Dark

BAC20261218C45
BAC Dec 18 2026 45.00 Call (BAC261218C00045000)
option OPRA

EOD

Jun 29, 2026

14.11-4.144%(-0.61)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.0000	14.1100	14.0000	14.1100	-4.144%	5	4,380	0.000%
2026-06-25	15.1000	15.1000	14.7200	14.7200	+6.821%	12	4,385	-4.144%
2026-06-22	13.7700	13.7800	13.7700	13.7800	-0.145%	20	4,385	+2.395%
2026-06-17	13.8000	13.8000	13.8000	13.8000	+5.344%	1	4,405	+2.246%
2026-06-16	12.9500	13.1000	12.9500	13.1000	+3.968%	21	4,405	+7.710%
2026-06-15	12.9500	12.9500	12.6000	12.6000	+0.719%	93	4,405	+11.984%
2026-06-12	11.8800	12.5100	11.8800	12.5100	+16.916%	47	4,408	+12.790%
2026-06-08	10.8900	10.8900	10.4500	10.7000	+32.262%	4	4,407	+31.869%
2026-05-29	8.0900	8.0900	8.0900	8.0900	-8.794%	42	4,407	+74.413%
2026-05-27	8.9000	9.0500	8.8700	8.8700	-5.638%	11	4,365	+59.076%
2026-05-26	9.4000	9.4000	9.4000	9.4000	+30.919%	1	4,356	+50.106%
2026-05-15	7.4000	7.4000	7.1800	7.1800	-6.266%	476	4,355	+96.518%
2026-05-14	7.6700	7.6700	7.6600	7.6600	-4.845%	1,760	3,890	+84.204%
2026-05-11	8.3100	8.3700	8.0500	8.0500	-7.151%	41	2,479	+75.280%
2026-05-08	8.6700	8.6700	8.6700	8.6700	-19.722%	1	2,489	+62.745%
2026-05-06	10.8000	10.8000	10.8000	10.8000	+14.286%	1	2,490	+30.648%
2026-05-04	9.9400	9.9400	9.4500	9.4500	-9.656%	24	2,491	+49.312%
2026-05-01	10.9000	10.9000	10.4600	10.4600	+4.600%	3	2,491	+34.895%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-0.990%	1	2,491	+41.100%
2026-04-29	10.2000	10.2000	10.1000	10.1000	+2.020%	2	2,491	+39.703%
2026-04-27	9.9000	9.9000	9.9000	9.9000	+1.227%	1	2,492	+42.525%
2026-04-23	10.3500	10.3500	9.7800	9.7800	-5.507%	3	2,492	+44.274%
2026-04-20	10.3500	10.3500	10.3500	10.3500	-4.344%	2	2,494	+36.329%
2026-04-16	11.3000	11.3000	10.7500	10.8200	-4.670%	17	2,492	+30.407%
2026-04-15	11.7500	11.7500	11.3500	11.3500	+10.194%	4	2,495	+24.317%
2026-04-14	10.3000	10.3000	10.3000	10.3000	+3.726%	1	2,496	+36.990%
2026-04-13	9.8000	9.9300	9.8000	9.9300	-3.122%	3	2,496	+42.095%
2026-04-10	8.9500	10.2500	8.9500	10.2500	-0.870%	102	2,494	+37.659%
2026-04-09	9.7100	10.3400	9.7100	10.3400	+32.564%	18	2,556	+36.460%
2026-04-02	7.8000	7.8000	7.8000	7.8000	+2.632%	3	2,545	+80.897%
2026-04-01	8.1500	8.1500	7.6000	7.6000	+8.571%	103	2,545	+85.658%
2026-03-27	7.0100	7.0100	7.0000	7.0000	+0.719%	2	2,545	+101.571%
2026-03-23	7.1500	7.1500	6.9500	6.9500	+3.269%	77	2,545	+103.022%
2026-03-20	6.5500	6.7300	6.5500	6.7300	+7.680%	46	2,546	+109.658%
2026-03-19	6.2500	6.2500	6.2500	6.2500	-2.344%	1	2,550	+125.760%
2026-03-18	6.4300	6.4500	6.3900	6.4000	-2.290%	22	2,550	+120.469%
2026-03-17	6.6000	6.6300	6.5500	6.5500	-3.676%	3	2,547	+115.420%
2026-03-16	6.7400	6.8000	6.7400	6.8000	-0.147%	6	2,548	+107.500%
2026-03-13	6.7400	6.8100	6.7400	6.8100	+3.969%	2	2,548	+107.195%
2026-03-12	7.0000	7.0000	6.5000	6.5500	-11.606%	8	2,548	+115.420%
2026-03-11	7.3000	7.4100	7.2700	7.4100	-5.000%	502	2,552	+90.418%
2026-03-10	7.8000	7.8000	7.8000	7.8000	+14.706%	3	2,412	+80.897%
2026-03-09	6.7500	6.8000	6.6200	6.8000	-8.108%	42	2,412	+107.500%
2026-03-06	7.4000	7.4000	7.4000	7.4000	-8.642%	14	2,396	+90.676%
