Dark

BAC20261218C40
BAC Dec 18 2026 40.00 Call (BAC261218C00040000)
option OPRA

EOD

Aug 19, 2026

24.35-0.409%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	24.3500	24.3500	24.3500	24.3500	-0.409%	1	3,538	0.000%
2026-08-17	24.4500	24.4500	24.4500	24.4500	-1.807%	1	3,539	-0.409%
2026-08-14	24.9000	24.9000	24.9000	24.9000	+3.750%	1	3,540	-2.209%
2026-08-11	24.0000	24.0000	24.0000	24.0000	+3.270%	30	3,540	+1.458%
2026-08-07	23.2400	23.2400	23.2400	23.2400	-3.448%	10	3,540	+4.776%
2026-08-06	24.0700	24.0700	24.0700	24.0700	+8.180%	2	3,552	+1.163%
2026-08-03	22.2500	22.2500	22.2500	22.2500	+0.451%	10	3,552	+9.438%
2026-07-29	22.1500	22.1500	22.1500	22.1500	-3.148%	100	3,552	+9.932%
2026-07-27	22.8700	22.8700	22.8700	22.8700	+2.235%	1	3,552	+6.471%
2026-07-24	22.3700	22.3700	22.3700	22.3700	+3.565%	5	3,553	+8.851%
2026-07-23	21.6000	21.6000	21.6000	21.6000	-2.965%	2	3,553	+12.731%
2026-07-22	22.2600	22.2600	22.2600	22.2600	+1.182%	1	3,553	+9.389%
2026-07-15	22.0000	22.0000	22.0000	22.0000	+9.290%	1	3,554	+10.682%
2026-07-10	20.1300	20.1300	20.1300	20.1300	+3.763%	1	3,555	+20.964%
2026-07-09	19.4000	19.4000	19.4000	19.4000	+2.646%	1	3,555	+25.515%
2026-07-01	18.9500	18.9500	18.9000	18.9000	+5.882%	200	3,556	+28.836%
2026-06-30	17.8500	17.8500	17.8500	17.8500	-3.825%	3	3,571	+36.415%
2026-06-29	18.5600	18.5600	18.5600	18.5600	+2.541%	50	3,574	+31.196%
2026-06-26	18.4300	18.4300	18.1000	18.1000	+0.277%	83	3,574	+34.530%
2026-06-24	18.0500	18.0500	18.0500	18.0500	-2.957%	33	3,588	+34.903%
2026-06-23	18.6000	18.6000	18.6000	18.6000	+3.333%	150	3,588	+30.914%
2026-06-22	18.0500	18.0500	18.0000	18.0000	+5.079%	100	3,674	+35.278%
2026-06-15	17.1300	17.1300	17.1300	17.1300	+8.076%	10	3,677	+42.148%
2026-06-10	15.8500	15.8500	15.8500	15.8500	+6.734%	2	3,667	+53.628%
2026-06-08	14.8500	14.8500	14.8500	14.8500	-1.329%	1	3,667	+63.973%
2026-06-05	15.0000	15.1000	15.0000	15.0500	+1.827%	101	3,667	+61.794%
2026-06-04	14.5700	15.1800	14.5700	14.7800	+10.546%	884	3,725	+64.750%
2026-06-03	12.6100	13.3700	12.6100	13.3700	+7.823%	9	4,045	+82.124%
2026-05-29	12.4000	12.4000	12.4000	12.4000	-7.186%	1	4,045	+96.371%
2026-05-27	13.3600	13.3600	13.3600	13.3600	+9.598%	1	4,046	+82.260%
2026-05-19	12.1900	12.1900	12.1900	12.1900	+0.329%	2	4,047	+99.754%
2026-05-18	12.1500	12.1500	12.1500	12.1500	-1.220%	15	4,030	+100.412%
2026-05-12	12.3000	12.3000	12.3000	12.3000	-2.920%	10	4,030	+97.967%
2026-05-08	12.6700	12.6700	12.6700	12.6700	-14.680%	1	4,030	+92.186%
2026-05-06	14.8500	14.8500	14.8500	14.8500	+7.609%	1	4,031	+63.973%
2026-05-05	13.8000	13.8000	13.8000	13.8000	-6.122%	5	4,034	+76.449%
2026-05-01	15.0500	15.0500	14.7000	14.7000	+3.887%	2	4,034	+65.646%
2026-04-28	14.1500	14.1500	14.1500	14.1500	-2.615%	10	4,034	+72.085%
2026-04-23	14.5300	14.5300	14.5300	14.5300	-3.198%	1	4,034	+67.584%
2026-04-20	15.0100	15.0100	15.0100	15.0100	+9.963%	2	4,034	+62.225%
2026-04-09	13.5000	13.6500	13.5000	13.6500	+11.520%	2	4,032	+78.388%
2026-04-07	12.0800	12.2500	12.0500	12.2400	+21.188%	140	4,034	+98.938%
2026-03-17	10.1000	10.1000	10.1000	10.1000	-1.751%	10	4,055	+141.089%
2026-03-16	10.2800	10.2800	10.2800	10.2800	-8.050%	1	4,045	+136.868%
