	14.0000	14.0000	-6.040%	24	29,903	-9.929%
2026-09-25	15.1400	15.1400	14.8000	14.9000	-5.397%	173	29,902	-15.369%
2026-09-24	15.8700	15.8700	15.7500	15.7500	-0.631%	4	29,880	-19.937%
2026-09-23	17.2000	17.2000	15.8500	15.8500	-23.614%	68	29,884	-20.442%
2026-09-22	23.6000	23.6000	20.4000	20.7500	+1.170%	30	29,859	-39.229%
2026-09-21	19.0000	20.5100	18.9900	20.5100	+11.165%	35	29,858	-38.518%
2026-09-18	17.9000	18.8000	17.8700	18.4500	+26.717%	77	29,856	-31.653%
2026-09-17	13.6000	14.5600	13.6000	14.5600	+6.902%	2	29,854	-13.393%
2026-09-16	14.2500	14.4500	13.6200	13.6200	-13.797%	17	29,854	-7.416%
2026-09-15	15.6500	16.7000	15.5000	15.8000	+2.265%	18	29,852	-20.190%
2026-09-14	14.6500	15.9500	14.6500	15.4500	-0.323%	19	29,851	-18.382%
2026-09-11	15.4000	15.5000	15.4000	15.5000	+2.649%	22	29,851	-18.645%
2026-09-10	14.9000	15.2200	14.4500	15.1000	-4.309%	43	29,851	-16.490%
2026-09-09	17.0000	17.0000	15.7000	15.7800	-13.058%	78	29,856	-20.089%
2026-09-08	18.1600	18.1600	17.0500	18.1500	-2.156%	43	29,842	-30.523%
2026-09-04	18.5000	18.6600	18.2600	18.5500	+6.426%	10	30,760	-32.022%
2026-09-03	15.8000	17.4500	15.8000	17.4300	-3.167%	5,033	30,760	-27.653%
2026-09-01	18.0000	18.0000	18.0000	18.0000	-7.216%	5	30,383	-29.944%
2026-08-31	20.2300	20.2300	19.4000	19.4000	-15.579%	32	30,378	-35.000%
2026-08-28	23.7000	23.7000	22.9800	22.9800	+9.429%	13	30,355	-45.126%
2026-08-27	21.6100	21.7000	20.6500	21.0000	-13.295%	92	30,358	-39.952%
2026-08-26	24.2400	24.2400	24.2200	24.2200	+6.228%	2	30,370	-47.936%
2026-08-25	22.8000	22.8000	22.8000	22.8000	-4.443%	5	30,370	-44.693%
2026-08-24	22.7500	24.5000	22.7500	23.8600	-3.401%	18	30,365	-47.150%
2026-08-21	26.2500	26.2500	24.6500	24.7000	-26.706%	53	30,362	-48.947%
2026-08-20	26.0500	33.7000	26.0500	33.7000	+5.313%	13	30,352	-62.582%
2026-08-19	32.0000	32.3000	31.7000	32.0000	+0.629%	14	30,353	-60.594%
2026-08-18	31.5900	32.2000	31.3000	31.8000	+11.972%	14	30,353	-60.346%
2026-08-17	28.4000	28.4000	28.4000	28.4000	+2.899%	5	30,356	-55.599%
2026-08-14	28.2500	28.4000	27.6000	27.6000	+2.222%	74	30,356	-54.312%
2026-08-13	27.7000	27.7000	27.0000	27.0000	-7.503%	23	30,378	-53.296%
2026-08-12	28.9000	29.3500	28.2500	29.1900	-6.442%	11	30,378	-56.800%
2026-08-11	32.2200	32.2200	31.2000	31.2000	-13.333%	3	30,379	-59.583%
2026-08-10	33.0000	36.0000	33.0000	36.0000	+17.801%	99	30,382	-64.972%
2026-08-07	31.0000	31.0000	30.5600	30.5600	-7.112%	2	30,383	-58.737%
2026-08-05	34.0000	34.0000	32.9000	32.9000	-2.229%	20	30,384	-61.672%
2026-08-04	31.7600	34.1400	31.7600	33.6500	+3.189%	26	30,368	-62.526%
2026-08-03	31.0000	34.0000	31.0000	32.6100	+16.464%	78	30,367	-61.331%
2026-07-31	26.0000	28.0000	26.0000	28.0000	+21.739%	18	30,372	-54.964%
2026-07-30	23.0000	23.0000	23.0000	23.0000	+5.023%	1	30,371	-45.174%
2026-07-29	21.8500	21.9000	21.8500	21.9000	-3.097%	2	30,371	-42.420%
2026-07-28	22.6000	22.6000	22.6000	22.6000	+3.908%	1	30,371	-44.204%
2026-07-27	21.0000	21.7500	21.0000	21.7500	+7.407%	6	30,371	-42.023%
2026-07-24	20.6000	21.1000	20.2500	20.2500	-6.553%	14	30,371	-37.728%
2026-07-23	21.6700	21.6700	21.6700	21.6700	-7.195%	1	30,373	-41.809%
