Dark

CCL20261218C20
CCL Dec 18 2026 20.00 Call (CCL261218C00020000)
option OPRA

EOD

Sep 29, 2026

5.47+70.938%(+2.27)402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8500	5.6000	4.4000	5.4700	+70.938%	402	3,803	0.000%
2026-09-28	3.3500	3.4400	3.2000	3.2000	-7.246%	25	4,102	+70.938%
2026-09-25	3.0000	3.4500	2.9500	3.4500	+15.000%	38	4,103	+58.551%
2026-09-24	2.8500	3.1000	2.8500	3.0000	0.000%	12	4,099	+82.333%
2026-09-23	3.1400	3.1400	2.9700	3.0000	-7.692%	84	4,092	+82.333%
2026-09-22	2.8900	3.9600	2.8900	3.2500	-4.130%	115	4,091	+68.308%
2026-09-21	3.3300	3.5000	3.3300	3.3900	+7.619%	167	4,075	+61.357%
2026-09-18	3.1500	3.1500	3.1000	3.1500	-5.405%	22	3,970	+73.651%
2026-09-17	3.5000	3.5000	3.3000	3.3300	+1.216%	23	3,951	+64.264%
2026-09-16	3.4500	3.5100	3.2900	3.2900	-14.545%	665	3,946	+66.261%
2026-09-15	3.3500	3.8500	3.3000	3.8500	+2.667%	12	4,407	+42.078%
2026-09-14	3.5000	3.7500	3.5000	3.7500	-3.351%	20	4,410	+45.867%
2026-09-11	3.9500	3.9500	3.8800	3.8800	+7.778%	6	4,424	+40.979%
2026-09-10	3.6000	3.6000	3.6000	3.6000	-10.000%	1	4,430	+51.944%
2026-09-09	3.9400	4.0000	3.9000	4.0000	-4.762%	44	4,431	+36.750%
2026-09-08	4.2000	4.2000	4.2000	4.2000	-4.545%	4	4,438	+30.238%
2026-09-03	4.3500	4.4000	4.3000	4.4000	-3.297%	28	4,438	+24.318%
2026-09-02	4.5500	4.5500	4.5500	4.5500	-6.186%	5	4,436	+20.220%
2026-08-31	4.9800	5.0000	4.8500	4.8500	-16.379%	693	4,431	+12.784%
2026-08-27	5.8000	5.8000	5.8000	5.8000	-30.539%	2	4,578	-5.690%
2026-08-17	8.3500	8.3500	8.3500	8.3500	-4.571%	5	4,577	-34.491%
2026-08-14	8.7500	8.7500	8.7500	8.7500	-3.846%	3	4,582	-37.486%
2026-08-13	8.9000	9.1000	8.9000	9.1000	+2.247%	103	4,585	-39.890%
2026-08-10	8.8500	8.9500	8.8500	8.9000	-7.292%	99	4,588	-38.539%
2026-08-06	9.9000	9.9000	9.6000	9.6000	-8.134%	7	4,524	-43.021%
2026-08-05	10.4500	10.4500	10.4500	10.4500	+3.465%	3	4,525	-47.656%
2026-08-04	10.0100	10.1900	10.0100	10.1000	+7.906%	35	4,526	-45.842%
2026-08-03	9.1000	9.3600	9.1000	9.3600	+13.043%	9	4,548	-41.560%
2026-07-31	8.2800	8.2800	8.2800	8.2800	-6.966%	1	4,548	-33.937%
2026-07-29	8.6500	8.9000	8.6500	8.9000	+15.584%	5	4,548	-38.539%
2026-07-27	7.7000	7.7000	7.7000	7.7000	+6.944%	2	4,548	-28.961%
2026-07-24	7.2000	7.2000	7.2000	7.2000	-5.512%	1	4,548	-24.028%
2026-07-13	7.8000	7.8000	7.6200	7.6200	+14.414%	6	4,548	-28.215%
2026-07-08	6.5300	6.6600	6.5300	6.6600	-21.183%	3	4,554	-17.868%
2026-07-06	8.7000	8.7000	8.4500	8.4500	-3.868%	12	4,553	-35.266%
2026-07-02	8.6600	8.7900	8.6100	8.7900	-8.438%	70	4,555	-37.770%
2026-07-01	9.8600	9.8600	9.6000	9.6000	-13.901%	8	4,555	-43.021%
2026-06-22	11.1500	11.1500	11.1500	11.1500	-4.701%	1	4,558	-50.942%
2026-06-18	11.7000	11.7000	11.7000	11.7000	-3.306%	1	4,558	-53.248%
2026-06-17	12.0200	12.1000	12.0200	12.1000	+7.174%	11	4,558	-54.793%
2026-06-15	11.5000	11.5000	11.2900	11.2900	+18.842%	3	4,559	-51.550%
2026-06-12	9.5000	9.5000	9.5000	9.5000	+19.798%	5	4,561	-42.421%
2026-06-11	7.9300	7.9300	7.9300	7.9300	+3.660%	10	4,566	-31.021%
2026-06-10	7.6500	7.6500	7.6500	7.6500	-16.938%	10	4,566	-28.497%
2026-06-05	9.1500	9.2200	9.1500	9.2100	+1.768%	4	4,556	-40.608%