2026-03-11	11.1800	11.1800	11.1800	11.1800	+11.912%	6	4,044	+117.800%
2026-03-09	9.9500	10.5000	9.9500	9.9900	-6.636%	17	4,044	+143.744%
2026-03-06	10.7000	10.7000	10.7000	10.7000	-8.155%	22	4,044	+127.570%
2026-03-05	11.7000	11.7000	11.6500	11.6500	-4.898%	17	4,044	+109.013%
2026-03-04	12.1500	12.2500	12.1500	12.2500	-1.606%	23	4,045	+98.776%
2026-03-03	12.4500	12.4500	12.4500	12.4500	+2.723%	13	4,057	+95.582%
2026-02-27	12.2000	12.2000	12.1200	12.1200	-3.810%	102	4,057	+100.908%
2026-02-24	12.6500	12.6500	12.6000	12.6000	-17.214%	112	3,956	+93.254%
2026-02-18	15.2200	15.2200	15.2200	15.2200	+6.434%	1	3,955	+59.987%
2026-02-13	13.5000	14.3000	13.5000	14.3000	-18.145%	6	3,955	+70.280%
2026-02-10	17.4700	17.4700	17.4700	17.4700	+0.692%	1	3,955	+39.382%
2026-02-09	17.3500	17.3500	17.3500	17.3500	-4.144%	1	3,955	+40.346%
2026-02-06	18.1000	18.1000	18.1000	18.1000	+6.471%	1	3,955	+34.530%
2026-02-04	17.2400	17.2400	16.8000	17.0000	+8.765%	3	3,956	+43.235%
2026-02-03	16.2900	16.5000	15.6300	15.6300	+14.338%	103	3,957	+55.790%
2026-01-28	14.0500	14.0500	13.6500	13.6700	-0.219%	13	4,058	+78.127%
2026-01-27	13.7000	13.7000	13.7000	13.7000	-1.083%	4	4,065	+77.737%
2026-01-26	13.8500	13.9000	13.8500	13.8500	+3.204%	134	4,069	+75.812%
2026-01-23	13.1500	13.4200	13.1500	13.4200	-4.823%	8	4,080	+81.446%
2026-01-22	14.1000	14.1000	14.1000	14.1000	-1.742%	7	4,083	+72.695%
2026-01-21	14.4000	14.4000	14.3500	14.3500	-2.248%	2	4,090	+69.686%
2026-01-16	14.6800	14.6800	14.6800	14.6800	+1.944%	1	4,089	+65.872%
2026-01-15	14.3500	14.4000	14.3500	14.4000	+1.839%	2	4,089	+69.097%
2026-01-14	15.0900	15.0900	13.5000	14.1400	-15.532%	7	4,090	+72.207%
2026-01-13	16.8500	16.8500	16.7400	16.7400	-5.584%	9	4,093	+45.460%
2026-01-08	17.7300	17.7300	17.7300	17.7300	+1.605%	1	4,093	+37.338%
2026-01-07	17.5500	17.5500	17.4500	17.4500	-5.676%	2	4,093	+39.542%
2026-01-06	18.5000	18.5000	18.5000	18.5000	-1.175%	5	4,093	+31.622%
2026-01-05	18.0000	18.8100	18.0000	18.7200	+11.761%	7	4,102	+30.075%
2025-12-30	16.9500	16.9500	16.7500	16.7500	-7.305%	2	4,102	+45.373%
2025-12-24	18.0000	18.0700	18.0000	18.0700	+4.451%	2	4,104	+34.754%
2025-12-23	17.3000	17.3000	17.3000	17.3000	-2.535%	24	4,104	+40.751%
2025-12-22	17.8500	17.8500	17.7500	17.7500	+10.248%	2	4,128	+37.183%
2025-12-18	16.8600	16.8600	16.1000	16.1000	-5.903%	51	4,130	+51.242%
2025-12-17	17.1200	17.1200	17.1100	17.1100	+0.058%	110	4,180	+42.314%
2025-12-16	17.1000	17.1000	17.1000	17.1000	-0.058%	1	4,114	+42.398%
2025-12-12	17.1100	17.1100	17.1100	17.1100	+3.697%	1	4,114	+42.314%
2025-12-10	15.6300	16.5000	15.6300	16.5000	+1.538%	3	4,115	+47.576%
2025-12-09	16.2500	16.2500	16.2500	16.2500	-1.515%	1	4,115	+49.846%
2025-12-05	16.0200	16.5000	16.0200	16.5000	+3.189%	2	4,116	+47.576%
2025-12-04	15.9900	15.9900	15.9900	15.9900	+1.331%	2	4,117	+52.283%
2025-12-03	15.5000	15.7800	15.5000	15.7800	+4.158%	606	4,119	+54.309%
2025-12-01	15.1500	15.1500	15.1500	15.1500	-2.885%	3	4,119	+60.726%
2025-11-28	15.6000	15.6000	15.6000	15.6000	+2.970%	3	4,120	+56.090%
2025-11-26	15.0500	15.1500	15.0500	15.1500	+8.993%	27	4,120	+60.726%