2026-03-05	8.2000	8.2000	8.1000	8.1000	-4.142%	5	2,395	+74.198%
2026-03-04	8.5000	8.5000	8.4000	8.4500	-1.170%	13	2,396	+66.982%
2026-03-03	7.7900	8.5500	7.7900	8.5500	-1.724%	9	2,396	+65.029%
2026-03-02	8.7000	8.7000	8.7000	8.7000	+9.434%	30	2,400	+62.184%
2026-02-27	8.1000	8.2500	7.9500	7.9500	-22.211%	3	2,430	+77.484%
2026-02-26	10.2200	10.2200	10.2200	10.2200	+7.579%	1	2,430	+38.063%
2026-02-25	9.5000	9.5000	9.5000	9.5000	+6.145%	1	2,429	+48.526%
2026-02-24	8.5500	8.9500	8.5500	8.9500	-16.355%	33	2,429	+57.654%
2026-02-20	10.7000	10.7000	10.7000	10.7000	+1.134%	1	2,449	+31.869%
2026-02-19	10.5800	10.5800	10.5800	10.5800	-1.855%	5	2,448	+33.365%
2026-02-12	10.5000	10.7800	10.5000	10.7800	-14.444%	2	2,453	+30.891%
2026-02-11	12.6000	12.6000	12.6000	12.6000	-5.759%	2	2,454	+11.984%
2026-02-06	13.7500	13.7500	13.3700	13.3700	+1.673%	29	2,454	+5.535%
2026-02-04	12.5500	13.1500	12.5500	13.1500	+10.970%	3	2,440	+7.300%
2026-02-03	12.3200	12.3200	11.8000	11.8500	+3.313%	4	2,440	+19.072%
2026-02-02	11.4800	11.4800	11.4700	11.4700	+19.479%	35	2,438	+23.017%
2026-01-28	9.6000	9.6000	9.6000	9.6000	-1.031%	2	2,405	+46.979%
2026-01-27	9.7100	9.7100	9.7000	9.7000	+1.571%	5	2,407	+45.464%
2026-01-23	10.0500	10.0500	9.5500	9.5500	-11.492%	3	2,410	+47.749%
2026-01-22	10.7900	10.7900	10.7900	10.7900	-1.009%	8	2,410	+30.769%
2026-01-20	10.9000	10.9000	10.9000	10.9000	+3.810%	1	2,418	+29.450%
2026-01-15	10.6500	10.6500	10.5000	10.5000	0.000%	4	2,417	+34.381%
2026-01-14	10.2500	10.5000	9.9500	10.5000	-16.000%	17	2,421	+34.381%
2026-01-12	12.5000	12.5000	12.5000	12.5000	-8.759%	1	2,429	+12.880%
2026-01-08	13.6500	13.7000	13.6500	13.7000	+2.622%	2	2,428	+2.993%
2026-01-07	13.3500	13.3500	13.3500	13.3500	-7.931%	10	2,428	+5.693%
2026-01-06	14.3000	14.5000	14.3000	14.5000	+0.138%	4	2,438	-2.690%
2026-01-05	14.6000	14.6000	14.4800	14.4800	+12.248%	14	2,441	-2.555%
2025-12-31	12.8000	12.9000	12.8000	12.9000	-0.386%	56	2,494	+9.380%
2025-12-30	13.1200	13.1200	12.9500	12.9500	-0.766%	6	2,494	+8.958%
2025-12-29	13.0000	13.0500	13.0000	13.0500	-4.396%	2	2,494	+8.123%
2025-12-23	13.5200	13.7000	13.5200	13.6500	+1.487%	36	2,493	+3.370%
2025-12-22	13.3800	13.7000	13.3800	13.4500	+4.264%	30	2,480	+4.907%
2025-12-17	12.9000	12.9000	12.9000	12.9000	0.000%	17	2,462	+9.380%
2025-12-16	13.0500	13.0500	12.9000	12.9000	-3.008%	45	2,479	+9.380%
2025-12-15	13.5500	13.5500	13.3000	13.3000	+7.605%	50	2,482	+6.090%
2025-12-12	12.6000	12.7000	12.3600	12.3600	+0.081%	126	2,482	+14.159%
2025-12-11	12.3500	12.3500	12.3500	12.3500	+0.816%	1	2,527	+14.251%
2025-12-05	12.2500	12.2500	12.2500	12.2500	+0.164%	120	2,527	+15.184%
2025-12-04	11.8700	12.2400	11.8700	12.2300	+5.250%	16	2,463	+15.372%
2025-12-03	11.6200	11.6200	11.6200	11.6200	+1.485%	1	2,462	+21.429%
2025-12-01	11.4500	11.4500	11.4500	11.4500	+2.968%	1	2,461	+23.231%
2025-11-26	11.1600	11.1600	11.1200	11.1200	+4.906%	12	2,453	+26.888%
2025-11-24	10.6000	10.6000	10.6000	10.6000	+3.516%	551	2,453	+33.113%
2025-11-21	10.2400	10.2400	10.2400	10.2400	+2.915%	4	2,453	+37.793%
