Dark

BAC20261218C55
BAC Dec 18 2026 55.00 Call (BAC261218C00055000)
option OPRA

EOD

Aug 24, 2026

8.65+7.587%(+0.61)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	8.0000	8.6800	8.0000	8.6500	+7.587%	9	5,322	0.000%
2026-08-21	8.6000	8.6000	8.0400	8.0400	-4.286%	30	5,341	+7.587%
2026-08-20	8.9800	9.1500	8.4000	8.4000	-8.096%	14	5,336	+2.976%
2026-08-19	9.3000	9.3000	9.1400	9.1400	-10.480%	16	5,347	-5.361%
2026-08-18	10.2100	10.2100	10.2100	10.2100	+1.089%	1	5,348	-15.279%
2026-08-17	10.7000	11.0800	10.1000	10.1000	-3.534%	13	5,348	-14.356%
2026-08-14	10.1500	10.4700	10.1500	10.4700	-4.209%	27	5,351	-17.383%
2026-08-13	10.9300	10.9300	10.9300	10.9300	+0.737%	1	5,341	-20.860%
2026-08-12	10.5000	10.8500	10.5000	10.8500	+5.854%	15	5,341	-20.276%
2026-08-11	10.3000	10.3000	10.2500	10.2500	+2.500%	15	5,346	-15.610%
2026-08-10	10.0000	10.0000	10.0000	10.0000	+6.157%	1	5,356	-13.500%
2026-08-07	9.0000	9.4200	9.0000	9.4200	-2.887%	9	5,356	-8.174%
2026-08-04	9.8000	9.8700	9.7000	9.7000	+13.186%	51	5,355	-10.825%
2026-08-03	8.7100	8.8600	8.5600	8.5700	-2.057%	8	5,364	+0.933%
2026-07-31	8.7300	8.7600	8.7300	8.7500	+0.344%	5	5,367	-1.143%
2026-07-29	9.1500	9.2000	8.7200	8.7200	-6.738%	13	5,367	-0.803%
2026-07-28	9.2500	9.3500	9.2500	9.3500	+3.889%	2	5,368	-7.487%
2026-07-27	9.2700	9.3000	9.0000	9.0000	0.000%	106	5,367	-3.889%
2026-07-24	8.9000	9.0000	8.9000	9.0000	+8.827%	2	5,469	-3.889%
2026-07-23	8.2700	8.2700	8.2700	8.2700	-4.503%	1	5,468	+4.595%
2026-07-22	8.4200	8.7300	8.3400	8.6600	+7.846%	15	5,469	-0.115%
2026-07-20	8.0300	8.0300	8.0300	8.0300	-1.230%	1	5,472	+7.721%
2026-07-17	8.1800	8.7900	8.0500	8.1300	-4.353%	29	5,472	+6.396%
2026-07-16	8.5000	8.8000	8.3000	8.5000	-0.817%	68	5,468	+1.765%
2026-07-15	8.3000	8.8300	8.3000	8.5700	+9.033%	14	5,504	+0.933%
2026-07-14	7.5800	8.1000	7.5800	7.8600	+14.745%	96	5,505	+10.051%
2026-07-13	7.0700	7.0700	6.8500	6.8500	-4.729%	5	5,545	+26.277%
2026-07-10	7.1500	7.1900	7.1500	7.1900	+4.506%	3	5,543	+20.306%
2026-07-09	6.6000	6.9000	6.6000	6.8800	+7.500%	22	5,543	+25.727%
2026-07-08	6.9200	6.9200	6.3000	6.4000	-15.900%	36	5,542	+35.156%
2026-07-07	8.0000	8.0000	7.6000	7.6100	+4.104%	4	5,570	+13.666%
2026-07-06	7.2500	7.3100	7.2500	7.3100	+13.686%	5	5,571	+18.331%
2026-07-02	6.2000	6.4300	6.1600	6.4300	+21.321%	115	5,660	+34.526%
2026-06-30	5.5400	5.5400	5.3000	5.3000	-14.516%	25	5,660	+63.208%
2026-06-29	6.2000	6.2000	6.2000	6.2000	+1.473%	1	5,668	+39.516%
2026-06-26	5.5800	6.1100	5.5800	6.1100	-5.271%	5	5,668	+41.571%
2026-06-25	6.5000	7.0000	6.4500	6.4500	+6.965%	9	5,667	+34.109%
2026-06-24	6.1800	6.1800	6.0300	6.0300	-0.331%	38	5,665	+43.449%
2026-06-23	5.9100	6.0500	5.9100	6.0500	+6.140%	346	5,667	+42.975%
2026-06-22	5.8500	6.1700	5.7000	5.7000	+12.205%	80	5,422	+51.754%
2026-06-18	5.6500	5.6500	5.0800	5.0800	-11.652%	6	5,404	+70.276%
2026-06-17	6.0200	6.0200	5.7500	5.7500	+5.893%	28	5,404	+50.435%
2026-06-16	5.6000	5.6500	5.3700	5.4300	+7.952%	10	5,397	+59.300%
2026-06-15	5.0500	5.2200	5.0300	5.0300	-4.190%	12	5,392	+71.968%
2026-06-12	4.9000	5.3000	4.9000	5.2500	+9.375%	57	5,398	+64.762%
