Dark

BABA20261218C120
BABA Dec 18 2026 120.00 Call (BABA261218C00120000)
option OPRA

EOD

Oct 1, 2026

4.30-0.232%(-0.01)496

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.4000	4.9500	4.1000	4.3000	-0.232%	496	12,984	0.000%
2026-09-30	4.7900	4.8500	4.2200	4.3100	-6.304%	640	12,935	-0.232%
2026-09-29	4.6500	5.0000	4.4500	4.6000	-8.000%	322	12,764	-6.522%
2026-09-28	5.4500	5.5500	5.0000	5.0000	-9.091%	263	12,747	-14.000%
2026-09-25	6.1000	6.1000	5.2500	5.5000	-9.091%	141	12,794	-21.818%
2026-09-24	6.5800	6.6200	5.9000	6.0500	-4.724%	549	12,786	-28.926%
2026-09-23	7.0000	7.1500	6.2000	6.3500	-30.220%	1,154	12,688	-32.283%
2026-09-22	11.3000	11.5000	9.0000	9.1000	-2.151%	517	11,951	-52.747%
2026-09-21	8.9200	9.3500	7.9500	9.3000	+16.981%	999	11,888	-53.763%
2026-09-18	7.8500	8.3000	7.6500	7.9500	+32.500%	521	11,943	-45.912%
2026-09-17	5.5000	6.0000	5.5000	6.0000	+10.294%	69	11,919	-28.333%
2026-09-16	5.5000	5.9000	5.3000	5.4400	-14.331%	133	11,912	-20.956%
2026-09-15	6.8500	6.9000	6.3500	6.3500	-1.090%	166	11,905	-32.283%
2026-09-14	5.8500	6.8000	5.8000	6.4200	+0.943%	497	11,891	-33.022%
2026-09-11	6.4600	6.6000	6.3400	6.3600	+1.760%	164	11,935	-32.390%
2026-09-10	6.2000	6.3000	5.8300	6.2500	-3.101%	183	11,882	-31.200%
2026-09-09	7.4700	7.4700	6.4500	6.4500	-20.370%	790	11,829	-33.333%
2026-09-08	8.0600	8.2500	7.3800	8.1000	-3.571%	1,287	11,596	-46.914%
2026-09-04	7.8000	8.5700	7.8000	8.4000	+8.247%	1,009	11,086	-48.810%
2026-09-03	6.9500	7.8000	6.6000	7.7600	+1.704%	342	11,086	-44.588%
2026-09-02	7.9000	8.0700	7.4600	7.6300	-6.380%	622	11,045	-43.644%
2026-09-01	8.3000	8.5700	8.1200	8.1500	-9.444%	92	10,852	-47.239%
2026-08-31	9.8500	9.8500	9.0000	9.0000	-20.071%	989	10,851	-52.222%
2026-08-28	11.0100	12.3000	11.0100	11.2600	+8.269%	274	10,435	-61.812%
2026-08-27	11.1000	11.1000	9.8000	10.4000	-18.431%	127	10,363	-58.654%
2026-08-26	12.1600	13.1500	12.1600	12.7500	+6.073%	122	10,372	-66.275%
2026-08-25	11.5000	12.3500	11.2500	12.0200	+0.167%	3,212	10,380	-64.226%
2026-08-24	10.9500	12.9000	10.9500	12.0000	-2.439%	200	8,329	-64.167%
2026-08-21	13.0900	14.0500	12.2800	12.3000	-32.418%	324	8,228	-65.041%
2026-08-20	14.0000	19.0500	13.4500	18.2000	-0.546%	732	8,202	-76.374%
2026-08-19	17.9100	18.3000	17.7000	18.3000	+2.007%	39	8,564	-76.503%
2026-08-18	17.7000	17.9500	16.8500	17.9400	+15.370%	502	8,568	-76.031%
2026-08-17	16.6500	16.6500	15.0000	15.5500	+4.013%	17	8,591	-72.347%
2026-08-14	14.4700	15.0000	14.4700	14.9500	+6.028%	75	8,587	-71.237%
2026-08-13	14.8000	14.8000	13.7500	14.1000	-11.599%	107	8,588	-69.504%
2026-08-12	16.2500	16.3000	15.3500	15.9500	-11.142%	614	8,601	-73.041%
2026-08-11	17.9800	18.3000	17.9500	17.9500	-11.445%	8	8,520	-76.045%
2026-08-10	19.2000	20.2700	18.6500	20.2700	+8.512%	78	8,517	-78.786%
2026-08-07	18.0100	18.7000	17.0000	18.6800	+7.356%	268	8,487	-76.981%
2026-08-06	17.9000	18.0000	17.4000	17.4000	-12.121%	28	8,472	-75.287%
2026-08-05	20.2000	20.2000	19.8000	19.8000	-1.148%	2	8,470	-78.283%
2026-08-04	18.4800	20.1500	18.4800	20.0300	+6.543%	173	8,470	-78.532%
2026-08-03	17.7000	20.0000	17.7000	18.8000	+22.876%	1,389	8,318	-77.128%
