Dark

BAC20260918C50
BAC Sep 18 2026 50.00 Call (BAC260918C00050000)
option OPRA

EOD

Aug 21, 2026

11.89-4.880%(-0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	11.8900	11.8900	11.8900	11.8900	-4.880%	1	3,084	0.000%
2026-08-20	12.9500	13.1200	12.5000	12.5000	-8.759%	22	3,085	-4.880%
2026-08-19	13.7000	13.7000	13.7000	13.7000	-5.777%	2	3,086	-13.212%
2026-08-17	15.0200	15.0200	14.5400	14.5400	-0.411%	135	3,088	-18.226%
2026-08-14	14.6000	14.6000	14.5500	14.6000	-1.351%	13	3,103	-18.562%
2026-08-13	14.8000	14.8000	14.8000	14.8000	+2.992%	5	3,104	-19.662%
2026-08-12	14.4000	14.4000	14.3700	14.3700	+1.555%	15	3,104	-17.258%
2026-08-11	14.0000	14.1500	14.0000	14.1500	+1.799%	13	3,114	-15.972%
2026-08-10	14.0800	14.0800	13.9000	13.9000	+3.192%	4	3,115	-14.460%
2026-08-07	13.1000	13.4700	13.0700	13.4700	-3.233%	42	3,118	-11.730%
2026-08-06	13.9200	13.9200	13.9200	13.9200	+3.111%	1	3,119	-14.583%
2026-08-05	13.5000	13.5000	13.5000	13.5000	+1.504%	2	3,120	-11.926%
2026-08-04	13.7000	13.7000	13.3000	13.3000	+7.692%	13	3,122	-10.602%
2026-08-03	12.3500	12.3500	12.3500	12.3500	-0.242%	1	3,131	-3.725%
2026-07-31	12.2500	12.3800	12.2500	12.3800	+3.167%	11	3,131	-3.958%
2026-07-30	11.5600	12.0100	11.5600	12.0000	-4.988%	243	3,130	-0.917%
2026-07-29	12.6300	12.6300	12.6300	12.6300	-0.708%	1	3,132	-5.859%
2026-07-28	12.6000	12.7200	12.6000	12.7200	+1.679%	80	3,133	-6.525%
2026-07-27	12.9000	12.9000	12.4500	12.5100	+0.240%	3	3,194	-4.956%
2026-07-24	11.9700	12.4800	11.9700	12.4800	+7.309%	23	3,194	-4.728%
2026-07-23	11.3400	11.6300	11.3400	11.6300	-4.280%	51	3,214	+2.236%
2026-07-22	12.0000	12.1600	12.0000	12.1500	+4.741%	50	3,248	-2.140%
2026-07-21	11.3000	11.6000	11.2500	11.6000	+4.977%	5	3,248	+2.500%
2026-07-20	11.1500	11.1500	11.0000	11.0500	-2.900%	6	3,249	+7.602%
2026-07-17	11.3800	11.3800	11.3800	11.3800	-4.370%	1	3,254	+4.482%
2026-07-16	11.9300	12.0000	11.9000	11.9000	+0.422%	32	3,254	-0.084%
2026-07-15	12.1700	12.1700	11.8500	11.8500	+5.615%	21	3,273	+0.338%
2026-07-14	11.2500	11.5400	10.9700	11.2200	+14.724%	89	3,274	+5.971%
2026-07-13	9.5000	9.7800	9.5000	9.7800	-4.118%	7	3,308	+21.575%
2026-07-10	10.1700	10.2200	10.1700	10.2000	+3.448%	11	3,308	+16.569%
2026-07-09	9.3500	9.8600	9.3500	9.8600	+7.174%	22	3,307	+20.588%
2026-07-08	9.1400	9.2000	9.1400	9.2000	-13.371%	32	3,328	+29.239%
2026-07-07	10.7000	10.8000	10.6200	10.6200	+1.336%	38	3,315	+11.959%
2026-07-06	10.3000	10.4800	10.1100	10.4800	+14.661%	41	3,315	+13.454%
2026-07-02	9.1000	9.4000	9.1000	9.1400	+0.329%	83	3,294	+30.088%
2026-07-01	9.1500	9.1500	9.0100	9.1100	+14.160%	45	3,294	+30.516%
2026-06-30	7.8600	7.9800	7.8600	7.9800	-10.337%	22	3,306	+48.997%
2026-06-29	8.7500	8.9300	8.7500	8.9000	-1.111%	5	3,325	+33.596%
2026-06-25	9.6500	9.6500	8.9000	9.0000	+4.287%	29	3,323	+32.111%
2026-06-24	8.8800	8.8800	8.3000	8.6300	-1.371%	148	3,319	+37.775%
2026-06-23	7.8800	8.7500	7.8800	8.7500	+6.707%	28	3,324	+35.886%
2026-06-22	8.2500	8.6000	8.2000	8.2000	+10.067%	19	3,321	+45.000%
2026-06-18	7.8500	7.8500	7.4500	7.4500	-0.799%	9	3,331	+59.597%
