Dark

CCL20261218C17
CCL Dec 18 2026 17.00 Call (CCL261218C00017000)
option OPRA

EOD

Sep 25, 2026

5.33-0.374%(-0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.3000	5.3300	5.3000	5.3300	-0.374%	10	849	0.000%
2026-09-23	5.3500	5.3500	5.3500	5.3500	-6.305%	1	856	-0.374%
2026-09-21	5.7100	5.7100	5.7100	5.7100	-9.509%	1	856	-6.655%
2026-09-17	6.3100	6.3100	6.3100	6.3100	+9.739%	8	856	-15.531%
2026-09-16	5.7500	5.7500	5.7500	5.7500	-7.258%	90	856	-7.304%
2026-09-14	6.2000	6.2000	6.2000	6.2000	-12.676%	2	946	-14.032%
2026-09-01	7.1000	7.1000	7.1000	7.1000	-33.645%	1	946	-24.930%
2026-08-19	10.7000	10.7000	10.7000	10.7000	-11.350%	5	947	-50.187%
2026-08-07	12.0700	12.0700	12.0700	12.0700	-4.961%	5	949	-55.841%
2026-08-06	12.6500	12.7000	12.6500	12.7000	+5.833%	2	954	-58.031%
2026-08-03	12.0000	12.0000	12.0000	12.0000	+10.294%	1	956	-55.583%
2026-07-30	10.8800	10.8800	10.8800	10.8800	+8.800%	1	957	-51.011%
2026-07-24	10.0000	10.0000	10.0000	10.0000	+11.732%	5	957	-46.700%
2026-07-23	8.9500	8.9500	8.9500	8.9500	-38.062%	1	962	-40.447%
2026-06-16	14.4500	14.4500	14.4500	14.4500	+2.847%	1	965	-63.114%
2026-06-15	14.0500	14.0500	14.0500	14.0500	+19.371%	1	966	-62.064%
2026-05-27	12.0000	12.0000	11.6900	11.7700	+19.857%	19	967	-54.715%
2026-05-21	9.8200	9.8200	9.8200	9.8200	+0.512%	1	972	-45.723%
2026-05-14	9.7700	9.7700	9.7700	9.7700	+8.556%	3	973	-45.445%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-21.807%	11	982	-40.778%
2026-05-07	11.5100	11.5100	11.5100	11.5100	+14.527%	1	982	-53.692%
2026-05-05	10.0500	10.0500	10.0000	10.0500	-6.425%	48	981	-46.965%
2026-04-27	10.7400	10.7400	10.7400	10.7400	-1.014%	10	944	-50.372%
2026-04-23	10.8500	10.8500	10.8500	10.8500	-3.125%	1	954	-50.876%
2026-04-21	11.2000	11.2000	11.2000	11.2000	-7.438%	1	954	-52.411%
2026-04-14	12.1000	12.1000	12.1000	12.1000	+10.000%	1	954	-55.950%
2026-04-10	12.1000	12.1000	11.0000	11.0000	-1.786%	37	955	-51.545%
2026-04-09	11.2000	11.2000	11.2000	11.2000	-10.757%	1	956	-52.411%
2026-04-08	12.5500	12.5500	12.5500	12.5500	+34.801%	1	955	-57.530%
2026-04-07	9.3100	9.3100	9.3100	9.3100	+4.607%	3	956	-42.750%
2026-03-20	8.9000	8.9000	8.9000	8.9000	+1.714%	10	957	-40.112%
2026-03-19	8.7500	8.7500	8.7500	8.7500	-2.561%	2	947	-39.086%
2026-03-12	8.9800	8.9800	8.9800	8.9800	-4.671%	4	945	-40.646%
2026-03-09	9.2300	9.4200	9.2300	9.4200	-23.102%	13	941	-43.418%
2026-03-03	11.8500	12.2500	11.8500	12.2500	-19.672%	10	942	-56.490%
2026-02-27	15.2000	15.2500	15.2000	15.2500	-6.269%	2	952	-65.049%
2026-02-26	16.2700	16.2700	16.2700	16.2700	+4.295%	1	953	-67.240%
2026-02-25	15.4500	15.6000	15.4500	15.6000	+1.299%	4	958	-65.833%
2026-02-19	15.4000	15.4000	15.4000	15.4000	-7.229%	2	958	-65.390%
2026-02-10	16.6000	16.6000	16.6000	16.6000	+5.063%	1	960	-67.892%
2026-02-03	16.3000	16.3000	15.8000	15.8000	+9.191%	30	961	-66.266%
2026-01-29	14.0000	14.4700	14.0000	14.4700	+17.642%	2	987	-63.165%
2026-01-27	12.3000	12.3000	12.3000	12.3000	-20.645%	1	989	-56.667%