2026-07-22	23.2000	23.3500	23.2000	23.3500	-7.744%	2	30,373	-45.996%
2026-07-21	25.0100	25.3100	25.0100	25.3100	-7.017%	16	30,374	-50.178%
2026-07-20	26.0000	28.2000	26.0000	27.2200	+18.348%	361	30,374	-53.674%
2026-07-17	22.8800	23.0000	22.8800	23.0000	-7.668%	4	30,528	-45.174%
2026-07-16	25.5500	26.3500	24.9100	24.9100	-3.860%	5,309	30,529	-49.378%
2026-07-15	25.1000	28.0000	25.1000	25.9100	+23.088%	115	31,820	-51.332%
2026-07-14	21.4300	21.4300	21.0000	21.0500	-0.237%	216	31,851	-40.095%
2026-07-13	22.1000	22.4000	21.1000	21.1000	+0.812%	113	32,058	-40.237%
2026-07-10	22.1900	23.3000	20.7000	20.9300	-0.333%	21	32,087	-39.752%
2026-07-09	19.7500	21.0000	19.5000	21.0000	+10.585%	166	32,091	-39.952%
2026-07-08	17.5000	19.5500	16.9500	18.9900	+58.250%	984	32,054	-33.597%
2026-07-07	12.6000	13.0000	11.7500	12.0000	-0.415%	1,981	31,243	+5.083%
2026-07-06	12.0000	12.0500	11.3500	12.0500	+6.449%	1,167	31,204	+4.647%
2026-07-02	11.6000	12.2300	10.8500	11.3200	-10.585%	370	30,412	+11.396%
2026-07-01	11.5100	13.2500	11.5100	12.6600	+9.991%	336	30,412	-0.395%
2026-06-30	10.7000	11.9000	10.5300	11.5100	+3.229%	2,890	30,205	+9.557%
2026-06-29	11.5000	11.5000	10.5500	11.1500	+2.294%	2,356	27,778	+13.094%
2026-06-26	9.8800	11.1500	9.8200	10.9000	+0.646%	5,755	27,348	+15.688%
2026-06-25	12.0000	12.3500	10.6500	10.8300	-17.265%	15,233	21,773	+16.436%
2026-06-24	13.7400	14.1000	12.9000	13.0900	-12.733%	243	6,652	-3.667%
2026-06-23	15.3000	15.3000	14.3400	15.0000	-6.832%	901	6,391	-15.933%
2026-06-22	15.8000	16.9700	15.6300	16.1000	-9.245%	97	5,845	-21.677%
2026-06-18	16.4000	17.7400	16.4000	17.7400	-3.272%	33	5,718	-28.918%
2026-06-17	19.2100	19.5000	18.3400	18.3400	-5.707%	81	5,718	-31.243%
2026-06-16	19.1900	19.8500	19.1000	19.4500	-9.408%	230	5,664	-35.167%
2026-06-15	22.3900	22.3900	21.4700	21.4700	-0.371%	5,107	5,559	-41.267%
2026-06-12	21.5500	21.5500	21.5500	21.5500	+0.139%	2	653	-41.485%
2026-06-11	20.6000	21.5200	20.0400	21.5200	-9.198%	37	653	-41.403%
2026-06-10	23.8000	23.8000	23.7000	23.7000	-15.357%	2	616	-46.793%
2026-06-08	28.0000	28.0000	28.0000	28.0000	0.000%	1	616	-54.964%
2026-06-05	30.0000	30.0000	28.0000	28.0000	-12.500%	4	616	-54.964%
2026-06-04	32.0000	32.0000	32.0000	32.0000	-4.192%	2	616	-60.594%
2026-06-03	34.0000	34.0000	33.4000	33.4000	-12.105%	11	616	-62.246%
2026-06-02	37.0000	38.0500	37.0000	38.0000	+25.413%	356	611	-66.816%
2026-05-29	30.2000	30.7000	30.0000	30.3000	-5.901%	129	795	-58.383%
2026-05-28	30.0000	32.2000	30.0000	32.2000	-5.294%	283	670	-60.839%
2026-05-27	34.0000	34.0000	33.5200	34.0000	-5.556%	15	397	-62.912%
2026-05-22	36.0000	36.0000	36.0000	36.0000	+4.348%	10	406	-64.972%
2026-05-21	34.4000	35.0000	34.4000	34.5000	-14.794%	64	372	-63.449%
2026-05-19	40.5000	40.5000	40.4900	40.4900	+5.718%	11	372	-68.857%
2026-05-15	39.0000	39.0000	38.3000	38.3000	-13.544%	2	364	-67.076%
2026-05-14	45.3000	45.3000	44.3000	44.3000	-11.044%	2	362	-71.535%
2026-05-13	44.0000	50.2000	44.0000	49.8000	+22.059%	56	360	-74.679%
2026-05-12	40.8000	40.8000	40.8000	40.8000	-10.132%	2	360	-69.093%
2026-05-08	48.4500	48.4500	45.4000	45.4000	-0.873%	4	360	-72.225%