2026-06-17	8.2000	8.7500	7.5100	7.5100	-4.816%	55	3,331	+58.322%
2026-06-16	7.7200	7.9500	7.7200	7.8900	+4.920%	22	3,355	+50.697%
2026-06-15	7.5300	7.5600	7.5200	7.5200	+2.592%	9	3,351	+58.112%
2026-06-12	7.1200	7.3700	7.1200	7.3300	+11.398%	9	3,344	+62.210%
2026-06-10	6.6300	6.6300	6.5800	6.5800	+8.760%	2	3,346	+80.699%
2026-06-09	6.2700	6.2700	5.7600	6.0500	+6.140%	50	3,346	+96.529%
2026-06-08	6.3000	6.3000	5.6900	5.7000	-0.870%	46	3,353	+108.596%
2026-06-05	5.8000	6.0500	5.7500	5.7500	+0.524%	33	3,337	+106.783%
2026-06-04	5.0400	5.9000	5.0000	5.7200	+24.348%	70	3,329	+107.867%
2026-06-03	4.2000	4.6000	4.2000	4.6000	+1.099%	2	3,322	+158.478%
2026-06-02	4.6500	4.6500	4.5500	4.5500	+10.976%	3	3,320	+161.319%
2026-06-01	4.1600	4.1600	3.8500	4.1000	+6.494%	24	3,321	+190.000%
2026-05-29	3.6300	3.8800	3.6300	3.8500	+10.951%	48	3,320	+208.831%
2026-05-28	3.8500	3.9000	3.4500	3.4700	-8.684%	54	3,360	+242.651%
2026-05-27	4.4500	4.4500	3.6000	3.8000	-11.628%	64	3,365	+212.895%
2026-05-22	4.5000	4.5000	4.3000	4.3000	+5.651%	138	3,393	+176.512%
2026-05-21	3.9100	4.0800	3.9000	4.0700	-0.732%	109	3,429	+192.138%
2026-05-20	4.0000	4.1000	3.9500	4.1000	+4.592%	131	3,429	+190.000%
2026-05-19	3.8000	3.9200	3.8000	3.9200	+5.946%	36	3,453	+203.316%
2026-05-18	3.3500	3.7000	3.3500	3.7000	+24.161%	168	3,453	+221.351%
2026-05-15	3.2200	3.2500	2.9500	2.9800	-6.875%	111	3,453	+298.993%
2026-05-14	3.4100	3.6000	3.2000	3.2000	-4.478%	53	3,388	+271.563%
2026-05-13	3.7000	3.7500	3.3200	3.3500	-15.829%	90	3,362	+254.925%
2026-05-12	3.7000	4.0000	3.4000	3.9800	+3.916%	55	3,362	+198.744%
2026-05-11	4.0500	4.3500	3.7000	3.8300	-9.882%	38	3,362	+210.444%
2026-05-08	4.5700	4.6000	4.2500	4.2500	-24.377%	57	3,338	+179.765%
2026-05-07	5.8000	5.8000	5.6200	5.6200	-5.863%	6	3,304	+111.566%
2026-05-06	6.1000	6.1000	5.9700	5.9700	+8.348%	2	3,305	+99.162%
2026-05-05	5.4500	5.5700	5.4000	5.5100	+12.449%	16	3,304	+115.789%
2026-05-04	5.0700	5.0700	4.8000	4.9000	-11.712%	7	3,305	+142.653%
2026-05-01	5.8900	5.8900	5.5500	5.5500	+1.835%	3	3,307	+114.234%
2026-04-29	5.1400	5.4500	4.7500	5.4500	-6.034%	23	3,307	+118.165%
2026-04-28	5.5000	5.8000	5.5000	5.8000	+10.899%	3	3,320	+105.000%
2026-04-27	4.8500	5.2500	4.8500	5.2300	+8.958%	4	3,319	+127.342%
2026-04-24	5.1400	5.1400	4.8000	4.8000	-6.796%	7	3,317	+147.708%
2026-04-23	5.3000	5.3000	5.1000	5.1500	-10.435%	6	3,311	+130.874%
2026-04-22	5.7200	5.8100	5.7200	5.7500	-6.958%	4	3,311	+106.783%
2026-04-21	6.6000	6.7500	6.1800	6.1800	+0.816%	10	3,311	+92.395%
2026-04-20	6.1300	6.1300	6.1300	6.1300	-4.961%	1	3,309	+93.964%
2026-04-17	6.4000	6.5500	6.4000	6.4500	-1.976%	28	3,308	+84.341%
2026-04-16	6.6500	6.6500	6.5800	6.5800	+0.458%	2	3,308	+80.699%
2026-04-15	6.7500	7.0000	6.4500	6.5500	+10.642%	47	3,307	+81.527%
2026-04-14	5.8700	6.0800	5.8200	5.9200	-2.951%	30	3,310	+100.845%
2026-04-13	5.2400	6.1000	5.0700	6.1000	+8.929%	10	3,315	+94.918%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-5.085%	4	3,313	+112.321%
2026-04-09	5.6900	5.9000	5.6900	5.9000	+14.786%	6	3,313	+101.525%
2026-04-08	5.3500	5.5400	5.1400	5.1400	+14.222%	24	3,308	+131.323%