2026-01-12	15.5000	15.5000	15.5000	15.5000	-0.322%	5	990	-65.613%
2026-01-09	15.6000	15.6000	15.5500	15.5500	-2.201%	5	990	-65.723%
2026-01-07	15.9000	15.9000	15.9000	15.9000	-0.625%	10	995	-66.478%
2026-01-06	16.0000	16.0000	16.0000	16.0000	+8.844%	2	997	-66.688%
2026-01-05	14.7000	14.7000	14.7000	14.7000	+0.685%	5	1,004	-63.741%
2026-01-02	14.2000	14.6000	14.2000	14.6000	+2.456%	2	1,004	-63.493%
2025-12-31	14.2500	14.2500	14.2500	14.2500	-1.042%	2	1,008	-62.596%
2025-12-29	14.3800	14.4000	14.3800	14.4000	-2.703%	8	1,008	-62.986%
2025-12-19	14.8000	14.8000	14.8000	14.8000	+18.400%	20	1,004	-63.986%
2025-12-18	12.5000	12.5000	12.5000	12.5000	-1.420%	1	1,024	-57.360%
2025-12-17	12.6800	12.6800	12.6800	12.6800	-2.462%	1	1,025	-57.965%
2025-12-16	13.0000	13.0000	13.0000	13.0000	+4.000%	2	1,025	-59.000%
2025-12-12	12.5000	12.5000	12.5000	12.5000	+4.167%	20	1,027	-57.360%
2025-12-11	11.6100	12.0000	11.6100	12.0000	+15.385%	8	1,007	-55.583%
2025-12-10	10.3500	10.5000	10.3500	10.4000	-0.952%	3	1,015	-48.750%
2025-12-05	10.5000	10.5000	10.5000	10.5000	-0.943%	2	1,014	-49.238%
2025-12-04	10.6000	10.6000	10.6000	10.6000	+1.923%	1	1,014	-49.717%
2025-12-02	10.4000	10.4000	10.4000	10.4000	-0.478%	11	1,014	-48.750%
2025-12-01	10.4500	10.4500	10.4500	10.4500	+0.674%	1	1,014	-48.995%
2025-11-24	10.3800	10.3800	10.3800	10.3800	-4.596%	1	1,013	-48.651%
2025-11-20	10.8800	10.8800	10.8800	10.8800	-0.639%	10	1,013	-51.011%
2025-11-13	10.9500	11.0100	10.7800	10.9500	-6.809%	18	1,013	-51.324%
2025-11-05	11.7500	11.7500	11.7500	11.7500	-8.275%	10	1,016	-54.638%
2025-11-03	12.8100	12.8100	12.8100	12.8100	+0.866%	1	1,026	-58.392%
2025-10-07	12.5500	12.7000	12.5500	12.7000	-5.224%	4	1,024	-58.031%
2025-09-30	13.4000	13.4000	13.4000	13.4000	-11.082%	1	1,024	-60.224%
2025-09-26	15.1500	15.1500	15.0700	15.0700	+3.219%	4	1,025	-64.632%
2025-09-24	14.6000	14.6000	14.6000	14.6000	-7.184%	1	1,026	-63.493%
2025-09-10	15.7300	15.7300	15.7300	15.7300	-3.438%	10	1,027	-66.116%
2025-09-04	16.2900	16.2900	16.2900	16.2900	-0.061%	1	1,037	-67.281%
2025-08-29	16.3000	16.3000	16.3000	16.3000	-4.118%	4	1,037	-67.301%
2025-08-28	17.4000	17.4000	17.0000	17.0000	+1.190%	3	1,037	-68.647%
2025-08-27	16.5000	16.8000	15.2900	16.8000	+4.025%	42	1,039	-68.274%
2025-08-26	16.1500	16.1500	16.1500	16.1500	+1.572%	2	1,079	-66.997%
2025-08-25	15.9000	15.9000	15.9000	15.9000	+13.978%	1	1,080	-66.478%
2025-08-21	13.9500	13.9500	13.9500	13.9500	-2.923%	1	1,080	-61.792%
2025-08-15	14.3700	14.3700	14.3700	14.3700	+1.555%	8	1,080	-62.909%
2025-08-12	14.1500	14.1500	14.1500	14.1500	+4.428%	1	1,088	-62.332%
2025-08-08	13.5500	13.5500	13.5500	13.5500	-4.577%	1	1,089	-60.664%
2025-08-07	14.2000	14.2000	14.2000	14.2000	0.000%	1	1,089	-62.465%
2025-08-04	14.2000	14.2000	14.2000	14.2000	+3.273%	2	1,088	-62.465%
2025-08-01	13.7000	13.8800	13.7000	13.7500	-3.509%	27	1,088	-61.236%
2025-07-25	14.2500	14.2500	14.2500	14.2500	-2.397%	15	1,103	-62.596%
2025-07-24	14.6000	14.6000	14.6000	14.6000	+0.690%	2	1,118	-63.493%