2026-07-31	14.2000	15.7000	14.2000	15.3000	+27.820%	72	8,031	-71.895%
2026-07-30	10.7500	11.9700	10.7500	11.9700	-1.885%	180	8,033	-64.077%
2026-07-29	11.5000	12.9000	11.4500	12.2000	+0.826%	50	7,990	-64.754%
2026-07-28	11.8300	12.1500	11.8000	12.1000	+4.131%	17	7,979	-64.463%
2026-07-27	11.1000	11.7500	10.6200	11.6200	+9.006%	104	7,970	-62.995%
2026-07-24	10.6700	11.0500	10.5000	10.6600	-6.079%	55	7,923	-59.662%
2026-07-23	12.6000	12.6000	11.3000	11.3500	-12.692%	632	7,902	-62.115%
2026-07-22	13.2500	13.2500	12.8500	13.0000	-6.137%	36	7,642	-66.923%
2026-07-21	14.2900	14.2900	13.5000	13.8500	-11.783%	178	7,624	-68.953%
2026-07-20	14.1500	16.2300	14.1500	15.7000	+28.689%	227	7,456	-72.611%
2026-07-17	12.0200	12.7000	12.0000	12.2000	-13.291%	173	7,430	-64.754%
2026-07-16	14.2500	15.0200	13.9500	14.0700	-1.540%	1,531	7,436	-69.439%
2026-07-15	14.5500	16.2000	14.2500	14.2900	+27.589%	269	7,183	-69.909%
2026-07-14	11.2200	11.4500	11.0800	11.2000	0.000%	1,085	7,054	-61.607%
2026-07-13	12.0300	12.0300	11.1000	11.2000	+0.448%	416	6,404	-61.607%
2026-07-10	12.0500	13.1400	11.1200	11.1500	+0.632%	272	6,561	-61.435%
2026-07-09	10.6500	11.5800	10.0000	11.0800	+8.734%	301	6,672	-61.191%
2026-07-08	9.3500	10.7000	8.6500	10.1900	+75.690%	777	6,750	-57.802%
2026-07-07	6.1500	6.5000	5.7000	5.8000	-3.010%	486	6,735	-25.862%
2026-07-06	5.7500	6.2800	5.5500	5.9800	+8.137%	86	7,091	-28.094%
2026-07-02	5.7000	6.0800	5.2500	5.5300	-10.806%	216	6,854	-22.242%
2026-07-01	5.8000	6.6600	5.7500	6.2000	+10.714%	758	6,854	-30.645%
2026-06-30	5.1400	5.9000	5.1000	5.6000	+3.131%	617	6,813	-23.214%
2026-06-29	5.7000	5.8500	5.0000	5.4300	+6.680%	95	6,347	-20.810%
2026-06-26	5.0000	5.3500	4.8300	5.0900	-4.860%	454	6,292	-15.521%
2026-06-25	5.8500	5.9200	5.0700	5.3500	-17.311%	934	5,921	-19.626%
2026-06-24	6.7000	6.8500	6.4000	6.4700	-10.139%	280	5,173	-33.539%
2026-06-23	7.6100	7.6100	7.1500	7.2000	-11.980%	532	5,228	-40.278%
2026-06-22	8.2000	8.9000	7.9100	8.1800	-5.869%	67	4,790	-47.433%
2026-06-18	8.7000	8.9000	8.4000	8.6900	-12.663%	541	4,424	-50.518%
2026-06-17	10.4500	10.6000	9.8000	9.9500	-9.463%	38	4,424	-56.784%
2026-06-16	10.6500	10.9900	10.3000	10.9900	-8.417%	134	4,399	-60.874%
2026-06-15	12.0000	12.9500	11.7500	12.0000	-0.662%	146	4,423	-64.167%
2026-06-12	11.9500	12.2000	11.6400	12.0800	+2.634%	56	4,319	-64.404%
2026-06-11	11.4000	11.8000	11.0000	11.7700	-11.637%	81	4,312	-63.466%
2026-06-10	14.3900	14.4400	13.3000	13.3200	-12.368%	4,335	4,253	-67.718%
2026-06-09	15.1500	15.2000	15.1000	15.2000	-3.553%	9	437	-71.711%
2026-06-08	17.0000	17.0000	15.7500	15.7600	-4.946%	55	446	-72.716%
2026-06-05	18.8500	18.8500	16.5800	16.5800	-15.795%	8	435	-74.065%
2026-06-04	20.4000	20.4000	19.6800	19.6900	-5.108%	9	432	-78.162%
2026-06-03	20.7500	20.7500	20.7500	20.7500	-10.868%	1	426	-79.277%
2026-06-02	23.3300	25.3500	23.2800	23.2800	+20.622%	216	425	-81.529%
2026-06-01	18.8500	19.3000	18.8500	19.3000	+3.209%	2	568	-77.720%
2026-05-29	18.4500	18.7000	17.7500	18.7000	-3.109%	6	569	-77.005%
2026-05-28	19.3000	19.3000	19.3000	19.3000	-6.447%	1	568	-77.720%
2026-05-27	20.6300	20.6300	20.6300	20.6300	-7.696%	1	568	-79.157%