2026-04-07	4.1100	4.5000	4.1100	4.5000	+7.143%	60	3,309	+164.222%
2026-04-06	4.0800	4.2000	4.0800	4.2000	+7.417%	26	3,285	+183.095%
2026-04-02	3.5000	3.9500	3.5000	3.9100	+3.714%	30	3,245	+204.092%
2026-04-01	4.0500	4.0500	3.6500	3.7700	+4.722%	59	3,245	+215.385%
2026-03-31	3.2500	3.6000	3.2000	3.6000	+20.000%	67	3,242	+230.278%
2026-03-30	3.0500	3.1500	2.9900	3.0000	+0.671%	84	3,199	+296.333%
2026-03-27	3.3000	3.3000	2.9800	2.9800	-15.341%	6	3,157	+298.993%
2026-03-26	3.6700	3.6700	3.5200	3.5200	-2.222%	27	3,156	+237.784%
2026-03-25	3.9000	3.9000	3.5000	3.6000	+0.559%	14	3,146	+230.278%
2026-03-24	3.3500	3.6000	3.3500	3.5800	+11.875%	34	3,145	+232.123%
2026-03-23	3.2000	3.3000	3.2000	3.2000	+7.744%	46	3,160	+271.563%
2026-03-20	2.9200	3.0500	2.9200	2.9700	+0.338%	49	3,153	+300.337%
2026-03-19	2.6900	2.9800	2.6300	2.9600	+3.860%	63	3,156	+301.689%
2026-03-18	3.0300	3.0500	2.8500	2.8500	-3.390%	28	3,113	+317.193%
2026-03-17	3.2500	3.2800	2.9300	2.9500	-2.318%	558	3,091	+303.051%
2026-03-16	3.1200	3.2500	3.0000	3.0200	+0.667%	63	2,759	+293.709%
2026-03-13	3.3500	3.3500	2.9800	3.0000	-3.226%	392	2,750	+296.333%
2026-03-12	3.2500	3.3000	3.1000	3.1000	-13.889%	86	2,979	+283.548%
2026-03-11	3.7700	3.7900	3.5000	3.6000	-7.692%	34	2,932	+230.278%
2026-03-10	3.7000	4.0000	3.7000	3.9000	+12.392%	341	2,912	+204.872%
2026-03-09	3.5500	3.5600	3.0500	3.4700	-11.026%	402	2,634	+242.651%
2026-03-06	3.8500	3.9000	3.5500	3.9000	-7.143%	84	2,550	+204.872%
2026-03-05	4.3000	4.3000	4.2000	4.2000	-8.696%	43	2,488	+183.095%
2026-03-04	4.6000	4.6000	4.2500	4.6000	-3.158%	39	2,483	+158.478%
2026-03-03	4.0000	4.8500	3.9000	4.7500	+1.064%	36	2,463	+150.316%
2026-03-02	4.0500	4.8300	4.0300	4.7000	+6.818%	493	2,440	+152.979%
2026-02-27	4.6000	4.6000	4.3900	4.4000	-19.266%	652	2,910	+170.227%
2026-02-25	5.2100	5.4500	5.2100	5.4500	+15.711%	27	3,143	+118.165%
2026-02-24	4.4500	4.7100	4.4500	4.7100	-12.291%	66	3,143	+152.442%
2026-02-23	6.3000	6.3000	5.3700	5.3700	-12.683%	10	3,141	+121.415%
2026-02-20	6.1100	6.1500	6.1100	6.1500	+1.653%	7	3,136	+93.333%
2026-02-19	6.0800	6.0800	6.0500	6.0500	-9.567%	6	3,136	+96.529%
2026-02-18	6.7700	6.7700	6.6900	6.6900	+7.384%	12	3,141	+77.728%
2026-02-13	6.2300	6.2300	6.2300	6.2300	+3.488%	4	3,144	+90.851%
2026-02-12	6.6000	6.6000	6.0200	6.0200	-16.966%	5	3,144	+97.508%
2026-02-11	6.8000	7.2500	6.8000	7.2500	-15.698%	41	3,144	+64.000%
2026-02-10	8.6000	8.6000	8.6000	8.6000	-3.803%	4	3,106	+38.256%
2026-02-09	8.9000	8.9500	8.9000	8.9400	-2.295%	28	3,106	+32.998%
2026-02-06	8.7900	9.1500	8.7900	9.1500	+17.008%	16	3,109	+29.945%
2026-02-05	7.5000	7.8200	7.5000	7.8200	-6.905%	5	3,094	+52.046%
2026-02-04	8.4200	8.6000	8.2500	8.4000	+9.804%	20	3,098	+41.548%
2026-02-03	7.5500	7.6500	7.5500	7.6500	+19.906%	2	3,115	+55.425%
2026-01-29	5.8300	6.3800	5.7300	6.3800	+20.377%	445	3,114	+86.364%
2026-01-28	5.5000	5.5000	5.2500	5.3000	-8.935%	7	3,270	+124.340%
2026-01-26	5.8500	5.8500	5.7500	5.8200	+4.676%	10	3,265	+104.296%
2026-01-23	5.6700	5.6700	5.3000	5.5600	-9.740%	66	3,275	+113.849%
