Dark

BAC20261218C50
BAC Dec 18 2026 50.00 Call (BAC261218C00050000)
option OPRA

EOD

Aug 24, 2026

12.75+2.245%(+0.28)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	12.7000	12.7500	12.7000	12.7500	+2.245%	13	5,214	0.000%
2026-08-21	12.4900	12.5000	12.2500	12.4700	-2.957%	18	5,214	+2.245%
2026-08-20	13.6900	13.6900	12.8500	12.8500	-11.379%	61	5,212	-0.778%
2026-08-19	14.5000	14.5000	14.5000	14.5000	+0.138%	1	5,233	-12.069%
2026-08-18	14.4800	14.4800	14.4800	14.4800	-6.761%	1	5,234	-11.948%
2026-08-17	15.6500	15.7000	15.4500	15.5300	+2.848%	29	5,234	-17.901%
2026-08-14	15.1000	15.1000	15.1000	15.1000	+3.072%	10	5,248	-15.563%
2026-08-13	15.2000	15.2000	14.6500	14.6500	-4.746%	6	5,238	-12.969%
2026-08-12	14.7200	15.3800	14.7200	15.3800	+5.055%	435	5,238	-17.100%
2026-08-11	14.5000	14.6800	14.5000	14.6400	+2.378%	13	5,584	-12.910%
2026-08-10	14.3000	14.3000	14.3000	14.3000	+4.380%	1	5,588	-10.839%
2026-08-07	13.7100	13.7100	13.7000	13.7000	-1.083%	11	5,589	-6.934%
2026-08-06	13.8500	13.8500	13.8500	13.8500	-1.071%	1	5,590	-7.942%
2026-08-04	14.0000	14.0000	14.0000	14.0000	+6.061%	1	5,590	-8.929%
2026-08-03	13.2000	13.2000	13.2000	13.2000	+2.326%	20	5,591	-3.409%
2026-07-31	13.0000	13.0400	12.9000	12.9000	+4.878%	4	5,591	-1.163%
2026-07-30	12.3000	12.3000	12.3000	12.3000	-5.385%	2	5,591	+3.659%
2026-07-29	13.0000	13.0000	13.0000	13.0000	-2.256%	5	5,591	-1.923%
2026-07-28	13.3000	13.3000	13.3000	13.3000	+0.758%	1	5,591	-4.135%
2026-07-27	13.2000	13.2000	13.2000	13.2000	+1.538%	1	5,591	-3.409%
2026-07-24	13.0000	13.0000	13.0000	13.0000	+4.000%	31	5,591	-1.923%
2026-07-23	12.1500	12.5000	12.1500	12.5000	-1.575%	2	5,568	+2.000%
2026-07-22	12.3500	12.7000	12.3500	12.7000	+2.585%	4	5,568	+0.394%
2026-07-21	12.3000	12.3800	12.3000	12.3800	+4.915%	2	5,569	+2.989%
2026-07-20	11.8000	11.8000	11.8000	11.8000	-7.378%	1	5,570	+8.051%
2026-07-17	12.7400	12.7400	12.7400	12.7400	-0.078%	6	5,571	+0.078%
2026-07-16	12.7300	12.7500	12.7300	12.7500	-1.392%	20	5,565	0.000%
2026-07-15	12.9300	12.9300	12.9300	12.9300	+6.245%	1	5,580	-1.392%
2026-07-14	10.7000	12.2000	10.7000	12.1700	+13.315%	1,007	5,581	+4.766%
2026-07-13	10.7400	10.7400	10.7400	10.7400	-2.629%	1	6,242	+18.715%
2026-07-10	11.0300	11.0300	11.0300	11.0300	+2.796%	1	6,241	+15.594%
2026-07-09	10.9000	10.9000	10.7300	10.7300	+3.872%	4	6,241	+18.826%
2026-07-08	10.3300	10.3300	10.3300	10.3300	-10.871%	2	6,244	+23.427%
2026-07-07	11.5500	11.7500	11.3000	11.5900	+3.022%	40	6,244	+10.009%
2026-07-06	11.2500	11.2500	11.2500	11.2500	+10.294%	4	6,248	+13.333%
2026-07-02	10.0900	10.2000	10.0900	10.2000	+13.459%	5	6,249	+25.000%
2026-06-30	8.9900	8.9900	8.9900	8.9900	-8.824%	1	6,249	+41.824%
2026-06-29	9.9000	9.9000	9.8600	9.8600	+2.495%	3	6,248	+29.310%
2026-06-26	9.7500	9.8500	9.5000	9.6200	-2.828%	43	6,248	+32.536%
2026-06-25	10.2000	10.6600	9.8900	9.9000	+4.211%	74	6,265	+28.788%
2026-06-23	9.5000	9.5000	9.4300	9.5000	+0.211%	32	6,287	+34.211%
2026-06-22	9.5000	9.5000	9.4800	9.4800	+11.661%	12	6,276	+34.494%
2026-06-18	8.8000	8.8000	8.4900	8.4900	-10.159%	200	6,084	+50.177%