2026-05-22	22.3500	22.3500	22.3500	22.3500	+3.233%	40	528	-80.761%
2026-05-21	21.7500	21.7500	21.6500	21.6500	-15.264%	201	383	-80.139%
2026-05-20	25.2500	25.5500	25.2500	25.5500	-2.667%	2	383	-83.170%
2026-05-19	26.2500	26.2500	26.2500	26.2500	+5.000%	1	384	-83.619%
2026-05-18	26.0000	26.0000	25.0000	25.0000	0.000%	3	384	-82.800%
2026-05-15	25.8600	25.9900	25.0000	25.0000	-28.571%	21	384	-82.800%
2026-05-13	25.5000	35.0000	25.5000	35.0000	+29.630%	76	372	-87.714%
2026-05-12	26.7900	27.4000	26.7900	27.0000	-6.380%	57	405	-84.074%
2026-05-11	28.8400	28.8400	28.8400	28.8400	-6.968%	1	405	-85.090%
2026-05-08	33.6500	33.6500	31.0000	31.0000	-4.615%	3	406	-86.129%
2026-05-07	32.5000	32.5000	32.5000	32.5000	+2.009%	3	404	-86.769%
2026-05-06	29.3000	31.8600	29.3000	31.8600	+27.440%	7	404	-86.503%
2026-04-30	25.0000	25.0000	25.0000	25.0000	-1.961%	1	408	-82.800%
2026-04-27	25.3500	25.5000	25.3500	25.5000	-5.556%	4	409	-83.137%
2026-04-24	27.0000	27.0000	27.0000	27.0000	+8.652%	1	406	-84.074%
2026-04-23	25.4500	25.4500	24.8500	24.8500	-11.817%	4	407	-82.696%
2026-04-22	29.0000	29.0000	27.6500	28.1800	-0.775%	5	407	-84.741%
2026-04-21	28.4000	28.4000	28.4000	28.4000	-12.481%	150	256	-84.859%
2026-04-17	33.3700	33.3700	32.4500	32.4500	+21.127%	6	256	-86.749%
2026-04-15	25.4500	26.7900	25.4500	26.7900	+4.771%	9	258	-83.949%
2026-04-14	25.2500	25.5700	25.2500	25.5700	+12.149%	46	266	-83.183%
2026-04-09	22.6500	22.8000	22.6500	22.8000	+6.047%	60	287	-81.140%
2026-04-08	23.1000	23.1000	21.4000	21.5000	+19.246%	50	287	-80.000%
2026-04-07	19.0000	19.0000	17.3500	18.0300	-9.850%	49	251	-76.151%
2026-04-06	19.8500	20.0000	19.8500	20.0000	+2.354%	18	238	-78.500%
2026-04-02	19.2000	19.7500	19.2000	19.5400	-6.730%	7	231	-77.994%
2026-04-01	21.0200	21.1800	20.9500	20.9500	-4.773%	15	231	-79.475%
2026-03-31	21.0000	22.0000	20.2200	22.0000	+5.769%	14	237	-80.455%
2026-03-30	20.8000	20.8000	20.8000	20.8000	0.000%	6	228	-79.327%
2026-03-27	21.2500	21.2500	20.8000	20.8000	-16.466%	2	222	-79.327%
2026-03-25	24.9000	24.9000	24.9000	24.9000	+14.747%	2	221	-82.731%
2026-03-23	23.0000	23.0000	21.7000	21.7000	+1.639%	2	221	-80.184%
2026-03-20	21.8500	21.8500	21.3500	21.3500	+4.760%	5	220	-79.859%
2026-03-19	20.5000	20.5000	19.8700	20.3800	-29.966%	7	217	-78.901%
2026-03-18	29.1000	29.1000	29.1000	29.1000	-8.663%	1	214	-85.223%
2026-03-16	31.8600	31.8600	31.8600	31.8600	+10.433%	1	214	-86.503%
2026-03-12	28.8300	28.8500	28.8300	28.8500	-3.188%	26	213	-85.095%
2026-03-11	29.8000	29.8000	29.8000	29.8000	+16.954%	2	188	-85.570%
2026-03-09	25.4500	25.5000	25.4500	25.4800	-5.630%	69	186	-83.124%
2026-03-06	27.0000	27.0000	27.0000	27.0000	+4.651%	22	160	-84.074%
2026-03-05	26.6000	26.6000	25.4500	25.8000	-10.572%	4	138	-83.333%
2026-03-04	28.8500	28.8500	28.8500	28.8500	-2.829%	1	136	-85.095%
2026-03-03	29.0000	29.6900	29.0000	29.6900	-30.776%	6	136	-85.517%
2026-02-25	42.8900	42.8900	42.8900	42.8900	-3.596%	1	133	-89.974%
2026-02-19	44.4900	44.4900	44.4900	44.4900	-3.492%	4	133	-90.335%
2026-02-13	46.1000	46.1000	46.1000	46.1000	-29.618%	4	133	-90.672%
2026-01-28	65.5000	65.5000	65.5000	65.5000	+6.869%	1	133	-93.435%