2026-01-22	6.3300	6.3300	6.1600	6.1600	+0.984%	64	3,315	+93.019%
2026-01-21	6.0900	6.2500	6.0900	6.1000	+4.274%	23	3,255	+94.918%
2026-01-20	5.8500	5.8500	5.8500	5.8500	-10.000%	1	3,246	+103.248%
2026-01-16	6.2700	6.6100	6.2700	6.5000	+2.848%	26	3,253	+82.923%
2026-01-15	6.3200	6.3200	6.3200	6.3200	+1.935%	1	3,253	+88.133%
2026-01-14	6.6000	6.6000	5.7500	6.2000	-22.013%	51	3,253	+91.774%
2026-01-13	7.8800	7.9500	7.8800	7.9500	-4.790%	6	3,246	+49.560%
2026-01-12	8.2500	8.3500	8.2500	8.3500	-5.436%	3	3,245	+42.395%
2026-01-09	9.2000	9.2000	8.8300	8.8300	-3.392%	211	3,245	+34.655%
2026-01-08	9.1400	9.1400	9.1400	9.1400	+2.009%	2	3,339	+30.088%
2026-01-07	8.9400	8.9600	8.9400	8.9600	-10.130%	142	3,339	+32.701%
2026-01-06	9.9700	9.9700	9.9700	9.9700	+0.403%	10	3,481	+19.258%
2026-01-05	9.8000	9.9300	9.8000	9.9300	+15.197%	26	3,492	+19.738%
2026-01-02	8.6500	8.6500	8.6000	8.6200	+1.412%	47	3,492	+37.935%
2025-12-29	8.5700	8.6500	8.5000	8.5000	-7.609%	14	3,492	+39.882%
2025-12-26	9.2500	9.3000	9.2000	9.2000	+1.099%	5	3,488	+29.239%
2025-12-23	9.1000	9.1000	9.0200	9.1000	+0.331%	31	3,485	+30.659%
2025-12-22	9.2000	9.2000	9.0600	9.0700	+10.610%	3	3,515	+31.092%
2025-12-19	8.2000	8.2000	8.2000	8.2000	+5.806%	1	3,516	+45.000%
2025-12-18	7.7000	7.7500	7.7000	7.7500	-9.884%	2	3,517	+53.419%
2025-12-16	8.6900	8.6900	8.6000	8.6000	-3.262%	10	3,517	+38.256%
2025-12-15	9.1200	9.1200	8.8900	8.8900	+6.851%	82	3,510	+33.746%
2025-12-12	8.1900	8.3200	8.1900	8.3200	+2.716%	49	3,517	+42.909%
2025-12-11	7.9400	8.1300	7.9400	8.1000	+1.250%	10	3,549	+46.790%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+3.896%	5	3,552	+48.625%
2025-12-04	7.7000	7.7000	7.7000	7.7000	0.000%	2	3,547	+54.416%
2025-12-03	7.4600	7.7000	7.0000	7.7000	+1.583%	3	3,545	+54.416%
2025-11-28	7.6200	7.6200	7.5800	7.5800	+6.911%	23	3,547	+56.860%
2025-11-26	7.0000	7.0900	7.0000	7.0900	+3.504%	6	3,524	+67.701%
2025-11-25	6.8200	6.8500	6.8200	6.8500	+5.061%	3	3,524	+73.577%
2025-11-24	6.5300	6.5500	6.5000	6.5200	+1.085%	131	3,523	+82.362%
2025-11-21	6.4000	6.4500	6.3000	6.4500	-10.417%	46	3,583	+84.341%
2025-11-20	7.2000	7.2000	7.2000	7.2000	+6.825%	20	3,628	+65.139%
2025-11-19	6.7400	6.7400	6.7400	6.7400	+5.808%	2	3,628	+76.409%
2025-11-18	6.3700	6.3700	6.3700	6.3700	-2.000%	1	3,628	+86.656%
2025-11-17	6.9600	6.9600	6.5000	6.5000	-8.836%	9	3,629	+82.923%
2025-11-14	7.0800	7.1700	7.0700	7.1300	-10.875%	209	3,623	+66.760%
2025-11-12	8.2000	8.2000	8.0000	8.0000	+1.523%	12	3,625	+48.625%
2025-11-10	7.8800	7.8800	7.8800	7.8800	+6.343%	1	3,624	+50.888%
2025-11-07	7.3500	7.4100	7.3500	7.4100	-1.068%	2	3,625	+60.459%
2025-11-06	7.4900	7.4900	7.4900	7.4900	+11.791%	1	3,626	+58.745%
2025-11-05	7.2000	7.2000	6.7000	6.7000	-14.103%	2	3,626	+77.463%
2025-11-04	8.1000	8.1000	7.8000	7.8000	+1.036%	50	3,626	+52.436%
2025-11-03	7.7200	7.7200	7.7200	7.7200	+4.749%	1	3,606	+54.016%
2025-10-31	7.3700	7.3700	7.3700	7.3700	+2.933%	1	3,606	+61.330%
2025-10-29	7.1000	7.1600	7.1000	7.1600	+2.874%	2	3,606	+66.061%
2025-10-28	7.0200	7.0200	6.9600	6.9600	-4.000%	24	3,605	+70.833%