2025-11-21	13.4700	13.9000	13.4700	13.9000	+1.164%	14	4,120	+75.180%
2025-11-20	15.0700	15.0700	13.7400	13.7400	-4.050%	4	4,122	+77.220%
2025-11-19	14.3200	14.3200	14.3200	14.3200	+3.022%	1	4,125	+70.042%
2025-11-18	13.4500	13.9000	13.4500	13.9000	-7.641%	15	4,125	+75.180%
2025-11-14	14.6000	15.0500	14.6000	15.0500	-4.384%	7	4,127	+61.794%
2025-11-13	15.7400	15.7400	15.7400	15.7400	-1.748%	1	4,133	+54.701%
2025-11-12	16.0200	16.0200	16.0200	16.0200	+0.565%	4	4,134	+51.998%
2025-11-11	16.0500	16.0500	15.9000	15.9300	+2.444%	12	4,134	+52.856%
2025-11-10	15.5500	15.5500	15.5500	15.5500	-0.955%	1	4,135	+56.592%
2025-11-07	15.3300	15.7000	15.3000	15.7000	-1.196%	4	4,135	+55.096%
2025-11-06	15.3000	15.8900	15.2000	15.8900	+9.435%	8	4,137	+53.241%
2025-11-05	14.5200	14.5200	14.5200	14.5200	-9.363%	1	4,138	+67.700%
2025-11-04	16.0200	16.0200	16.0200	16.0200	+3.023%	1	4,138	+51.998%
2025-11-03	15.6000	15.6000	15.5500	15.5500	-0.321%	2	4,140	+56.592%
2025-10-31	15.2500	15.6000	15.2500	15.6000	+1.961%	2	4,140	+56.090%
2025-10-30	15.3000	15.3000	15.3000	15.3000	+1.864%	2	4,142	+59.150%
2025-10-29	15.1000	15.1500	15.0200	15.0200	+0.805%	5	4,144	+62.117%
2025-10-28	15.1000	15.1000	14.9000	14.9000	-0.201%	7	4,145	+63.423%
2025-10-27	14.9000	14.9500	14.9000	14.9300	+1.220%	4	4,139	+63.094%
2025-10-24	14.8500	14.8500	14.7500	14.7500	+9.259%	3	4,139	+65.085%
2025-10-22	13.5000	13.5000	13.5000	13.5000	-6.897%	1	4,142	+80.370%
2025-10-20	14.5000	14.5000	14.5000	14.5000	+2.764%	2	4,142	+67.931%
2025-10-17	13.8000	14.1100	13.8000	14.1100	+4.519%	3	4,144	+72.573%
2025-10-16	14.4000	14.4000	13.5000	13.5000	-10.000%	15	4,146	+80.370%
2025-10-15	14.8500	15.0000	14.8500	15.0000	+17.188%	11	4,145	+62.333%
2025-10-14	11.7500	12.8000	11.7500	12.8000	+6.667%	2	4,145	+90.234%
2025-10-13	12.1000	12.1000	11.9500	12.0000	+4.803%	21	4,145	+102.917%
2025-10-10	12.0500	12.0500	11.4500	11.4500	-7.661%	9	4,149	+112.664%
2025-10-09	12.8200	12.8200	12.4000	12.4000	-2.745%	12	4,151	+96.371%
2025-10-08	12.9700	12.9700	12.7500	12.7500	-3.628%	11	4,153	+90.980%
2025-10-07	13.2300	13.2300	13.2300	13.2300	-3.571%	1	4,155	+84.051%
2025-10-06	13.7200	13.7200	13.7200	13.7200	+3.939%	5	4,155	+77.478%
2025-10-03	13.2500	13.2500	13.2000	13.2000	+1.149%	2	4,160	+84.470%
2025-10-02	13.0000	13.0500	13.0000	13.0500	-1.880%	2	4,162	+86.590%
2025-10-01	13.5000	13.5500	13.2000	13.3000	-4.179%	15	4,163	+83.083%
2025-09-30	14.8200	14.8200	13.8800	13.8800	-5.062%	5	4,167	+75.432%
2025-09-29	14.8500	14.8500	14.6000	14.6200	+0.137%	6	4,167	+66.553%
2025-09-26	14.6300	14.6300	14.6000	14.6000	+0.968%	2	4,172	+66.781%
2025-09-25	14.0000	14.4600	14.0000	14.4600	-1.027%	5	4,174	+68.396%
2025-09-24	14.6100	14.6100	14.6100	14.6100	+0.068%	3	4,178	+66.667%
2025-09-23	14.9700	15.0500	14.6000	14.6000	+0.898%	3	4,178	+66.781%
2025-09-22	14.5900	14.5900	14.2500	14.4700	-3.211%	5	4,179	+68.279%
2025-09-19	14.4000	14.9900	14.4000	14.9500	+5.654%	9	4,179	+62.876%
2025-09-18	14.2500	14.5000	14.1500	14.1500	+2.909%	4	4,185	+72.085%
2025-09-17	13.5000	13.7500	13.5000	13.7500	+3.695%	3	4,189	+77.091%
2025-09-16	13.0300	13.3400	12.9500	13.2600	+0.151%	9	4,190	+83.635%