2026-05-07	45.8000	45.8000	45.8000	45.8000	-0.651%	1	362	-72.467%
2026-05-06	46.8900	46.8900	46.1000	46.1000	+11.272%	2	363	-72.646%
2026-05-04	41.3500	41.4300	41.3500	41.4300	+9.026%	3	361	-69.563%
2026-05-01	38.0000	38.0000	38.0000	38.0000	-0.783%	10	353	-66.816%
2026-04-30	38.3000	38.3000	38.3000	38.3000	-1.644%	2	353	-67.076%
2026-04-27	38.8000	38.9400	38.8000	38.9400	-7.286%	11	351	-67.617%
2026-04-24	42.0000	42.0000	42.0000	42.0000	+10.526%	10	346	-69.976%
2026-04-23	39.5000	39.5000	38.0000	38.0000	-9.524%	31	346	-66.816%
2026-04-22	42.2000	42.2000	42.0000	42.0000	+1.083%	11	316	-69.976%
2026-04-21	43.0000	43.0000	41.5500	41.5500	-7.667%	3	303	-69.651%
2026-04-20	45.0000	45.0000	45.0000	45.0000	-6.309%	1	303	-71.978%
2026-04-17	47.6000	48.9500	47.6000	48.0300	+3.047%	5	303	-73.746%
2026-04-16	44.0500	46.6100	42.2500	46.6100	+19.360%	5	303	-72.946%
2026-04-14	37.6800	39.0500	37.6800	39.0500	+10.655%	2	307	-67.708%
2026-04-10	35.7300	35.7300	35.2900	35.2900	+1.700%	3	307	-64.267%
2026-04-09	34.7000	34.7000	34.7000	34.7000	+2.815%	1	308	-63.660%
2026-04-08	35.0000	37.0000	33.7500	33.7500	+19.132%	8	308	-62.637%
2026-04-07	29.8000	29.8000	28.3300	28.3300	-8.613%	4	308	-55.489%
2026-04-02	31.0000	31.0000	31.0000	31.0000	-5.488%	4	309	-59.323%
2026-04-01	32.8000	32.8000	32.8000	32.8000	+4.061%	1	309	-61.555%
2026-03-30	32.0000	32.0000	31.5000	31.5200	-3.015%	25	309	-59.994%
2026-03-27	32.5000	32.5000	32.5000	32.5000	-4.073%	1	309	-61.200%
2026-03-26	33.6000	33.8800	33.5500	33.8800	-10.842%	3	310	-62.780%
2026-03-25	38.0000	38.0000	38.0000	38.0000	+12.426%	2	309	-66.816%
2026-03-23	33.8000	33.8000	33.8000	33.8000	+2.269%	2	311	-62.692%
2026-03-20	32.8000	33.0500	32.8000	33.0500	-2.016%	11	309	-61.846%
2026-03-19	33.0000	33.7500	32.9600	33.7300	-23.428%	10	315	-62.615%
2026-03-16	44.6000	44.7000	44.0500	44.0500	+16.534%	15	315	-71.373%
2026-03-05	37.6000	37.8000	37.6000	37.8000	-6.897%	7	320	-66.640%
2026-03-04	40.6000	40.6000	40.6000	40.6000	-5.581%	2	317	-68.941%
2026-03-03	42.2000	43.0000	42.2000	43.0000	-19.021%	24	317	-70.674%
2026-02-26	53.1000	53.1000	53.1000	53.1000	-12.231%	2	304	-76.252%
2026-02-19	60.5000	60.5000	60.5000	60.5000	+2.542%	1	304	-79.157%
2026-02-13	59.0000	59.0000	59.0000	59.0000	-7.755%	2	302	-78.627%
2026-02-12	63.9600	63.9600	63.9600	63.9600	-4.537%	1	302	-80.285%
2026-02-03	67.0000	67.0000	67.0000	67.0000	-20.238%	5	301	-81.179%
2026-01-29	84.0000	84.0000	84.0000	84.0000	+2.103%	1	306	-84.988%
2026-01-28	81.4400	82.2700	81.4400	82.2700	+6.844%	4	307	-84.672%
2026-01-26	77.0000	77.0000	77.0000	77.0000	-9.412%	1	307	-83.623%
2026-01-22	85.0000	85.0000	85.0000	85.0000	+20.567%	6	308	-85.165%
2026-01-16	70.5000	70.5000	70.5000	70.5000	-3.425%	1	315	-82.113%
2026-01-15	73.0000	73.0000	73.0000	73.0000	-4.787%	1	315	-82.726%
2026-01-14	77.4500	77.4500	76.6700	76.6700	+7.231%	2	316	-83.553%
2026-01-12	71.5300	71.5300	71.5000	71.5000	+18.968%	14	317	-82.364%
2026-01-08	60.1000	60.1000	60.1000	60.1000	+12.336%	1	313	-79.018%
2026-01-07	53.5000	53.5000	53.5000	53.5000	-10.385%	2	313	-76.430%
2026-01-06	59.7000	59.7000	59.7000	59.7000	+0.286%	1	315	-78.878%