2026-06-03	9.0500	9.0500	9.0500	9.0500	+0.780%	13	4,556	-39.558%
2026-06-02	8.9800	8.9800	8.9800	8.9800	-5.474%	5	4,569	-39.087%
2026-05-28	9.4500	9.5000	9.4500	9.5000	+0.317%	13	4,574	-42.421%
2026-05-27	9.4800	9.4800	9.4700	9.4700	+13.142%	27	4,580	-42.239%
2026-05-26	8.3700	8.3700	8.3700	8.3700	+7.308%	2	4,581	-34.648%
2026-05-21	6.7500	7.8000	6.7500	7.8000	+12.230%	17	4,581	-29.872%
2026-05-13	6.9500	6.9500	6.9500	6.9500	-2.113%	9	4,594	-21.295%
2026-05-11	7.1000	7.1000	7.1000	7.1000	-13.939%	1	4,594	-22.958%
2026-05-08	8.2500	8.2500	8.2500	8.2500	-10.423%	1	4,594	-33.697%
2026-05-07	9.2100	9.2100	9.2100	9.2100	+1.656%	1	4,593	-40.608%
2026-05-06	8.8500	9.0600	8.8500	9.0600	+17.662%	14	4,593	-39.625%
2026-05-04	7.7000	7.7000	7.7000	7.7000	-7.229%	10	4,595	-28.961%
2026-04-30	8.3000	8.3000	8.3000	8.3000	+1.220%	6	4,595	-34.096%
2026-04-28	8.2000	8.2000	8.2000	8.2000	-23.005%	1	4,595	-33.293%
2026-04-17	10.8300	11.1400	10.6500	10.6500	+5.970%	22	4,595	-48.638%
2026-04-15	10.3000	10.3000	9.7500	10.0500	+0.500%	4	4,610	-45.572%
2026-04-14	9.8500	10.0000	9.8500	10.0000	+16.144%	5	4,610	-45.300%
2026-04-13	8.5600	8.6100	8.5600	8.6100	-7.019%	10	4,611	-36.469%
2026-04-10	9.3000	9.3100	9.0000	9.2600	+0.981%	9	4,611	-40.929%
2026-04-09	9.1700	9.1700	9.1700	9.1700	-3.979%	5	4,611	-40.349%
2026-04-08	10.2500	10.2500	9.5500	9.5500	+12.353%	16	4,616	-42.723%
2026-04-01	8.4000	8.5000	8.4000	8.5000	+17.892%	18	4,626	-35.647%
2026-03-31	7.2100	7.2100	7.2100	7.2100	+10.923%	1	4,623	-24.133%
2026-03-27	6.9000	7.3000	6.5000	6.5000	-13.907%	5	4,622	-15.846%
2026-03-26	7.5000	7.7100	7.5000	7.5500	-1.436%	13	4,623	-27.550%
2026-03-23	7.5500	7.6600	7.5500	7.6600	+11.014%	20	4,625	-28.590%
2026-03-19	6.9000	6.9000	6.9000	6.9000	+1.173%	2	4,627	-20.725%
2026-03-18	7.1000	7.1000	6.8200	6.8200	-3.262%	18	4,627	-19.795%
2026-03-16	7.0500	7.0500	7.0500	7.0500	+8.462%	1	4,618	-22.411%
2026-03-13	6.5500	6.5500	6.5000	6.5000	-4.412%	24	4,619	-15.846%
2026-03-12	7.0500	7.0500	6.8000	6.8000	-14.141%	38	4,619	-19.559%
2026-03-11	7.8000	7.9200	7.8000	7.9200	+5.600%	31	4,649	-30.934%
2026-03-09	7.5000	7.5000	7.5000	7.5000	-5.063%	1	4,660	-27.067%
2026-03-06	7.9500	8.0000	7.3000	7.9000	-12.707%	45	4,660	-30.759%
2026-03-05	9.5500	9.5500	9.0500	9.0500	-8.122%	17	4,660	-39.558%
2026-03-04	10.1500	10.1500	9.8500	9.8500	-0.505%	32	4,669	-44.467%
2026-03-03	9.5000	10.0000	9.4000	9.9000	-9.589%	129	4,699	-44.747%
2026-03-02	10.0000	10.9500	10.0000	10.9500	-13.507%	14	4,824	-50.046%
2026-02-27	12.6600	12.6600	12.6600	12.6600	-6.568%	1	4,824	-56.793%
2026-02-26	13.5500	13.5500	13.5500	13.5500	+7.540%	102	4,824	-59.631%
2026-02-24	12.3300	12.6000	12.3300	12.6000	-10.000%	32	4,872	-56.587%
2026-02-17	14.0000	14.0000	14.0000	14.0000	+0.719%	1	4,873	-60.929%
2026-02-11	13.7000	13.9000	13.7000	13.9000	-3.338%	4	4,874	-60.647%
2026-02-10	14.3800	14.3800	14.3800	14.3800	-1.843%	10	4,874	-61.961%
2026-02-06	13.4000	14.6500	13.4000	14.6500	+18.623%	35	4,884	-62.662%
2026-02-05	13.3400	13.3700	12.3500	12.3500	-2.217%	33	4,896	-55.709%