2026-06-11	4.7000	4.8000	4.7000	4.8000	+7.865%	15	5,440	+80.208%
2026-06-10	4.4300	4.7500	4.4300	4.4500	+2.299%	35	5,430	+94.382%
2026-06-09	4.2000	4.4000	4.0000	4.3500	+1.874%	103	5,451	+98.851%
2026-06-08	4.2200	4.3200	4.2000	4.2700	+5.432%	20	5,441	+102.576%
2026-06-05	4.1800	4.1800	3.8400	4.0500	+0.998%	160	5,435	+113.580%
2026-06-04	3.4800	4.2100	3.4800	4.0100	+43.214%	178	5,394	+115.711%
2026-06-03	2.9800	2.9800	2.7200	2.8000	-15.663%	99	5,386	+208.929%
2026-06-02	3.2000	3.3500	3.0100	3.3200	+16.901%	155	5,481	+160.542%
2026-06-01	2.5200	2.8400	2.4900	2.8400	+1.429%	244	5,462	+204.577%
2026-05-29	2.7100	2.8000	2.7100	2.8000	+14.754%	3	5,477	+208.929%
2026-05-28	2.5000	2.5000	2.3700	2.4400	-6.154%	31	5,477	+254.508%
2026-05-27	2.6000	2.6000	2.5500	2.6000	-13.333%	4	5,498	+232.692%
2026-05-26	3.1000	3.1000	2.9700	3.0000	-1.639%	6	5,497	+188.333%
2026-05-22	3.0500	3.1000	3.0500	3.0500	+17.308%	20	5,488	+183.607%
2026-05-21	2.6000	2.6900	2.6000	2.6000	-7.801%	3	5,487	+232.692%
2026-05-20	2.7400	2.8200	2.7400	2.8200	+8.462%	2	5,487	+206.738%
2026-05-19	2.5100	2.7000	2.5100	2.6000	+3.175%	48	5,404	+232.692%
2026-05-18	2.3500	2.5200	2.3500	2.5200	+20.574%	60	5,404	+243.254%
2026-05-15	2.3400	2.3400	2.0600	2.0900	-13.992%	45	5,404	+313.876%
2026-05-14	2.4000	2.5300	2.3000	2.4300	-2.800%	68	5,405	+255.967%
2026-05-13	2.6700	2.6700	2.4400	2.5000	-11.348%	92	5,509	+246.000%
2026-05-12	2.6000	2.8200	2.3700	2.8200	+5.618%	160	5,509	+206.738%
2026-05-11	2.7500	2.7500	2.6000	2.6700	-7.612%	17	5,509	+223.970%
2026-05-08	3.4900	3.4900	2.8800	2.8900	-17.429%	564	5,501	+199.308%
2026-05-07	3.5000	3.5300	3.5000	3.5000	-13.151%	108	5,248	+147.143%
2026-05-06	4.1500	4.3000	4.0300	4.0300	+5.222%	24	5,140	+114.640%
2026-05-05	3.6000	3.8300	3.6000	3.8300	+13.314%	37	5,122	+125.849%
2026-05-04	3.6000	3.6000	3.3800	3.3800	-13.333%	113	5,121	+155.917%
2026-05-01	3.8500	3.9000	3.7500	3.9000	-3.941%	7	5,058	+121.795%
2026-04-30	3.9300	4.0600	3.9300	4.0600	+19.412%	17	5,058	+113.054%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-3.409%	2	5,059	+154.412%
2026-04-28	3.8900	3.8900	3.5200	3.5200	+5.706%	7	5,059	+145.739%
2026-04-24	3.4900	3.5500	3.3300	3.3300	-16.121%	30	5,059	+159.760%
2026-04-23	3.9700	3.9700	3.9700	3.9700	-0.750%	11	5,056	+117.884%
2026-04-22	4.1500	4.2300	4.0000	4.0000	-8.046%	17	5,056	+116.250%
2026-04-21	4.5000	4.6500	4.3500	4.3500	+6.098%	25	5,088	+98.851%
2026-04-20	4.1000	4.1500	4.0000	4.1000	-4.872%	25	5,088	+110.976%
2026-04-17	4.5500	4.6400	4.3100	4.3100	+1.174%	10	5,092	+100.696%
2026-04-16	4.7500	4.7500	4.1700	4.2600	-10.316%	45	5,100	+103.052%
2026-04-15	4.6000	4.9000	4.5600	4.7500	+14.458%	80	5,095	+82.105%
2026-04-14	4.1500	4.3000	4.1400	4.1500	+3.750%	109	5,094	+108.434%
2026-04-13	3.9000	4.0000	3.9000	4.0000	0.000%	6	5,152	+116.250%
2026-04-10	4.0000	4.0000	3.8500	4.0000	-0.498%	281	5,157	+116.250%
2026-04-09	3.7500	4.1300	3.7500	4.0200	+10.440%	2,043	4,878	+115.174%
2026-04-08	3.7000	3.7000	3.5000	3.6400	+22.148%	83	5,092	+137.637%
2026-04-07	2.9800	2.9800	2.9800	2.9800	-1.974%	6	5,094	+190.268%