2025-09-15	13.6000	13.6000	13.2400	13.2400	-0.301%	11	4,196	+83.912%
2025-09-12	13.5000	13.5000	13.2000	13.2800	-0.300%	4	4,195	+83.358%
2025-09-11	13.3200	13.3200	13.3200	13.3200	+3.658%	1	4,199	+82.808%
2025-09-10	13.1500	13.1500	12.8500	12.8500	-0.772%	2	4,200	+89.494%
2025-09-09	12.9500	12.9500	12.9500	12.9500	+5.974%	1	4,201	+88.031%
2025-09-08	12.4000	12.5500	12.2200	12.2200	-3.093%	6	4,202	+99.264%
2025-09-05	13.1500	13.1500	12.2100	12.6100	+0.880%	47	4,203	+93.101%
2025-09-03	12.4500	12.5000	12.4500	12.5000	-3.846%	2	4,194	+94.800%
2025-09-02	12.8000	13.0000	12.6500	13.0000	-3.274%	3	4,195	+87.308%
2025-08-29	13.1800	13.4400	13.1800	13.4400	+2.989%	11	4,198	+81.176%
2025-08-28	13.1500	13.1600	13.0500	13.0500	+1.241%	3	4,198	+86.590%
2025-08-27	12.8900	12.8900	12.8900	12.8900	+0.703%	1	4,200	+88.906%
2025-08-26	12.4500	12.8000	12.4500	12.8000	+4.918%	5	4,201	+90.234%
2025-08-25	11.9500	12.2000	11.6000	12.2000	-0.813%	4	4,204	+99.590%
2025-08-22	11.6100	12.3000	11.5000	12.3000	+7.895%	12	4,208	+97.967%
2025-08-21	11.4500	11.4500	11.2900	11.4000	+0.441%	4	4,216	+113.596%
2025-08-20	11.4000	11.4000	11.1500	11.3500	+2.252%	36	4,218	+114.537%
2025-08-19	10.7500	11.1000	10.7500	11.1000	+0.909%	15	4,252	+119.369%
2025-08-18	10.2000	11.0000	10.1000	11.0000	+8.161%	43	4,259	+121.364%
2025-08-15	10.2100	10.3500	10.1600	10.1700	-3.143%	221	4,264	+139.430%
2025-08-14	10.5000	10.5000	10.5000	10.5000	+11.111%	1	4,131	+131.905%
2025-08-08	9.4500	9.4500	9.4500	9.4500	+3.618%	1	4,131	+157.672%
2025-08-06	9.1200	9.1200	9.1200	9.1200	-2.251%	1	4,131	+166.996%
2025-08-04	9.4000	9.4000	9.3300	9.3300	-0.955%	11	4,131	+160.986%
2025-08-01	9.3100	10.1700	9.3100	9.4200	-13.578%	7	4,121	+158.493%
2025-07-31	10.9000	10.9000	10.9000	10.9000	-4.803%	7	4,124	+123.394%
2025-07-28	11.4500	11.4500	11.4500	11.4500	+0.704%	4	4,117	+112.664%
2025-07-23	11.3800	11.3800	11.3700	11.3700	+3.083%	3	4,121	+114.160%
2025-07-22	11.1000	11.1000	11.0300	11.0300	+0.273%	2	4,119	+120.762%
2025-07-21	11.0300	11.0300	11.0000	11.0000	+14.943%	3	4,120	+121.364%
2025-07-16	9.5000	9.5700	9.5000	9.5700	-3.528%	3	4,122	+154.441%
2025-07-15	9.9200	9.9200	9.9200	9.9200	-5.524%	1	4,122	+145.464%
2025-07-14	10.2000	10.5000	10.2000	10.5000	+3.960%	23	4,123	+131.905%
2025-07-11	10.0500	10.1000	10.0500	10.1000	-3.810%	2	4,143	+141.089%
2025-07-08	11.2600	11.2600	10.5000	10.5000	-11.243%	2	4,142	+131.905%
2025-07-07	11.8300	11.8300	11.8300	11.8300	-3.429%	1	4,141	+105.833%
2025-07-03	12.2500	12.2500	12.2500	12.2500	+5.603%	2	4,140	+98.776%
2025-07-02	11.6000	11.6000	11.6000	11.6000	+4.599%	10	4,140	+109.914%
2025-06-30	11.0900	11.0900	11.0900	11.0900	+0.362%	1	4,192	+119.567%
2025-06-27	10.9300	11.0500	10.9300	11.0500	+2.886%	3	4,192	+120.362%
2025-06-24	10.7500	10.7500	10.7400	10.7400	+10.608%	700	4,195	+126.723%
2025-06-20	9.7100	9.7100	9.7100	9.7100	+3.850%	2	4,376	+150.772%
2025-06-18	9.3500	9.3500	9.3500	9.3500	+7.719%	1	4,376	+160.428%
2025-06-17	8.6800	8.6800	8.6800	8.6800	-8.342%	1	4,376	+180.530%
2025-06-10	9.4700	9.4700	9.4700	9.4700	-1.354%	4	4,376	+157.128%
2025-06-09	9.6000	9.6000	9.6000	9.6000	+3.337%	6	4,376	+153.646%