2026-06-17	9.5700	9.7000	9.4500	9.4500	+4.420%	1,013	6,084	+34.921%
2026-06-16	8.9500	9.0500	8.9500	9.0500	+7.995%	19	6,149	+40.884%
2026-06-15	9.0000	9.0000	8.3800	8.3800	-0.238%	64	6,166	+52.148%
2026-06-12	8.2500	8.4700	8.2500	8.4000	+9.091%	14	6,168	+51.786%
2026-06-11	7.3600	7.7000	7.1700	7.7000	0.000%	17	6,177	+65.584%
2026-06-10	7.6000	7.9000	7.6000	7.7000	+10.000%	5	6,188	+65.584%
2026-06-05	6.8800	7.0000	6.8800	7.0000	+0.719%	34	6,185	+82.143%
2026-06-04	6.2900	7.0500	6.2900	6.9500	+37.624%	19	6,215	+83.453%
2026-06-03	5.2000	5.2000	5.0500	5.0500	-13.675%	12	6,206	+152.475%
2026-06-02	5.7000	5.9500	5.7000	5.8500	+13.592%	117	6,218	+117.949%
2026-06-01	5.1500	5.1500	5.1500	5.1500	+10.278%	62	6,260	+147.573%
2026-05-29	4.6700	4.6700	4.6700	4.6700	-0.638%	10	6,266	+173.019%
2026-05-28	4.8000	4.8000	4.6600	4.7000	-18.261%	47	6,256	+171.277%
2026-05-26	5.7500	5.7500	5.7500	5.7500	+3.604%	1	6,256	+121.739%
2026-05-22	5.6600	5.6600	5.5000	5.5500	+6.731%	7	6,252	+129.730%
2026-05-20	4.9000	5.2000	4.9000	5.2000	+6.776%	44	6,252	+145.192%
2026-05-19	4.9000	4.9500	4.7900	4.8700	+0.412%	29	6,297	+161.807%
2026-05-18	4.8400	4.8500	4.8400	4.8500	+16.867%	11	6,297	+162.887%
2026-05-15	4.2600	4.2800	4.1500	4.1500	-7.778%	29	6,297	+207.229%
2026-05-14	4.6900	4.8200	4.5000	4.5000	0.000%	66	6,288	+183.333%
2026-05-13	4.8200	4.8200	4.5000	4.5000	-12.621%	31	6,258	+183.333%
2026-05-12	5.2000	5.2000	5.1000	5.1500	+3.622%	21	6,258	+147.573%
2026-05-11	5.0000	5.0000	4.9700	4.9700	-6.403%	2	6,258	+156.539%
2026-05-08	5.8300	5.8300	5.2800	5.3100	-23.043%	225	6,257	+140.113%
2026-05-06	6.9000	6.9000	6.9000	6.9000	+16.358%	3	6,256	+84.783%
2026-05-04	5.8800	6.0000	5.8800	5.9300	-12.794%	66	6,256	+115.008%
2026-05-01	7.0000	7.0000	6.8000	6.8000	-0.293%	6	6,253	+87.500%
2026-04-30	6.8200	6.8200	6.8200	6.8200	+6.231%	1	6,253	+86.950%
2026-04-28	6.7900	6.7900	6.4200	6.4200	+2.067%	5	6,253	+98.598%
2026-04-27	6.2900	6.2900	6.2900	6.2900	-2.632%	1	6,256	+102.703%
2026-04-23	6.7500	6.7500	6.4600	6.4600	-6.377%	4	6,256	+97.368%
2026-04-22	6.9000	6.9000	6.9000	6.9000	-0.862%	5	6,258	+84.783%
2026-04-21	6.9600	6.9600	6.9600	6.9600	-2.384%	1	6,258	+83.190%
2026-04-20	7.1300	7.1300	7.1300	7.1300	-2.596%	1	6,258	+78.822%
2026-04-17	7.5000	7.7500	7.3200	7.3200	-0.408%	10	6,258	+74.180%
2026-04-16	7.3000	7.3500	7.3000	7.3500	-4.297%	2	6,260	+73.469%
2026-04-15	8.5000	8.5000	7.5000	7.6800	+9.714%	12	6,261	+66.016%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+10.935%	1	6,263	+82.143%
2026-04-13	6.3100	6.3100	6.3100	6.3100	-0.473%	1	6,264	+102.060%
2026-04-09	6.3400	6.3400	6.3400	6.3400	+2.093%	1	6,266	+101.104%
2026-04-08	6.5000	6.5000	6.2100	6.2100	+11.892%	22	6,267	+105.314%
2026-04-07	5.5500	5.5500	5.5500	5.5500	+3.738%	5	6,285	+129.730%
2026-04-06	5.3000	5.3500	5.2300	5.3500	+8.081%	35	6,290	+138.318%
2026-04-02	4.9500	4.9500	4.9500	4.9500	+2.062%	5	6,270	+157.576%
2026-04-01	5.1500	5.1500	4.8000	4.8500	+3.632%	10	6,270	+162.887%
2026-03-31	4.4000	4.6800	4.1000	4.6800	+14.146%	12	6,273	+172.436%
2026-03-30	4.0000	4.1000	4.0000	4.1000	-1.205%	4	6,278	+210.976%