2026-04-06	2.8900	3.0500	2.8900	3.0400	+11.355%	50	5,094	+184.539%
2026-04-02	2.5300	2.7300	2.5300	2.7300	0.000%	2	5,084	+216.850%
2026-04-01	3.1500	3.1500	2.6900	2.7300	+14.706%	8	5,084	+216.850%
2026-03-31	2.3800	2.3800	2.3800	2.3800	+11.737%	1	5,086	+263.445%
2026-03-30	2.1900	2.2000	2.1200	2.1300	-0.930%	207	5,085	+306.103%
2026-03-27	2.2500	2.2500	2.1500	2.1500	-13.306%	15	4,927	+302.326%
2026-03-26	2.4800	2.4800	2.4800	2.4800	-1.976%	2	4,928	+248.790%
2026-03-25	2.7000	2.7500	2.4600	2.5300	0.000%	37	4,927	+241.897%
2026-03-24	2.5400	2.5400	2.5300	2.5300	+8.584%	8	4,892	+241.897%
2026-03-23	2.3400	2.3500	2.3300	2.3300	+1.747%	3	4,885	+271.245%
2026-03-20	2.1500	2.2900	2.1000	2.2900	+9.048%	116	4,882	+277.729%
2026-03-19	2.0600	2.1000	1.8500	2.1000	+3.960%	190	4,828	+311.905%
2026-03-18	2.0500	2.1300	2.0000	2.0200	-3.810%	121	4,839	+328.218%
2026-03-17	2.0600	2.1300	2.0500	2.1000	0.000%	46	4,836	+311.905%
2026-03-16	2.1800	2.3200	2.1000	2.1000	-8.696%	26	4,867	+311.905%
2026-03-13	2.3000	2.3000	2.3000	2.3000	+0.437%	1	4,862	+276.087%
2026-03-12	2.2500	2.3200	2.2500	2.2900	-16.727%	10	4,861	+277.729%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-1.434%	10	4,854	+214.545%
2026-03-10	2.6100	2.8200	2.6100	2.7900	+10.277%	34	4,854	+210.036%
2026-03-09	2.3200	2.5300	2.1900	2.5300	-9.964%	616	4,750	+241.897%
2026-03-06	2.6500	2.8100	2.6000	2.8100	-4.422%	114	4,520	+207.829%
2026-03-05	3.2300	3.2300	2.9400	2.9400	-9.538%	95	4,420	+194.218%
2026-03-04	3.2500	3.2500	3.1400	3.2500	-5.248%	23	4,439	+166.154%
2026-03-03	2.9200	3.4300	2.9200	3.4300	+4.255%	17	4,432	+152.187%
2026-03-02	3.0000	3.5300	2.8200	3.2900	+1.231%	400	4,421	+162.918%
2026-02-27	3.5000	3.5000	3.1900	3.2500	-24.419%	111	4,338	+166.154%
2026-02-26	4.2800	4.3000	4.2800	4.3000	+10.540%	4	3,769	+101.163%
2026-02-25	3.8000	3.8900	3.8000	3.8900	+14.076%	7	4,332	+122.365%
2026-02-24	3.5000	3.5500	3.1700	3.4100	-10.263%	20	4,332	+153.666%
2026-02-23	4.4000	4.4000	3.7700	3.8000	-19.149%	73	4,340	+127.632%
2026-02-20	4.7000	4.7000	4.7000	4.7000	+5.145%	5	4,345	+84.043%
2026-02-19	4.2500	4.4700	4.2500	4.4700	-8.776%	45	4,350	+93.512%
2026-02-18	4.8500	4.9000	4.8500	4.9000	+1.240%	31	4,393	+76.531%
2026-02-17	4.9000	4.9000	4.8400	4.8400	+5.217%	50	4,393	+78.719%
2026-02-13	4.5500	4.6000	4.5500	4.6000	-1.075%	2	4,342	+88.043%
2026-02-12	4.9500	5.0000	4.2000	4.6500	-7.000%	555	4,342	+86.022%
2026-02-11	5.6300	5.7000	4.9000	5.0000	-17.898%	272	4,209	+73.000%
2026-02-10	6.3000	6.3000	5.6000	6.0900	-8.421%	106	4,300	+42.036%
2026-02-09	6.6000	6.6500	6.6000	6.6500	-2.493%	12	4,299	+30.075%
2026-02-06	6.5900	6.8200	6.5900	6.8200	+18.403%	145	4,289	+26.833%
2026-02-05	5.7500	5.7600	5.4400	5.7600	-4.478%	152	4,135	+50.174%
2026-02-04	6.0500	6.3000	6.0300	6.0300	+11.667%	746	4,159	+43.449%
2026-02-03	5.5200	5.5800	5.1100	5.4000	+10.204%	29	3,682	+60.185%
2026-02-02	4.6000	5.0500	4.5800	4.9000	+6.522%	846	3,675	+76.531%
2026-01-30	4.5700	4.6000	4.5700	4.6000	+2.222%	142	3,099	+88.043%
2026-01-29	4.2500	4.5000	4.1000	4.5000	+15.385%	8	3,000	+92.222%