2025-07-18	14.4000	14.5000	14.2000	14.5000	+2.113%	15	1,120	-63.241%
2025-07-16	14.2000	14.2000	14.2000	14.2000	+1.429%	5	1,133	-62.465%
2025-07-15	14.0000	14.0000	14.0000	14.0000	-0.709%	5	1,138	-61.929%
2025-07-14	14.1000	14.1000	14.1000	14.1000	-2.422%	1	1,133	-62.199%
2025-07-08	14.4500	14.4500	14.4500	14.4500	+1.761%	4	1,134	-63.114%
2025-07-07	14.2000	14.2000	14.2000	14.2000	-5.333%	2	1,138	-62.465%
2025-07-03	15.0000	15.0000	15.0000	15.0000	+10.701%	2	1,140	-64.467%
2025-07-01	13.5500	13.5500	13.5500	13.5500	+6.693%	28	1,166	-60.664%
2025-06-30	12.7000	12.7000	12.7000	12.7000	+14.414%	3	1,166	-58.031%
2025-06-26	11.1000	11.1000	11.1000	11.1000	+41.762%	1	1,168	-51.982%
2025-06-13	7.8300	7.8300	7.8300	7.8300	-15.351%	2	1,169	-31.928%
2025-06-12	9.3000	9.3000	9.2500	9.2500	-7.500%	4	1,168	-42.378%
2025-06-10	10.0000	10.0000	10.0000	10.0000	+3.093%	1	1,165	-46.700%
2025-06-09	9.7000	9.7000	9.7000	9.7000	-1.020%	2	1,166	-45.052%
2025-06-05	9.8000	9.8000	9.8000	9.8000	+18.788%	1	1,166	-45.612%
2025-05-23	8.2500	8.2500	8.2500	8.2500	-10.811%	2	1,168	-35.394%
2025-05-16	9.2500	9.2500	9.2500	9.2500	+1.648%	10	1,168	-42.378%
2025-05-14	9.1000	9.1000	9.1000	9.1000	+10.303%	1	1,173	-41.429%
2025-05-12	8.2500	8.2500	8.2500	8.2500	+24.247%	115	1,174	-35.394%
2025-05-09	6.7500	6.7500	6.6400	6.6400	-5.143%	6	1,289	-19.729%
2025-05-08	6.9000	7.0000	6.9000	7.0000	+10.236%	252	1,287	-23.857%
2025-05-05	6.3000	6.6200	6.3000	6.3500	+11.014%	58	1,539	-16.063%
2025-05-01	5.7200	5.7200	5.7200	5.7200	+2.693%	1	1,587	-6.818%
2025-04-29	5.5700	5.5700	5.5700	5.5700	-6.387%	1	1,587	-4.309%
2025-04-28	7.0500	7.0500	5.7500	5.9500	+1.709%	25	1,586	-10.420%
2025-04-24	5.8500	5.8500	5.8500	5.8500	-0.847%	10	1,565	-8.889%
2025-04-23	6.3200	6.3500	5.9000	5.9000	+16.832%	11	1,555	-9.661%
2025-04-22	5.0500	5.0500	5.0500	5.0500	-6.481%	2	1,549	+5.545%
2025-04-17	5.5500	5.5500	5.4000	5.4000	+2.273%	2	1,547	-1.296%
2025-04-16	5.2800	5.2800	5.2800	5.2800	-1.308%	1	1,547	+0.947%
2025-04-10	5.1900	5.3500	5.1900	5.3500	-20.149%	4	1,546	-0.374%
2025-04-09	4.8500	6.7000	4.8200	6.7000	+47.253%	34	1,546	-20.448%
2025-04-08	4.5500	4.5500	4.5500	4.5500	-0.219%	2	1,547	+17.143%
2025-04-07	2.7300	4.5600	2.7300	4.5600	+0.220%	121	1,549	+16.886%
2025-04-04	4.4500	4.7000	4.1500	4.5500	-9.000%	130	1,435	+17.143%
2025-04-03	4.5500	5.0000	4.5500	5.0000	-22.118%	2	1,378	+6.600%
2025-03-31	6.4200	6.4200	6.4200	6.4200	-4.179%	17	1,377	-16.978%
2025-03-28	6.7000	6.7000	6.7000	6.7000	-13.548%	2	1,377	-20.448%
2025-03-24	7.7500	7.7500	7.7500	7.7500	+0.911%	2	1,376	-31.226%
2025-03-21	7.0000	7.6800	7.0000	7.6800	+0.392%	6	1,374	-30.599%
2025-03-20	7.7000	7.7000	7.6500	7.6500	-0.649%	30	1,372	-30.327%
2025-03-19	7.6000	7.7000	7.6000	7.7000	+12.409%	6	1,342	-30.779%
2025-03-18	6.8500	6.8500	6.8500	6.8500	+10.484%	3	1,348	-22.190%
2025-03-11	6.2000	6.2000	6.2000	6.2000	+1.974%	2	1,345	-14.032%
2025-03-10	6.6000	6.9500	6.0300	6.0800	-15.673%	5	1,343	-12.336%
2025-03-07	7.2100	7.2100	7.2100	7.2100	-3.481%	20	1,342	-26.075%