2026-03-27	4.3400	4.3400	4.1500	4.1500	-8.186%	3	6,275	+207.229%
2026-03-26	4.5200	4.5200	4.5200	4.5200	-1.310%	20	6,273	+182.080%
2026-03-25	4.8400	4.8400	4.5800	4.5800	+1.327%	7	6,293	+178.384%
2026-03-24	4.1500	4.5200	4.1500	4.5200	+3.908%	51	6,292	+182.080%
2026-03-23	4.2800	4.4200	4.2000	4.3500	+9.023%	76	6,292	+193.103%
2026-03-20	3.9500	4.1500	3.9000	3.9900	+4.724%	89	6,298	+219.549%
2026-03-19	3.6000	3.8100	3.5000	3.8100	-2.308%	1,011	6,298	+234.646%
2026-03-18	3.9000	3.9000	3.9000	3.9000	-2.010%	1	5,882	+226.923%
2026-03-17	4.2400	4.2400	3.9500	3.9800	+2.051%	1,000	5,882	+220.352%
2026-03-16	4.1500	4.1500	3.9000	3.9000	0.000%	6	4,962	+226.923%
2026-03-13	4.1500	4.1500	3.9000	3.9000	-3.226%	3	4,962	+226.923%
2026-03-12	4.0000	4.1000	4.0000	4.0300	-16.042%	34	4,962	+216.377%
2026-03-11	4.6800	4.8000	4.5100	4.8000	-2.041%	20	4,946	+165.625%
2026-03-10	4.6000	4.9000	4.6000	4.9000	+15.294%	16	4,928	+160.204%
2026-03-09	4.6500	4.6500	4.0000	4.2500	-13.265%	60	4,923	+200.000%
2026-03-06	4.5000	4.9000	4.4500	4.9000	-6.667%	64	4,880	+160.204%
2026-03-05	5.2500	5.2500	5.1100	5.2500	-5.405%	56	4,874	+142.857%
2026-03-04	5.4000	5.5500	5.1000	5.5500	+0.909%	44	4,827	+129.730%
2026-03-03	4.7900	5.8500	4.7900	5.5000	-3.339%	52	4,796	+131.818%
2026-03-02	5.0000	5.6900	4.8700	5.6900	+7.358%	51	4,777	+124.077%
2026-02-27	6.0000	6.0000	5.2700	5.3000	-22.628%	177	4,810	+140.566%
2026-02-26	6.9200	6.9200	6.8500	6.8500	+8.730%	19	4,761	+86.131%
2026-02-25	6.0000	6.3000	6.0000	6.3000	+8.621%	7	4,752	+102.381%
2026-02-24	5.6300	5.8200	5.2500	5.8000	-5.691%	276	4,752	+119.828%
2026-02-23	6.1000	6.1500	6.1000	6.1500	-14.106%	50	4,717	+107.317%
2026-02-20	7.1600	7.1600	7.1600	7.1600	+1.560%	1	4,717	+78.073%
2026-02-19	7.0500	7.0500	7.0500	7.0500	-6.623%	1	4,717	+80.851%
2026-02-18	7.5500	7.5500	7.5500	7.5500	-1.948%	27	4,716	+68.874%
2026-02-12	7.7000	7.7000	7.7000	7.7000	-10.465%	1	4,689	+65.584%
2026-02-11	8.8100	8.8100	8.6000	8.6000	+2.994%	5	4,689	+48.256%
2026-02-10	9.8700	9.8700	8.3500	8.3500	-14.271%	3	4,689	+52.695%
2026-02-09	9.7400	9.7400	9.7400	9.7400	-1.217%	9	4,690	+30.903%
2026-02-06	10.0000	10.1000	9.8600	9.8600	+18.938%	95	4,685	+29.310%
2026-02-05	8.2900	8.2900	8.2900	8.2900	-7.889%	1	4,647	+53.800%
2026-02-04	9.0500	9.5000	9.0000	9.0000	+5.882%	407	4,646	+41.667%
2026-02-03	8.3500	8.5000	8.3500	8.5000	+6.650%	3	4,795	+50.000%
2026-02-02	7.7000	7.9700	7.7000	7.9700	+8.435%	14	4,796	+59.975%
2026-01-30	7.2700	7.3500	7.2700	7.3500	+6.522%	104	4,795	+73.469%
2026-01-29	7.1500	7.1600	6.9000	6.9000	+2.985%	3	4,795	+84.783%
2026-01-28	6.5000	6.7000	6.5000	6.7000	+1.979%	5	4,795	+90.299%
2026-01-27	6.5000	6.5700	6.5000	6.5700	+1.860%	2	4,798	+94.064%
2026-01-23	6.4700	6.5000	6.3000	6.4500	-7.194%	33	4,799	+97.674%
2026-01-21	7.1000	7.1000	6.9500	6.9500	+3.731%	2	4,788	+83.453%
2026-01-20	7.0000	7.8000	6.7000	6.7000	-8.844%	11	4,786	+90.299%
2026-01-16	7.1600	7.3500	7.1600	7.3500	+0.685%	3	4,788	+73.469%
2026-01-15	7.2100	7.3000	7.1200	7.3000	+5.491%	35	4,788	+74.658%