2025-11-20	9.9500	9.9500	9.9500	9.9500	-1.970%	1	2,453	+41.809%
2025-11-18	10.1500	10.1500	10.1500	10.1500	-6.105%	1	2,452	+39.015%
2025-11-17	10.8100	10.8100	10.8100	10.8100	-1.279%	1	2,452	+30.527%
2025-11-14	10.9500	10.9500	10.9500	10.9500	-6.170%	1	2,451	+28.858%
2025-11-13	11.6700	11.6700	11.6700	11.6700	-8.828%	1	2,452	+20.908%
2025-11-12	12.8000	12.8000	12.8000	12.8000	+7.563%	22	2,452	+10.234%
2025-11-11	12.0700	12.0700	11.9000	11.9000	-0.833%	4	2,464	+18.571%
2025-11-10	12.0000	12.0000	12.0000	12.0000	+4.803%	2	2,464	+17.583%
2025-11-06	11.5000	11.5000	11.4500	11.4500	+4.566%	12	2,466	+23.231%
2025-11-05	10.6800	10.9500	10.6000	10.9500	-9.504%	30	2,454	+28.858%
2025-11-04	12.1000	12.1000	12.1000	12.1000	+2.542%	1	2,454	+16.612%
2025-11-03	11.3300	11.8000	11.3300	11.8000	+4.148%	9	2,451	+19.576%
2025-10-31	11.3300	11.3300	11.3300	11.3300	-3.245%	1	2,451	+24.537%
2025-10-30	11.5800	11.7100	11.5800	11.7100	+1.826%	2	2,450	+20.495%
2025-10-28	11.2600	11.5000	11.2600	11.5000	+4.356%	2	2,449	+22.696%
2025-10-27	11.0200	11.0200	11.0200	11.0200	+11.313%	1	2,448	+28.040%
2025-10-22	9.5500	9.9000	9.5500	9.9000	-7.649%	2	2,448	+42.525%
2025-10-20	10.7200	10.7200	10.7200	10.7200	+3.077%	50	2,448	+31.623%
2025-10-17	10.4000	10.4000	10.4000	10.4000	+5.584%	2	2,463	+35.673%
2025-10-16	10.0600	10.0600	9.8500	9.8500	-12.444%	3	2,463	+43.249%
2025-10-15	10.6500	11.2500	10.6500	11.2500	+21.490%	4	2,466	+25.422%
2025-10-14	8.4500	9.2600	8.4000	9.2600	+7.674%	3	2,466	+52.376%
2025-10-13	8.6000	8.6000	8.6000	8.6000	+2.259%	1	2,467	+64.070%
2025-10-10	8.4100	8.4100	8.4100	8.4100	-7.072%	1	2,467	+67.776%
2025-10-09	9.1400	9.1400	9.0500	9.0500	-4.131%	4	2,467	+55.912%
2025-10-07	9.3000	9.4400	9.3000	9.4400	-0.632%	3	2,466	+49.470%
2025-10-06	9.2000	9.5000	9.2000	9.5000	+2.151%	2	2,466	+48.526%
2025-10-02	9.4300	9.4300	9.3000	9.3000	-4.124%	6	2,466	+51.720%
2025-10-01	9.7000	9.7000	9.7000	9.7000	-5.825%	13	2,464	+45.464%
2025-09-30	11.0300	11.0300	10.0000	10.3000	-5.850%	22	2,477	+36.990%
2025-09-29	10.9400	10.9400	10.9400	10.9400	-0.091%	1	2,470	+28.976%
2025-09-26	10.9300	10.9500	10.8400	10.9500	+5.288%	4	2,470	+28.858%
2025-09-24	10.3600	10.4000	10.3600	10.4000	-6.475%	2	2,471	+35.673%
2025-09-23	11.3800	11.3800	11.1200	11.1200	+0.090%	2	2,470	+26.888%
2025-09-19	11.1100	11.1100	11.1100	11.1100	+8.390%	4	2,471	+27.003%
2025-09-17	10.2500	10.2500	10.2500	10.2500	+4.806%	1	2,471	+37.659%
2025-09-16	9.4500	9.7800	9.4500	9.7800	-0.711%	11	2,471	+44.274%
2025-09-11	9.8500	9.8500	9.8500	9.8500	+12.571%	10	2,471	+43.249%
2025-09-08	8.7500	8.7500	8.7500	8.7500	-2.344%	5	2,461	+61.257%
2025-09-05	9.6000	9.6000	8.9600	8.9600	-4.782%	16	2,466	+57.478%
2025-09-03	9.4500	9.4800	9.3300	9.4100	+0.642%	203	2,454	+49.947%
2025-09-02	9.1200	9.4100	9.1200	9.3500	-4.201%	3	2,619	+50.909%
2025-08-29	9.7600	9.7600	9.7600	9.7600	+2.199%	1	2,621	+44.570%
2025-08-28	9.4400	9.5500	9.4000	9.5500	+1.596%	5	2,621	+47.749%
2025-08-27	9.4000	9.4000	9.4000	9.4000	+3.867%	5	2,625	+50.106%
2025-08-26	8.9400	9.0500	8.9400	9.0500	+3.547%	20	2,621	+55.912%
2025-08-25	8.7000	8.7400	8.6300	8.7400	-0.114%	8	2,641	+61.442%