2026-01-28	3.9200	3.9200	3.9000	3.9000	-5.797%	8	2,999	+121.795%
2026-01-27	4.2000	4.2000	4.1400	4.1400	+0.242%	3	2,999	+108.937%
2026-01-26	4.0000	4.1300	4.0000	4.1300	+5.089%	2	2,999	+109.443%
2026-01-23	4.0000	4.0200	3.8500	3.9300	-10.682%	5	3,000	+120.102%
2026-01-22	4.4000	4.5000	4.3500	4.4000	+4.762%	5	3,001	+96.591%
2026-01-21	4.5000	4.5000	4.2000	4.2000	-6.667%	12	3,003	+105.952%
2026-01-20	4.7000	4.8800	4.5000	4.5000	-5.063%	38	3,004	+92.222%
2026-01-16	4.3600	4.8500	4.3600	4.7400	+5.333%	276	2,776	+82.489%
2026-01-15	4.5200	4.6000	4.5000	4.5000	+8.696%	10	2,776	+92.222%
2026-01-14	4.5500	4.5500	4.1000	4.1400	-26.071%	30	2,772	+108.937%
2026-01-13	5.7500	5.7500	5.5500	5.6000	-5.882%	6	2,782	+54.464%
2026-01-12	6.2600	6.2600	5.9000	5.9500	-13.768%	68	2,783	+45.378%
2026-01-09	6.9000	6.9000	6.9000	6.9000	-0.719%	1	2,830	+25.362%
2026-01-08	6.9000	6.9500	6.9000	6.9500	+8.087%	4	2,829	+24.460%
2026-01-07	6.6800	6.6800	6.4300	6.4300	-11.918%	4	2,828	+34.526%
2026-01-06	7.3000	7.3000	7.3000	7.3000	-1.351%	1	2,826	+18.493%
2026-01-05	7.6500	7.6500	7.4000	7.4000	+12.633%	44	2,795	+16.892%
2026-01-02	6.5000	6.5700	6.5000	6.5700	+5.120%	6	2,795	+31.659%
2025-12-31	6.2500	6.2500	6.2500	6.2500	0.000%	2	2,797	+38.400%
2025-12-30	6.2300	6.2500	6.2300	6.2500	-0.794%	3	2,797	+38.400%
2025-12-29	6.5500	6.7700	6.3000	6.3000	-7.489%	8	2,797	+37.302%
2025-12-26	7.0000	7.0000	6.8100	6.8100	-3.404%	3	2,801	+27.019%
2025-12-24	6.8300	7.1000	6.8300	7.0500	+3.982%	68	2,795	+22.695%
2025-12-23	6.7700	6.7800	6.7700	6.7800	+18.947%	54	2,795	+27.581%
2025-12-18	5.9500	5.9500	5.7000	5.7000	-7.317%	7	2,754	+51.754%
2025-12-17	6.5500	6.5500	6.1500	6.1500	0.000%	8	2,759	+40.650%
2025-12-16	6.3500	6.3500	6.1500	6.1500	-8.209%	103	2,759	+40.650%
2025-12-15	6.6800	6.8400	6.4500	6.7000	+4.037%	60	2,760	+29.104%
2025-12-12	6.1400	6.4400	6.0000	6.4400	+6.446%	41	2,782	+34.317%
2025-12-11	5.7000	6.0500	5.7000	6.0500	+5.217%	64	2,749	+42.975%
2025-12-10	5.5500	5.7500	5.5500	5.7500	+5.119%	51	2,695	+50.435%
2025-12-09	5.8500	5.8500	5.4700	5.4700	-1.264%	2	2,695	+58.135%
2025-12-08	5.9000	5.9000	5.5400	5.5400	-8.430%	7	2,695	+56.137%
2025-12-05	5.9300	6.2500	5.9300	6.0500	+2.196%	46	2,692	+42.975%
2025-12-04	6.0000	6.0000	5.9200	5.9200	+2.778%	14	2,655	+46.115%
2025-12-03	5.5500	5.7600	5.5200	5.7600	+9.298%	37	2,653	+50.174%
2025-12-02	5.3000	5.3000	5.2700	5.2700	+1.346%	2	2,645	+64.137%
2025-12-01	5.4200	5.4200	5.2000	5.2000	-7.143%	26	2,645	+66.346%
2025-11-28	5.6000	5.6000	5.6000	5.6000	+8.108%	1	2,626	+54.464%
2025-11-26	5.1600	5.1800	5.1600	5.1800	+0.975%	3	2,626	+66.988%
2025-11-25	4.9500	5.1300	4.8000	5.1300	+7.098%	112	2,626	+68.616%
2025-11-24	4.8600	4.8600	4.7900	4.7900	+3.011%	301	2,542	+80.585%
2025-11-21	4.6900	4.8500	4.6500	4.6500	-4.321%	16	2,578	+86.022%
2025-11-20	5.1000	5.1000	4.8600	4.8600	-4.706%	2	2,581	+77.984%
2025-11-19	5.1000	5.1000	5.1000	5.1000	+14.607%	4	2,580	+69.608%
2025-11-18	4.4600	4.4600	4.4500	4.4500	-8.247%	10	2,576	+94.382%
2025-11-17	5.2000	5.2000	4.8500	4.8500	-8.491%	3	2,583	+78.351%