2026-01-14	7.0000	7.0000	6.7000	6.9200	-18.588%	115	4,762	+84.249%
2026-01-13	9.0300	9.0300	8.4500	8.5000	-3.955%	33	4,732	+50.000%
2026-01-12	9.3000	9.3000	8.8500	8.8500	-13.235%	12	4,718	+44.068%
2026-01-08	10.2000	10.2000	10.2000	10.2000	+5.155%	1	4,712	+25.000%
2026-01-07	9.8000	10.0000	9.7000	9.7000	-10.185%	33	4,712	+31.443%
2026-01-06	10.5000	10.8000	10.5000	10.8000	+2.370%	13	4,695	+18.056%
2026-01-05	10.0000	10.5500	10.0000	10.5500	+11.053%	18	4,700	+20.853%
2026-01-02	9.4900	9.5000	9.4900	9.5000	+3.149%	11	4,716	+34.211%
2025-12-31	9.2100	9.2100	9.2100	9.2100	-0.754%	1	4,725	+38.436%
2025-12-30	9.2800	9.2800	9.2800	9.2800	-2.316%	1	4,725	+37.392%
2025-12-29	9.6000	9.6000	9.5000	9.5000	-4.810%	5	4,726	+34.211%
2025-12-26	10.1000	10.1000	9.9800	9.9800	-0.697%	31	4,730	+27.756%
2025-12-24	10.0000	10.0500	10.0000	10.0500	+0.601%	151	4,729	+26.866%
2025-12-23	9.9000	9.9900	9.8600	9.9900	+1.216%	6	4,729	+27.628%
2025-12-22	9.6000	10.0500	9.6000	9.8700	+5.561%	94	4,726	+29.179%
2025-12-19	9.4000	9.4000	9.3500	9.3500	+6.492%	2	4,733	+36.364%
2025-12-18	8.7600	8.7800	8.7600	8.7800	-5.591%	4	4,731	+45.216%
2025-12-17	9.5000	9.5000	9.3000	9.3000	-1.064%	16	4,735	+37.097%
2025-12-16	9.4000	9.4000	9.4000	9.4000	-1.571%	4	4,720	+35.638%
2025-12-15	10.0000	10.0000	9.5500	9.5500	+1.380%	26	4,720	+33.508%
2025-12-12	9.3200	9.4200	9.3200	9.4200	+4.667%	25	4,699	+35.350%
2025-12-11	8.5000	9.0000	8.5000	9.0000	+2.857%	18	4,676	+41.667%
2025-12-10	8.8500	8.8500	8.7500	8.7500	+1.156%	2	4,678	+45.714%
2025-12-05	8.9400	8.9400	8.6500	8.6500	-2.809%	10	4,677	+47.399%
2025-12-04	8.9000	8.9000	8.9000	8.9000	+4.094%	3	4,677	+43.258%
2025-12-03	8.2000	8.5500	8.1600	8.5500	+6.608%	17	4,677	+49.123%
2025-12-02	8.0200	8.0200	8.0200	8.0200	-2.788%	4	4,671	+58.978%
2025-12-01	8.2200	8.2500	8.2200	8.2500	+0.610%	2	4,671	+54.545%
2025-11-28	8.2000	8.2000	8.2000	8.2000	+3.405%	3	4,670	+55.488%
2025-11-26	7.9500	7.9500	7.9000	7.9300	+10.139%	235	4,556	+60.782%
2025-11-21	7.0000	7.2500	7.0000	7.2000	-3.356%	33	4,556	+77.083%
2025-11-20	7.9500	7.9500	7.4200	7.4500	+0.540%	30	4,564	+71.141%
2025-11-19	7.5600	7.5600	7.4100	7.4100	-1.854%	110	4,576	+72.065%
2025-11-18	7.1500	7.5500	7.0800	7.5500	+2.721%	25	4,646	+68.874%
2025-11-17	7.6800	7.9000	7.3500	7.3500	-5.769%	38	4,651	+73.469%
2025-11-14	7.6300	7.8000	7.6300	7.8000	-7.143%	22	4,628	+63.462%
2025-11-13	8.7000	8.7500	8.2800	8.4000	-0.826%	11	4,635	+51.786%
2025-11-06	8.2000	8.4700	8.2000	8.4700	+6.541%	2	4,628	+50.531%
2025-11-05	7.4900	7.9500	7.4200	7.9500	-7.558%	143	4,629	+60.377%
2025-11-04	8.2600	8.6000	8.2400	8.6000	+0.116%	21	4,761	+48.256%
2025-11-03	8.5100	8.5900	8.5100	8.5900	+3.494%	2	4,778	+48.428%
2025-10-31	8.3000	8.3000	8.3000	8.3000	0.000%	5	4,778	+53.614%
2025-10-30	8.3000	8.3100	8.2000	8.3000	+5.330%	106	4,773	+53.614%
2025-10-29	7.8300	7.8800	7.8300	7.8800	-0.253%	2	4,762	+61.802%
2025-10-28	8.0000	8.0000	7.9000	7.9000	-1.863%	4	4,762	+61.392%
2025-10-27	7.8800	8.0500	7.8700	8.0500	+6.623%	6	4,758	+58.385%
2025-10-24	7.7300	7.8900	7.5500	7.5500	+9.420%	11	4,758	+68.874%
2025-10-23	6.9000	6.9000	6.9000	6.9000	+1.471%	7	4,763	+84.783%