2025-03-06	7.4700	7.4700	7.4700	7.4700	-7.778%	2	1,342	-28.648%
2025-03-05	8.1000	8.1000	8.1000	8.1000	-15.005%	4	1,342	-34.198%
2025-02-28	9.5300	9.5300	9.5300	9.5300	+0.847%	2	1,346	-44.071%
2025-02-27	9.4500	9.4500	9.4500	9.4500	-3.275%	1	1,345	-43.598%
2025-02-24	9.7700	9.7700	9.7700	9.7700	-1.809%	5	1,345	-45.445%
2025-02-21	10.0900	10.1000	9.9500	9.9500	+0.302%	54	1,345	-46.432%
2025-02-20	9.9200	9.9200	9.9200	9.9200	-13.362%	1	1,372	-46.270%
2025-02-19	11.4500	11.4500	11.4500	11.4500	+2.691%	1	1,371	-53.450%
2025-02-18	11.1500	11.1500	11.1500	11.1500	-2.535%	1	1,371	-52.197%
2025-02-12	11.4400	11.4400	11.4400	11.4400	+2.143%	1	1,372	-53.409%
2025-02-11	11.2000	11.2000	11.2000	11.2000	-7.054%	1	1,372	-52.411%
2025-02-10	12.0500	12.0500	12.0500	12.0500	-5.859%	2	1,371	-55.768%
2025-02-06	12.8000	12.8000	12.8000	12.8000	-5.185%	1	1,371	-58.359%
2025-01-29	13.5000	13.5000	13.5000	13.5000	+4.247%	1	1,370	-60.519%
2025-01-28	12.3000	13.0000	12.3000	12.9500	+17.727%	17	1,370	-58.842%
2025-01-22	11.0000	11.0000	11.0000	11.0000	-5.336%	10	1,387	-51.545%
2025-01-17	11.0000	11.7600	11.0000	11.6200	+8.396%	34	1,397	-54.131%
2025-01-15	10.7000	10.7200	10.7000	10.7200	+9.388%	2	1,397	-50.280%
2025-01-08	9.8000	9.8000	9.8000	9.8000	-0.508%	8	1,389	-45.612%
2025-01-07	9.4400	9.8500	9.4200	9.8500	-3.902%	5	1,389	-45.888%
2025-01-06	10.2500	10.2500	10.2500	10.2500	+0.985%	50	1,389	-48.000%
2025-01-03	10.1500	10.1500	10.1500	10.1500	-6.452%	12	1,389	-47.488%
2025-01-02	11.0500	11.0500	10.6900	10.8500	-0.459%	22	1,395	-50.876%
2024-12-31	10.8000	10.9000	10.8000	10.9000	-1.089%	5	1,400	-51.101%
2024-12-30	11.0200	11.0200	11.0200	11.0200	-1.607%	1	1,400	-51.633%
2024-12-27	11.2000	11.2000	11.2000	11.2000	-2.609%	20	1,399	-52.411%
2024-12-26	11.5000	11.5000	11.5000	11.5000	+3.139%	2	1,399	-53.652%
2024-12-23	11.1500	11.1500	11.1500	11.1500	-7.469%	2	1,397	-52.197%
2024-12-20	12.1500	12.2000	12.0500	12.0500	+0.500%	7	1,395	-55.768%
2024-12-18	11.9900	11.9900	11.9900	11.9900	-2.600%	1	1,390	-55.546%
2024-12-12	12.7000	12.7000	12.3100	12.3100	+0.819%	4	1,390	-56.702%
2024-12-10	12.2100	12.2100	12.2100	12.2100	+4.359%	1	1,391	-56.347%
2024-12-09	11.8000	11.8400	11.7000	11.7000	-10.000%	13	1,391	-54.444%
2024-12-05	13.0000	13.0000	13.0000	13.0000	+5.863%	10	1,391	-59.000%
2024-12-03	12.2800	12.2800	12.2800	12.2800	-0.244%	1	1,401	-56.596%
2024-12-02	11.8200	12.4000	11.8200	12.3100	+6.950%	29	1,402	-56.702%
2024-11-27	11.5100	11.5100	11.5100	11.5100	-2.043%	1	1,394	-53.692%
2024-11-26	11.7500	11.7500	11.7500	11.7500	+1.293%	6	1,394	-54.638%
2024-11-21	11.6000	11.6000	11.6000	11.6000	+4.410%	2	1,402	-54.052%
2024-11-20	11.1100	11.1100	11.1100	11.1100	-2.028%	10	1,402	-52.025%
2024-11-19	10.5000	11.3400	10.5000	11.3400	+5.488%	17	1,402	-52.998%
2024-11-18	10.7500	10.7500	10.7500	10.7500	+2.381%	1	1,415	-50.419%
2024-11-15	10.1300	10.6000	10.1300	10.5000	-2.688%	28	1,415	-49.238%
2024-11-14	10.7800	11.1800	10.7800	10.7900	-1.909%	35	1,428	-50.602%