2026-02-04	12.6300	12.6300	12.6300	12.6300	-5.180%	5	4,913	-56.690%
2026-02-03	13.5000	13.5000	13.2700	13.3200	-1.333%	80	4,913	-58.934%
2026-02-02	12.5000	13.6000	12.5000	13.5000	+9.756%	33	4,993	-59.481%
2026-01-29	11.9500	12.3000	11.0000	12.3000	+18.042%	158	5,006	-55.528%
2026-01-28	10.4200	10.4200	10.4200	10.4200	+4.724%	7	5,128	-47.505%
2026-01-22	9.9500	9.9500	9.9500	9.9500	-0.500%	7	5,128	-45.025%
2026-01-21	10.0000	10.0000	10.0000	10.0000	+4.712%	1	5,121	-45.300%
2026-01-20	9.5000	9.5500	9.5000	9.5500	-18.723%	7	5,122	-42.723%
2026-01-13	11.7500	11.7500	11.7500	11.7500	-9.615%	1	5,129	-53.447%
2026-01-09	13.0000	13.0000	13.0000	13.0000	-0.915%	3	5,128	-57.923%
2026-01-07	13.1200	13.1200	13.1200	13.1200	+8.251%	1	5,128	-58.308%
2026-01-02	12.1200	12.1200	12.1200	12.1200	+0.165%	5	5,127	-54.868%
2025-12-30	11.9800	12.1000	11.9800	12.1000	-5.247%	12	5,127	-54.793%
2025-12-24	12.7700	12.7700	12.7700	12.7700	-5.407%	10	5,139	-57.165%
2025-12-22	12.8500	13.5000	12.8500	13.5000	+7.570%	13	5,139	-59.481%
2025-12-19	11.1100	12.5500	11.1100	12.5500	+23.645%	42	5,152	-56.414%
2025-12-17	10.3200	10.3200	10.1500	10.1500	-5.051%	5	5,161	-46.108%
2025-12-15	10.7000	10.7000	10.6900	10.6900	+8.528%	5	5,161	-48.831%
2025-12-12	9.8500	9.8500	9.8500	9.8500	-0.505%	3	5,163	-44.467%
2025-12-11	9.9000	9.9000	9.9000	9.9000	+21.771%	1	5,164	-44.747%
2025-12-09	8.1300	8.1300	8.1300	8.1300	-2.048%	50	5,165	-32.718%
2025-12-05	8.3000	8.3000	8.3000	8.3000	+0.606%	1	5,165	-34.096%
2025-12-04	8.2500	8.2500	8.2500	8.2500	-1.434%	2	5,165	-33.697%
2025-12-03	8.1500	8.3700	8.1500	8.3700	+2.073%	2	5,166	-34.648%
2025-12-02	8.5000	8.5000	8.2000	8.2000	-0.606%	29	5,168	-33.293%
2025-12-01	8.3000	8.3000	8.2500	8.2500	-1.786%	2	5,174	-33.697%
2025-11-28	8.4000	8.4000	8.4000	8.4000	+1.205%	8	5,173	-34.881%
2025-11-26	8.3800	8.3800	8.3000	8.3000	-3.935%	60	5,160	-34.096%
2025-11-25	8.1500	8.6400	8.1500	8.6400	+11.484%	25	5,160	-36.690%
2025-11-24	9.3000	9.3000	7.7500	7.7500	-5.488%	18	5,140	-29.419%
2025-11-18	8.2000	8.2000	8.2000	8.2000	-4.651%	6	5,124	-33.293%
2025-11-13	8.6000	8.6000	8.6000	8.6000	-11.340%	5	5,130	-36.395%
2025-11-12	9.7000	9.7000	9.7000	9.7000	+8.501%	1	5,130	-43.608%
2025-11-06	8.9000	8.9400	8.9000	8.9400	-4.894%	17	5,129	-38.814%
2025-11-05	9.5000	9.6000	9.3300	9.4000	+4.444%	106	5,146	-41.809%
2025-11-04	9.0000	9.0000	9.0000	9.0000	-15.334%	11	5,251	-39.222%
2025-11-03	10.6300	10.6300	10.6300	10.6300	+3.910%	1	5,252	-48.542%
2025-10-30	10.2300	10.2300	10.2300	10.2300	-0.583%	50	5,252	-46.530%
2025-10-28	10.5000	10.5000	10.2900	10.2900	-14.250%	11	5,302	-46.842%
2025-10-24	12.0000	12.0000	12.0000	12.0000	+1.266%	1	5,303	-54.417%
2025-10-21	11.4000	12.0000	11.2500	11.8500	+13.615%	59	5,304	-53.840%
2025-10-17	10.4300	10.4300	10.4300	10.4300	-0.667%	1	5,326	-47.555%
2025-10-16	11.0000	11.0000	10.5000	10.5000	-5.914%	8	5,326	-47.905%
2025-10-15	11.0000	11.1800	11.0000	11.1600	-1.500%	11	5,326	-50.986%
2025-10-14	11.0000	11.3300	11.0000	11.3300	+9.469%	15	5,330	-51.721%
2025-10-13	10.5500	10.5500	10.3500	10.3500	-4.520%	2	5,333	-47.150%