2025-11-14	5.2500	5.3000	5.1000	5.3000	-6.195%	25	2,581	+63.208%
2025-11-13	5.9000	5.9000	5.6000	5.6500	-5.833%	7	2,579	+53.097%
2025-11-12	6.0300	6.4000	6.0000	6.0000	+5.263%	60	2,578	+44.167%
2025-11-11	5.8700	5.9500	5.7000	5.7000	-3.390%	1,571	2,581	+51.754%
2025-11-10	5.8000	5.9000	5.7300	5.9000	+3.509%	13	3,360	+46.610%
2025-11-07	5.6000	5.8000	5.5000	5.7000	-2.564%	22	3,356	+51.754%
2025-11-06	5.6000	5.9100	5.4800	5.8500	+6.947%	22	3,365	+47.863%
2025-11-05	5.4700	5.4700	5.4700	5.4700	-5.527%	1	3,370	+58.135%
2025-11-04	5.7900	5.7900	5.7900	5.7900	-1.864%	10	3,369	+49.396%
2025-11-03	5.5500	5.9000	5.5500	5.9000	+3.509%	8	3,369	+46.610%
2025-10-31	5.5400	5.7000	5.4500	5.7000	+1.968%	24	3,369	+51.754%
2025-10-30	5.4500	5.6800	5.4500	5.5900	+5.871%	114	3,369	+54.741%
2025-10-29	5.3000	5.3000	5.2800	5.2800	-1.308%	3	3,330	+63.826%
2025-10-28	5.3000	5.4000	5.0600	5.3500	+0.564%	39	3,328	+61.682%
2025-10-27	5.1800	5.3200	5.1500	5.3200	+3.301%	8	3,295	+62.594%
2025-10-24	5.1300	5.1500	5.1300	5.1500	+9.574%	7	3,295	+67.961%
2025-10-23	4.6500	4.7000	4.5500	4.7000	+6.095%	3	3,290	+84.043%
2025-10-22	4.4300	4.4300	4.4300	4.4300	-5.745%	1	3,291	+95.260%
2025-10-21	4.7000	4.7000	4.7000	4.7000	-5.433%	2	3,290	+84.043%
2025-10-20	4.9700	4.9700	4.9500	4.9700	+0.607%	23	3,290	+74.044%
2025-10-17	4.3500	4.9400	4.3500	4.9400	-1.200%	25	3,307	+75.101%
2025-10-16	5.2500	5.2500	5.0000	5.0000	-5.660%	6	3,318	+73.000%
2025-10-15	5.3000	5.3000	5.3000	5.3000	+26.190%	13	3,317	+63.208%
2025-10-14	4.0000	4.2000	4.0000	4.2000	+12.000%	6	3,317	+105.952%
2025-10-13	3.5500	3.7500	3.5500	3.7500	-4.337%	11	3,317	+130.667%
2025-10-09	3.9200	3.9200	3.9200	3.9200	-2.970%	1	3,317	+120.663%
2025-10-08	4.0500	4.2000	3.9300	4.0400	-1.703%	19	3,318	+114.109%
2025-10-07	4.3000	4.3000	4.1100	4.1100	+1.481%	28	3,309	+110.462%
2025-10-06	3.9500	4.1800	3.9500	4.0500	-2.878%	36	3,309	+113.580%
2025-10-03	4.1700	4.1700	4.1700	4.1700	+0.482%	20	3,316	+107.434%
2025-10-02	4.0200	4.1500	4.0200	4.1500	-2.582%	120	3,296	+108.434%
2025-10-01	4.7000	4.7000	4.2600	4.2600	-10.316%	20	3,292	+103.052%
2025-09-30	5.0500	5.0500	4.7500	4.7500	-5.754%	11	3,281	+82.105%
2025-09-29	5.0400	5.0400	5.0400	5.0400	-0.787%	10	3,271	+71.627%
2025-09-26	5.0800	5.0800	5.0800	5.0800	+0.994%	3	3,266	+70.276%
2025-09-25	4.7500	5.1300	4.7500	5.0300	+4.792%	64	3,266	+71.968%
2025-09-24	5.1000	5.1000	4.8000	4.8000	-8.397%	6	3,309	+80.208%
2025-09-23	5.3300	5.3300	5.1600	5.2400	+8.041%	4	3,304	+65.076%
2025-09-22	5.0000	5.0000	4.8500	4.8500	-5.273%	6	3,303	+78.351%
2025-09-19	5.2000	5.2200	5.1200	5.1200	+4.918%	13	3,304	+68.945%
2025-09-18	4.7200	4.8800	4.7200	4.8800	+7.253%	255	3,303	+77.254%
2025-09-17	4.6000	4.6000	4.5500	4.5500	+5.814%	5	3,056	+90.110%
2025-09-16	4.2100	4.3000	4.2100	4.3000	0.000%	3	3,055	+101.163%
2025-09-12	4.2000	4.3000	4.1800	4.3000	0.000%	15	3,055	+101.163%
2025-09-11	4.0000	4.3000	4.0000	4.3000	+7.232%	20	3,055	+101.163%
2025-09-10	4.2000	4.2000	4.0100	4.0100	-3.373%	7	3,050	+115.711%
2025-09-09	3.9500	4.1500	3.9500	4.1500	+9.211%	6	3,050	+108.434%