2024-11-13	10.9500	11.0000	10.9500	11.0000	+2.612%	28	1,453	-51.545%
2024-11-12	10.8000	10.8000	10.7200	10.7200	-0.741%	2	1,461	-50.280%
2024-11-11	11.0000	11.0000	10.7600	10.8000	+2.955%	100	1,462	-50.648%
2024-11-07	10.4900	10.4900	10.4900	10.4900	+2.341%	5	1,529	-49.190%
2024-11-06	10.0500	10.6500	10.0500	10.2500	+12.022%	8	1,534	-48.000%
2024-11-05	9.0000	9.1500	9.0000	9.1500	+2.694%	6	1,541	-41.749%
2024-10-31	8.8100	8.9100	8.8100	8.9100	-1.000%	65	1,542	-40.180%
2024-10-29	9.0000	9.0000	9.0000	9.0000	+5.758%	3	1,542	-40.778%
2024-10-28	9.0000	9.0000	8.5100	8.5100	+9.103%	15	1,545	-37.368%
2024-10-25	7.8000	7.8000	7.8000	7.8000	-5.225%	2	1,560	-31.667%
2024-10-22	8.1400	8.2300	8.1000	8.2300	+0.982%	41	1,561	-35.237%
2024-10-21	8.1500	8.1500	8.1500	8.1500	-4.455%	10	1,595	-34.601%
2024-10-16	8.3500	8.5300	8.3500	8.5300	+4.663%	29	1,605	-37.515%
2024-10-15	8.1500	8.1500	8.1500	8.1500	+11.339%	2	1,633	-34.601%
2024-10-14	7.3000	7.3500	7.3000	7.3200	-4.063%	7	1,635	-27.186%
2024-10-11	7.8000	7.8000	7.6300	7.6300	+1.060%	18	1,636	-30.144%
2024-10-10	7.5800	7.5800	7.5300	7.5500	+1.342%	52	1,644	-29.404%
2024-10-09	6.5000	7.5000	6.5000	7.4500	+18.254%	34	1,694	-28.456%
2024-10-08	6.2900	6.3000	6.2500	6.3000	+11.504%	6	1,721	-15.397%
2024-10-04	5.5000	5.6500	5.5000	5.6500	+11.881%	10	1,719	-5.664%
2024-10-03	5.1000	5.1500	5.0500	5.0500	-6.481%	5	1,720	+5.545%
2024-10-02	5.4500	5.5000	5.3500	5.4000	-6.087%	27	1,719	-1.296%
2024-10-01	5.5000	5.7500	5.4500	5.7500	0.000%	20	1,736	-7.304%
2024-09-30	5.8500	5.8500	5.5400	5.7500	-4.167%	43	1,740	-7.304%
2024-09-27	6.1000	6.1000	6.0000	6.0000	+5.263%	4	1,742	-11.167%
2024-09-25	6.0000	6.0500	5.7000	5.7000	-9.236%	4	1,742	-6.491%
2024-09-24	6.0000	6.2800	6.0000	6.2800	-1.875%	19	1,745	-15.127%
2024-09-20	6.1500	6.4000	6.1500	6.4000	+2.400%	958	1,754	-16.719%
2024-09-19	6.3500	6.3500	6.1000	6.2500	+4.167%	222	2,232	-14.720%
2024-09-18	6.0000	6.0000	5.9000	6.0000	+5.263%	47	2,438	-11.167%
2024-09-17	5.7500	5.7600	5.7000	5.7000	+2.703%	5	2,441	-6.491%
2024-09-16	5.4900	5.6500	5.4900	5.5500	+4.717%	16	2,443	-3.964%
2024-09-13	5.1000	5.3000	5.1000	5.3000	+4.950%	6	2,451	+0.566%
2024-09-12	5.0500	5.0500	4.9000	5.0500	+8.602%	22	2,453	+5.545%
2024-09-11	4.6500	4.6500	4.6500	4.6500	+4.494%	1	2,441	+14.624%
2024-09-10	4.1400	4.4500	4.1400	4.4500	+2.299%	12	2,440	+19.775%
2024-09-09	4.3500	4.4400	4.3500	4.3500	+6.098%	18	2,438	+22.529%
2024-09-06	4.2500	4.2500	4.0500	4.1000	-7.865%	64	2,443	+30.000%
2024-09-05	4.5500	4.5500	4.4500	4.4500	-2.198%	8	2,449	+19.775%
2024-09-04	4.5500	4.5500	4.5500	4.5500	-1.087%	2	2,446	+17.143%
2024-09-03	4.5500	4.8500	4.5000	4.6000	-2.128%	12	2,444	+15.870%
2024-08-30	5.0000	5.0000	4.7000	4.7000	-2.287%	98	2,402	+13.404%
2024-08-29	4.8100	4.8100	4.8100	4.8100	+0.208%	2	2,402	+10.811%
2024-08-28	4.7500	4.8500	4.7500	4.8000	+5.495%	8	2,402	+11.042%
2024-08-27	4.5500	4.5500	4.5500	4.5500	-8.081%	6	2,400	+17.143%
2024-08-26	4.7000	4.9500	4.7000	4.9500	+8.791%	12	2,401	+7.677%