2025-10-09	10.8400	10.8400	10.8400	10.8400	-1.455%	5	5,333	-49.539%
2025-10-08	11.0000	11.0000	11.0000	11.0000	+2.612%	1	5,336	-50.273%
2025-10-07	10.7200	10.7200	10.7200	10.7200	-1.651%	3	5,337	-48.974%
2025-10-03	11.0000	11.0000	10.9000	10.9000	+0.926%	7	5,337	-49.817%
2025-10-02	10.8000	10.8000	10.8000	10.8000	-1.818%	19	5,333	-49.352%
2025-10-01	11.0000	11.0000	11.0000	11.0000	0.000%	10	5,319	-50.273%
2025-09-30	11.5500	11.5500	11.0000	11.0000	-12.351%	18	5,329	-50.273%
2025-09-26	12.5500	12.5500	12.5500	12.5500	+0.400%	9	5,323	-56.414%
2025-09-24	12.5000	12.5000	12.5000	12.5000	-6.507%	5	5,323	-56.240%
2025-09-23	13.3700	13.3700	13.3700	13.3700	+4.047%	3	5,328	-59.088%
2025-09-22	12.8500	12.8500	12.8500	12.8500	+1.581%	50	5,331	-57.432%
2025-09-19	12.6200	12.7000	12.6200	12.6500	-1.326%	4	5,381	-56.759%
2025-09-17	13.3500	13.3500	12.6500	12.8200	-1.762%	3	5,380	-57.332%
2025-09-15	13.2000	13.2000	13.0500	13.0500	-5.298%	4	5,380	-58.084%
2025-09-12	14.2500	14.2500	13.7800	13.7800	-5.616%	101	5,383	-60.305%
2025-09-11	14.2000	14.6000	14.2000	14.6000	+9.363%	3	5,408	-62.534%
2025-09-10	13.8000	13.8000	13.3500	13.3500	-3.610%	5	5,411	-59.026%
2025-09-09	13.8500	13.8500	13.8500	13.8500	-0.360%	1	5,412	-60.505%
2025-09-08	13.9000	13.9000	13.9000	13.9000	+1.683%	3	5,411	-60.647%
2025-09-05	13.6900	13.7100	13.6700	13.6700	+0.293%	27	5,414	-59.985%
2025-09-04	13.6300	13.6300	13.6300	13.6300	+1.945%	3	5,436	-59.868%
2025-09-03	13.3700	13.3700	13.3700	13.3700	+0.526%	4	5,436	-59.088%
2025-09-02	12.8900	13.3000	12.8400	13.3000	-8.904%	13	5,436	-58.872%
2025-08-28	14.8000	14.8000	14.6000	14.6000	+1.389%	15	5,438	-62.534%
2025-08-27	14.4000	14.4000	14.4000	14.4000	+5.263%	25	5,438	-62.014%
2025-08-26	13.6800	13.6800	13.6800	13.6800	+2.090%	1	5,464	-60.015%
2025-08-25	13.4000	13.4000	13.4000	13.4000	0.000%	1	5,464	-59.179%
2025-08-22	12.9500	13.4000	12.9500	13.4000	+13.463%	28	5,464	-59.179%
2025-08-21	11.6000	11.8100	11.6000	11.8100	+2.696%	8	5,468	-53.683%
2025-08-20	11.5000	11.5000	11.5000	11.5000	-5.350%	5	5,470	-52.435%
2025-08-19	12.1500	12.1500	12.1500	12.1500	-2.644%	2	5,472	-54.979%
2025-08-14	12.4800	12.4800	12.4800	12.4800	-2.879%	1	5,473	-56.170%
2025-08-13	12.0600	12.8500	12.0600	12.8500	+7.083%	15	5,474	-57.432%
2025-08-12	11.9200	12.0000	11.8500	12.0000	+9.589%	20	5,489	-54.417%
2025-08-11	11.0300	11.0300	10.9500	10.9500	-1.351%	61	5,504	-50.046%
2025-08-08	11.3500	11.3600	11.1000	11.1000	-4.557%	14	5,540	-50.721%
2025-08-07	11.6300	11.6300	11.6300	11.6300	-1.857%	33	5,553	-52.966%
2025-08-06	11.8500	11.8500	11.8500	11.8500	-2.869%	10	5,586	-53.840%
2025-08-04	12.1700	12.2000	12.1700	12.2000	+6.550%	800	5,596	-55.164%
2025-08-01	10.8000	11.5800	10.8000	11.4500	-8.910%	28	6,396	-52.227%
2025-07-31	12.5700	12.5700	12.5700	12.5700	+1.617%	1	6,398	-56.484%
2025-07-30	12.3700	12.3700	12.3700	12.3700	+1.979%	1	6,399	-55.780%
2025-07-29	11.9000	12.1500	11.5000	12.1300	-0.818%	168	6,400	-54.905%
2025-07-28	12.1500	12.2300	12.0100	12.2300	0.000%	3	6,412	-55.274%
2025-07-25	12.2300	12.2300	12.2300	12.2300	-1.132%	16	6,412	-55.274%