2025-06-06	9.2900	9.2900	9.2900	9.2900	+6.537%	80	4,382	+162.110%
2025-06-05	8.7200	8.7200	8.7200	8.7200	-1.469%	6	4,422	+179.243%
2025-06-04	8.8500	8.8500	8.8500	8.8500	+3.388%	1	4,428	+175.141%
2025-06-03	8.5600	8.5600	8.5600	8.5600	-0.117%	1	4,428	+184.463%
2025-06-02	8.5900	8.5900	8.5700	8.5700	-1.494%	6	4,427	+184.131%
2025-05-29	8.7000	8.7000	8.7000	8.7000	+6.618%	1	4,427	+179.885%
2025-05-22	8.1600	8.1600	8.1600	8.1600	-2.275%	5	4,428	+198.407%
2025-05-21	8.2300	8.3500	8.2300	8.3500	-6.180%	2	4,428	+191.617%
2025-05-19	9.1000	9.1000	8.9000	8.9000	-2.626%	21	4,429	+173.596%
2025-05-16	9.1500	9.1500	9.1400	9.1400	+3.628%	600	4,449	+166.411%
2025-05-15	8.8200	8.8200	8.8200	8.8200	-3.607%	3	4,246	+176.077%
2025-05-14	9.1500	9.1500	9.1500	9.1500	+7.647%	6	4,249	+166.120%
2025-05-13	8.5000	8.5200	8.5000	8.5000	+4.039%	9	4,255	+186.471%
2025-05-12	7.4500	8.1700	7.4500	8.1700	+11.918%	4	4,257	+198.042%
2025-05-09	7.3000	7.3000	7.3000	7.3000	-0.680%	4	4,257	+233.562%
2025-05-08	7.3500	7.3500	7.3500	7.3500	+6.368%	1	4,257	+231.293%
2025-05-06	6.9100	6.9100	6.9100	6.9100	-1.427%	1	4,257	+252.388%
2025-05-05	6.9300	7.0100	6.9300	7.0100	+2.038%	2	4,257	+247.361%
2025-05-02	6.4500	6.8700	6.4500	6.8700	+7.680%	162	4,257	+254.440%
2025-05-01	6.1800	6.3800	6.1500	6.3800	+10.764%	136	4,183	+281.661%
2025-04-30	5.7600	5.7600	5.7600	5.7600	-5.574%	25	4,073	+322.743%
2025-04-29	5.9500	6.1000	5.9300	6.1000	-0.327%	125	4,073	+299.180%
2025-04-28	6.1200	6.1200	6.1200	6.1200	+2.857%	1	4,013	+297.876%
2025-04-25	5.9300	6.0500	5.9300	5.9500	+0.168%	10	4,012	+309.244%
2025-04-24	5.9400	5.9400	5.9400	5.9400	+3.665%	2	4,011	+309.933%
2025-04-23	6.0600	6.0600	5.7000	5.7300	+8.113%	5	4,011	+324.956%
2025-04-22	5.3000	5.3000	5.3000	5.3000	+16.484%	2	4,008	+359.434%
2025-04-21	4.4500	4.5500	4.4500	4.5500	-6.186%	27	4,008	+435.165%
2025-04-17	4.8500	4.8500	4.7000	4.8500	+1.042%	6	3,995	+402.062%
2025-04-16	4.8500	4.8500	4.8000	4.8000	-4.000%	5	3,995	+407.292%
2025-04-15	5.3000	5.4000	5.0000	5.0000	+8.696%	16	3,991	+387.000%
2025-04-14	4.6500	4.6500	4.5500	4.6000	+4.545%	5	3,981	+429.348%
2025-04-11	4.5500	4.5500	4.0000	4.4000	+3.529%	292	3,984	+453.409%
2025-04-10	4.2500	4.2500	4.2500	4.2500	-12.731%	1	3,915	+472.941%
2025-04-09	3.6500	4.8700	3.5800	4.8700	+6.565%	218	3,915	+400.000%
2025-04-08	4.9300	4.9300	4.5700	4.5700	+3.864%	8	3,838	+432.823%
2025-04-07	4.0500	4.4000	4.0500	4.4000	+11.392%	54	3,840	+453.409%
2025-04-04	4.1000	4.1000	3.7000	3.9500	-18.557%	364	3,796	+516.456%
2025-04-03	5.2200	5.2200	4.8500	4.8500	-33.287%	18	3,781	+402.062%
2025-04-02	7.3800	7.3800	7.2700	7.2700	+0.972%	2	3,780	+234.938%
2025-04-01	7.0000	7.2000	7.0000	7.2000	+5.109%	8	3,781	+238.194%
2025-03-31	6.8500	6.8500	6.8500	6.8500	+1.032%	20	3,776	+255.474%
2025-03-28	6.7800	6.7800	6.7800	6.7800	-16.810%	8	3,762	+259.145%
2025-03-25	8.1500	8.1500	8.1500	8.1500	+2.645%	1	3,762	+198.773%
2025-03-24	7.8500	7.9400	7.8500	7.9400	+5.867%	20	3,762	+206.675%
2025-03-19	7.5000	7.5000	7.5000	7.5000	+5.634%	150	3,772	+224.667%
2025-03-18	7.1000	7.1000	7.1000	7.1000	+1.429%	1	3,922	+242.958%
2025-03-17	6.9000	7.0000	6.9000	7.0000	+5.105%	37	3,922	+247.857%