2024-08-23	4.3800	4.5500	4.3800	4.5500	+5.814%	4	2,400	+17.143%
2024-08-21	4.3000	4.3000	4.3000	4.3000	+2.381%	5	2,399	+23.953%
2024-08-20	4.3000	4.3000	4.0800	4.2000	-1.176%	16	2,399	+26.905%
2024-08-19	4.2500	4.2500	4.2500	4.2500	+1.675%	1	2,383	+25.412%
2024-08-16	4.1800	4.1800	4.1800	4.1800	+1.951%	4	2,383	+27.512%
2024-08-15	4.0600	4.1000	4.0600	4.1000	+9.333%	16	2,383	+30.000%
2024-08-14	4.1500	4.1500	3.7500	3.7500	-2.850%	28	2,368	+42.133%
2024-08-13	3.8000	3.8600	3.8000	3.8600	+1.579%	22	2,345	+38.083%
2024-08-12	3.8800	3.9000	3.8000	3.8000	0.000%	35	2,343	+40.263%
2024-08-09	4.0000	4.0000	3.7500	3.8000	+7.042%	64	2,356	+40.263%
2024-08-08	3.5500	3.5500	3.5500	3.5500	+1.429%	20	2,326	+50.141%
2024-08-07	3.6000	4.4000	3.5000	3.5000	-7.895%	55	2,306	+52.286%
2024-08-06	4.1700	4.1700	3.8000	3.8000	+7.042%	5	2,283	+40.263%
2024-08-05	3.2800	3.7300	3.2800	3.5500	-2.740%	68	2,283	+50.141%
2024-08-02	3.6500	3.7000	3.5500	3.6500	-9.877%	297	2,267	+46.027%
2024-08-01	4.6500	4.6500	4.0000	4.0500	-13.830%	35	2,133	+31.605%
2024-07-31	4.8500	5.0500	4.7000	4.7000	-6.000%	86	2,130	+13.404%
2024-07-30	5.1000	5.1000	5.0000	5.0000	-1.961%	70	2,055	+6.600%
2024-07-26	5.1000	5.1000	5.0700	5.1000	-0.971%	16	1,985	+4.510%
2024-07-25	5.3500	5.3500	5.1500	5.1500	-15.574%	22	1,980	+3.495%
2024-07-24	6.1000	6.1500	5.9000	6.1000	-1.613%	13	1,983	-12.623%
2024-07-23	6.5000	6.5000	6.2000	6.2000	+5.085%	19	1,974	-14.032%
2024-07-19	5.9000	6.0000	5.9000	5.9000	-4.839%	17	1,970	-9.661%
2024-07-18	6.2000	6.2000	6.2000	6.2000	+4.202%	37	1,959	-14.032%
2024-07-17	5.9500	5.9500	5.9500	5.9500	-6.299%	2	1,996	-10.420%
2024-07-16	6.3000	6.3500	6.3000	6.3500	+12.789%	11	1,994	-16.063%
2024-07-15	5.6000	5.6900	5.6000	5.6300	-5.378%	40	1,984	-5.329%
2024-07-12	6.0000	6.0000	5.9500	5.9500	+7.985%	4	1,984	-10.420%
2024-07-11	5.5400	5.6000	5.5100	5.5100	-2.822%	18	1,983	-3.267%
2024-07-10	5.7600	5.7600	5.6000	5.6700	-0.526%	18	1,988	-5.996%
2024-07-09	5.5600	5.8000	5.5500	5.7000	+2.703%	62	1,994	-6.491%
2024-07-08	5.7500	5.7500	5.5500	5.5500	+7.767%	11	2,012	-3.964%
2024-07-05	5.1500	5.1500	5.1500	5.1500	-4.630%	2	2,001	+3.495%
2024-07-03	5.4000	5.4000	5.4000	5.4000	-0.917%	4	1,998	-1.296%
2024-07-02	5.7500	5.7500	5.4500	5.4500	-7.627%	40	1,998	-2.202%
2024-07-01	5.7700	5.9000	5.7000	5.9000	-7.813%	10	1,970	-9.661%
2024-06-28	6.5000	6.6000	6.4000	6.4000	+3.226%	58	1,964	-16.719%
2024-06-27	6.0000	6.3000	6.0000	6.2000	-1.587%	35	1,963	-14.032%
2024-06-26	6.0000	6.3000	6.0000	6.3000	+9.565%	27	1,944	-15.397%
2024-06-25	5.0000	5.9000	5.0000	5.7500	+24.190%	181	1,966	-7.304%
2024-06-21	4.6100	4.6300	4.6100	4.6300	-1.068%	6	1,898	+15.119%
2024-06-20	4.6800	4.6800	4.6800	4.6800	+2.857%	2	1,896	+13.889%
2024-06-18	4.5000	4.6000	4.5000	4.5500	+4.598%	300	1,598	+17.143%
2024-06-17	4.2000	4.3500	4.0800	4.3500	+3.571%	46	1,598	+22.529%
2024-06-14	4.7500	4.7500	3.9100	4.2000	-14.634%	130	1,566	+26.905%
2024-06-13	4.9700	4.9700	4.7500	4.9200	-1.600%	8	1,518	+8.333%