2025-09-08	3.7000	3.8500	3.7000	3.8000	0.000%	47	3,052	+127.632%
2025-09-05	3.7800	3.8200	3.7200	3.8000	-7.317%	38	3,029	+127.632%
2025-09-03	4.1500	4.1500	4.1000	4.1000	+1.235%	91	3,005	+110.976%
2025-09-02	3.9000	4.1500	3.9000	4.0500	-6.897%	24	3,004	+113.580%
2025-08-29	4.3000	4.3500	4.3000	4.3500	+3.571%	3	2,999	+98.851%
2025-08-28	4.1000	4.2000	4.1000	4.2000	+2.941%	21	2,999	+105.952%
2025-08-27	4.0900	4.0900	4.0800	4.0800	+3.817%	60	2,978	+112.010%
2025-08-26	3.9300	3.9300	3.9300	3.9300	+7.671%	10	2,979	+120.102%
2025-08-25	3.6000	3.6500	3.6000	3.6500	+1.671%	6	2,978	+136.986%
2025-08-22	3.3200	3.5900	2.7700	3.5900	+13.249%	11	2,973	+140.947%
2025-08-20	3.1700	3.1700	3.1700	3.1700	+3.934%	2	2,981	+172.871%
2025-08-19	3.0400	3.0500	3.0400	3.0500	0.000%	5	2,982	+183.607%
2025-08-18	2.7600	3.0500	2.7600	3.0500	+15.094%	6	2,983	+183.607%
2025-08-15	2.9200	2.9200	2.6500	2.6500	-3.636%	18	2,983	+226.415%
2025-08-12	2.5600	2.7600	2.5600	2.7500	+16.034%	49	2,982	+214.545%
2025-08-11	2.3700	2.3700	2.3700	2.3700	+8.219%	35	3,022	+264.979%
2025-08-05	2.2800	2.2800	2.1900	2.1900	-7.595%	36	3,043	+294.977%
2025-08-01	2.3500	2.3700	2.3400	2.3700	-21.000%	44	3,037	+264.979%
2025-07-31	3.1000	3.1000	2.9900	3.0000	-9.091%	20	3,013	+188.333%
2025-07-30	3.3000	3.3000	3.3000	3.3000	+3.125%	1	3,027	+162.121%
2025-07-28	3.2000	3.2000	3.2000	3.2000	-0.929%	17	3,028	+170.313%
2025-07-25	3.2600	3.2600	3.2300	3.2300	-0.615%	601	3,027	+167.802%
2025-07-23	3.2000	3.2500	3.2000	3.2500	+3.175%	141	3,621	+166.154%
2025-07-22	3.1500	3.1500	3.1500	3.1500	+5.000%	2	3,660	+174.603%
2025-07-21	2.8800	3.0000	2.8800	3.0000	+26.582%	5	3,662	+188.333%
2025-07-16	2.3700	2.3700	2.3700	2.3700	-9.886%	6	3,661	+264.979%
2025-07-15	2.6300	2.6300	2.6300	2.6300	-5.054%	3	3,667	+228.897%
2025-07-11	2.7300	2.7700	2.7200	2.7700	-6.102%	17	3,664	+212.274%
2025-07-10	2.9600	2.9900	2.9500	2.9500	+3.509%	101	3,666	+193.220%
2025-07-09	2.9400	2.9400	2.8400	2.8500	-6.250%	1,019	3,665	+203.509%
2025-07-08	3.1000	3.1000	3.0400	3.0400	-17.391%	203	3,661	+184.539%
2025-07-07	3.7000	3.7000	3.6500	3.6800	+13.231%	227	3,662	+135.054%
2025-06-30	3.2500	3.2500	3.2500	3.2500	+2.201%	3	3,662	+166.154%
2025-06-27	3.2400	3.2400	3.1800	3.1800	+6.000%	4	3,661	+172.013%
2025-06-25	3.0000	3.0000	3.0000	3.0000	0.000%	30	3,662	+188.333%
2025-06-24	3.0000	3.0000	3.0000	3.0000	+18.577%	40	3,637	+188.333%
2025-06-18	2.5300	2.5300	2.5300	2.5300	+9.052%	7	3,604	+241.897%
2025-06-17	2.3200	2.3200	2.3200	2.3200	-1.277%	5	3,604	+272.845%
2025-06-16	2.3500	2.3500	2.3500	2.3500	-0.844%	1	3,604	+268.085%
2025-06-12	2.3700	2.3700	2.3700	2.3700	-4.819%	1	3,605	+264.979%
2025-06-11	2.4900	2.4900	2.4900	2.4900	+8.261%	2	3,605	+247.390%
2025-06-04	2.3000	2.3000	2.3000	2.3000	+3.604%	8	3,607	+276.087%
2025-06-02	2.2200	2.2200	2.2200	2.2200	-8.642%	1	3,607	+289.640%
2025-05-16	2.4100	2.4400	2.4100	2.4300	+9.459%	200	3,607	+255.967%
2025-05-13	2.0900	2.2300	2.0900	2.2200	+14.433%	95	3,607	+289.640%
2025-05-12	1.9400	1.9400	1.9400	1.9400	+45.865%	20	3,556	+345.876%
2025-04-25	1.3300	1.3300	1.3100	1.3300	+1.527%	28	3,576	+550.376%