2026-01-05	59.5300	59.5300	59.5300	59.5300	-0.452%	30	301	-78.817%
2026-01-02	59.8000	59.8000	59.8000	59.8000	+13.818%	2	301	-78.913%
2025-12-31	52.5500	52.5500	52.5400	52.5400	-2.324%	2	300	-75.999%
2025-12-30	53.8500	53.8500	53.7900	53.7900	-0.389%	2	300	-76.557%
2025-12-29	54.0000	54.0000	54.0000	54.0000	-5.363%	1	301	-76.648%
2025-12-23	57.0500	57.0600	57.0500	57.0600	+0.105%	2	300	-77.900%
2025-12-15	57.0500	57.9000	56.5000	57.0000	-8.800%	14	301	-77.877%
2025-12-12	62.5000	62.5000	62.5000	62.5000	+0.644%	1	291	-79.824%
2025-12-09	62.1000	62.1000	62.1000	62.1000	-3.870%	5	291	-79.694%
2025-12-08	63.5000	64.6000	63.5000	64.6000	-1.299%	5	287	-80.480%
2025-12-05	65.5000	65.5000	65.4000	65.4500	+1.473%	10	290	-80.733%
2025-12-04	64.5000	64.5000	64.5000	64.5000	-3.472%	10	291	-80.450%
2025-12-02	66.8200	66.8200	66.8200	66.8200	+2.800%	1	291	-81.128%
2025-11-26	63.7500	65.0000	63.7500	65.0000	+2.153%	2	291	-80.600%
2025-11-25	66.2500	66.2500	63.5000	63.6300	+10.125%	3	291	-80.182%
2025-11-21	57.7800	57.7800	57.7800	57.7800	-11.108%	10	290	-78.176%
2025-11-17	65.0000	65.0000	65.0000	65.0000	+4.839%	500	290	-80.600%
2025-11-14	62.0000	62.0000	62.0000	62.0000	-8.824%	1	641	-79.661%
2025-11-13	68.0000	68.0000	68.0000	68.0000	+3.030%	1	640	-81.456%
2025-11-12	65.0000	66.0000	65.0000	66.0000	-5.714%	2	639	-80.894%
2025-11-07	70.0000	70.0000	70.0000	70.0000	-19.075%	2	638	-81.986%
2025-10-29	86.5000	86.5000	86.5000	86.5000	+2.198%	1	640	-85.422%
2025-10-27	84.5800	84.6400	84.5800	84.6400	+3.220%	10	629	-85.102%
2025-10-24	82.0000	82.0000	82.0000	82.0000	+13.889%	100	629	-84.622%
2025-10-22	72.9100	72.9100	72.0000	72.0000	-4.888%	6	536	-82.486%
2025-10-20	75.1500	75.7000	75.1500	75.7000	+4.055%	5	541	-83.342%
2025-10-17	72.7500	72.7500	72.7500	72.7500	-3.642%	10	541	-82.667%
2025-10-13	75.5000	75.5000	75.5000	75.5000	+9.420%	100	551	-83.298%
2025-10-10	79.2400	79.2400	69.0000	69.0000	-15.751%	4	451	-81.725%
2025-10-09	81.9000	81.9000	81.9000	81.9000	-6.400%	1	449	-84.603%
2025-10-07	87.4000	87.5000	87.4000	87.5000	-9.232%	3	445	-85.589%
2025-10-02	96.4000	96.4000	96.4000	96.4000	+9.359%	1	445	-86.919%
2025-10-01	88.1500	88.1500	88.1500	88.1500	+2.500%	1	445	-85.695%
2025-09-29	87.4000	87.4000	86.0000	86.0000	+9.137%	9	445	-85.337%
2025-09-26	79.0000	79.0000	78.8000	78.8000	-3.431%	2	440	-83.997%
2025-09-25	78.3500	81.6000	78.3500	81.6000	-2.857%	6	439	-84.547%
2025-09-24	83.0000	86.5000	83.0000	84.0000	+15.862%	169	439	-84.988%
2025-09-23	74.4000	74.4000	72.5000	72.5000	-2.120%	202	336	-82.607%
2025-09-17	74.5200	74.5200	74.0700	74.0700	+4.826%	25	136	-82.976%
2025-09-16	68.3300	70.6600	68.3300	70.6600	+6.496%	6	156	-82.154%
2025-09-15	67.4700	67.4700	66.1000	66.3500	+7.345%	9	159	-80.995%
2025-09-12	61.8100	61.8100	61.8100	61.8100	-3.723%	5	166	-79.599%
2025-09-11	59.0000	64.2000	59.0000	64.2000	+13.830%	6	171	-80.358%
2025-09-09	55.1200	56.4000	55.1200	56.4000	+11.330%	7	175	-77.642%
2025-09-08	50.6600	50.6600	50.6600	50.6600	+15.927%	3	175	-75.109%
2025-09-05	45.4500	45.4500	43.7000	43.7000	+2.703%	8	175	-71.144%
2025-09-04	43.2100	43.2400	42.3000	42.5500	-6.008%	15	183	-70.364%