2024-06-12	5.2700	5.2700	5.0000	5.0000	+2.881%	16	1,512	+6.600%
2024-06-11	5.0600	5.0600	4.8600	4.8600	-0.816%	6	1,510	+9.671%
2024-06-10	4.9500	4.9500	4.9000	4.9000	-2.970%	2	1,504	+8.776%
2024-06-07	5.1800	5.2500	5.0000	5.0500	-1.751%	40	1,504	+5.545%
2024-06-06	5.4000	5.7000	5.1400	5.1400	-2.095%	13	1,487	+3.696%
2024-06-05	5.2500	5.2500	5.2500	5.2500	-1.869%	2	1,475	+1.524%
2024-06-04	5.3700	5.4500	5.1500	5.3500	+27.381%	24	1,473	-0.374%
2024-06-03	4.2000	4.2000	4.2000	4.2000	+3.704%	4	1,472	+26.905%
2024-05-31	4.1000	4.1000	4.0500	4.0500	-4.706%	6	1,472	+31.605%
2024-05-30	4.2000	4.2500	4.2000	4.2500	+8.974%	7	1,473	+25.412%
2024-05-29	3.9000	3.9000	3.9000	3.9000	-8.235%	6	1,472	+36.667%
2024-05-28	4.2500	4.2500	4.2500	4.2500	+6.516%	2	1,472	+25.412%
2024-05-24	4.1000	4.1000	3.9900	3.9900	-0.250%	64	1,470	+33.584%
2024-05-23	4.1000	4.1000	4.0000	4.0000	-11.111%	16	1,454	+33.250%
2024-05-22	4.8500	4.8500	4.5000	4.5000	-6.250%	22	1,454	+18.444%
2024-05-21	4.6400	4.8000	4.6400	4.8000	+1.053%	9	1,449	+11.042%
2024-05-20	4.2000	4.7500	4.2000	4.7500	+18.750%	130	1,448	+12.211%
2024-05-17	4.0100	4.0100	4.0000	4.0000	-0.744%	16	1,340	+33.250%
2024-05-16	3.9000	4.0300	3.9000	4.0300	+2.806%	3	1,336	+32.258%
2024-05-15	3.9500	3.9500	3.9200	3.9200	+3.158%	5	1,335	+35.969%
2024-05-14	3.8000	3.8200	3.8000	3.8000	+2.703%	26	1,332	+40.263%
2024-05-13	3.7000	3.7000	3.7000	3.7000	+2.210%	1	1,307	+44.054%
2024-05-10	3.7500	3.7500	3.6200	3.6200	+1.972%	428	1,308	+47.238%
2024-05-08	3.6500	3.6500	3.5500	3.5500	+1.429%	8	1,203	+50.141%
2024-05-07	3.7800	3.7800	3.5000	3.5000	-6.667%	33	1,199	+52.286%
2024-05-06	3.7500	3.7500	3.7500	3.7500	-1.316%	30	1,173	+42.133%
2024-05-03	3.9500	3.9500	3.7500	3.8000	-1.299%	22	1,143	+40.263%
2024-05-02	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,138	+38.442%
2024-05-01	3.9000	3.9000	3.7000	3.9000	-8.235%	17	1,137	+36.667%
2024-04-29	4.2500	4.2500	4.2500	4.2500	-2.299%	4	1,123	+25.412%
2024-04-26	4.2700	4.3500	4.2500	4.3500	+3.571%	14	1,123	+22.529%
2024-04-25	4.1700	4.2000	4.1700	4.2000	-2.326%	251	1,122	+26.905%
2024-04-24	4.3500	4.3500	4.3000	4.3000	+3.614%	2	872	+23.953%
2024-04-23	4.1000	4.1500	4.1000	4.1500	+6.410%	10	870	+28.434%
2024-04-22	3.7800	3.9000	3.7500	3.9000	+3.723%	40	860	+36.667%
2024-04-19	3.8900	3.8900	3.7600	3.7600	-6.000%	9	836	+41.755%
2024-04-18	3.9400	4.0000	3.9400	4.0000	+5.263%	22	830	+33.250%
2024-04-17	3.9500	3.9500	3.8000	3.8000	+4.110%	38	810	+40.263%
2024-04-16	3.9000	3.9000	3.6500	3.6500	-2.145%	10	789	+46.027%
2024-04-15	4.0000	4.0500	3.7300	3.7300	-6.750%	44	784	+42.895%
2024-04-12	4.1400	4.2000	4.0000	4.0000	-9.091%	52	747	+33.250%
2024-04-11	4.2500	4.4000	4.1500	4.4000	0.000%	10	728	+21.136%
2024-04-10	4.5000	4.5900	4.4000	4.4000	-4.348%	24	721	+21.136%
2024-04-09	4.7000	4.8100	4.6000	4.6000	-4.167%	71	697	+15.870%
2024-04-08	4.7000	4.9000	4.7000	4.8000	+5.495%	12	667	+11.042%
2024-04-05	4.4500	4.5500	4.4400	4.5500	+1.111%	164	670	+17.143%
2024-04-04	4.8000	4.8000	4.5000	4.5000	-8.163%	9	674	+18.444%