2026-01-27	61.2900	61.2900	61.2900	61.2900	-8.862%	1	133	-92.984%
2026-01-22	67.2500	67.2500	67.2500	67.2500	+31.734%	1	133	-93.606%
2026-01-20	51.6100	51.6100	51.0500	51.0500	-7.968%	5	133	-91.577%
2026-01-16	55.4700	55.4700	55.4700	55.4700	-6.945%	1	136	-92.248%
2026-01-14	59.6100	59.6100	59.6100	59.6100	+7.444%	1	136	-92.786%
2026-01-12	55.4800	55.4800	55.4800	55.4800	+31.532%	6	136	-92.249%
2026-01-09	42.1800	42.1800	42.1800	42.1800	-9.968%	3	142	-89.806%
2026-01-05	44.7000	46.8500	44.7000	46.8500	+0.214%	6	139	-90.822%
2026-01-02	45.0000	46.7500	45.0000	46.7500	+19.199%	10	143	-90.802%
2025-12-29	39.8000	39.8000	39.2200	39.2200	-7.696%	4	139	-89.036%
2025-12-23	41.0000	42.4900	41.0000	42.4900	-0.024%	5	141	-89.880%
2025-12-22	42.5000	42.5000	42.5000	42.5000	+0.473%	1	145	-89.882%
2025-12-19	42.3000	42.3000	42.3000	42.3000	+6.388%	3	144	-89.835%
2025-12-18	39.7600	39.7600	39.7600	39.7600	-4.538%	50	141	-89.185%
2025-12-16	41.0000	41.6500	40.0000	41.6500	-11.004%	19	166	-89.676%
2025-12-11	46.0800	46.8000	46.0800	46.8000	-7.601%	10	155	-90.812%
2025-12-10	50.6500	50.6500	50.6500	50.6500	-3.340%	2	145	-91.510%
2025-12-01	52.4000	52.4000	52.4000	52.4000	+1.807%	1	145	-91.794%
2025-11-26	51.4700	51.4700	51.4700	51.4700	-2.887%	4	141	-91.646%
2025-11-24	53.0000	53.0000	53.0000	53.0000	+9.278%	16	141	-91.887%
2025-11-20	52.1000	52.1000	47.7500	48.5000	+3.854%	15	125	-91.134%
2025-11-14	46.5500	46.7500	46.5500	46.7000	-9.898%	4	120	-90.792%
2025-11-13	54.1800	54.1800	51.8300	51.8300	+3.247%	24	118	-91.704%
2025-11-12	50.2000	50.2000	50.2000	50.2000	-17.907%	3	116	-91.434%
2025-11-06	61.1500	61.1500	61.1500	61.1500	+6.812%	2	113	-92.968%
2025-11-05	58.3000	58.3000	57.2500	57.2500	-1.632%	156	112	-92.489%
2025-11-04	57.1500	59.1000	55.9500	58.2000	-1.439%	5	210	-92.612%
2025-11-03	59.0500	59.0500	59.0500	59.0500	-4.911%	2	205	-92.718%
2025-10-31	61.4500	62.1000	61.4500	62.1000	-7.658%	8	205	-93.076%
2025-10-30	67.2500	67.2500	67.2500	67.2500	+2.672%	1	207	-93.606%
2025-10-28	65.5000	65.5000	65.5000	65.5000	+6.073%	1	206	-93.435%
2025-10-23	61.7500	61.7500	61.7500	61.7500	+6.009%	1	207	-93.036%
2025-10-22	58.5000	58.5000	58.2500	58.2500	-4.508%	2	206	-92.618%
2025-10-21	61.0000	61.0000	61.0000	61.0000	+1.245%	1	206	-92.951%
2025-10-16	60.2500	60.2500	60.2500	60.2500	+4.167%	1	205	-92.863%
2025-10-15	60.0000	60.0000	57.8400	57.8400	+5.164%	52	204	-92.566%
2025-10-10	63.7500	63.7500	55.0000	55.0000	-23.184%	101	163	-92.182%
2025-10-07	71.9300	71.9300	71.6000	71.6000	-11.100%	2	133	-93.994%
2025-10-03	80.5400	80.5400	80.5400	80.5400	+0.675%	1	133	-94.661%
2025-10-02	80.0000	80.0000	80.0000	80.0000	+9.920%	2	134	-94.625%
2025-10-01	72.7000	72.7800	72.7000	72.7800	+13.630%	15	135	-94.092%
2025-09-26	64.0500	64.0500	64.0500	64.0500	-5.726%	1	199	-93.286%
2025-09-24	69.0000	69.0000	67.0000	67.9400	+20.718%	15	199	-93.671%
2025-09-23	59.3000	59.3000	56.2500	56.2800	-2.461%	6	189	-92.360%
2025-09-19	57.7000	57.7000	57.7000	57.7000	+5.005%	5	190	-92.548%
2025-09-18	56.5000	56.8000	54.9500	54.9500	-4.451%	53	190	-92.175%
2025-09-17	57.0000	57.5100	57.0000	57.5100	+6.500%	6	198	-92.523%