2025-07-24	12.9000	12.9000	12.0800	12.3700	-4.846%	63	6,412	-55.780%
2025-07-23	12.9600	13.0600	12.9000	13.0000	+6.557%	13	6,474	-57.923%
2025-07-22	11.4300	12.3500	11.4300	12.2000	-3.557%	9	6,477	-55.164%
2025-07-21	12.6500	12.6500	12.6500	12.6500	+3.604%	5	6,484	-56.759%
2025-07-18	12.0100	12.2100	12.0000	12.2100	+3.475%	47	6,484	-55.201%
2025-07-17	11.9300	11.9300	11.8000	11.8000	-1.090%	85	6,530	-53.644%
2025-07-14	11.7400	11.9300	11.7200	11.9300	+4.925%	52	6,515	-54.149%
2025-07-11	11.5200	11.5200	11.3700	11.3700	-4.051%	122	6,566	-51.891%
2025-07-10	11.6000	11.8500	11.5000	11.8500	+0.851%	35	6,572	-53.840%
2025-07-09	11.6100	11.7500	11.6100	11.7500	+0.427%	2	6,601	-53.447%
2025-07-08	11.9300	11.9300	11.7000	11.7000	-2.500%	26	6,602	-53.248%
2025-07-07	13.0500	13.0500	12.0000	12.0000	-5.063%	29	6,627	-54.417%
2025-07-03	12.1600	12.6500	12.1600	12.6400	+5.333%	44	6,690	-56.725%
2025-07-02	12.0500	12.0500	11.8500	12.0000	+4.803%	242	6,690	-54.417%
2025-07-01	11.1200	11.4500	11.1200	11.4500	+4.758%	16	6,932	-52.227%
2025-06-30	10.4500	10.9300	10.3000	10.9300	+8.218%	39	6,948	-49.954%
2025-06-27	9.6200	10.1000	9.1200	10.1000	+9.783%	161	6,973	-45.842%
2025-06-26	8.9400	9.3300	8.9400	9.2000	+5.143%	35	7,133	-40.543%
2025-06-25	8.6500	8.7500	8.6500	8.7500	-2.235%	21	7,145	-37.486%
2025-06-24	9.0000	9.6100	8.9000	8.9500	+16.536%	372	7,158	-38.883%
2025-06-23	6.8000	7.6800	6.8000	7.6800	+9.714%	24	7,486	-28.776%
2025-06-20	7.4800	7.5000	7.0000	7.0000	-4.372%	106	7,495	-21.857%
2025-06-18	7.3200	7.3200	7.3200	7.3200	+1.105%	2	7,550	-25.273%
2025-06-17	7.6200	7.6200	7.2400	7.2400	-3.723%	95	7,550	-24.448%
2025-06-16	6.9100	7.5200	6.9100	7.5200	+15.515%	101	7,645	-27.261%
2025-06-13	6.8000	6.8000	6.5100	6.5100	-13.084%	44	7,742	-15.975%
2025-06-12	7.3700	7.4900	7.3000	7.4900	-5.668%	47	7,742	-26.969%
2025-06-11	7.9400	7.9400	7.9400	7.9400	-1.975%	4	7,755	-31.108%
2025-06-10	8.0000	8.1000	8.0000	8.1000	+0.998%	14	7,759	-32.469%
2025-06-09	8.1600	8.2500	7.9800	8.0200	+0.754%	131	7,771	-31.796%
2025-06-06	8.1000	8.1000	7.9600	7.9600	+1.531%	122	7,801	-31.281%
2025-06-05	7.9500	8.0500	7.8400	7.8400	+1.554%	12	7,856	-30.230%
2025-06-04	7.7200	7.7200	7.7200	7.7200	+0.130%	4	7,865	-29.145%
2025-06-03	7.6200	7.8500	7.6200	7.7100	+4.755%	137	7,865	-29.053%
2025-06-02	7.3600	7.3600	7.3600	7.3600	+0.546%	25	8,002	-25.679%
2025-05-30	7.2400	7.3200	7.2400	7.3200	+1.526%	110	8,027	-25.273%
2025-05-29	7.2100	7.2100	7.2100	7.2100	-1.233%	1	8,082	-24.133%
2025-05-28	7.3000	7.3000	7.3000	7.3000	-3.947%	1	8,081	-25.068%
2025-05-27	6.9800	7.6000	6.9800	7.6000	+23.577%	14	8,081	-28.026%
2025-05-22	6.6600	6.6600	6.1500	6.1500	-13.380%	9	8,095	-11.057%
2025-05-20	7.1000	7.1100	6.9000	7.1000	-4.570%	8	8,102	-22.958%
2025-05-19	7.2000	7.4400	7.2000	7.4400	+0.405%	2	8,107	-26.478%
2025-05-16	7.3100	7.4100	7.3100	7.4100	+5.857%	40	8,109	-26.181%
2025-05-15	6.9000	7.0000	6.9000	7.0000	-3.846%	4	8,119	-21.857%
2025-05-14	7.2800	7.2800	7.2800	7.2800	+4.000%	12	8,119	-24.863%
2025-05-13	6.5600	7.0000	6.3500	7.0000	+6.061%	13	8,131	-21.857%
2025-05-12	6.3600	6.6500	5.9000	6.6000	+21.996%	22	8,137	-17.121%