2025-10-27	7.3000	7.3000	7.1400	7.2500	+3.720%	7	3,626	+64.000%
2025-10-24	6.9700	6.9900	6.9700	6.9900	+7.373%	2	3,626	+70.100%
2025-10-21	6.9000	6.9000	6.4400	6.5100	-3.412%	54	3,625	+82.642%
2025-10-20	6.6800	6.8400	6.6000	6.7400	+2.432%	71	3,620	+76.409%
2025-10-17	6.3000	6.6000	6.3000	6.5800	+7.869%	158	3,684	+80.699%
2025-10-16	6.4500	6.4500	6.1000	6.1000	-15.512%	2	3,684	+94.918%
2025-10-15	6.9900	7.2200	6.7500	7.2200	+30.090%	23	3,685	+64.681%
2025-10-14	5.1500	5.8000	5.1500	5.5500	+11.222%	48	3,693	+114.234%
2025-10-13	5.1000	5.1100	4.9200	4.9900	-6.203%	13	3,700	+138.277%
2025-10-10	5.3200	5.3200	5.3200	5.3200	-2.206%	2	3,703	+123.496%
2025-10-09	5.4400	5.4500	5.3700	5.4400	-0.730%	28	3,703	+118.566%
2025-10-08	5.5800	5.5800	5.4800	5.4800	-5.517%	4	3,699	+116.971%
2025-10-07	5.8000	5.8000	5.8000	5.8000	+1.754%	2	3,700	+105.000%
2025-10-06	5.8600	5.9200	5.4500	5.7000	-3.390%	11	3,700	+108.596%
2025-10-03	5.9000	5.9000	5.9000	5.9000	+1.724%	2	3,697	+101.525%
2025-10-02	5.8000	5.8000	5.8000	5.8000	-2.848%	5	3,697	+105.000%
2025-10-01	6.1500	6.1500	5.9000	5.9700	-6.132%	23	3,697	+99.162%
2025-09-30	7.1700	7.1700	6.3600	6.3600	-9.143%	10	3,692	+86.950%
2025-09-29	7.0500	7.0500	7.0000	7.0000	0.000%	5	3,688	+69.857%
2025-09-26	7.2100	7.2100	7.0000	7.0000	-2.235%	3	3,689	+69.857%
2025-09-23	7.3200	7.3200	7.1600	7.1600	+4.526%	15	3,689	+66.061%
2025-09-22	6.8500	6.8500	6.8500	6.8500	-4.861%	2	3,689	+73.577%
2025-09-19	6.9400	7.2000	6.9400	7.2000	+5.727%	50	3,689	+65.139%
2025-09-18	6.4000	6.8500	6.4000	6.8100	+13.500%	67	3,713	+74.596%
2025-09-16	5.7500	6.0000	5.7500	6.0000	-3.226%	12	3,714	+98.167%
2025-09-15	6.2000	6.2000	6.2000	6.2000	+4.027%	12	3,719	+91.774%
2025-09-12	5.9600	5.9600	5.9600	5.9600	-0.667%	1	3,709	+99.497%
2025-09-11	5.6600	6.0000	5.6600	6.0000	+2.564%	1,001	3,708	+98.167%
2025-09-10	5.9200	5.9200	5.6500	5.8500	-0.847%	6	2,708	+103.248%
2025-09-09	5.7600	5.9500	5.7600	5.9000	+11.742%	3	2,708	+101.525%
2025-09-08	5.3700	5.4600	5.2800	5.2800	-3.119%	25	2,707	+125.189%
2025-09-05	5.8500	5.8500	5.2500	5.4500	-6.034%	75	2,715	+118.165%
2025-09-04	5.8000	5.8000	5.8000	5.8000	+0.870%	5	2,744	+105.000%
2025-09-02	5.7500	5.7500	5.7500	5.7500	-3.361%	2	2,745	+106.783%
2025-08-29	5.9500	5.9500	5.9500	5.9500	+0.337%	8	2,740	+99.832%
2025-08-28	5.9300	5.9300	5.9300	5.9300	+3.310%	1	2,740	+100.506%
2025-08-27	5.6000	5.7400	5.6000	5.7400	+2.500%	15	2,740	+107.143%
2025-08-26	5.3200	5.6000	5.3200	5.6000	+7.280%	52	2,734	+112.321%
2025-08-25	5.1800	5.2500	5.1000	5.2200	+0.385%	20	2,728	+127.778%
2025-08-22	4.7000	5.2000	4.7000	5.2000	+10.874%	13	2,730	+128.654%
2025-08-20	4.5000	4.7000	4.5000	4.6900	+7.816%	21	2,729	+153.518%
2025-08-19	4.3500	4.3500	4.3500	4.3500	-2.685%	1	2,719	+173.333%
2025-08-18	4.0500	4.4700	4.0500	4.4700	+13.165%	124	2,719	+165.996%
2025-08-15	4.2000	4.2000	3.9500	3.9500	-5.952%	123	2,731	+201.013%
2025-08-14	4.0500	4.2000	4.0500	4.2000	+6.329%	256	2,760	+183.095%
2025-08-13	4.0500	4.1000	3.8600	3.9500	-1.250%	246	2,590	+201.013%
2025-08-12	3.8000	4.0500	3.8000	4.0000	+16.618%	85	2,462	+197.250%