2025-09-16	51.7000	54.0000	51.7000	54.0000	+4.834%	3	203	-92.037%
2025-09-15	52.3500	52.3800	51.5100	51.5100	+3.851%	12	206	-91.652%
2025-09-11	45.5500	49.6000	45.5500	49.6000	+24.000%	11	216	-91.331%
2025-09-10	41.0000	41.0000	40.0000	40.0000	-7.236%	21	207	-89.250%
2025-09-09	43.1200	43.1200	43.1200	43.1200	+14.377%	1	218	-90.028%
2025-09-08	37.5000	37.7000	37.5000	37.7000	+10.882%	5	219	-88.594%
2025-09-05	32.6500	34.0000	32.6500	34.0000	+11.293%	6	224	-87.353%
2025-09-04	31.8500	31.8500	30.5000	30.5500	-16.071%	18	224	-85.925%
2025-09-02	34.7300	36.4000	34.7300	36.4000	+6.277%	4	220	-88.187%
2025-08-29	29.3500	34.2500	29.0000	34.2500	+43.606%	18	237	-87.445%
2025-08-28	22.5000	23.8500	22.5000	23.8500	-1.852%	7	237	-81.971%
2025-08-27	25.3500	25.3500	23.7800	24.3000	-4.331%	7	234	-82.305%
2025-08-22	25.4000	25.4000	25.4000	25.4000	+11.014%	1	233	-83.071%
2025-08-20	23.4000	23.4000	22.6000	22.8800	-3.051%	22	232	-81.206%
2025-08-19	23.6000	23.6000	23.6000	23.6000	-3.476%	20	252	-81.780%
2025-08-18	24.4800	24.4800	24.4500	24.4500	-1.451%	2	232	-82.413%
2025-08-15	24.1800	25.1800	24.1800	24.8100	-0.361%	9	231	-82.668%
2025-08-14	25.8200	25.8200	24.9000	24.9000	-8.590%	6	232	-82.731%
2025-08-13	28.5700	28.5700	27.0000	27.2400	+9.927%	16	229	-84.214%
2025-08-12	22.2500	24.7800	22.2500	24.7800	+9.404%	13	233	-82.647%
2025-08-11	23.4300	23.4300	22.4000	22.6500	-5.821%	13	238	-81.015%
2025-08-08	24.0500	24.0500	24.0500	24.0500	-0.661%	1	230	-82.121%
2025-08-07	23.6000	24.2100	23.6000	24.2100	+3.683%	3	230	-82.239%
2025-08-06	22.0000	23.5000	22.0000	23.3500	+7.604%	52	230	-81.585%
2025-08-04	21.7000	21.7000	21.7000	21.7000	0.000%	1	185	-80.184%
2025-08-01	21.8000	21.8000	21.7000	21.7000	-10.883%	10	185	-80.184%
2025-07-31	23.8200	24.6300	23.8200	24.3500	+3.882%	8	180	-82.341%
2025-07-29	25.5000	25.5000	23.4400	23.4400	-9.846%	21	180	-81.655%
2025-07-28	25.8300	26.0000	25.8300	26.0000	+7.884%	5	177	-83.462%
2025-07-25	24.6400	24.6400	24.0000	24.1000	-3.831%	8	174	-82.158%
2025-07-24	25.0800	25.0800	25.0600	25.0600	-2.109%	2	172	-82.841%
2025-07-23	25.6000	25.6000	25.6000	25.6000	+3.018%	1	170	-83.203%
2025-07-22	24.8500	24.8500	24.8500	24.8500	-1.506%	1	169	-82.696%
2025-07-18	25.7300	25.7300	24.8300	25.2300	+15.205%	4	169	-82.957%
2025-07-16	22.0000	22.0000	21.9000	21.9000	-2.450%	27	166	-80.365%
2025-07-15	20.8800	22.4500	20.8800	22.4500	+29.769%	29	162	-80.846%
2025-07-14	16.7000	17.3500	16.7000	17.3000	+6.135%	60	166	-75.145%
2025-07-11	16.3000	16.3000	16.3000	16.3000	+0.061%	2	107	-73.620%
2025-07-10	15.1000	16.3000	15.1000	16.2900	+9.329%	26	109	-73.603%
2025-07-09	15.0000	15.1500	14.9000	14.9000	-13.873%	12	102	-71.141%
2025-07-03	17.3000	17.3000	17.3000	17.3000	-7.979%	1	90	-75.145%
2025-07-02	18.7500	18.8000	18.7500	18.8000	-7.480%	14	90	-77.128%
2025-07-01	20.3000	20.3200	20.3000	20.3200	+2.626%	4	90	-78.839%
2025-06-30	19.7200	19.8000	19.7200	19.8000	-5.894%	4	86	-78.283%
2025-06-27	21.0500	21.0500	21.0400	21.0400	+0.430%	6	82	-79.563%
2025-06-26	20.9500	20.9500	20.9500	20.9500	-7.301%	10	82	-79.475%
2025-06-24	22.2000	22.6000	22.2000	22.6000	+14.721%	12	72	-80.973%