2025-10-22	6.4500	6.8000	6.4500	6.8000	-9.333%	2	4,756	+87.500%
2025-10-20	7.5200	7.5200	7.5000	7.5000	+3.022%	5	4,786	+70.000%
2025-10-17	6.9900	7.2800	6.9900	7.2800	+4.000%	3	4,781	+75.137%
2025-10-16	7.5000	7.6100	7.0000	7.0000	-7.285%	46	4,781	+82.143%
2025-10-15	7.4800	7.7700	7.4800	7.5500	+17.785%	4	4,741	+68.874%
2025-10-14	5.6500	6.5000	5.6400	6.4100	+14.057%	37	4,740	+98.908%
2025-10-13	5.6100	5.6900	5.6100	5.6200	-3.103%	3	4,763	+126.868%
2025-10-10	5.7500	5.8000	5.7500	5.8000	-6.149%	8	4,763	+119.828%
2025-10-09	6.1600	6.1800	6.1600	6.1800	-4.186%	2	4,763	+106.311%
2025-10-08	6.4100	6.4500	6.4100	6.4500	+1.735%	32	4,763	+97.674%
2025-10-07	6.3400	6.3400	6.3400	6.3400	-0.938%	2	4,785	+101.104%
2025-10-06	6.4000	6.4000	6.4000	6.4000	-3.759%	4	4,785	+99.219%
2025-10-03	6.6500	6.6500	6.6500	6.6500	+3.906%	3	4,789	+91.729%
2025-10-02	6.4100	6.4100	6.4000	6.4000	-3.469%	11	4,790	+99.219%
2025-10-01	7.0900	7.0900	6.5600	6.6300	-7.013%	55	4,789	+92.308%
2025-09-30	7.1300	7.1300	7.1300	7.1300	-7.040%	306	4,790	+78.822%
2025-09-29	7.7900	7.7900	7.6600	7.6700	+0.261%	7	4,821	+66.232%
2025-09-26	7.7200	7.7300	7.5500	7.6500	+2.273%	5	4,823	+66.667%
2025-09-25	7.7500	7.7500	7.4000	7.4800	+2.466%	13	4,823	+70.455%
2025-09-24	7.2300	7.3400	7.2300	7.3000	+0.690%	1,004	4,833	+74.658%
2025-09-23	7.9500	7.9500	7.2500	7.2500	-3.204%	73	3,833	+75.862%
2025-09-22	7.5000	7.5000	7.3700	7.4900	-4.586%	7	3,836	+70.227%
2025-09-19	7.8500	7.8600	7.8500	7.8500	+5.511%	8	3,837	+62.420%
2025-09-18	7.3100	7.4400	7.3100	7.4400	+4.789%	2	3,841	+71.371%
2025-09-17	7.1000	7.1100	6.8000	7.1000	+7.251%	22	3,841	+79.577%
2025-09-16	6.4900	6.7500	6.4900	6.6200	+0.151%	34	3,849	+92.598%
2025-09-15	6.8500	6.8500	6.6100	6.6100	-1.343%	5	3,852	+92.890%
2025-09-12	6.7300	6.7300	6.6800	6.7000	+5.512%	159	3,847	+90.299%
2025-09-10	6.3500	6.3500	6.3500	6.3500	-0.470%	2	4,006	+100.787%
2025-09-09	6.1500	6.3800	6.1500	6.3800	+4.934%	2	4,006	+99.843%
2025-09-08	6.0000	6.1100	5.9200	6.0800	+0.496%	49	4,006	+109.704%
2025-09-05	6.5500	6.5500	6.0000	6.0500	-8.333%	15	4,030	+110.744%
2025-09-04	6.2500	6.6000	6.2500	6.6000	+1.538%	26	4,040	+93.182%
2025-09-03	6.5000	6.5000	6.5000	6.5000	+1.562%	195	4,040	+96.154%
2025-09-02	6.4100	6.4100	6.3500	6.4000	-5.185%	23	4,070	+99.219%
2025-08-29	6.7700	6.7700	6.7500	6.7500	+3.846%	3	4,073	+88.889%
2025-08-28	6.5000	6.5300	6.5000	6.5000	+3.175%	3	4,073	+96.154%
2025-08-27	6.3000	6.3000	6.3000	6.3000	+2.107%	1	4,074	+102.381%
2025-08-26	6.0500	6.1700	6.0500	6.1700	+6.196%	2	4,074	+106.645%
2025-08-25	5.7500	5.8500	5.7500	5.8100	-1.525%	133	4,076	+119.449%
2025-08-22	5.4000	5.9000	5.4000	5.9000	+13.680%	126	4,125	+116.102%
2025-08-21	5.1900	5.1900	5.1900	5.1900	-1.143%	1	4,224	+145.665%
2025-08-20	5.2500	5.2500	5.2500	5.2500	+2.941%	15	4,224	+142.857%
2025-08-19	4.9500	5.1000	4.9500	5.1000	+0.990%	47	4,224	+150.000%
2025-08-18	5.0200	5.0500	5.0200	5.0500	+13.483%	12	4,270	+152.475%
2025-08-15	4.5000	4.5000	4.4500	4.4500	-4.301%	64	4,262	+186.517%
2025-08-13	4.6700	4.6700	4.6500	4.6500	+0.649%	4	4,303	+174.194%