2025-08-22	8.4100	8.7500	8.4100	8.7500	+10.619%	534	2,643	+61.257%
2025-08-20	8.0500	8.0500	7.9100	7.9100	+2.727%	6	2,663	+78.382%
2025-08-18	6.8600	7.7000	6.7000	7.7000	+9.220%	10	2,669	+83.247%
2025-08-15	7.1700	7.1700	7.0500	7.0500	-3.557%	4	2,671	+100.142%
2025-08-14	7.2000	7.3100	7.2000	7.3100	+1.107%	3	2,667	+93.023%
2025-08-13	7.1700	7.2300	7.1700	7.2300	+12.969%	2	2,667	+95.159%
2025-08-11	6.3500	6.4000	6.3500	6.4000	0.000%	2	2,666	+120.469%
2025-08-08	6.2000	6.4000	6.2000	6.4000	+13.274%	28	2,667	+120.469%
2025-08-07	5.6500	5.6500	5.6500	5.6500	-4.882%	10	2,668	+149.735%
2025-08-05	5.9400	5.9400	5.9400	5.9400	-5.714%	3	2,678	+137.542%
2025-08-04	6.3000	6.3000	6.3000	6.3000	+0.800%	10	2,678	+123.968%
2025-08-01	6.2500	6.4500	6.1500	6.2500	-17.219%	100	2,668	+125.760%
2025-07-31	7.6000	7.6000	7.5500	7.5500	-4.672%	9	2,630	+86.887%
2025-07-30	7.9200	7.9200	7.9200	7.9200	-4.000%	14	2,624	+78.157%
2025-07-28	8.2500	8.2500	8.2500	8.2500	+4.430%	1	2,624	+71.030%
2025-07-25	7.9000	7.9000	7.9000	7.9000	-6.509%	1	2,624	+78.608%
2025-07-24	8.4500	8.4500	8.4500	8.4500	+5.625%	8	2,625	+66.982%
2025-07-23	8.0800	8.0800	8.0000	8.0000	+4.167%	12	2,633	+76.375%
2025-07-22	7.7200	7.7200	7.6800	7.6800	-0.903%	2	2,643	+83.724%
2025-07-21	7.7500	7.7500	7.7500	7.7500	+18.865%	5	2,643	+82.065%
2025-07-17	6.5200	6.5200	6.5200	6.5200	+0.308%	1	2,643	+116.411%
2025-07-16	6.4900	6.5000	6.0000	6.5000	-3.988%	52	2,643	+117.077%
2025-07-15	6.8600	6.8600	6.7700	6.7700	-5.710%	15	2,604	+108.419%
2025-07-14	6.9000	7.1800	6.9000	7.1800	+2.279%	13	2,607	+96.518%
2025-07-11	7.0200	7.0200	7.0200	7.0200	-2.092%	11	2,596	+100.997%
2025-07-09	7.3200	7.3200	7.1700	7.1700	-5.033%	3	2,585	+96.792%
2025-07-08	7.7800	7.7800	7.4400	7.5500	-11.696%	67	2,587	+86.887%
2025-07-02	8.4500	8.5500	8.4500	8.5500	+9.897%	12	2,630	+65.029%
2025-06-30	7.7800	7.7800	7.7800	7.7800	+2.100%	2	2,632	+81.362%
2025-06-27	7.8500	7.8500	7.6200	7.6200	-3.544%	45	2,630	+85.171%
2025-06-26	7.7300	7.9000	7.7300	7.9000	+6.040%	7	2,668	+78.608%
2025-06-25	7.4500	7.4500	7.4500	7.4500	+1.223%	2	2,664	+89.396%
2025-06-24	7.6700	7.6700	7.3000	7.3600	+15.000%	17	2,664	+91.712%
2025-06-18	6.4000	6.4000	6.4000	6.4000	+8.108%	8	2,682	+120.469%
2025-06-17	5.9200	5.9200	5.9200	5.9200	+3.860%	1	2,682	+138.345%
2025-06-13	5.7700	5.7700	5.7000	5.7000	-6.863%	6	2,681	+147.544%
2025-06-12	6.1200	6.1200	6.1200	6.1200	-6.135%	50	2,681	+130.556%
2025-06-10	6.5200	6.5200	6.5200	6.5200	+0.308%	4	2,631	+116.411%
2025-06-09	6.5000	6.5000	6.5000	6.5000	+7.438%	5	2,635	+117.077%
2025-06-04	6.0500	6.0500	6.0500	6.0500	+2.716%	20	2,640	+133.223%
2025-05-30	5.8900	5.8900	5.8900	5.8900	-2.645%	2,000	2,640	+139.559%
2025-05-28	5.9200	6.0500	5.9200	6.0500	+0.833%	6	2,640	+133.223%
2025-05-27	6.0000	6.0000	6.0000	6.0000	+10.497%	10	2,646	+135.167%
2025-05-23	5.5000	5.5000	5.4300	5.4300	-3.381%	34	2,654	+159.853%
2025-05-22	5.6200	5.6200	5.6200	5.6200	-0.531%	2	2,654	+151.068%
2025-05-21	5.8700	5.8700	5.6500	5.6500	-11.719%	2	2,652	+149.735%
2025-05-20	6.4000	6.4100	6.4000	6.4000	+0.787%	219	2,653	+120.469%