2025-08-11	3.3500	3.5000	3.3500	3.4300	+2.083%	108	2,396	+246.647%
2025-08-08	3.1000	3.4300	3.1000	3.3600	+14.676%	117	2,386	+253.869%
2025-08-07	2.9600	3.0000	2.9300	2.9300	-7.571%	181	2,388	+305.802%
2025-08-06	3.3600	3.3600	3.1700	3.1700	+0.635%	33	2,324	+275.079%
2025-08-05	3.0000	3.1500	3.0000	3.1500	-7.353%	21	2,299	+277.460%
2025-08-04	3.4000	3.4000	3.3500	3.4000	-0.875%	132	2,279	+249.706%
2025-08-01	3.3500	3.5000	3.3000	3.4300	-19.672%	135	2,249	+246.647%
2025-07-31	4.2700	4.2700	4.2700	4.2700	-6.154%	2	2,170	+178.454%
2025-07-29	4.6500	4.6500	4.5100	4.5500	-1.087%	141	2,169	+161.319%
2025-07-28	4.6800	4.6800	4.5900	4.6000	-0.648%	57	2,185	+158.478%
2025-07-25	4.6300	4.6300	4.6300	4.6300	-9.570%	2	2,162	+156.803%
2025-07-24	5.1200	5.1200	5.1200	5.1200	+8.936%	1	2,162	+132.227%
2025-07-23	4.5000	4.7000	4.5000	4.7000	+3.297%	4	2,162	+152.979%
2025-07-22	4.5500	4.5500	4.5500	4.5500	+5.324%	46	2,161	+161.319%
2025-07-21	4.4500	4.4800	4.3200	4.3200	+8.000%	49	2,161	+175.231%
2025-07-18	4.0000	4.0000	4.0000	4.0000	+1.266%	2	2,154	+197.250%
2025-07-17	3.5000	4.1000	3.5000	3.9500	+12.857%	73	2,154	+201.013%
2025-07-16	3.7400	3.7400	3.5000	3.5000	-13.580%	18	2,111	+239.714%
2025-07-14	4.0500	4.0500	4.0500	4.0500	-2.410%	1	2,095	+193.580%
2025-07-10	4.1700	4.1700	4.1500	4.1500	+3.750%	33	2,095	+186.506%
2025-07-09	4.2500	4.2500	4.0000	4.0000	-9.091%	2	2,128	+197.250%
2025-07-08	4.6700	4.6700	4.3700	4.4000	-18.063%	33	2,127	+170.227%
2025-07-07	5.5300	5.5300	5.3700	5.3700	-1.287%	41	2,122	+121.415%
2025-07-03	5.4400	5.4400	5.4400	5.4400	+4.415%	1	2,094	+118.566%
2025-07-02	5.0300	5.2600	5.0300	5.2100	+4.200%	53	2,094	+128.215%
2025-07-01	4.4000	5.0000	4.4000	5.0000	+14.943%	750	2,069	+137.800%
2025-06-30	4.5400	4.6500	4.3500	4.3500	-6.452%	49	1,588	+173.333%
2025-06-27	4.6400	4.6500	4.6400	4.6500	-1.064%	26	1,555	+155.699%
2025-06-26	4.6000	4.7000	4.5600	4.7000	+9.302%	47	1,555	+152.979%
2025-06-25	4.1500	4.3000	4.1500	4.3000	+1.176%	2	1,523	+176.512%
2025-06-24	4.4200	4.4200	4.2500	4.2500	+8.418%	13	1,522	+179.765%
2025-06-23	3.9200	3.9200	3.9200	3.9200	+3.158%	1	1,521	+203.316%
2025-06-20	3.8000	3.8000	3.8000	3.8000	+5.556%	2	1,521	+212.895%
2025-06-18	3.2500	3.6500	3.2500	3.6000	+16.129%	11	1,521	+230.278%
2025-06-13	3.1000	3.1000	3.1000	3.1000	-8.824%	2	1,521	+283.548%
2025-06-12	3.4000	3.4000	3.4000	3.4000	-1.449%	2	1,521	+249.706%
2025-06-11	3.4800	3.4800	3.4500	3.4500	-4.167%	7	1,519	+244.638%
2025-06-06	3.6000	3.6000	3.6000	3.6000	+8.434%	2	1,519	+230.278%
2025-06-05	3.3200	3.3200	3.3200	3.3200	-2.065%	3	1,519	+258.133%
2025-05-29	3.3900	3.3900	3.3900	3.3900	+1.802%	2	1,519	+250.737%
2025-05-27	3.1500	3.3300	3.1500	3.3300	+6.731%	17	1,518	+257.057%
2025-05-21	3.1000	3.1200	3.1000	3.1200	-13.333%	11	1,508	+281.090%
2025-05-20	3.6000	3.6000	3.6000	3.6000	-0.552%	1	1,518	+230.278%
2025-05-19	3.6200	3.6200	3.6200	3.6200	+11.385%	1	1,518	+228.453%
2025-05-15	3.2500	3.2500	3.2500	3.2500	-1.515%	60	1,519	+265.846%
2025-05-13	3.1000	3.3400	3.1000	3.3000	+15.385%	4	1,459	+260.303%
2025-05-12	2.8500	2.8600	2.8500	2.8600	+15.323%	4	1,460	+315.734%