2025-05-08	5.2400	5.5000	5.2400	5.4100	+7.984%	9	8,149	+1.109%
2025-05-07	5.1500	5.1500	5.0100	5.0100	+1.417%	30	8,153	+9.182%
2025-05-06	4.9500	5.0000	4.9400	4.9400	-3.137%	9	8,153	+10.729%
2025-05-05	4.7900	5.1000	4.7900	5.1000	+6.250%	35	8,153	+7.255%
2025-05-02	4.8000	4.8000	4.8000	4.8000	+10.599%	2	8,159	+13.958%
2025-05-01	4.3500	4.3500	4.3400	4.3400	+6.634%	40	8,160	+26.037%
2025-04-30	4.0300	4.0700	4.0300	4.0700	-8.539%	12	8,120	+34.398%
2025-04-25	4.4500	4.4500	4.4500	4.4500	-1.111%	220	8,112	+22.921%
2025-04-24	4.6000	4.6000	4.3000	4.5000	+2.740%	36	8,203	+21.556%
2025-04-23	4.5700	4.5700	4.3800	4.3800	+12.308%	11	8,201	+24.886%
2025-04-22	3.8300	3.9000	3.8000	3.9000	+2.632%	4	8,202	+40.256%
2025-04-21	3.9000	3.9000	3.7900	3.8000	-9.524%	13	8,200	+43.947%
2025-04-17	4.0000	4.2000	4.0000	4.2000	+5.000%	23	8,214	+30.238%
2025-04-15	4.2500	4.2500	3.9500	4.0000	-0.744%	118	8,214	+36.750%
2025-04-14	4.0300	4.0300	4.0300	4.0300	+0.750%	9	8,228	+35.732%
2025-04-10	4.0500	4.0500	4.0000	4.0000	-23.372%	22	8,219	+36.750%
2025-04-09	4.8000	5.4600	4.8000	5.2200	+41.463%	241	8,219	+4.789%
2025-04-08	4.0900	4.0900	3.6900	3.6900	+6.034%	76	8,400	+48.238%
2025-04-07	3.0400	3.5500	2.9200	3.4800	+0.870%	95	8,347	+57.184%
2025-04-04	3.5200	3.5200	3.1000	3.4500	-6.757%	192	8,415	+58.551%
2025-04-03	4.0700	4.2000	3.7000	3.7000	-28.155%	203	8,447	+47.838%
2025-04-02	4.8800	5.1500	4.8800	5.1500	+6.186%	8	8,311	+6.214%
2025-04-01	4.6700	4.8500	4.6700	4.8500	-1.020%	77	8,312	+12.784%
2025-03-31	4.5000	4.9000	4.5000	4.9000	-2.584%	95	8,367	+11.633%
2025-03-28	5.0300	5.0300	5.0300	5.0300	-15.462%	20	8,382	+8.748%
2025-03-27	5.9500	5.9500	5.9500	5.9500	-3.252%	1	8,387	-8.067%
2025-03-25	6.1500	6.1500	6.1500	6.1500	+1.653%	1	8,386	-11.057%
2025-03-21	5.5000	6.0500	5.5000	6.0500	-3.200%	22	8,386	-9.587%
2025-03-20	6.2500	6.2500	6.2500	6.2500	+4.341%	1	8,388	-12.480%
2025-03-17	5.6700	5.9900	5.6000	5.9900	+17.682%	9	8,389	-8.681%
2025-03-14	4.8500	5.0900	4.8500	5.0900	+7.158%	64	8,384	+7.466%
2025-03-13	5.2000	5.2000	4.7500	4.7500	-6.863%	14	8,403	+15.158%
2025-03-12	5.0200	5.1000	5.0200	5.1000	+4.508%	6	8,403	+7.255%
2025-03-11	4.7000	4.9500	4.5900	4.8800	+0.205%	29	8,402	+12.090%
2025-03-10	4.8700	5.0000	4.6300	4.8700	-13.036%	52	8,376	+12.320%
2025-03-07	5.4000	5.6000	5.4000	5.6000	-8.497%	8	8,378	-2.321%
2025-03-06	6.2900	6.4000	6.1200	6.1200	-9.333%	6	8,384	-10.621%
2025-03-05	6.7500	6.7500	6.7500	6.7500	+3.053%	1	8,384	-18.963%
2025-03-04	6.9900	6.9900	6.5300	6.5500	-12.316%	33	8,384	-16.489%
2025-03-03	7.9000	7.9000	7.4700	7.4700	-5.801%	78	8,408	-26.774%
2025-02-28	7.9000	8.0000	7.9000	7.9300	-3.879%	30	8,486	-31.021%
2025-02-27	8.2500	8.2500	8.2500	8.2500	+2.612%	25	8,486	-33.697%
2025-02-25	7.7400	8.0400	7.7400	8.0400	+1.005%	14	8,487	-31.965%
2025-02-24	7.8700	7.9600	7.8700	7.9600	+6.133%	24	8,487	-31.281%
2025-02-21	7.5000	7.5000	7.5000	7.5000	-15.350%	2	8,511	-27.067%
2025-02-20	8.4400	8.8600	8.4400	8.8600	-7.030%	2	8,510	-38.262%
2025-02-19	9.5300	9.5300	9.5300	9.5300	-0.936%	2	8,509	-42.602%