2024-04-03	4.9000	4.9000	4.9000	4.9000	+2.083%	2	674	+8.776%
2024-04-02	5.0000	5.0000	4.7500	4.8000	-11.111%	28	676	+11.042%
2024-04-01	5.4500	5.4500	5.2500	5.4000	-1.818%	16	693	-1.296%
2024-03-28	5.6000	5.6000	5.5000	5.5000	-5.983%	22	697	-3.091%
2024-03-27	5.8000	6.2000	5.5000	5.8500	-1.681%	55	697	-8.889%
2024-03-26	6.2000	6.2000	5.9500	5.9500	-0.833%	22	695	-10.420%
2024-03-25	6.1700	6.2000	6.0000	6.0000	+2.564%	74	692	-11.167%
2024-03-22	5.9000	5.9600	5.8500	5.8500	0.000%	30	706	-8.889%
2024-03-21	6.1000	6.1000	5.1200	5.8500	+3.540%	26	707	-8.889%
2024-03-20	5.4100	5.6500	5.4100	5.6500	+6.604%	3	708	-5.664%
2024-03-19	5.2800	5.3000	5.2800	5.3000	+6.000%	13	709	+0.566%
2024-03-18	5.6100	5.6900	5.0000	5.0000	-6.716%	7	701	+6.600%
2024-03-15	5.3600	5.3600	5.3600	5.3600	-4.456%	2	694	-0.560%
2024-03-14	5.6100	5.6100	5.6100	5.6100	-1.406%	2	694	-4.991%
2024-03-13	5.7500	5.7500	5.6900	5.6900	+6.754%	20	692	-6.327%
2024-03-08	6.4100	6.4100	5.3300	5.3300	-2.022%	14	692	0.000%
2024-03-07	5.1000	5.4400	5.0500	5.4400	+8.583%	70	691	-2.022%
2024-03-06	5.0700	5.0700	5.0100	5.0100	-7.222%	3	701	+6.387%
2024-03-04	5.4000	5.4000	5.4000	5.4000	+6.299%	750	704	-1.296%
2024-03-01	5.3000	5.3000	4.9500	5.0800	-1.931%	14	948	+4.921%
2024-02-28	5.1800	5.1800	5.1800	5.1800	0.000%	9	946	+2.896%
2024-02-27	5.4500	5.4500	4.4200	5.1800	+14.856%	30	937	+2.896%
2024-02-26	5.1700	5.1700	4.5100	4.5100	-8.889%	45	925	+18.182%
2024-02-23	4.9700	4.9700	4.9500	4.9500	+6.452%	6	900	+7.677%
2024-02-22	4.6500	4.6500	4.6500	4.6500	+16.250%	3	899	+14.624%
2024-02-21	4.2100	4.2100	4.0000	4.0000	-10.112%	31	899	+33.250%
2024-02-20	4.4500	4.4500	4.4500	4.4500	-4.095%	1	870	+19.775%
2024-02-16	4.7000	5.6500	4.6400	4.6400	-3.333%	34	852	+14.871%
2024-02-14	4.7000	4.8000	4.7000	4.8000	+4.348%	5	852	+11.042%
2024-02-13	4.7000	4.7000	4.6000	4.6000	-7.258%	201	849	+15.870%
2024-02-12	5.0000	5.1000	4.9000	4.9600	+2.268%	55	648	+7.460%
2024-02-09	4.6700	4.8500	4.6700	4.8500	-4.902%	201	606	+9.897%
2024-02-07	5.1000	5.1000	5.1000	5.1000	-2.857%	2	486	+4.510%
2024-02-05	5.4500	5.4500	5.2500	5.2500	-7.080%	45	484	+1.524%
2024-02-02	5.5000	5.6500	5.4900	5.6500	-4.237%	54	484	-5.664%
2024-02-01	5.6000	5.9000	5.6000	5.9000	+1.724%	11	430	-9.661%
2024-01-31	5.9900	5.9900	5.8000	5.8000	0.000%	8	420	-8.103%
2024-01-30	5.6000	5.8000	5.6000	5.8000	+3.571%	3	412	-8.103%
2024-01-26	5.6000	5.6000	5.6000	5.6000	-1.754%	1	409	-4.821%
2024-01-25	5.7000	5.7000	5.7000	5.7000	+7.547%	1	408	-6.491%
2024-01-24	5.2500	5.4300	5.2500	5.3000	-3.636%	3	408	+0.566%
2024-01-23	5.9000	5.9000	5.5000	5.5000	-4.844%	337	407	-3.091%
2024-01-22	5.7800	5.7800	5.7800	5.7800	-5.246%	1	71	-7.785%
2024-01-18	6.1000	6.1000	6.1000	6.1000	+1.667%	67	70	-12.623%
2024-01-11	6.0000	6.0000	6.0000	6.0000	-1.316%	1	3	-11.167%
2024-01-10	6.0800	6.0800	6.0800	6.0800	-8.157%	1	2	-12.336%
2024-01-09	6.6200	6.6200	6.6200	6.6200	+20.364%	1	2	-19.486%
2024-01-08	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-3.091%