2025-05-08	2.4800	2.4800	2.4800	2.4800	+8.772%	1	1,463	+379.435%
2025-05-06	2.2800	2.2800	2.2800	2.2800	+2.242%	1	1,463	+421.491%
2025-05-05	2.2300	2.2300	2.2300	2.2300	-0.889%	25	1,463	+433.184%
2025-05-02	2.2600	2.2600	2.2000	2.2500	+9.756%	464	1,463	+428.444%
2025-05-01	2.0500	2.0500	2.0500	2.0500	+13.260%	1	1,302	+480.000%
2025-04-30	1.8100	1.8100	1.8100	1.8100	+1.117%	12	1,302	+556.906%
2025-04-28	1.9000	1.9000	1.7900	1.7900	+1.705%	10	1,290	+564.246%
2025-04-23	2.0000	2.0000	1.7600	1.7600	+14.286%	2	1,289	+575.568%
2025-04-22	1.4600	1.5400	1.4600	1.5400	+12.409%	2	1,290	+672.078%
2025-04-16	1.3700	1.3700	1.3700	1.3700	+9.600%	1	1,290	+767.883%
2025-04-11	1.2500	1.2500	1.2500	1.2500	-3.846%	2	1,290	+851.200%
2025-04-10	1.3200	1.3200	1.3000	1.3000	+25.000%	4	1,290	+814.615%
2025-04-09	1.0500	1.0500	1.0400	1.0400	-16.800%	6	1,286	+1,043.269%
2025-04-08	1.4700	1.4700	1.2500	1.2500	-2.344%	6	1,283	+851.200%
2025-04-07	1.2800	1.2800	1.2800	1.2800	+16.364%	10	1,287	+828.906%
2025-04-04	1.2300	1.2300	1.1000	1.1000	-27.152%	628	1,287	+980.909%
2025-04-03	1.5800	1.6400	1.5100	1.5100	-42.586%	1,062	1,543	+687.417%
2025-04-02	2.4100	2.6300	2.4100	2.6300	+2.734%	2	2,012	+352.091%
2025-04-01	2.5200	2.5600	2.4400	2.5600	+6.224%	7	2,013	+364.453%
2025-03-28	2.4400	2.4400	2.4100	2.4100	-20.462%	8	2,014	+393.361%
2025-03-26	3.0300	3.0300	3.0200	3.0300	-3.195%	125	2,012	+292.409%
2025-03-25	3.0300	3.1300	3.0300	3.1300	+3.642%	1,272	2,012	+279.872%
2025-03-24	2.9400	3.0200	2.9400	3.0200	+3.425%	13	2,014	+293.709%
2025-03-20	2.7400	2.9200	2.7400	2.9200	-0.680%	6	2,014	+307.192%
2025-03-19	2.7500	2.9400	2.7500	2.9400	+12.214%	4	2,014	+304.422%
2025-03-18	2.6200	2.6200	2.6200	2.6200	+3.150%	1	2,013	+353.817%
2025-03-17	2.4300	2.5400	2.4300	2.5400	+5.833%	3	2,012	+368.110%
2025-03-14	2.3200	2.4100	2.3200	2.4000	+18.812%	38	2,011	+395.417%
2025-03-13	2.0800	2.0800	2.0200	2.0200	-4.717%	15	2,026	+488.614%
2025-03-12	2.1000	2.1200	2.1000	2.1200	+1.435%	2	2,026	+460.849%
2025-03-11	2.1200	2.1200	2.0900	2.0900	-2.336%	100	2,026	+468.900%
2025-03-10	2.3000	2.3000	2.1400	2.1400	-17.054%	253	1,926	+455.607%
2025-03-07	2.5800	2.5800	2.5800	2.5800	+2.381%	4	1,676	+360.853%
2025-03-06	2.6500	2.7000	2.5200	2.5200	-11.888%	31	1,675	+371.825%
2025-03-05	2.9400	2.9400	2.8600	2.8600	-14.627%	23	1,675	+315.734%
2025-03-04	3.4700	3.4700	3.1000	3.3500	-22.811%	92	1,674	+254.925%
2025-03-03	4.3600	4.3600	4.3400	4.3400	+9.873%	30	1,599	+173.963%
2025-02-28	4.0000	4.0000	3.9500	3.9500	+12.216%	102	1,574	+201.013%
2025-02-27	3.5000	3.5200	3.5000	3.5200	-5.121%	100	1,524	+237.784%
2025-02-26	3.7100	3.7100	3.7100	3.7100	+6.000%	50	1,624	+220.485%
2025-02-25	3.5500	3.5700	3.5000	3.5000	-10.256%	56	1,523	+239.714%
2025-02-24	4.0500	4.0500	3.9000	3.9000	-1.266%	227	1,523	+204.872%
2025-02-21	3.9900	4.0500	3.9500	3.9500	-5.952%	310	1,302	+201.013%
2025-02-20	4.2000	4.2000	4.2000	4.2000	-7.489%	5	1,152	+183.095%
2025-02-19	4.5000	4.5400	4.3900	4.5400	-4.822%	3	1,152	+161.894%
2025-02-18	4.7700	4.7700	4.7700	4.7700	-5.545%	1	1,151	+149.266%