2025-03-14	6.6000	6.7000	6.6000	6.6600	+11.558%	6	3,889	+265.616%
2025-03-13	6.0000	6.1500	5.9700	5.9700	-3.710%	19	3,896	+307.873%
2025-03-12	5.8000	6.3700	5.8000	6.2000	+5.085%	288	3,896	+292.742%
2025-03-11	6.3500	6.6000	5.9000	5.9000	0.000%	36	3,763	+312.712%
2025-03-10	6.6500	6.6500	5.9000	5.9000	-19.178%	34	3,797	+312.712%
2025-03-06	7.1700	7.3000	7.1700	7.3000	-3.947%	51	3,804	+233.562%
2025-03-05	7.4800	7.6000	7.4000	7.6000	-30.275%	13	3,804	+220.395%
2025-03-03	10.9000	10.9000	10.9000	10.9000	+5.620%	120	3,815	+123.394%
2025-02-28	10.3200	10.3200	10.3200	10.3200	+14.033%	6	3,815	+135.950%
2025-02-27	8.9000	9.2500	8.9000	9.0500	-4.536%	5	3,815	+169.061%
2025-02-21	9.8500	9.8500	9.3500	9.4800	-2.669%	12	3,810	+156.857%
2025-02-20	9.7400	9.7600	9.7000	9.7400	-6.256%	51	3,808	+150.000%
2025-02-19	10.3900	10.3900	10.3900	10.3900	-5.717%	15	3,812	+134.360%
2025-02-14	11.0000	11.0200	11.0000	11.0200	+0.182%	200	3,797	+120.962%
2025-02-10	11.0000	11.0000	11.0000	11.0000	-6.542%	1	3,797	+121.364%
2025-02-06	11.7700	11.9600	11.7700	11.7700	+7.587%	46	3,798	+106.882%
2025-02-05	10.9000	11.0300	10.9000	10.9400	-1.441%	4	3,799	+122.578%
2025-02-04	10.5500	11.1500	10.5500	11.1000	+5.614%	10	3,802	+119.369%
2025-02-03	9.8800	10.5100	9.8800	10.5100	-2.685%	5	3,806	+131.684%
2025-01-31	10.9400	10.9400	10.7900	10.8000	-2.262%	50	3,806	+125.463%
2025-01-30	11.1000	11.1000	11.0500	11.0500	-2.729%	40	3,766	+120.362%
2025-01-28	11.1500	11.3600	11.1500	11.3600	+5.185%	20	3,766	+114.349%
2025-01-27	10.8000	10.8000	10.8000	10.8000	-1.099%	5	3,781	+125.463%
2025-01-24	10.6500	11.0700	10.6500	10.9200	+5.814%	18	3,786	+122.985%
2025-01-22	10.5100	10.5100	10.3200	10.3200	-6.182%	25	3,791	+135.950%
2025-01-17	10.5900	11.2000	10.5900	11.0000	0.000%	68	3,841	+121.364%
2025-01-16	11.4500	11.4500	10.4300	11.0000	-5.172%	49	3,841	+121.364%
2025-01-15	11.5500	11.6000	11.5500	11.6000	+19.588%	11	3,848	+109.914%
2025-01-13	9.7000	9.7000	9.7000	9.7000	-9.346%	10	3,838	+151.031%
2025-01-08	10.6500	10.7000	10.6500	10.7000	-2.283%	11	3,827	+127.570%
2025-01-07	10.7500	10.9500	10.7000	10.9500	+15.263%	23	3,827	+122.374%
2025-01-03	9.4600	9.5000	9.4600	9.5000	+3.825%	6	3,817	+156.316%
2025-01-02	9.2300	9.2300	9.1000	9.1500	+0.549%	15	3,816	+166.120%
2024-12-31	9.1000	9.1000	9.1000	9.1000	+7.820%	11	3,813	+167.582%
2024-12-30	8.9000	8.9000	8.4400	8.4400	-9.247%	4	3,813	+188.507%
2024-12-27	9.3000	9.3000	9.3000	9.3000	-2.105%	2	3,815	+161.828%
2024-12-26	9.5000	9.5000	9.5000	9.5000	+0.423%	2	3,815	+156.316%
2024-12-24	9.4600	9.4600	9.4600	9.4600	+5.228%	1	3,815	+157.400%
2024-12-23	8.9000	8.9900	8.7900	8.9900	-4.868%	20	3,815	+170.857%
2024-12-20	9.5500	9.5500	9.4500	9.4500	+5.234%	9	3,831	+157.672%
2024-12-18	9.0500	9.0500	8.9800	8.9800	-8.367%	3	3,828	+171.158%
2024-12-17	10.0700	10.0700	9.8000	9.8000	-6.220%	4	3,829	+148.469%
2024-12-13	10.8000	10.8000	10.4500	10.4500	-1.693%	6	3,830	+133.014%
2024-12-09	10.6300	10.6300	10.6300	10.6300	-4.749%	2	3,832	+129.069%
2024-12-06	11.1600	11.1600	11.1600	11.1600	+4.789%	50	3,830	+118.190%
2024-12-04	10.8000	10.8000	10.5500	10.6500	-4.484%	24	3,855	+128.638%