2025-04-24	1.3100	1.3100	1.3100	1.3100	-11.486%	5	3,580	+560.305%
2025-04-23	1.4700	1.5200	1.4300	1.4800	+38.318%	22	3,585	+484.459%
2025-04-17	1.0700	1.0700	1.0700	1.0700	+2.885%	1	3,585	+708.411%
2025-04-14	1.0800	1.0800	1.0400	1.0400	+26.829%	41	3,585	+731.731%
2025-04-09	0.8200	0.8200	0.8200	0.8200	-21.905%	850	3,626	+954.878%
2025-04-07	1.1500	1.1500	1.0500	1.0500	+10.526%	5	2,776	+723.810%
2025-04-04	0.9000	0.9800	0.8500	0.9500	-19.492%	186	2,780	+810.526%
2025-04-03	1.1300	1.2600	1.1300	1.1800	-36.216%	41	2,868	+633.051%
2025-04-02	1.8500	1.8500	1.8500	1.8500	+8.824%	13	2,897	+367.568%
2025-03-28	1.7400	1.7400	1.7000	1.7000	-17.874%	4	2,910	+408.824%
2025-03-21	2.0200	2.0700	2.0200	2.0700	-1.429%	4	2,910	+317.874%
2025-03-20	2.1000	2.1000	2.1000	2.1000	+44.828%	150	2,910	+311.905%
2025-03-11	1.4500	1.4500	1.4500	1.4500	-3.333%	3	2,905	+496.552%
2025-03-10	1.6500	1.6900	1.5000	1.5000	-20.213%	6	2,908	+476.667%
2025-03-07	1.8500	1.8800	1.8500	1.8800	0.000%	22	2,904	+360.106%
2025-03-06	1.8000	1.8800	1.8000	1.8800	-8.293%	3	2,915	+360.106%
2025-03-05	2.1500	2.1800	1.9800	2.0500	-17.671%	656	2,915	+321.951%
2025-03-04	2.5200	2.5200	2.1900	2.4900	-25.672%	2,685	3,031	+247.390%
2025-02-28	3.3500	3.3500	3.3500	3.3500	+31.890%	4	3,646	+158.209%
2025-02-26	2.6600	2.6700	2.5300	2.5400	-11.189%	747	3,646	+240.551%
2025-02-25	2.8600	2.8600	2.8600	2.8600	+0.351%	40	4,267	+202.448%
2025-02-24	2.8400	2.8800	2.8400	2.8500	-7.767%	4	4,267	+203.509%
2025-02-21	3.0900	3.0900	3.0900	3.0900	-6.364%	20	4,268	+179.935%
2025-02-19	3.3000	3.3000	3.3000	3.3000	-10.811%	7	4,258	+162.121%
2025-02-14	3.7000	3.7000	3.7000	3.7000	+5.114%	6	4,262	+133.784%
2025-02-12	3.6500	3.6500	3.5200	3.5200	-6.133%	8	4,262	+145.739%
2025-02-10	3.8500	3.8500	3.7500	3.7500	-7.407%	15	4,261	+130.667%
2025-02-07	4.1000	4.1000	4.0500	4.0500	-1.220%	1,056	4,261	+113.580%
2025-02-06	4.0500	4.3000	4.0500	4.1000	+6.494%	48	4,683	+110.976%
2025-02-05	3.6700	3.8500	3.6700	3.8500	+4.620%	23	4,669	+124.675%
2025-02-04	3.6800	3.6800	3.6800	3.6800	+6.667%	1	4,669	+135.054%
2025-02-03	3.2500	3.4500	3.2500	3.4500	-6.757%	2	4,669	+150.725%
2025-01-30	3.7000	3.7000	3.6500	3.7000	-3.896%	3	4,667	+133.784%
2025-01-29	3.8500	3.8500	3.8500	3.8500	+6.354%	6	4,665	+124.675%
2025-01-27	3.6200	3.6200	3.6200	3.6200	-0.822%	6	4,659	+138.950%
2025-01-23	3.6300	3.6500	3.6300	3.6500	-1.351%	2	4,653	+136.986%
2025-01-17	3.7000	3.7000	3.7000	3.7000	+4.816%	124	4,590	+133.784%
2025-01-14	3.4400	3.5300	3.4400	3.5300	+2.319%	4	4,590	+145.042%
2025-01-10	3.4500	3.4500	3.4500	3.4500	-7.754%	20	4,589	+150.725%
2025-01-08	3.7400	3.7400	3.7400	3.7400	+24.667%	4	4,599	+131.283%
2025-01-02	3.1000	3.1000	3.0000	3.0000	+3.448%	1,388	4,599	+188.333%
2024-12-31	2.9000	2.9000	2.9000	2.9000	-6.752%	2	3,219	+198.276%
2024-12-27	3.1100	3.1100	3.1100	3.1100	+0.323%	6	3,219	+178.135%
2024-12-26	3.1500	3.1500	3.1000	3.1000	-2.208%	126	3,219	+179.032%
2024-12-24	3.1700	3.1700	3.1700	3.1700	-0.938%	1	3,332	+172.871%
2024-12-19	3.2000	3.2000	3.2000	3.2000	+6.667%	1	3,332	+170.313%