2025-02-14	5.0500	5.0500	5.0500	5.0500	0.000%	10	1,156	+135.446%
2025-02-11	5.0500	5.0500	5.0500	5.0500	-1.942%	5	1,156	+135.446%
2025-02-10	5.3900	5.3900	5.1500	5.1500	-8.526%	20	1,151	+130.874%
2025-02-07	5.6300	5.6300	5.6300	5.6300	+0.536%	20	1,136	+111.190%
2025-02-06	5.6000	5.6000	5.6000	5.6000	+11.332%	3	1,126	+112.321%
2025-02-05	5.0300	5.0300	5.0300	5.0300	+4.792%	2	1,129	+136.382%
2025-02-04	4.8000	4.8000	4.8000	4.8000	+9.091%	1	1,129	+147.708%
2025-02-03	4.4000	4.4000	4.4000	4.4000	-8.333%	1	1,129	+170.227%
2025-01-31	4.8400	4.9500	4.7000	4.8000	-4.950%	216	1,128	+147.708%
2025-01-29	5.1000	5.1000	5.0500	5.0500	+1.000%	3	1,031	+135.446%
2025-01-23	5.0000	5.0000	5.0000	5.0000	-6.542%	1	1,028	+137.800%
2025-01-21	5.3500	5.3500	5.3500	5.3500	+3.883%	1	1,028	+122.243%
2025-01-16	5.4400	5.4400	5.1500	5.1500	-3.918%	4	1,028	+130.874%
2025-01-15	5.3600	5.3600	5.3600	5.3600	+20.449%	4	1,027	+121.828%
2025-01-13	4.4500	4.4500	4.4500	4.4500	-2.198%	6	1,027	+167.191%
2025-01-10	4.6000	4.7000	4.5500	4.5500	-8.081%	14	1,033	+161.319%
2025-01-08	5.0900	5.0900	4.9500	4.9500	+6.911%	13	1,027	+140.202%
2025-01-06	4.6300	4.6300	4.6300	4.6300	+17.215%	5	1,027	+156.803%
2024-12-30	3.7500	3.9500	3.7500	3.9500	-3.659%	2	1,027	+201.013%
2024-12-27	4.1000	4.1000	4.1000	4.1000	0.000%	8	1,026	+190.000%
2024-12-24	4.1000	4.1000	4.1000	4.1000	-3.981%	5	1,026	+190.000%
2024-12-20	4.2700	4.2700	4.2700	4.2700	-8.172%	3	1,026	+178.454%
2024-12-18	4.6500	4.6500	4.6500	4.6500	-2.105%	9	1,026	+155.699%
2024-12-16	4.7500	4.7700	4.7500	4.7500	-2.062%	140	1,175	+150.316%
2024-12-13	4.9000	4.9000	4.8500	4.8500	-0.206%	4	1,175	+145.155%
2024-12-11	4.8600	4.8600	4.8600	4.8600	-8.818%	2	1,175	+144.650%
2024-12-09	5.3300	5.3300	5.3300	5.3300	+2.500%	1	1,175	+123.077%
2024-12-06	5.2000	5.2000	5.2000	5.2000	+4.208%	14	1,175	+128.654%
2024-12-04	4.9900	4.9900	4.9900	4.9900	-10.573%	1	1,170	+138.277%
2024-12-02	5.5300	5.6500	5.5000	5.5800	-7.616%	75	1,170	+113.082%
2024-11-29	6.0400	6.0400	6.0400	6.0400	+1.513%	2	1,110	+96.854%
2024-11-27	6.0000	6.0000	5.9100	5.9500	+3.478%	16	1,120	+99.832%
2024-11-25	5.8100	5.8500	5.7500	5.7500	+0.877%	99	1,120	+106.783%
2024-11-22	5.7000	5.7000	5.7000	5.7000	+10.680%	2	1,021	+108.596%
2024-11-21	5.1500	5.1500	5.1500	5.1500	+0.390%	1	1,020	+130.874%
2024-11-20	5.1300	5.1300	5.1300	5.1300	+7.547%	2	1,020	+131.774%
2024-11-11	4.7700	4.7700	4.7700	4.7700	-1.649%	10	1,020	+149.266%
2024-11-06	4.7000	4.8500	4.6200	4.8500	+46.970%	17	1,020	+145.155%
2024-10-31	3.3000	3.3000	3.3000	3.3000	+8.197%	10	1,020	+260.303%
2024-10-21	3.1000	3.1000	3.0500	3.0500	-14.085%	101	1,020	+289.836%
2024-10-16	3.5500	3.5500	3.5500	3.5500	+5.655%	1	946	+234.930%
2024-10-15	3.3600	3.3600	3.3600	3.3600	+5.000%	2	946	+253.869%
2024-10-11	3.2000	3.2000	3.2000	3.2000	+24.514%	28	944	+271.563%
2024-10-08	2.5400	2.5900	2.5400	2.5700	+63.694%	419	944	+362.646%
2024-10-01	1.5700	1.5700	1.5700	1.5700	-42.909%	1	525	+657.325%
2024-09-19	2.7500	2.7500	2.7500	2.7500	+38.191%	1	525	+332.364%
2024-09-13	2.1300	2.1300	1.9900	1.9900	-7.009%	200	525	+497.487%