2025-05-19	6.3500	6.3500	6.3400	6.3500	+3.758%	49	2,872	+122.205%
2025-05-16	5.6100	6.1200	5.6100	6.1200	-1.290%	12	2,831	+130.556%
2025-05-15	6.0000	6.2000	6.0000	6.2000	+0.977%	8	2,831	+127.581%
2025-05-14	6.1400	6.1400	6.1400	6.1400	+2.333%	1	2,830	+129.805%
2025-05-13	5.9000	6.0000	5.8000	6.0000	+11.524%	25	2,831	+135.167%
2025-05-12	5.2500	5.3800	5.2500	5.3800	+12.317%	4	2,831	+162.268%
2025-05-09	4.8400	4.8400	4.7600	4.7900	+1.699%	28	2,833	+194.572%
2025-05-08	4.6600	4.7100	4.6600	4.7100	+4.667%	13	2,829	+199.575%
2025-05-06	4.5000	4.5000	4.5000	4.5000	+4.167%	3	2,816	+213.556%
2025-05-02	4.4000	4.4000	4.3200	4.3200	+16.757%	20	2,813	+226.620%
2025-04-28	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,820	+281.351%
2025-04-25	3.7000	3.7000	3.7000	3.7000	+2.778%	4	2,820	+281.351%
2025-04-24	3.6000	3.6000	3.6000	3.6000	+6.509%	4	2,818	+291.944%
2025-04-22	3.3300	3.3800	3.3300	3.3800	+23.358%	24	2,818	+317.456%
2025-04-21	2.7600	3.0400	2.7400	2.7400	-9.571%	39	2,818	+414.964%
2025-04-17	3.0300	3.0300	3.0300	3.0300	-1.942%	1	2,812	+365.677%
2025-04-16	3.1000	3.1000	3.0900	3.0900	-4.334%	42	2,812	+356.634%
2025-04-15	3.3500	3.4000	3.2300	3.2300	+12.937%	22	2,814	+336.842%
2025-04-14	3.0000	3.0000	2.8500	2.8600	+8.333%	9	2,810	+393.357%
2025-04-11	2.9900	2.9900	2.5200	2.6400	-5.376%	580	2,818	+434.470%
2025-04-10	2.8400	2.8500	2.6000	2.7900	-4.452%	326	2,952	+405.735%
2025-04-09	2.4100	3.2000	2.2000	2.9200	+17.742%	1,229	3,042	+383.219%
2025-04-08	3.0500	3.0500	2.4800	2.4800	-12.057%	7	2,377	+468.952%
2025-04-07	3.4500	3.4500	2.6000	2.8200	+11.905%	251	2,374	+400.355%
2025-04-04	2.4600	2.5200	2.2500	2.5200	-23.636%	18	2,376	+459.921%
2025-04-03	3.3200	3.4500	3.1100	3.3000	-29.032%	131	2,375	+327.576%
2025-04-01	4.6500	4.8000	4.5500	4.6500	-1.064%	33	2,373	+203.441%
2025-03-31	4.4000	4.7000	4.4000	4.7000	+5.618%	41	2,377	+200.213%
2025-03-28	4.7000	4.7000	4.4500	4.4500	-17.593%	6	2,407	+217.079%
2025-03-27	5.4000	5.4000	5.4000	5.4000	+0.186%	1	2,407	+161.296%
2025-03-24	5.3900	5.3900	5.3900	5.3900	+4.660%	1	2,406	+161.781%
2025-03-21	5.0900	5.2500	5.0900	5.1500	-1.530%	58	2,406	+173.981%
2025-03-20	5.2300	5.2300	5.2300	5.2300	+0.384%	2	2,429	+169.790%
2025-03-19	4.7600	5.2100	4.7600	5.2100	+9.454%	4	2,429	+170.825%
2025-03-18	4.7600	4.7600	4.7600	4.7600	-0.833%	1	2,429	+196.429%
2025-03-17	4.6000	4.8000	4.6000	4.8000	+7.865%	10	2,428	+193.958%
2025-03-14	4.2200	4.4500	4.2200	4.4500	+14.103%	24	2,430	+217.079%
2025-03-13	4.0000	4.0000	3.9000	3.9000	-4.645%	73	2,420	+261.795%
2025-03-12	4.0000	4.0900	4.0000	4.0900	+2.764%	4	2,420	+244.988%
2025-03-11	3.9500	3.9800	3.9500	3.9800	-2.927%	21	2,416	+254.523%
2025-03-10	4.4200	4.4200	4.0000	4.1000	-15.464%	18	2,397	+244.146%
2025-03-07	4.6500	4.8500	4.5000	4.8500	+4.752%	44	2,403	+190.928%
2025-03-06	4.8500	4.8500	4.6000	4.6300	-9.570%	4	2,416	+204.752%
2025-03-05	5.1200	5.1200	5.1200	5.1200	-5.882%	1	2,416	+175.586%
2025-03-04	5.6000	5.9800	5.3800	5.4400	-20.235%	48	2,416	+159.375%
2025-03-03	7.5200	7.9100	6.8200	6.8200	-1.871%	6	2,437	+106.891%