2025-02-14	9.3700	9.6200	9.3700	9.6200	+0.733%	38	8,524	-43.139%
2025-02-13	9.9800	9.9800	9.5100	9.5500	+0.526%	28	8,524	-42.723%
2025-02-12	9.6400	9.6400	9.4000	9.5000	-8.213%	24	8,542	-42.421%
2025-02-07	10.3500	10.3500	10.3500	10.3500	-4.608%	2	8,553	-47.150%
2025-02-06	10.8200	10.8500	10.8200	10.8500	+1.118%	2	8,554	-49.585%
2025-02-05	10.8000	10.9100	10.0000	10.7300	+0.846%	12	8,556	-49.021%
2025-02-04	10.4100	10.6400	10.0400	10.6400	-2.385%	13	8,566	-48.590%
2025-02-03	10.6500	10.9000	10.6500	10.9000	-2.242%	7	8,579	-49.817%
2025-01-31	11.5000	11.5000	11.0000	11.1500	-3.879%	20	8,582	-50.942%
2025-01-30	11.6800	11.7100	11.0000	11.6000	+2.655%	14	8,588	-52.845%
2025-01-29	11.1000	11.3000	11.1000	11.3000	+2.355%	5	8,593	-51.593%
2025-01-28	11.1000	11.1000	10.4000	11.0400	+18.201%	69	8,597	-50.453%
2025-01-24	9.3400	9.3400	9.3400	9.3400	-0.532%	36	8,647	-41.435%
2025-01-23	9.3900	9.3900	9.3900	9.3900	+1.514%	3	8,647	-41.747%
2025-01-22	9.2500	9.2500	9.2500	9.2500	-1.596%	1	8,647	-40.865%
2025-01-21	10.0000	10.0000	9.4000	9.4000	-1.981%	45	8,648	-41.809%
2025-01-17	9.5900	9.5900	9.5900	9.5900	+9.600%	2	8,659	-42.961%
2025-01-15	8.9000	8.9000	8.7500	8.7500	+2.339%	11	8,659	-37.486%
2025-01-14	8.2500	8.5500	8.2500	8.5500	+8.917%	2	8,665	-36.023%
2025-01-13	8.1400	8.1400	7.8500	7.8500	-6.659%	11	8,666	-30.318%
2025-01-10	8.2100	8.4100	8.2100	8.4100	+4.472%	10	8,658	-34.958%
2025-01-08	8.0500	8.0500	8.0500	8.0500	-0.740%	1	8,664	-32.050%
2025-01-07	8.0100	8.1100	8.0100	8.1100	-2.053%	11	8,664	-32.552%
2025-01-06	8.5700	8.5700	8.2800	8.2800	-2.817%	4	8,670	-33.937%
2025-01-03	9.0600	9.0600	8.1800	8.5200	-3.729%	372	8,670	-35.798%
2025-01-02	9.2000	9.2000	8.8500	8.8500	-2.747%	17	8,788	-38.192%
2024-12-31	9.1000	9.1000	9.1000	9.1000	0.000%	2	8,806	-39.890%
2024-12-30	8.9800	9.1000	8.9800	9.1000	+1.111%	4	8,806	-39.890%
2024-12-27	9.2000	9.2000	9.0000	9.0000	-9.910%	18	8,809	-39.222%
2024-12-24	10.0000	10.0000	9.9900	9.9900	+5.269%	3	8,813	-45.245%
2024-12-23	10.0500	10.0500	9.4900	9.4900	-10.133%	3	8,813	-42.360%
2024-12-20	9.7500	10.8500	9.7500	10.5600	+10.000%	50	8,814	-48.201%
2024-12-19	9.5000	9.6000	9.3000	9.6000	+3.226%	4	8,818	-43.021%
2024-12-18	9.7000	9.7500	9.3000	9.3000	-9.002%	14	8,820	-41.183%
2024-12-16	10.1000	10.2200	10.1000	10.2200	+1.692%	2	8,833	-46.477%
2024-12-13	10.0500	10.0500	10.0500	10.0500	-1.951%	12	8,834	-45.572%
2024-12-12	10.5500	10.5500	10.2500	10.2500	-3.575%	3	8,839	-46.634%
2024-12-11	10.6300	10.6300	10.6300	10.6300	+2.705%	4	8,839	-48.542%
2024-12-10	10.3500	10.3500	10.3500	10.3500	+3.500%	27	8,843	-47.150%
2024-12-09	10.5000	10.5000	9.6800	10.0000	-4.943%	94	8,870	-45.300%
2024-12-06	10.4000	10.5200	10.4000	10.5200	-0.755%	4	8,903	-48.004%
2024-12-05	11.0500	11.0500	10.6000	10.6000	-0.469%	42	8,905	-48.396%
2024-12-04	10.6500	10.6500	10.6500	10.6500	+4.106%	1	8,946	-48.638%
2024-12-03	10.2000	10.4000	10.2000	10.2300	-0.680%	46	8,946	-46.530%
2024-12-02	10.0500	10.4400	9.7800	10.3000	+6.736%	15	8,955	-46.893%
2024-11-29	9.6500	9.6500	9.6500	9.6500	-0.104%	4	8,968	-43.316%
2024-11-27	9.5500	9.6600	9.5500	9.6600	-0.719%	2	8,970	-43.375%