2025-09-02	45.2500	45.2700	44.3200	45.2700	+10.012%	10	184	-72.145%
2025-08-29	41.3200	41.8700	41.1500	41.1500	+22.836%	12	187	-69.356%
2025-08-28	33.5000	33.5000	33.5000	33.5000	-3.039%	5	187	-62.358%
2025-08-27	34.5500	34.5500	34.5500	34.5500	-3.492%	3	192	-63.502%
2025-08-22	35.8000	35.8000	35.8000	35.8000	+9.013%	1	189	-64.777%
2025-08-20	32.8400	32.8400	32.8400	32.8400	-5.496%	10	190	-61.602%
2025-08-15	34.9700	34.9700	34.7000	34.7500	-11.465%	5	200	-63.712%
2025-08-13	39.2500	39.2500	39.2500	39.2500	+11.664%	10	196	-67.873%
2025-08-12	32.3400	35.5000	32.3400	35.1500	+1.973%	10	186	-64.125%
2025-08-07	34.1700	34.4700	34.1700	34.4700	+9.082%	2	189	-63.417%
2025-08-04	31.6000	31.6000	31.6000	31.6000	+0.317%	1	189	-60.095%
2025-08-01	31.5000	31.5000	31.5000	31.5000	-9.222%	1	188	-59.968%
2025-07-31	34.5500	34.7000	34.5500	34.7000	+2.663%	2	189	-63.660%
2025-07-29	34.6000	34.6000	33.8000	33.8000	-0.880%	3	188	-62.692%
2025-07-25	34.1000	34.1000	34.1000	34.1000	-3.536%	2	185	-63.021%
2025-07-24	35.3500	35.3500	35.3500	35.3500	-1.724%	3	183	-64.328%
2025-07-23	36.0000	36.0000	35.9700	35.9700	+4.110%	4	180	-64.943%
2025-07-22	34.2600	34.5500	34.2600	34.5500	-3.760%	8	177	-63.502%
2025-07-21	35.9000	35.9000	35.9000	35.9000	+2.425%	1	169	-64.875%
2025-07-18	34.9000	35.5000	34.9000	35.0500	+16.060%	13	168	-64.023%
2025-07-17	30.2000	30.2000	30.2000	30.2000	-0.658%	4	168	-58.245%
2025-07-16	30.4000	30.4000	30.4000	30.4000	-5.882%	11	168	-58.520%
2025-07-15	29.5600	32.3000	29.5600	32.3000	+26.667%	16	157	-60.960%
2025-07-14	25.6000	25.6000	25.5000	25.5000	+4.380%	2	168	-50.549%
2025-07-11	24.7100	24.7100	24.4300	24.4300	+2.733%	2	166	-48.383%
2025-07-10	23.0000	23.7800	23.0000	23.7800	+4.989%	34	166	-46.972%
2025-07-09	23.0000	23.0000	22.5000	22.6500	-12.548%	46	154	-44.327%
2025-07-08	25.8000	25.9000	25.7000	25.9000	+6.804%	20	108	-51.313%
2025-07-07	25.4600	25.4600	24.2500	24.2500	-6.910%	72	88	-48.000%
2025-07-03	26.0500	26.0500	26.0500	26.0500	-17.563%	5	11	-51.593%
2025-06-16	31.6000	31.6000	31.6000	31.6000	+1.445%	10	11	-60.095%
2025-06-13	31.1500	31.1500	31.1500	31.1500	-13.472%	2	1	-59.518%
2025-06-11	37.0000	37.0000	36.0000	36.0000	+1.494%	36	2,981	-64.972%
2025-06-10	35.4700	35.4700	35.4700	35.4700	+2.514%	2	2,981	-64.449%
2025-06-04	34.6000	34.6000	34.6000	34.6000	+10.261%	2	2,981	-63.555%
2025-06-03	31.3800	31.3800	31.3800	31.3800	+4.600%	1	2,981	-59.815%
2025-05-30	30.6400	30.6400	30.0000	30.0000	-9.091%	24	2,981	-57.967%
2025-05-28	33.2100	33.2100	33.0000	33.0000	-8.333%	21	2,972	-61.788%
2025-05-23	36.0000	36.0000	36.0000	36.0000	-2.360%	2	2,971	-64.972%
2025-05-22	36.6500	36.8700	36.4500	36.8700	-4.358%	8	2,971	-65.799%
2025-05-21	38.5500	38.5500	38.5500	38.5500	-2.281%	1	2,971	-67.289%
2025-05-20	39.0000	39.4500	39.0000	39.4500	+9.736%	16	2,972	-68.035%
2025-05-19	36.6000	36.6000	35.9500	35.9500	-10.125%	42	2,972	-64.924%
2025-05-16	40.0000	40.0000	40.0000	40.0000	+3.279%	20	2,931	-68.475%
2025-05-15	40.0000	40.0000	38.7300	38.7300	-18.463%	15	2,931	-67.441%
2025-05-14	47.2000	47.5000	47.2000	47.5000	+5.509%	11	2,919	-73.453%
2025-05-13	45.0200	45.0200	45.0200	45.0200	-4.274%	1	2,909	-71.990%