2024-12-03	11.7500	11.7500	11.1500	11.1500	-2.450%	6	3,837	+118.386%
2024-12-02	11.4500	11.5000	11.4000	11.4300	-5.145%	23	3,837	+113.036%
2024-11-29	12.0500	12.0500	12.0500	12.0500	+0.417%	2	3,842	+102.075%
2024-11-27	12.0000	12.0000	12.0000	12.0000	+0.418%	2	3,843	+102.917%
2024-11-25	11.9500	11.9500	11.9500	11.9500	+9.132%	1	3,843	+103.766%
2024-11-19	10.9500	10.9500	10.9500	10.9500	-3.524%	1	3,843	+122.374%
2024-11-18	11.2600	11.4200	11.2600	11.3500	+2.715%	8	3,844	+114.537%
2024-11-15	11.0500	11.0500	11.0500	11.0500	+0.913%	62	3,842	+120.362%
2024-11-13	10.8500	10.9500	10.8500	10.9500	+0.459%	1,695	3,852	+122.374%
2024-11-11	11.0000	11.1000	10.9000	10.9000	+7.178%	518	4,129	+123.394%
2024-11-08	10.0000	10.1700	9.9000	10.1700	+3.249%	14	4,579	+139.430%
2024-11-07	10.0900	10.0900	9.7900	9.8500	-2.956%	31	4,576	+147.208%
2024-11-06	10.0000	10.4700	10.0000	10.1500	+30.128%	22	4,601	+139.901%
2024-11-05	7.8400	7.8500	7.6900	7.8000	+5.405%	4	4,609	+212.179%
2024-11-04	7.5800	7.5800	7.4000	7.4000	-6.329%	4	4,610	+229.054%
2024-11-01	7.9000	7.9000	7.9000	7.9000	+0.637%	4	4,613	+208.228%
2024-10-31	8.1500	8.1600	7.8500	7.8500	-4.848%	1,060	4,613	+210.191%
2024-10-30	8.2500	8.2500	8.2500	8.2500	+4.298%	8	4,744	+195.152%
2024-10-25	7.9100	7.9100	7.9100	7.9100	+2.065%	8	4,744	+207.838%
2024-10-24	7.7500	7.7500	7.7500	7.7500	-0.641%	3	4,744	+214.194%
2024-10-22	7.5500	7.8000	7.5500	7.8000	+4.000%	3	4,747	+212.179%
2024-10-21	7.5000	7.5000	7.5000	7.5000	-6.716%	57	4,750	+224.667%
2024-10-18	8.0400	8.0400	8.0200	8.0400	-1.591%	6	4,727	+202.861%
2024-10-15	8.0000	8.3500	8.0000	8.1700	+4.076%	15	4,730	+198.042%
2024-10-11	6.8000	7.9000	6.8000	7.8500	+22.656%	170	4,728	+210.191%
2024-10-10	6.4000	6.4000	6.4000	6.4000	-3.614%	1	4,730	+280.469%
2024-10-09	6.6200	6.6400	6.6200	6.6400	+2.946%	3	4,729	+266.717%
2024-10-08	6.4500	6.4500	6.4500	6.4500	+7.860%	3	4,728	+277.519%
2024-10-03	5.9500	5.9800	5.9500	5.9800	-0.829%	2	4,729	+307.191%
2024-10-01	6.0000	6.0500	6.0000	6.0300	-1.471%	4	4,729	+303.814%
2024-09-30	6.1200	6.1200	6.1200	6.1200	+1.661%	4	4,729	+297.876%
2024-09-26	5.9100	6.0200	5.9100	6.0200	+4.696%	63	4,725	+304.485%
2024-09-25	5.7200	5.7500	5.6600	5.7500	-3.685%	17	4,722	+323.478%
2024-09-24	5.9700	5.9700	5.9700	5.9700	-3.710%	10	4,717	+307.873%
2024-09-23	6.3000	6.3000	6.2000	6.2000	-7.463%	2	4,724	+292.742%
2024-09-20	6.7000	6.7000	6.7000	6.7000	-2.899%	20	4,722	+263.433%
2024-09-19	6.6700	7.0100	6.6700	6.9000	+13.115%	73	4,722	+252.899%
2024-09-17	6.1000	6.1000	6.1000	6.1000	+5.172%	1	4,775	+299.180%
2024-09-16	5.8000	5.8000	5.8000	5.8000	+6.422%	18	4,775	+319.828%
2024-09-13	5.5500	5.5500	5.4500	5.4500	-4.386%	100	4,775	+346.789%
2024-09-12	6.0000	6.0000	5.7000	5.7000	-1.724%	8	4,777	+327.193%
2024-09-11	5.5100	5.8000	5.5100	5.8000	-4.918%	3	4,775	+319.828%
2024-09-10	6.0000	6.1000	5.5700	6.1000	-2.400%	36	4,776	+299.180%
2024-09-09	6.0300	6.2500	6.0300	6.2500	+8.319%	17	4,776	+289.600%
2024-09-06	6.3500	6.3500	5.7700	5.7700	-13.233%	88	4,777	+322.010%
2024-09-05	6.5000	6.6500	6.5000	6.6500	-2.206%	23	4,747	+266.165%
2024-09-04	6.8000	6.8000	6.8000	6.8000	-1.449%	10	4,744	+258.088%