2025-02-28	6.9500	6.9500	6.9500	6.9500	+13.008%	10	2,440	+103.022%
2025-02-27	6.4500	6.4500	6.1500	6.1500	+2.500%	5	2,440	+129.431%
2025-02-26	6.1000	6.3500	5.9900	6.0000	-1.639%	384	2,444	+135.167%
2025-02-25	6.1100	6.1100	5.8000	6.1000	-8.408%	244	2,825	+131.311%
2025-02-24	6.8000	6.8000	6.6600	6.6600	-4.173%	4	2,954	+111.862%
2025-02-20	6.9700	6.9700	6.9500	6.9500	-9.740%	3	2,956	+103.022%
2025-02-18	7.7000	7.7000	7.7000	7.7000	-2.532%	1	2,956	+83.247%
2025-02-13	7.5200	7.9000	7.5200	7.9000	+0.637%	2	2,956	+78.608%
2025-02-11	7.8500	7.8500	7.8500	7.8500	0.000%	3	2,957	+79.745%
2025-02-10	8.0500	8.0500	7.8500	7.8500	-9.666%	14	2,957	+79.745%
2025-02-07	8.7000	8.7000	8.6900	8.6900	-1.250%	30	2,957	+62.371%
2025-02-06	8.4100	8.8000	8.4000	8.8000	+7.975%	15	2,956	+60.341%
2025-02-05	7.8900	8.1500	7.8900	8.1500	+1.875%	12	2,951	+73.129%
2025-02-04	7.9500	8.0500	7.9500	8.0000	+3.226%	16	2,943	+76.375%
2025-02-03	7.6000	7.7500	7.5700	7.7500	-0.513%	39	2,943	+82.065%
2025-01-31	7.7700	7.7900	7.7600	7.7900	-3.827%	12	2,950	+81.130%
2025-01-30	7.9000	8.1000	7.9000	8.1000	+0.621%	99	2,950	+74.198%
2025-01-28	7.9500	8.0500	7.9500	8.0500	-1.829%	20	2,950	+75.280%
2025-01-27	7.9000	8.2000	7.9000	8.2000	+1.863%	8	2,952	+72.073%
2025-01-24	8.0000	8.0500	8.0000	8.0500	+3.871%	22	2,952	+75.280%
2025-01-23	8.0000	8.0000	7.7500	7.7500	+3.333%	15	2,941	+82.065%
2025-01-22	7.5500	7.5500	7.5000	7.5000	-5.063%	70	2,927	+88.133%
2025-01-21	7.9000	7.9000	7.9000	7.9000	+1.282%	4	2,857	+78.608%
2025-01-17	8.0000	8.0000	7.8000	7.8000	+4.698%	62	2,852	+80.897%
2025-01-16	8.2500	8.3000	7.4500	7.4500	-13.372%	10	2,852	+89.396%
2025-01-15	8.4000	8.6000	7.9500	8.6000	+12.418%	9	2,849	+64.070%
2025-01-14	7.6500	7.6500	7.6500	7.6500	+9.286%	2	2,849	+84.444%
2025-01-13	7.0000	7.0000	7.0000	7.0000	-3.846%	5	2,847	+101.571%
2025-01-10	7.4000	7.4000	7.2800	7.2800	-8.543%	12	2,852	+93.819%
2025-01-07	7.6000	8.0000	7.6000	7.9600	+9.041%	12	2,852	+77.261%
2025-01-06	7.2500	7.6400	7.2500	7.3000	+8.148%	39	2,848	+93.288%
2025-01-03	6.7000	6.7500	6.6500	6.7500	+4.651%	60	2,834	+109.037%
2025-01-02	6.6000	6.6000	6.4500	6.4500	-0.463%	9	2,833	+118.760%
2024-12-31	6.4800	6.4800	6.4800	6.4800	+2.857%	1	2,831	+117.747%
2024-12-30	6.3500	6.3500	6.2500	6.3000	-5.263%	13	2,831	+123.968%
2024-12-27	6.6500	6.6500	6.6500	6.6500	+3.906%	2	2,838	+112.180%
2024-12-23	6.5000	6.5000	6.4000	6.4000	0.000%	36	2,838	+120.469%
2024-12-19	6.4000	6.4000	6.4000	6.4000	-1.538%	1	2,838	+120.469%
2024-12-18	7.3000	7.3500	6.5000	6.5000	-9.091%	13	2,838	+117.077%
2024-12-17	7.1500	7.1500	7.1500	7.1500	-5.046%	5	2,850	+97.343%
2024-12-16	7.4900	7.5300	7.4900	7.5300	-2.208%	4	2,842	+87.384%
2024-12-13	7.7000	7.7400	7.5000	7.7000	-4.348%	796	2,842	+83.247%
2024-12-12	8.0500	8.0500	8.0500	8.0500	+3.871%	13	3,195	+75.280%
2024-12-10	7.8900	7.8900	7.7500	7.7500	-4.321%	12	3,188	+82.065%
2024-12-09	8.2600	8.2600	8.1000	8.1000	-1.818%	5	3,190	+74.198%
2024-12-06	8.3500	8.3500	8.2000	8.2500	-1.786%	18	3,186	+71.030%
2024-12-05	8.3500	8.4000	8.3500	8.4000	+7.692%	19	3,184	+67.976%