2025-05-12	47.4500	47.5000	46.1000	47.0300	+6.886%	53	2,908	-73.187%
2025-05-06	43.7600	44.0000	43.7600	44.0000	+6.280%	2	2,937	-71.341%
2025-05-05	40.6000	41.4000	40.6000	41.4000	+1.845%	2	2,937	-69.541%
2025-05-02	40.5100	40.6500	40.5100	40.6500	+39.212%	4	2,937	-68.979%
2025-04-21	28.3400	29.2000	27.6000	29.2000	-0.205%	40	2,936	-56.815%
2025-04-17	29.2600	29.2600	29.2600	29.2600	+10.249%	1	2,904	-56.904%
2025-04-16	28.0000	28.2000	26.5400	26.5400	-20.300%	43	2,904	-52.487%
2025-04-14	33.2000	33.3000	33.2000	33.3000	+14.828%	16	2,875	-62.132%
2025-04-11	27.4000	29.0000	25.5000	29.0000	+16.000%	54	2,874	-56.517%
2025-04-10	29.3000	29.6200	25.0000	25.0000	-6.716%	575	2,864	-49.560%
2025-04-09	26.3000	26.8000	25.0900	26.8000	+13.559%	9	2,988	-52.948%
2025-04-08	28.8400	28.8400	23.6000	23.6000	-18.056%	107	2,995	-46.568%
2025-04-07	28.2400	30.3500	28.2400	28.8000	-19.215%	180	2,991	-56.215%
2025-04-04	35.0000	35.6500	34.0000	35.6500	-19.526%	144	3,035	-64.628%
2025-04-03	44.5200	44.9000	44.3000	44.3000	-4.216%	15	3,041	-71.535%
2025-04-02	46.5000	46.5000	46.2500	46.2500	-3.040%	2	3,056	-72.735%
2025-04-01	47.7000	47.7000	47.7000	47.7000	-0.728%	20	3,056	-73.564%
2025-03-26	48.5000	48.5000	47.5000	48.0500	-0.208%	36	3,064	-73.757%
2025-03-25	48.1500	48.1500	48.1500	48.1500	-9.014%	1	3,077	-73.811%
2025-03-20	52.9200	52.9200	52.9200	52.9200	-9.538%	1	3,077	-76.172%
2025-03-19	58.4000	58.5000	58.4000	58.5000	-5.263%	4	3,078	-78.444%
2025-03-17	60.5000	61.7500	59.7400	61.7500	+10.465%	12	3,076	-79.579%
2025-03-14	56.6000	56.6500	55.0300	55.9000	+3.022%	44	3,077	-77.442%
2025-03-13	54.2600	54.2600	54.2600	54.2600	+2.377%	1	3,093	-76.760%
2025-03-12	53.0500	53.0500	53.0000	53.0000	-4.864%	31	3,093	-76.208%
2025-03-11	54.0000	55.7100	53.0000	55.7100	+12.865%	25	3,108	-77.365%
2025-03-10	50.8600	50.8600	49.3600	49.3600	-13.144%	3	3,109	-74.453%
2025-03-07	59.4300	59.4300	55.4200	56.8300	+5.829%	18	3,109	-77.811%
2025-03-06	56.6000	57.4300	53.7000	53.7000	-2.981%	21	3,110	-76.518%
2025-03-05	49.2000	55.3500	49.2000	55.3500	+17.391%	2	3,107	-77.218%
2025-03-04	46.2000	47.7500	44.3900	47.1500	-2.784%	32	3,108	-73.256%
2025-02-28	48.1000	48.5000	48.0000	48.5000	-11.738%	14	3,133	-74.000%
2025-02-26	56.6000	56.6000	54.9500	54.9500	+9.856%	74	3,139	-77.052%
2025-02-25	50.0200	50.0200	50.0200	50.0200	+7.802%	1	3,139	-74.790%
2025-02-24	50.4500	50.4500	46.1000	46.4000	-20.000%	49	3,140	-72.823%
2025-02-21	57.8000	58.9000	56.5000	58.0000	+13.060%	266	3,108	-78.259%
2025-02-20	52.6000	58.2400	50.3400	51.3000	+18.203%	410	3,083	-75.419%
2025-02-19	43.3900	44.0500	43.3200	43.4000	-2.712%	15	3,050	-70.945%
2025-02-18	44.4200	44.7000	44.4000	44.6100	+4.351%	9	3,059	-71.733%
2025-02-14	43.5000	43.6100	41.3000	42.7500	+10.039%	254	3,079	-70.503%
2025-02-13	34.9600	38.8500	34.9600	38.8500	-0.385%	71	3,079	-67.542%
2025-02-12	37.3500	39.0000	37.3500	39.0000	+14.403%	37	3,099	-67.667%
2025-02-11	33.1000	35.2500	33.1000	34.0900	+6.199%	33	3,102	-63.010%
2025-02-10	31.0500	32.1000	31.0500	32.1000	+19.331%	19	3,085	-60.717%
2025-02-07	28.6000	29.0000	25.9000	26.9000	+10.472%	20	3,104	-53.123%