2025-06-23	19.9500	19.9500	19.7000	19.7000	-3.902%	14	71	-78.173%
2025-06-20	20.5000	20.5000	20.5000	20.5000	-9.492%	2	68	-79.024%
2025-06-16	22.0000	23.0000	22.0000	22.6500	+10.758%	96	67	-81.015%
2025-06-13	20.4500	20.6500	20.3000	20.4500	-18.526%	114	31	-78.973%
2025-06-11	25.4500	25.4500	25.1000	25.1000	-3.831%	5	985	-82.869%
2025-06-10	25.0100	26.1000	25.0100	26.1000	+0.811%	3	989	-83.525%
2025-06-09	25.8900	25.8900	25.8900	25.8900	+7.875%	2	987	-83.391%
2025-06-06	24.0000	24.0000	24.0000	24.0000	-0.415%	2	987	-82.083%
2025-06-04	24.1000	24.1000	24.1000	24.1000	+10.046%	2	987	-82.158%
2025-06-03	21.9000	21.9000	21.9000	21.9000	-5.603%	5	987	-80.365%
2025-05-28	23.2000	23.2000	23.2000	23.2000	-18.881%	3	987	-81.466%
2025-05-16	28.6000	28.6000	28.6000	28.6000	-1.379%	6	987	-84.965%
2025-05-15	29.0000	29.0000	29.0000	29.0000	-18.287%	3	987	-85.172%
2025-05-12	35.0000	35.4900	35.0000	35.4900	+22.253%	101	987	-87.884%
2025-05-07	29.0300	29.0300	29.0300	29.0300	+8.321%	1	1,030	-85.188%
2025-05-01	26.4200	26.8000	26.4200	26.8000	+4.892%	180	1,030	-83.955%
2025-04-29	25.6000	25.6000	25.5500	25.5500	-3.220%	2	1,030	-83.170%
2025-04-25	26.4900	26.4900	26.2300	26.4000	+1.149%	26	1,029	-83.712%
2025-04-24	26.1000	26.1000	26.0500	26.1000	-2.430%	62	1,029	-83.525%
2025-04-23	26.7500	26.7500	26.7500	26.7500	+14.561%	2	979	-83.925%
2025-04-22	23.2000	23.3500	23.2000	23.3500	+16.169%	7	977	-81.585%
2025-04-21	19.2000	20.1000	19.2000	20.1000	-9.255%	2	984	-78.607%
2025-04-15	22.1500	22.1500	22.1500	22.1500	-8.471%	2	983	-80.587%
2025-04-14	22.6500	24.4000	22.6500	24.2000	+18.049%	7	983	-82.231%
2025-04-11	19.0900	21.0000	19.0900	20.5000	+8.351%	30	984	-79.024%
2025-04-10	21.1000	21.5000	18.9200	18.9200	-3.272%	3	991	-77.273%
2025-04-09	16.0600	20.9000	16.0600	19.5600	+8.667%	26	991	-78.016%
2025-04-08	19.5800	19.5800	18.0000	18.0000	-15.888%	5	978	-76.111%
2025-04-07	22.0000	24.0800	19.5000	21.4000	-17.343%	67	980	-79.907%
2025-04-04	26.5000	27.2500	25.6500	25.8900	-25.603%	28	971	-83.391%
2025-04-03	33.0000	34.8000	33.0000	34.8000	-1.164%	3	971	-87.644%
2025-04-02	35.2100	35.2100	35.2100	35.2100	-12.652%	1	970	-87.788%
2025-03-27	38.9000	40.3100	38.8500	40.3100	+1.793%	28	970	-89.333%
2025-03-25	39.8900	39.9000	39.6000	39.6000	-0.126%	26	970	-89.141%
2025-03-24	39.6500	39.6500	39.6500	39.6500	+0.025%	1	967	-89.155%
2025-03-21	39.6400	39.6400	39.6400	39.6400	-14.106%	2	967	-89.152%
2025-03-19	46.7000	46.8000	45.9500	46.1500	-9.474%	14	966	-90.683%
2025-03-17	50.9800	50.9800	50.9800	50.9800	+16.846%	1	966	-91.565%
2025-03-11	42.7000	43.6300	42.7000	43.6300	+10.736%	3	966	-90.144%
2025-03-10	39.4000	39.4000	39.4000	39.4000	-14.068%	1	967	-89.086%
2025-03-07	45.8500	45.8500	45.8500	45.8500	+5.938%	2	967	-90.622%
2025-03-06	43.2800	43.2800	43.2800	43.2800	+25.268%	1	968	-90.065%
2025-03-04	34.5500	34.5500	34.5500	34.5500	-5.549%	61	968	-87.554%
2025-03-03	36.5800	36.5800	36.5800	36.5800	-3.406%	1	968	-88.245%
2025-02-28	37.4500	37.8800	37.4500	37.8700	-10.936%	6	967	-88.645%
2025-02-27	42.2000	42.5200	42.2000	42.5200	-5.089%	3	965	-89.887%
2025-02-26	43.5800	45.0500	43.5800	44.8000	+14.432%	5	965	-90.402%