2024-11-26	9.7000	9.7300	9.7000	9.7300	+3.291%	4	8,970	-43.782%
2024-11-25	9.4200	9.4200	9.4200	9.4200	+4.667%	3	8,974	-41.932%
2024-11-22	9.0000	9.0000	9.0000	9.0000	-8.163%	2	8,974	-39.222%
2024-11-21	9.8000	9.8000	9.8000	9.8000	+3.704%	7	8,974	-44.184%
2024-11-20	9.4500	9.4500	9.4500	9.4500	+5.234%	1	8,976	-42.116%
2024-11-18	8.1000	9.1000	8.1000	8.9800	+3.815%	22	8,976	-39.087%
2024-11-15	8.5000	8.6500	8.5000	8.6500	-5.464%	20	8,998	-36.763%
2024-11-14	8.4000	9.4000	8.4000	9.1500	0.000%	5	9,008	-40.219%
2024-11-13	9.1500	9.1500	9.1500	9.1500	+5.293%	2	9,013	-40.219%
2024-11-11	9.2900	9.2900	8.4500	8.6900	-0.115%	125	9,015	-37.054%
2024-11-08	8.5500	8.7000	8.5500	8.7000	-0.571%	38	9,066	-37.126%
2024-11-07	8.7500	8.7500	8.7500	8.7500	-1.685%	1	9,071	-37.486%
2024-11-06	7.5700	8.9000	7.5700	8.9000	+17.881%	40	9,072	-38.539%
2024-11-05	7.5800	7.5800	7.5500	7.5500	+2.721%	12	9,089	-27.550%
2024-11-04	7.3500	7.3500	7.3500	7.3500	+1.379%	1	9,101	-25.578%
2024-11-01	7.1500	7.3300	7.1500	7.2500	-0.685%	14	9,102	-24.552%
2024-10-31	7.6000	7.6000	7.2500	7.3000	-0.137%	228	9,104	-25.068%
2024-10-30	6.9500	7.3100	6.9500	7.3100	-1.879%	11	9,267	-25.171%
2024-10-29	6.8500	7.4500	6.6100	7.4500	+24.167%	41	9,277	-26.577%
2024-10-28	7.5000	7.5000	6.0000	6.0000	-6.832%	49	9,278	-8.833%
2024-10-25	6.4000	6.4400	6.4000	6.4400	+2.222%	4	9,288	-15.062%
2024-10-24	6.4000	6.4500	6.3000	6.3000	-4.110%	71	9,287	-13.175%
2024-10-23	6.6500	6.7300	6.3000	6.5700	-2.522%	60	9,301	-16.743%
2024-10-22	6.3800	6.7400	6.3000	6.7400	+1.049%	12	9,357	-18.843%
2024-10-21	6.5200	6.6700	6.5200	6.6700	+1.061%	36	9,357	-17.991%
2024-10-18	6.6000	6.6000	6.5700	6.6000	-1.493%	130	9,365	-17.121%
2024-10-17	6.8800	6.8800	6.7000	6.7000	-2.899%	7	9,430	-18.358%
2024-10-16	7.0000	7.0000	6.9000	6.9000	-0.433%	3	9,433	-20.725%
2024-10-15	6.6800	7.1000	6.6800	6.9300	+15.116%	71	9,435	-21.068%
2024-10-14	5.9600	6.0400	5.9600	6.0200	-5.197%	18	9,461	-9.136%
2024-10-11	6.4000	6.5000	6.3500	6.3500	+3.252%	36	9,462	-13.858%
2024-10-10	5.8700	6.2000	5.8700	6.1500	+1.653%	27	9,470	-11.057%
2024-10-09	5.4000	6.2200	5.3500	6.0500	+21.486%	311	9,477	-9.587%
2024-10-08	4.5900	5.0000	4.5900	4.9800	+13.182%	70	9,739	+9.839%
2024-10-07	4.5000	4.6500	4.4000	4.4000	0.000%	27	9,781	+24.318%
2024-10-04	4.2500	4.4000	4.1500	4.4000	+11.392%	22	9,798	+24.318%
2024-10-03	4.0000	4.0000	3.9500	3.9500	-4.819%	12	9,806	+38.481%
2024-10-02	4.2000	4.2900	4.1500	4.1500	-5.682%	12	9,814	+31.807%
2024-10-01	4.5800	4.5800	4.0900	4.4000	-5.172%	148	9,821	+24.318%
2024-09-30	4.6000	4.6400	3.8100	4.6400	-5.882%	99	9,918	+17.888%
2024-09-27	4.9000	4.9500	4.8500	4.9300	+0.612%	126	9,939	+10.953%
2024-09-26	4.8800	4.9000	4.6000	4.9000	+9.620%	25	9,942	+11.633%
2024-09-25	4.7200	4.7200	4.4700	4.4700	-7.835%	207	9,962	+22.371%
2024-09-24	4.7000	4.9000	4.6500	4.8500	-3.000%	752	10,168	+12.784%
2024-09-23	5.0000	5.0900	4.9000	5.0000	-0.990%	18	10,772	+9.400%
2024-09-20	4.9500	5.1500	4.8400	5.0500	+2.020%	814	10,783	+8.317%
2024-09-19	5.0000	5.0500	4.7500	4.9500	+5.319%	752	11,034	+10.505%