2025-02-06	24.3500	24.3500	24.3500	24.3500	+4.060%	60	3,105	-48.214%
2025-02-05	25.1000	25.1000	23.2300	23.4000	-8.736%	46	3,057	-46.111%
2025-02-04	25.5500	25.6400	25.5500	25.6400	+6.833%	26	3,084	-50.819%
2025-02-03	22.7000	24.0000	22.7000	24.0000	+4.348%	3	3,108	-47.458%
2025-01-31	24.4100	24.4100	22.8000	23.0000	-9.091%	22	3,109	-45.174%
2025-01-30	22.5000	26.0500	22.5000	25.3000	+13.453%	122	3,120	-50.158%
2025-01-29	22.5000	24.5500	22.3000	22.3000	+7.057%	91	3,160	-43.453%
2025-01-28	17.1500	20.8300	17.1000	20.8300	+22.529%	6	3,155	-39.462%
2025-01-27	17.4000	17.4000	16.6300	17.0000	+4.294%	6	3,159	-25.824%
2025-01-24	15.1000	16.3000	15.1000	16.3000	+15.194%	20	3,155	-22.638%
2025-01-23	14.4500	14.4500	14.1500	14.1500	-4.068%	2	3,156	-10.883%
2025-01-22	14.3500	14.7500	14.3500	14.7500	+4.462%	15	3,155	-14.508%
2025-01-17	13.8500	14.1200	13.7900	14.1200	+14.890%	8	3,146	-10.694%
2025-01-16	12.2900	12.2900	12.2900	12.2900	-3.608%	1	3,146	+2.604%
2025-01-15	12.7500	12.7500	12.7300	12.7500	+0.791%	5	3,146	-1.098%
2025-01-14	12.6000	12.6500	12.6000	12.6500	+4.632%	5	3,143	-0.316%
2025-01-13	11.9500	12.0900	11.9500	12.0900	+0.750%	3	3,145	+4.301%
2025-01-10	12.4300	12.4300	12.0000	12.0000	-11.111%	6	3,146	+5.083%
2025-01-08	13.0400	13.5000	13.0400	13.5000	-2.527%	6	3,147	-6.593%
2025-01-07	14.0000	14.2500	13.8000	13.8500	-6.734%	19	3,147	-8.953%
2025-01-06	15.0000	15.0000	14.8500	14.8500	+2.768%	14	3,156	-15.084%
2025-01-03	14.4100	14.4500	14.1500	14.4500	+3.214%	58	3,149	-12.734%
2025-01-02	14.2500	14.2500	14.0000	14.0000	-1.961%	30	3,160	-9.929%
2024-12-31	14.3000	14.3000	14.2700	14.2800	+1.277%	3	3,150	-11.695%
2024-12-30	14.0000	14.1000	13.5100	14.1000	-1.399%	35	3,150	-10.567%
2024-12-27	14.2500	14.4000	14.2500	14.3000	-4.667%	10	3,142	-11.818%
2024-12-26	15.1400	15.1400	15.0000	15.0000	+2.389%	22	3,138	-15.933%
2024-12-23	14.0000	14.6500	14.0000	14.6500	+9.328%	23	3,133	-13.925%
2024-12-20	13.5500	13.5500	13.3700	13.4000	-8.844%	26	3,134	-5.896%
2024-12-19	14.5300	14.7000	14.5000	14.7000	-0.676%	8	3,129	-14.218%
2024-12-18	15.6000	15.6000	14.8000	14.8000	-6.918%	5	3,126	-14.797%
2024-12-17	16.0000	16.0000	15.9000	15.9000	+2.913%	23	3,121	-20.692%
2024-12-16	15.5000	15.5000	14.9500	15.4500	-5.331%	69	3,098	-18.382%
2024-12-13	16.2000	16.3200	16.2000	16.3200	-5.061%	4	3,048	-22.733%
2024-12-12	17.1900	17.1900	17.1900	17.1900	-0.058%	2	3,049	-26.643%
2024-12-11	17.2000	17.2000	17.2000	17.2000	-4.018%	45	3,048	-26.686%
2024-12-10	16.7000	17.9200	16.7000	17.9200	-9.677%	11	2,982	-29.632%
2024-12-09	17.1500	20.1500	17.1500	19.8400	+39.817%	95	2,981	-36.442%
2024-12-05	14.2700	14.2700	14.1000	14.1900	-2.808%	7	2,955	-11.135%
2024-12-04	14.5000	14.6000	14.2500	14.6000	0.000%	3	2,950	-13.630%
2024-12-03	15.2500	15.2500	14.6000	14.6000	-2.079%	23	2,950	-13.630%
2024-12-02	15.1000	15.1000	14.8500	14.9100	-0.268%	14	2,950	-15.426%
2024-11-29	14.9500	14.9500	14.9500	14.9500	-2.796%	10	2,950	-15.652%
2024-11-27	15.3800	15.3800	15.3800	15.3800	+4.983%	1	2,955	-18.010%
2024-11-26	14.9000	14.9000	14.6500	14.6500	-1.014%	12	2,955	-13.925%
2024-11-25	14.4300	14.8300	14.4300	14.8000	+9.630%	67	2,953	-14.797%