2024-12-18	3.2600	3.2600	3.0000	3.0000	-15.014%	5	3,333	+188.333%
2024-12-17	3.5500	3.5500	3.5300	3.5300	-5.615%	2	3,335	+145.042%
2024-12-13	3.7300	3.7400	3.7300	3.7400	-8.780%	308	3,335	+131.283%
2024-12-12	4.1000	4.1000	4.1000	4.1000	+6.494%	180	3,183	+110.976%
2024-12-11	3.8000	3.8500	3.8000	3.8500	+4.054%	1,396	3,007	+124.675%
2024-12-10	3.7500	3.7600	3.7000	3.7000	-7.500%	380	1,909	+133.784%
2024-12-06	4.0000	4.0000	4.0000	4.0000	+4.712%	10	1,775	+116.250%
2024-12-04	3.7600	3.8200	3.7000	3.8200	-4.500%	1,005	1,780	+126.440%
2024-12-03	4.0000	4.0000	4.0000	4.0000	-3.148%	2	1,694	+116.250%
2024-12-02	4.0500	4.1300	4.0500	4.1300	-7.191%	13	1,692	+109.443%
2024-11-29	4.4500	4.4500	4.4500	4.4500	+2.299%	2	1,691	+94.382%
2024-11-25	4.3500	4.3500	4.3500	4.3500	+8.750%	1	1,690	+98.851%
2024-11-19	4.0000	4.0000	4.0000	4.0000	-2.439%	3	1,690	+116.250%
2024-11-18	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,689	+110.976%
2024-11-15	3.9400	4.0000	3.8700	4.0000	+6.383%	232	1,689	+116.250%
2024-11-13	3.8200	3.8500	3.7600	3.7600	-3.590%	606	1,689	+130.053%
2024-11-11	4.0000	4.0000	3.9000	3.9000	+11.429%	37	1,847	+121.795%
2024-11-08	3.5000	3.5000	3.5000	3.5000	+4.478%	20	1,850	+147.143%
2024-11-07	3.3000	3.3500	3.3000	3.3500	-6.944%	452	1,854	+158.209%
2024-11-06	3.0000	3.6500	3.0000	3.6000	+60.000%	90	1,643	+140.278%
2024-11-05	2.2500	2.2500	2.2500	2.2500	-7.407%	1	1,590	+284.444%
2024-10-28	2.4300	2.4300	2.4300	2.4300	-0.816%	4	1,589	+255.967%
2024-10-24	2.4500	2.4500	2.4500	2.4500	+2.083%	1	1,593	+253.061%
2024-10-23	2.4000	2.4000	2.4000	2.4000	+9.589%	10	1,592	+260.417%
2024-10-21	2.1900	2.1900	2.1900	2.1900	-11.694%	3	1,602	+294.977%
2024-10-16	2.4800	2.4800	2.4800	2.4800	0.000%	1	1,605	+248.790%
2024-10-15	2.6500	2.6500	2.4800	2.4800	+16.432%	16	1,605	+248.790%
2024-10-14	2.1800	2.1800	2.1300	2.1300	-7.391%	30	1,621	+306.103%
2024-10-11	2.3000	2.3000	2.3000	2.3000	+32.948%	4	1,591	+276.087%
2024-10-10	1.7300	1.7300	1.7300	1.7300	+10.191%	1	1,593	+400.000%
2024-09-30	1.5700	1.5700	1.5700	1.5700	+4.667%	1	1,594	+450.955%
2024-09-25	1.4200	1.5000	1.4200	1.5000	-3.846%	8	1,594	+476.667%
2024-09-24	1.5500	1.5600	1.5500	1.5600	-5.455%	10	1,599	+454.487%
2024-09-18	1.7400	1.7400	1.6500	1.6500	+9.272%	7	1,599	+424.242%
2024-09-12	1.5700	1.5700	1.5100	1.5100	+0.667%	11	1,601	+472.848%
2024-09-11	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,602	+476.667%
2024-09-10	1.6000	1.6000	1.5300	1.5300	-11.047%	14	1,602	+465.359%
2024-09-09	1.6500	1.7200	1.6500	1.7200	+13.158%	26	1,602	+402.907%
2024-09-06	1.5200	1.5200	1.5200	1.5200	-20.000%	2	1,581	+469.079%
2024-09-04	1.9700	2.0000	1.9000	1.9000	+12.426%	159	1,582	+355.263%
2024-09-03	1.6900	1.6900	1.6900	1.6900	-8.649%	5	1,438	+411.834%
2024-08-30	1.7500	1.8500	1.7500	1.8500	+4.520%	80	1,417	+367.568%
2024-08-29	1.7500	1.7700	1.7500	1.7700	+4.118%	30	1,417	+388.701%
2024-08-28	1.7000	1.7500	1.7000	1.7000	+3.030%	40	1,417	+408.824%
2024-08-27	1.6600	1.6600	1.6500	1.6500	0.000%	25	1,411	+424.242%
2024-08-26	1.6500	1.6500	1.6500	1.6500	+3.125%	10	1,406	+424.242%