2025-08-12	4.6500	4.6500	4.6200	4.6200	+15.500%	53	4,300	+175.974%
2025-08-11	3.9800	4.0000	3.9800	4.0000	0.000%	6	4,296	+218.750%
2025-08-08	3.8500	4.0000	3.8500	4.0000	+14.613%	128	4,292	+218.750%
2025-08-07	3.6000	3.6000	3.4900	3.4900	-8.158%	9	4,279	+265.330%
2025-08-06	3.8900	3.8900	3.8000	3.8000	0.000%	41	4,272	+235.526%
2025-08-05	3.8000	3.8000	3.8000	3.8000	-5.000%	4	4,240	+235.526%
2025-08-04	4.0000	4.0000	4.0000	4.0000	+2.564%	8	4,236	+218.750%
2025-08-01	4.0000	4.0000	3.9000	3.9000	-19.255%	54	4,239	+226.923%
2025-07-31	5.1500	5.1500	4.8300	4.8300	-10.556%	26	4,185	+163.975%
2025-07-30	5.2000	5.4000	5.2000	5.4000	-1.639%	30	4,178	+136.111%
2025-07-28	5.4900	5.4900	5.4900	5.4900	+3.585%	1	4,178	+132.240%
2025-07-23	5.1900	5.3000	5.1900	5.3000	+7.071%	6	4,178	+140.566%
2025-07-21	4.9500	4.9500	4.9500	4.9500	+6.452%	4	4,178	+157.576%
2025-07-17	4.6500	4.6500	4.6500	4.6500	+13.139%	100	4,180	+174.194%
2025-07-16	4.3000	4.3000	3.8000	4.1100	-6.164%	44	4,279	+210.219%
2025-07-15	4.5000	4.5000	4.3800	4.3800	-7.595%	11	4,240	+191.096%
2025-07-14	4.6500	4.7400	4.6500	4.7400	+5.333%	52	4,250	+168.987%
2025-07-11	4.5500	4.5500	4.5000	4.5000	-5.263%	47	4,250	+183.333%
2025-07-10	4.8500	4.9000	4.7500	4.7500	-1.042%	183	4,232	+168.421%
2025-07-09	4.9500	4.9500	4.6500	4.8000	-4.762%	296	4,179	+165.625%
2025-07-08	5.0000	5.0400	5.0000	5.0400	-12.348%	2	4,271	+152.976%
2025-07-07	5.9600	5.9600	5.7500	5.7500	-4.801%	7	4,271	+121.739%
2025-07-03	6.0300	6.0400	6.0000	6.0400	+3.959%	15	4,268	+111.093%
2025-07-02	5.5000	5.8100	5.5000	5.8100	+2.832%	13	4,268	+119.449%
2025-07-01	5.2000	5.6500	5.1900	5.6500	+14.141%	14	4,279	+125.664%
2025-06-30	5.0500	5.0500	4.9500	4.9500	-0.802%	22	4,278	+157.576%
2025-06-27	5.2000	5.2000	4.9900	4.9900	-5.849%	20	4,267	+155.511%
2025-06-26	5.1000	5.3100	5.1000	5.3000	+9.731%	110	4,275	+140.566%
2025-06-24	5.0000	5.0000	4.8300	4.8300	+7.333%	5	4,255	+163.975%
2025-06-23	4.5000	4.5000	4.5000	4.5000	+3.448%	1	4,257	+183.333%
2025-06-20	4.3300	4.3500	4.3300	4.3500	+6.880%	12	4,258	+193.103%
2025-06-18	4.0500	4.1400	4.0500	4.0700	+7.105%	47	4,258	+213.268%
2025-06-17	3.8500	3.8500	3.8000	3.8000	0.000%	16	4,258	+235.526%
2025-06-13	3.8000	3.8000	3.8000	3.8000	-9.524%	2	4,260	+235.526%
2025-06-10	4.2000	4.2000	4.2000	4.2000	+2.439%	1	4,260	+203.571%
2025-06-06	4.1200	4.1200	4.1000	4.1000	+7.330%	346	4,261	+210.976%
2025-06-05	3.8200	3.8200	3.8200	3.8200	-0.779%	1	4,434	+233.770%
2025-06-04	3.8500	3.8500	3.8500	3.8500	-2.532%	1	4,433	+231.169%
2025-06-03	3.8500	3.9500	3.8500	3.9500	+6.757%	5	4,433	+222.785%
2025-05-30	3.7000	3.7000	3.7000	3.7000	-2.632%	2	4,432	+244.595%
2025-05-28	3.8000	3.8000	3.8000	3.8000	+7.955%	127	4,432	+235.526%
2025-05-23	3.4500	3.5200	3.4500	3.5200	+0.571%	86	4,425	+262.216%
2025-05-21	4.0000	4.0000	3.5000	3.5000	-14.634%	18	4,425	+264.286%
2025-05-20	4.1000	4.1000	4.1000	4.1000	-1.205%	89	4,429	+210.976%
2025-05-19	4.2200	4.2200	4.1500	4.1500	+9.211%	17	4,374	+207.229%
2025-05-16	3.7600	3.8000	3.7600	3.8000	-5.000%	162	4,360	+235.526%