2024-12-04	7.8200	7.9100	7.7000	7.8000	-6.024%	27	3,175	+80.897%
2024-12-03	8.1600	8.3000	8.1600	8.3000	-3.488%	19	3,185	+70.000%
2024-12-02	8.4300	8.6000	8.4300	8.6000	-4.444%	18	3,190	+64.070%
2024-11-29	9.0500	9.0500	9.0000	9.0000	+0.559%	50	3,197	+56.778%
2024-11-27	8.9500	8.9500	8.9500	8.9500	+0.562%	2	3,196	+57.654%
2024-11-25	8.7800	8.9500	8.7000	8.9000	+4.094%	39	3,196	+58.539%
2024-11-21	8.3100	8.5500	8.3100	8.5500	+6.875%	17	3,203	+65.029%
2024-11-20	7.9000	8.0000	7.9000	8.0000	-0.867%	12	3,203	+76.375%
2024-11-19	8.0000	8.1000	8.0000	8.0700	-3.121%	33	3,207	+74.845%
2024-11-15	8.0000	8.3300	8.0000	8.3300	+8.182%	64	3,184	+69.388%
2024-11-13	7.7000	7.7000	7.7000	7.7000	-1.660%	39	3,152	+83.247%
2024-11-12	8.0000	8.0000	7.8300	7.8300	-5.091%	11	3,191	+80.204%
2024-11-11	7.8500	8.2500	7.8500	8.2500	+13.636%	72	3,196	+71.030%
2024-11-08	7.3600	7.4500	7.2600	7.2600	+2.979%	66	3,167	+94.353%
2024-11-07	7.0500	7.0500	7.0500	7.0500	-7.237%	3	3,149	+100.142%
2024-11-06	7.5000	7.6000	7.3000	7.6000	+40.741%	67	3,152	+85.658%
2024-11-05	5.1600	5.4000	5.1600	5.4000	-4.425%	8	3,136	+161.296%
2024-10-31	5.6500	5.6500	5.6500	5.6500	-2.586%	186	3,131	+149.735%
2024-10-30	5.8100	5.8100	5.8000	5.8000	+0.870%	6	3,317	+143.276%
2024-10-29	5.7500	5.7500	5.7500	5.7500	+5.505%	1	3,317	+145.391%
2024-10-28	5.4500	5.4500	5.4500	5.4500	-0.909%	6	3,317	+158.899%
2024-10-24	5.4500	5.5000	5.4500	5.5000	+2.230%	2	3,311	+156.545%
2024-10-22	5.3800	5.3800	5.3800	5.3800	-3.929%	5	3,310	+162.268%
2024-10-18	5.5000	5.6000	5.5000	5.6000	-4.274%	6	3,310	+151.964%
2024-10-17	5.8500	5.8500	5.8500	5.8500	-0.847%	28	3,309	+141.197%
2024-10-16	5.9000	5.9000	5.9000	5.9000	+1.724%	1	3,321	+139.153%
2024-10-15	5.7500	5.8000	5.7500	5.8000	+6.422%	2	3,321	+143.276%
2024-10-14	5.4500	5.4500	5.4500	5.4500	+1.869%	27	3,320	+158.899%
2024-10-11	5.3500	5.3500	5.3500	5.3500	+20.767%	2	3,320	+163.738%
2024-10-08	4.4300	4.4300	4.4300	4.4300	+0.682%	1	3,320	+218.510%
2024-10-04	4.3500	4.4000	4.3500	4.4000	+15.789%	30	3,319	+220.682%
2024-10-03	3.9300	3.9300	3.8000	3.8000	-4.523%	11	3,309	+271.316%
2024-10-01	3.9800	3.9800	3.9800	3.9800	-0.500%	1	3,309	+254.523%
2024-09-30	4.0000	4.0000	4.0000	4.0000	-1.235%	4	3,309	+252.750%
2024-09-27	4.0500	4.0500	4.0500	4.0500	+9.459%	2	3,309	+248.395%
2024-09-25	3.7000	3.7000	3.7000	3.7000	-6.329%	10	3,308	+281.351%
2024-09-24	3.9500	3.9500	3.9400	3.9500	-15.957%	12	3,298	+257.215%
2024-09-19	4.6000	4.7000	4.6000	4.7000	+9.302%	36	3,298	+200.213%
2024-09-18	4.0800	4.3000	4.0800	4.3000	+3.614%	42	3,299	+228.140%
2024-09-17	4.0500	4.1600	4.0500	4.1500	+10.372%	47	3,276	+240.000%
2024-09-16	3.9500	3.9500	3.7600	3.7600	+4.444%	15	3,286	+275.266%
2024-09-13	3.5500	3.6000	3.5500	3.6000	-7.692%	6	3,293	+291.944%
2024-09-12	3.9100	3.9100	3.9000	3.9000	+3.175%	2	3,290	+261.795%
2024-09-11	3.6000	3.7800	3.5500	3.7800	-7.805%	9	3,289	+273.280%
2024-09-10	4.2500	4.2500	3.7500	4.1000	-3.529%	9	3,290	+244.146%
2024-09-09	4.0500	4.2500	4.0500	4.2500	+8.974%	8	3,285	+232.000%
2024-09-06	3.9000	3.9000	3.9000	3.9000	-10.345%	4	3,288	+261.795%