2025-02-25	37.9000	39.5500	37.9000	39.1500	+9.053%	31	966	-89.017%
2025-02-24	40.0000	40.0000	35.9000	35.9000	-22.762%	7	966	-88.022%
2025-02-21	45.3300	47.1000	44.7600	46.4800	+17.671%	208	966	-90.749%
2025-02-20	41.6800	45.1700	39.5000	39.5000	+20.611%	280	955	-89.114%
2025-02-19	33.4500	34.0200	32.7500	32.7500	-7.224%	67	1,077	-86.870%
2025-02-18	34.5500	35.3000	34.5000	35.3000	+6.970%	9	1,067	-87.819%
2025-02-14	33.3400	34.0000	31.7300	33.0000	+10.553%	60	1,082	-86.970%
2025-02-13	27.4000	29.8500	27.0000	29.8500	+2.296%	23	1,082	-85.595%
2025-02-12	27.5500	29.9000	27.5500	29.1800	+14.029%	334	1,076	-85.264%
2025-02-11	24.0500	26.8200	24.0000	25.5900	+8.662%	89	1,266	-83.197%
2025-02-10	21.2000	23.5500	21.2000	23.5500	+21.017%	8	1,256	-81.741%
2025-02-07	20.0000	20.5000	19.4600	19.4600	+10.883%	16	1,259	-77.903%
2025-02-06	17.5500	17.5500	17.5500	17.5500	+5.090%	1	1,259	-75.499%
2025-02-05	17.4500	17.4500	16.7000	16.7000	-3.468%	11	1,259	-74.251%
2025-02-04	17.3000	17.3000	17.3000	17.3000	+6.790%	1	1,256	-75.145%
2025-02-03	16.8500	16.8500	16.2000	16.2000	+0.248%	2	1,256	-73.457%
2025-01-31	17.2600	17.2600	16.0000	16.1600	-11.355%	80	1,255	-73.391%
2025-01-30	16.3000	18.2700	16.3000	18.2300	+15.380%	8	1,270	-76.413%
2025-01-29	15.5800	16.9000	15.5800	15.8000	+34.468%	55	1,267	-72.785%
2025-01-28	11.7500	11.7500	11.7500	11.7500	+3.982%	1	1,252	-63.404%
2025-01-27	11.2500	11.6500	11.2500	11.3000	+3.196%	177	1,252	-61.947%
2025-01-24	10.1200	11.0000	10.1200	10.9500	+13.707%	46	1,081	-60.731%
2025-01-23	9.6100	9.6300	9.6100	9.6300	+6.057%	2	1,075	-55.348%
2025-01-17	9.0600	9.2500	9.0600	9.0800	+12.515%	14	1,074	-52.643%
2025-01-16	8.1000	8.1000	8.0700	8.0700	-0.982%	4	1,074	-46.716%
2025-01-15	8.1500	8.1500	8.1500	8.1500	+4.487%	1	1,074	-47.239%
2025-01-13	7.9000	7.9000	7.8000	7.8000	-1.266%	18	1,074	-44.872%
2025-01-10	7.9000	7.9000	7.8500	7.9000	-9.091%	120	1,082	-45.570%
2025-01-08	8.6900	8.6900	8.6900	8.6900	-5.027%	1	1,044	-50.518%
2025-01-07	9.1700	9.1700	9.1500	9.1500	-6.154%	4	1,044	-53.005%
2025-01-06	9.7500	9.7500	9.7500	9.7500	+2.308%	2	1,042	-55.897%
2025-01-02	9.3200	9.5300	9.3200	9.5300	+4.153%	2	1,042	-54.879%
2024-12-31	9.1500	9.1500	9.1500	9.1500	+0.329%	1	1,042	-53.005%
2024-12-30	9.2400	9.2400	9.1200	9.1200	-5.000%	4	1,042	-52.851%
2024-12-27	9.6000	9.6000	9.6000	9.6000	-7.514%	20	1,042	-55.208%
2024-12-26	10.5000	10.5000	10.3800	10.3800	+4.848%	3	1,052	-58.574%
2024-12-23	9.0000	9.9000	9.0000	9.9000	+10.615%	14	1,053	-56.566%
2024-12-20	8.9000	8.9500	8.9000	8.9500	-10.500%	2	1,043	-51.955%
2024-12-19	10.0000	10.0000	10.0000	10.0000	-4.762%	1	1,042	-57.000%
2024-12-18	10.5000	10.5000	10.5000	10.5000	-2.326%	1	1,042	-59.048%
2024-12-17	10.7500	10.7500	10.7500	10.7500	+3.365%	5	1,042	-60.000%
2024-12-16	10.4500	10.4500	10.3400	10.4000	-22.963%	7	1,042	-58.654%
2024-12-09	14.0000	14.0000	13.5000	13.5000	+41.361%	43	1,047	-68.148%
2024-12-05	9.6500	9.6500	9.5500	9.5500	-2.051%	2	1,042	-54.974%
2024-12-04	9.8000	9.8000	9.7500	9.7500	-2.010%	2	1,040	-55.897%
2024-12-02	9.9500	9.9500	9.9500	9.9500	-6.132%	10	1,039	-56.784%
2024-11-29	10.0500	10.6000	10.0500	10.6000	+3.113%	44	1,049	-59.434%