2025-05-15	3.7800	4.0000	3.7800	4.0000	+5.263%	61	4,370	+218.750%
2025-05-14	3.8000	3.8000	3.8000	3.8000	+2.703%	10	4,425	+235.526%
2025-05-13	3.7000	3.7000	3.6500	3.7000	+7.246%	14	4,425	+244.595%
2025-05-12	3.4500	3.4500	3.3000	3.4500	+18.966%	249	4,425	+269.565%
2025-05-09	2.9000	2.9000	2.9000	2.9000	+2.837%	24	4,470	+339.655%
2025-05-08	2.8200	2.8200	2.8200	2.8200	+2.545%	10	4,471	+352.128%
2025-05-07	2.7600	2.7600	2.7500	2.7500	-2.482%	15	4,471	+363.636%
2025-05-05	2.8200	2.8200	2.8200	2.8200	+20.513%	10	4,471	+352.128%
2025-05-01	2.3400	2.3400	2.3400	2.3400	+2.632%	10	4,461	+444.872%
2025-04-30	2.2800	2.2800	2.2800	2.2800	+2.242%	1	4,471	+459.211%
2025-04-29	2.2300	2.2300	2.2300	2.2300	+1.826%	1	4,470	+471.749%
2025-04-28	2.2900	2.2900	2.1900	2.1900	-3.097%	11	4,470	+482.192%
2025-04-25	2.2600	2.2600	2.2600	2.2600	0.000%	20	4,471	+464.159%
2025-04-24	2.1500	2.2600	2.1500	2.2600	+3.670%	12	4,461	+464.159%
2025-04-23	2.1800	2.1800	2.1800	2.1800	+19.780%	10	4,471	+484.862%
2025-04-22	1.8500	1.8500	1.8200	1.8200	+10.976%	270	4,471	+600.549%
2025-04-21	1.6500	1.6500	1.6400	1.6400	-6.286%	20	4,472	+677.439%
2025-04-14	1.7500	1.7500	1.7500	1.7500	+6.061%	1	4,462	+628.571%
2025-04-11	1.5600	1.6500	1.5600	1.6500	-2.941%	4	4,462	+672.727%
2025-04-10	1.7000	1.7000	1.7000	1.7000	+24.088%	1	4,462	+650.000%
2025-04-09	1.4700	1.4700	1.3700	1.3700	-18.935%	20	4,463	+830.657%
2025-04-08	1.9400	1.9400	1.6900	1.6900	-7.143%	25	4,477	+654.438%
2025-04-07	1.6600	1.8200	1.6600	1.8200	+18.954%	116	4,476	+600.549%
2025-04-04	1.4800	1.5500	1.4800	1.5300	-20.313%	18	4,490	+733.333%
2025-04-03	2.2000	2.2000	1.9200	1.9200	-37.049%	184	4,493	+564.063%
2025-04-01	2.9600	3.0500	2.9600	3.0500	+1.329%	115	4,530	+318.033%
2025-03-31	2.7600	3.0500	2.7600	3.0100	+5.245%	105	4,503	+323.588%
2025-03-28	3.3000	3.3000	2.7900	2.8600	-18.286%	1,612	4,526	+345.804%
2025-03-26	3.6800	3.6800	3.5000	3.5000	0.000%	14	4,756	+264.286%
2025-03-25	3.5000	3.5000	3.5000	3.5000	+4.478%	10	4,752	+264.286%
2025-03-21	3.2000	3.3500	3.2000	3.3500	0.000%	112	4,752	+280.597%
2025-03-20	3.1500	3.3500	3.1500	3.3500	-1.180%	22	4,752	+280.597%
2025-03-19	2.9900	3.3900	2.9900	3.3900	+9.355%	12	4,752	+276.106%
2025-03-18	3.0900	3.1000	3.0200	3.1000	+4.027%	9	4,752	+311.290%
2025-03-17	2.9800	2.9800	2.9800	2.9800	+13.740%	5	4,756	+327.852%
2025-03-14	2.6000	2.6200	2.5500	2.6200	+8.264%	32	4,751	+386.641%
2025-03-13	2.4700	2.4800	2.3600	2.4200	-2.419%	63	4,773	+426.860%
2025-03-12	2.4800	2.5600	2.4400	2.4800	+1.639%	26	4,773	+414.113%
2025-03-11	2.5000	2.5000	2.4400	2.4400	+1.667%	18	4,780	+422.541%
2025-03-10	2.7000	2.8000	2.4000	2.4000	-22.581%	146	4,780	+431.250%
2025-03-07	3.1000	3.1500	2.9800	3.1000	+5.802%	290	4,784	+311.290%
2025-03-06	3.0500	3.1000	2.8800	2.9300	-13.056%	18	4,896	+335.154%
2025-03-05	3.4500	3.4500	3.3000	3.3700	-6.389%	57	4,896	+278.338%
2025-03-04	4.1000	4.1000	3.6000	3.6000	-25.466%	35	4,904	+254.167%
2025-03-03	5.3500	5.3500	4.8300	4.8300	-1.429%	14	4,884	+163.975%
2025-02-28	4.6500	4.9000	4.5500	4.9000	+25.641%	26	4,874	+160.204%