2024-09-05	4.5900	4.6000	4.3500	4.3500	-3.761%	201	3,288	+224.368%
2024-09-04	4.7500	4.7900	4.5200	4.5200	-1.952%	285	3,104	+212.168%
2024-09-03	4.4000	4.7000	4.4000	4.6100	+1.319%	47	2,827	+206.074%
2024-08-30	4.4500	4.5600	4.4500	4.5500	+5.324%	86	2,803	+210.110%
2024-08-29	4.2500	4.3200	4.1500	4.3200	+2.857%	15	2,803	+226.620%
2024-08-28	4.2100	4.4000	4.1000	4.2000	+3.704%	583	2,800	+235.952%
2024-08-27	4.2000	4.2000	4.0000	4.0500	-1.699%	13	2,454	+248.395%
2024-08-26	4.0700	4.1200	4.0000	4.1200	+1.728%	9	2,447	+242.476%
2024-08-23	4.1300	4.1300	4.0500	4.0500	+14.085%	6	2,442	+248.395%
2024-08-21	3.5500	3.5500	3.5500	3.5500	-3.533%	2	2,442	+297.465%
2024-08-20	3.9000	3.9000	3.6800	3.6800	-9.360%	4	2,441	+283.424%
2024-08-19	4.0600	4.0600	4.0600	4.0600	+4.103%	3	2,442	+247.537%
2024-08-16	3.8000	3.9000	3.8000	3.9000	-2.500%	58	2,439	+261.795%
2024-08-15	4.0000	4.0000	3.9500	4.0000	+13.960%	24	2,429	+252.750%
2024-08-13	3.6000	3.6000	3.5100	3.5100	-1.127%	3	2,405	+301.994%
2024-08-12	3.5500	3.5500	3.5500	3.5500	-2.204%	4	2,403	+297.465%
2024-08-09	3.6500	3.6500	3.6000	3.6300	-5.714%	16	2,403	+288.705%
2024-08-08	3.6000	3.9000	3.6000	3.8500	+6.648%	421	2,399	+266.494%
2024-08-07	3.7500	3.7500	3.6100	3.6100	+12.813%	5	1,979	+290.859%
2024-08-06	3.1700	3.2000	3.1700	3.2000	+6.667%	9	1,977	+340.938%
2024-08-05	3.7300	3.8000	3.0000	3.0000	-16.667%	13	1,969	+370.333%
2024-08-02	3.7000	3.7000	3.4000	3.6000	-14.286%	1,238	1,979	+291.944%
2024-08-01	4.3400	4.3600	4.2000	4.2000	-11.579%	57	2,129	+235.952%
2024-07-31	5.3000	5.3000	4.7500	4.7500	-9.524%	150	2,143	+197.053%
2024-07-30	5.3000	5.6000	5.2500	5.2500	+1.942%	179	2,138	+168.762%
2024-07-29	5.3600	5.3600	5.1500	5.1500	-8.850%	75	2,037	+173.981%
2024-07-26	5.7300	5.7300	5.5400	5.6500	-5.360%	40	1,994	+149.735%
2024-07-25	5.9500	5.9700	5.9500	5.9700	-7.442%	2	1,990	+136.348%
2024-07-23	6.1200	6.4500	6.1200	6.4500	+4.878%	7	1,991	+118.760%
2024-07-22	6.3700	6.3700	6.0000	6.1500	-6.959%	27	1,990	+129.431%
2024-07-19	6.5400	6.6500	6.4600	6.6100	+0.152%	22	1,992	+113.464%
2024-07-18	7.1200	7.1200	6.6000	6.6000	-5.036%	5	1,984	+113.788%
2024-07-17	6.3000	7.3100	6.3000	6.9500	-4.270%	69	1,982	+103.022%
2024-07-16	6.6200	7.6800	6.6200	7.2600	+25.823%	111	1,962	+94.353%
2024-07-15	6.0500	6.0500	5.7700	5.7700	0.000%	42	1,861	+144.541%
2024-07-12	5.3500	5.7700	5.3500	5.7700	-1.368%	33	1,844	+144.541%
2024-07-11	5.7500	5.8500	5.7500	5.8500	+2.993%	11	1,818	+141.197%
2024-07-10	5.7000	5.7500	5.6300	5.6800	-1.217%	55	1,827	+148.415%
2024-07-09	5.5000	6.4500	5.5000	5.7500	+13.861%	44	1,772	+145.391%
2024-07-08	5.3900	5.3900	5.0500	5.0500	0.000%	17	1,787	+179.406%
2024-07-05	5.0000	5.1000	5.0000	5.0500	-5.607%	140	1,771	+179.406%
2024-07-03	5.3500	5.3500	5.3500	5.3500	+1.905%	520	1,251	+163.738%
2024-07-02	5.1000	5.2500	5.1000	5.2500	+8.025%	73	1,251	+168.762%
2024-07-01	4.8600	4.8600	4.8600	4.8600	+1.250%	1	1,179	+190.329%
2024-06-28	4.8000	4.8000	4.8000	4.8000	+9.091%	2	1,178	+193.958%
2024-06-27	4.4100	4.4300	4.4000	4.4000	+4.762%	12	1,179	+220.682%
2024-06-26	4.3100	4.3100	4.2000	4.2000	-16.000%	11	1,179	+235.952%