2024-11-27	10.3500	10.3500	10.2800	10.2800	+7.644%	11	1,028	-58.171%
2024-11-25	9.5500	9.5500	9.5500	9.5500	+8.523%	4	1,028	-54.974%
2024-11-22	8.9000	8.9000	8.8000	8.8000	-9.744%	4	1,024	-51.136%
2024-11-21	10.1000	10.1000	9.7500	9.7500	-4.878%	26	1,022	-55.897%
2024-11-20	10.2000	10.2500	10.2000	10.2500	+0.490%	3	1,020	-58.049%
2024-11-19	10.2000	10.2000	10.2000	10.2000	-4.405%	238	1,017	-57.843%
2024-11-15	10.6500	10.7600	10.4000	10.6700	-9.191%	60	1,078	-59.700%
2024-11-14	11.6500	11.8500	11.5000	11.7500	-3.689%	200	1,095	-63.404%
2024-11-12	12.1300	12.3500	12.0500	12.2000	-10.623%	42	1,180	-64.754%
2024-11-08	14.2500	14.2500	13.4000	13.6500	-18.750%	290	1,191	-68.498%
2024-11-07	16.2900	16.8000	16.2900	16.8000	+13.131%	2	1,087	-74.405%
2024-11-06	14.8500	14.8500	14.8500	14.8500	-5.172%	2	1,086	-71.044%
2024-11-01	15.3300	15.6600	15.1700	15.6600	-3.631%	10	1,086	-72.542%
2024-10-30	15.9800	16.2500	15.9800	16.2500	+4.367%	32	1,081	-73.538%
2024-10-25	15.6000	15.6000	15.5700	15.5700	+4.848%	10	1,051	-72.383%
2024-10-24	14.9700	14.9700	14.8500	14.8500	-4.808%	16	1,051	-71.044%
2024-10-23	15.7900	15.7900	15.6000	15.6000	-7.088%	4	1,047	-72.436%
2024-10-22	16.7900	16.7900	16.7900	16.7900	-0.297%	2	1,045	-74.390%
2024-10-21	16.8400	16.8400	16.8400	16.8400	-4.859%	15	1,045	-74.466%
2024-10-18	18.2000	18.2000	17.3300	17.7000	+7.273%	32	1,060	-75.706%
2024-10-17	16.7500	18.2000	16.3300	16.5000	-10.326%	20	1,060	-73.939%
2024-10-16	18.4000	18.7000	17.9200	18.4000	+3.371%	173	1,043	-76.630%
2024-10-15	19.5000	20.7500	17.7000	17.8000	-15.600%	459	965	-75.843%
2024-10-14	23.0000	23.0000	21.0900	21.0900	-7.702%	5	799	-79.611%
2024-10-11	22.6800	22.8500	22.6800	22.8500	-2.972%	6	798	-81.182%
2024-10-10	22.4200	23.5500	22.0000	23.5500	+5.605%	10	799	-81.741%
2024-10-09	21.0500	22.3000	21.0500	22.3000	-0.889%	3	795	-80.717%
2024-10-08	22.6000	23.7500	22.5000	22.5000	-21.025%	19	796	-80.889%
2024-10-07	28.0000	28.5300	25.6000	28.4900	+6.704%	19	787	-84.907%
2024-10-04	26.4500	26.7000	26.0700	26.7000	+4.460%	18	792	-83.895%
2024-10-03	24.3500	25.5600	24.3500	25.5600	-4.627%	21	795	-83.177%
2024-10-02	26.0400	27.1500	25.1000	26.8000	+9.611%	352	792	-83.955%
2024-10-01	21.2500	24.4500	21.2500	24.4500	+21.040%	38	690	-82.413%
2024-09-30	22.2500	23.6900	20.2000	20.2000	-0.883%	139	689	-78.713%
2024-09-27	20.3500	20.7400	19.8100	20.3800	+10.162%	270	684	-78.901%
2024-09-26	16.5500	18.8200	16.5500	18.5000	+38.060%	158	696	-76.757%
2024-09-25	13.4500	13.6000	13.4000	13.4000	-5.965%	5	774	-67.910%
2024-09-24	13.0000	14.2500	13.0000	14.2500	+30.854%	130	771	-69.825%
2024-09-23	10.8900	10.8900	10.8900	10.8900	+5.319%	1	860	-60.514%
2024-09-20	10.1200	10.3400	10.1200	10.3400	+3.194%	4	860	-58.414%
2024-09-19	9.7500	10.0200	9.6700	10.0200	+13.864%	53	860	-57.086%
2024-09-17	9.0500	9.0500	8.8000	8.8000	+1.149%	21	851	-51.136%
2024-09-16	8.7000	8.7000	8.7000	8.7000	-4.396%	10	850	-50.575%
2024-09-12	9.2500	9.3500	9.1000	9.1000	+2.247%	46	850	-52.747%
2024-09-11	8.8000	9.0000	8.7000	8.9000	+1.482%	34	805	-51.685%
2024-09-10	8.7700	8.7700	8.7700	8.7700	+8.944%	13	808	-50.969%