2024-09-03	6.7500	6.9000	6.7500	6.9000	+0.583%	2	4,754	+252.899%
2024-08-30	6.5000	6.8600	6.5000	6.8600	+6.357%	14	4,758	+254.956%
2024-08-29	6.5000	6.5000	6.4500	6.4500	0.000%	3	4,758	+277.519%
2024-08-28	6.2000	6.5000	6.2000	6.4500	+6.612%	23	4,756	+277.519%
2024-08-27	6.3100	6.3100	6.0500	6.0500	-2.419%	10	4,763	+302.479%
2024-08-26	6.2500	6.2500	6.1500	6.2000	0.000%	19	4,762	+292.742%
2024-08-23	6.1000	6.2500	6.1000	6.2000	+4.202%	62	4,750	+292.742%
2024-08-22	5.7200	5.9500	5.7200	5.9500	+9.174%	70	4,770	+309.244%
2024-08-21	5.4500	5.4500	5.4500	5.4500	-1.802%	4	4,732	+346.789%
2024-08-20	5.2800	5.7000	5.2800	5.5500	-9.016%	534	4,732	+338.739%
2024-08-19	6.0500	6.1000	6.0500	6.1000	+3.390%	35	4,739	+299.180%
2024-08-16	5.9700	5.9700	5.8000	5.9000	+1.724%	6	4,707	+312.712%
2024-08-15	6.1000	6.1000	5.7500	5.8000	+3.020%	21	4,708	+319.828%
2024-08-14	5.4500	5.6300	5.4500	5.6300	+4.259%	12	4,709	+332.504%
2024-08-13	5.4000	5.4000	5.4000	5.4000	0.000%	16	4,700	+350.926%
2024-08-12	5.5000	5.5000	5.4000	5.4000	-1.996%	207	4,686	+350.926%
2024-08-09	5.3000	5.5100	5.3000	5.5100	-1.607%	8	4,492	+341.924%
2024-08-08	5.6000	5.6000	5.6000	5.6000	+8.738%	1	4,491	+334.821%
2024-08-07	5.6400	5.7000	5.1000	5.1500	+5.533%	52	4,490	+372.816%
2024-08-06	5.0500	5.1000	4.8800	4.8800	-0.408%	24	4,479	+398.975%
2024-08-05	4.5500	4.9500	4.5500	4.9000	-6.667%	47	4,471	+396.939%
2024-08-02	5.5000	5.5000	5.1000	5.2500	-13.934%	126	4,452	+363.810%
2024-08-01	6.4900	6.4900	6.0000	6.1000	-13.105%	78	4,459	+299.180%
2024-07-31	7.1000	7.2500	6.8500	7.0200	-3.836%	50	4,449	+246.866%
2024-07-30	7.6000	7.9500	7.3000	7.3000	-2.667%	75	4,431	+233.562%
2024-07-29	7.7000	7.7000	7.5000	7.5000	-5.660%	29	4,432	+224.667%
2024-07-26	7.9500	7.9500	7.8300	7.9500	-3.636%	3	4,410	+206.289%
2024-07-25	8.2500	8.2500	8.2500	8.2500	-2.367%	4	4,409	+195.152%
2024-07-24	8.4500	8.4500	8.4500	8.4500	-3.318%	8	4,413	+188.166%
2024-07-23	8.2500	8.7400	8.2500	8.7400	+1.040%	5	4,418	+178.604%
2024-07-22	8.6500	8.6500	8.6500	8.6500	-2.039%	5	4,417	+181.503%
2024-07-19	8.8300	8.8300	8.8300	8.8300	-1.889%	2	4,422	+175.764%
2024-07-18	9.8800	9.8800	9.0000	9.0000	-6.054%	8	4,423	+170.556%
2024-07-17	9.5000	9.8700	9.5000	9.5800	-2.642%	112	4,416	+154.175%
2024-07-16	9.1600	9.8700	9.1600	9.8400	+20.000%	67	4,474	+147.459%
2024-07-15	8.0800	8.2000	8.0500	8.2000	+1.235%	13	4,473	+196.951%
2024-07-12	7.7000	8.7500	7.7000	8.1000	+1.887%	106	4,462	+200.617%
2024-07-11	8.3000	8.3000	7.9500	7.9500	-1.609%	3	4,464	+206.289%
2024-07-10	8.1500	8.1500	7.8500	8.0800	+2.020%	12	4,461	+201.361%
2024-07-09	7.6500	8.4000	7.6500	7.9200	+8.493%	26	4,455	+207.449%
2024-07-08	7.4500	7.4500	7.3000	7.3000	+1.530%	22	4,453	+233.562%
2024-07-05	7.2000	7.2500	7.1500	7.1900	-6.986%	14	4,448	+238.665%
2024-07-03	7.7000	7.7300	7.4800	7.7300	+0.782%	13	4,444	+215.006%
2024-07-02	7.2000	7.7000	7.2000	7.6700	+9.571%	23	4,444	+217.471%
2024-07-01	7.1500	7.1500	7.0000	7.0000	+2.941%	3	4,432	+247.857%
2024-06-28	6.6500	6.9000	6.6500	6.8000	+9.325%	24	4,429	+258.088%
2024-06-27	6.1000	6.2200	6.1000	6.2200	+1.138%	3	4,439	+291.479%
2024-06-26	6.2500	6.2500	6.1500	6.1500	-8.889%	3	4,439	+295.935%