2025-02-26	4.1600	4.2000	3.9000	3.9000	-2.500%	1,046	4,863	+226.923%
2025-02-25	4.0800	4.0800	3.8000	4.0000	-9.091%	27	5,085	+218.750%
2025-02-24	4.4000	4.4500	4.4000	4.4000	-0.452%	253	5,075	+189.773%
2025-02-21	4.7600	4.7600	4.4200	4.4200	-6.947%	78	5,009	+188.462%
2025-02-20	4.8500	4.8500	4.7100	4.7500	-4.040%	21	5,000	+168.421%
2025-02-19	4.9500	4.9500	4.9000	4.9500	-6.604%	27	5,002	+157.576%
2025-02-18	5.2000	5.3500	5.2000	5.3000	-6.690%	18	4,997	+140.566%
2025-02-14	5.6800	5.6800	5.6800	5.6800	+7.576%	4	4,999	+124.472%
2025-02-12	5.3500	5.3500	5.2800	5.2800	-3.119%	2	4,999	+141.477%
2025-02-11	5.5500	5.5500	5.4500	5.4500	-1.978%	3	4,999	+133.945%
2025-02-10	5.5500	5.5600	5.5000	5.5600	-10.323%	11	5,001	+129.317%
2025-02-07	6.1500	6.2000	6.1000	6.2000	+13.346%	30	4,995	+105.645%
2025-02-05	5.4700	5.4700	5.4700	5.4700	-0.906%	20	4,986	+133.090%
2025-02-04	5.5200	5.5200	5.5200	5.5200	+7.184%	2	5,006	+130.978%
2025-02-03	5.1500	5.1500	5.1500	5.1500	-5.505%	1	5,006	+147.573%
2025-01-30	5.4500	5.4500	5.4500	5.4500	-6.838%	5	5,011	+133.945%
2025-01-29	5.7500	5.8500	5.7500	5.8500	-0.847%	3	5,011	+117.949%
2025-01-28	5.7000	5.9000	5.7000	5.9000	+11.321%	12	5,013	+116.102%
2025-01-27	5.3000	5.3000	5.3000	5.3000	-4.676%	250	5,013	+140.566%
2025-01-24	5.5000	5.5700	5.5000	5.5600	+1.091%	24	5,033	+129.317%
2025-01-23	5.1000	5.5000	5.1000	5.5000	+6.796%	3	5,022	+131.818%
2025-01-22	5.1500	5.1500	5.1500	5.1500	-5.850%	318	5,023	+147.573%
2025-01-17	5.4300	5.4700	5.4300	5.4700	-9.136%	10	4,990	+133.090%
2025-01-15	5.9000	6.0200	5.9000	6.0200	+12.946%	23	4,990	+111.794%
2025-01-14	5.2000	5.3300	5.2000	5.3300	+6.814%	14	4,989	+139.212%
2025-01-13	5.0500	5.0500	4.8500	4.9900	-1.188%	11	4,997	+155.511%
2025-01-10	5.1500	5.1500	5.0500	5.0500	-6.481%	28	5,000	+152.475%
2025-01-08	5.5800	5.5800	5.4000	5.4000	+0.372%	10	4,998	+136.111%
2025-01-07	5.6500	5.6500	5.3800	5.3800	+5.284%	20	4,998	+136.989%
2025-01-06	5.0500	5.1100	5.0500	5.1100	+12.308%	6	4,997	+149.511%
2025-01-03	4.5500	4.5500	4.5500	4.5500	+2.247%	120	5,002	+180.220%
2025-01-02	4.4800	4.5500	4.3500	4.4500	+2.299%	29	5,062	+186.517%
2024-12-31	4.3500	4.3500	4.3500	4.3500	-8.421%	111	5,141	+193.103%
2024-12-26	4.7000	4.7500	4.7000	4.7500	+7.223%	81	5,141	+168.421%
2024-12-23	4.4000	4.4300	4.4000	4.4300	-5.945%	6	5,094	+187.810%
2024-12-20	4.7500	4.7500	4.7100	4.7100	+5.843%	18	5,090	+170.701%
2024-12-19	4.4500	4.4500	4.4500	4.4500	-9.184%	2	5,090	+186.517%
2024-12-18	4.9700	4.9700	4.9000	4.9000	-1.010%	7	5,088	+160.204%
2024-12-17	5.0000	5.0000	4.9500	4.9500	-8.333%	6	5,089	+157.576%
2024-12-13	5.3500	5.4000	5.3500	5.4000	-6.087%	46	5,090	+136.111%
2024-12-12	5.9000	5.9000	5.7000	5.7500	+2.679%	61	5,087	+121.739%
2024-12-11	5.5200	5.6000	5.5200	5.6000	+1.266%	29	5,091	+127.679%
2024-12-10	5.5300	5.5300	5.5300	5.5300	-1.250%	2	5,076	+130.561%
2024-12-09	5.6000	5.6500	5.6000	5.6000	-4.110%	11	5,078	+127.679%
2024-12-06	6.0000	6.0000	5.8400	5.8400	-2.667%	66	5,089	+118.322%
2024-12-05	6.0000	6.0000	6.0000	6.0000	+8.108%	10	5,095	+112.500%
2024-12-04	5.5800	5.5800	5.5000	5.5500	-4.310%	29	5,094	+129.730%