2024-11-22	13.5000	13.7000	13.2500	13.5000	-8.412%	108	2,898	-6.593%
2024-11-21	15.2000	15.3500	14.7400	14.7400	-2.642%	47	2,848	-14.450%
2024-11-20	15.5000	15.6000	15.1400	15.1400	-2.574%	14	2,833	-16.711%
2024-11-19	15.5800	15.9000	15.5000	15.5400	-6.554%	20	2,819	-18.855%
2024-11-18	16.7500	16.7500	16.2000	16.6300	+2.025%	14	2,805	-24.173%
2024-11-15	17.0000	17.0000	15.5500	16.3000	-7.017%	288	2,795	-22.638%
2024-11-14	18.2500	18.2500	17.5000	17.5300	-7.979%	19	2,755	-28.066%
2024-11-13	18.4000	19.0500	18.0000	19.0500	+3.533%	1,529	2,750	-33.806%
2024-11-12	18.4500	18.4500	18.0000	18.4000	-10.636%	22	3,234	-31.467%
2024-11-11	21.6500	21.6500	20.5900	20.5900	+2.950%	14	3,224	-38.757%
2024-11-08	20.0000	21.0000	19.2000	20.0000	-16.667%	62	3,221	-36.950%
2024-11-07	23.7400	24.0000	23.0000	24.0000	+12.412%	9	3,210	-47.458%
2024-11-06	21.0500	21.7500	21.0500	21.3500	-5.322%	61	3,205	-40.937%
2024-11-04	23.2000	23.2000	22.5500	22.5500	+1.577%	5	3,179	-44.080%
2024-10-31	21.8100	22.4000	21.8100	22.2000	-3.604%	13	3,177	-43.198%
2024-10-30	23.2000	23.2000	23.0300	23.0300	-2.415%	20	3,178	-45.245%
2024-10-29	23.6000	23.6000	23.6000	23.6000	-0.422%	2	3,161	-46.568%
2024-10-28	23.7000	23.7000	23.7000	23.7000	+5.333%	2	3,161	-46.793%
2024-10-25	22.5000	22.5000	22.5000	22.5000	+4.505%	6	3,161	-43.956%
2024-10-24	21.0800	21.5500	21.0800	21.5300	-4.183%	42	3,158	-41.431%
2024-10-23	23.0000	23.0000	22.3300	22.4700	-5.588%	10	3,156	-43.881%
2024-10-22	24.7100	24.7100	23.8000	23.8000	-0.998%	15	3,151	-47.017%
2024-10-21	24.0400	24.0400	24.0400	24.0400	-3.840%	2	3,165	-47.546%
2024-10-18	24.9900	25.1000	24.6300	25.0000	+6.610%	46	3,165	-49.560%
2024-10-17	23.3700	23.6500	23.1800	23.4500	-6.200%	25	3,152	-46.226%
2024-10-16	25.6800	25.6800	25.0000	25.0000	0.000%	7	3,149	-49.560%
2024-10-15	27.3000	27.3000	25.0000	25.0000	-14.821%	44	3,142	-49.560%
2024-10-14	30.7800	30.7800	29.3500	29.3500	-5.627%	5	3,130	-57.036%
2024-10-10	31.1000	31.1000	31.1000	31.1000	+0.485%	1	3,130	-59.453%
2024-10-09	30.7000	30.9500	30.7000	30.9500	+0.454%	21	3,129	-59.257%
2024-10-08	32.1900	32.1900	29.8500	30.8100	-16.909%	18	3,148	-59.072%
2024-10-07	36.7500	37.0800	34.5500	37.0800	+4.953%	16	3,151	-65.992%
2024-10-04	34.8400	35.4500	34.8400	35.3300	+5.463%	12	3,162	-64.308%
2024-10-03	33.0200	33.6000	33.0000	33.5000	-6.944%	44	3,164	-62.358%
2024-10-02	35.7000	36.0000	34.0000	36.0000	+11.801%	145	3,180	-64.972%
2024-10-01	28.5300	32.2000	28.5300	32.2000	+11.034%	23	3,136	-60.839%
2024-09-30	31.9000	32.2200	28.9500	29.0000	+0.975%	35	3,140	-56.517%
2024-09-27	28.9300	29.0000	28.5500	28.7200	+7.970%	26	3,147	-56.093%
2024-09-26	24.9400	26.9500	24.3700	26.6000	+33.000%	490	3,142	-52.594%
2024-09-25	19.7000	20.1000	19.7000	20.0000	-4.215%	15	3,111	-36.950%
2024-09-24	20.0500	20.8800	19.4000	20.8800	+25.481%	224	3,104	-39.607%
2024-09-23	16.1000	17.2000	16.1000	16.6400	+7.355%	19	2,992	-24.219%
2024-09-20	15.8000	15.8200	15.5000	15.5000	-0.641%	6	2,993	-18.645%
2024-09-19	15.0000	15.6900	14.7400	15.6000	+9.091%	58	2,994	-19.167%
2024-09-17	14.1500	14.3000	14.1500	14.3000	+3.623%	4	2,990	-11.818%