Dark

CCL20261218C25
CCL Dec 18 2026 25.00 Call (CCL261218C00025000)
option OPRA

EOD

Sep 29, 2026

2.16+122.680%(+1.19)751

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7900	2.2700	1.7100	2.1600	+122.680%	751	3,103	0.000%
2026-09-28	0.9500	1.0900	0.9400	0.9700	-4.902%	221	3,100	+122.680%
2026-09-25	0.9000	1.1200	0.8500	1.0200	+20.000%	255	3,031	+111.765%
2026-09-24	0.9500	0.9500	0.7500	0.8500	-10.526%	31	3,036	+154.118%
2026-09-23	0.8900	0.9500	0.8500	0.9500	-5.000%	444	3,011	+127.368%
2026-09-22	1.4000	1.4000	1.0000	1.0000	-9.910%	526	3,395	+116.000%
2026-09-21	1.0500	1.1100	1.0000	1.1100	+23.333%	55	3,344	+94.595%
2026-09-18	1.0400	1.0400	0.9000	0.9000	-14.286%	31	3,331	+140.000%
2026-09-17	1.2400	1.3000	1.0500	1.0500	+2.941%	52	3,305	+105.714%
2026-09-16	1.1200	1.1900	1.0200	1.0200	-5.556%	2,559	3,281	+111.765%
2026-09-15	1.2700	1.2700	1.0300	1.0800	-8.475%	94	4,655	+100.000%
2026-09-14	1.1100	1.2400	1.1100	1.1800	-10.606%	581	4,647	+83.051%
2026-09-11	1.4500	1.4500	1.3200	1.3200	+9.091%	13	4,709	+63.636%
2026-09-10	1.2500	1.2900	1.2000	1.2100	-9.023%	114	4,709	+78.512%
2026-09-09	1.3700	1.4400	1.3300	1.3300	-21.765%	159	4,636	+62.406%
2026-09-08	1.7800	1.7800	1.5300	1.7000	+1.796%	33	4,643	+27.059%
2026-09-04	1.6900	1.7300	1.6700	1.6700	-1.765%	35	4,612	+29.341%
2026-09-03	1.8000	1.8000	1.6000	1.7000	-1.163%	378	4,612	+27.059%
2026-09-02	1.7500	1.8800	1.6200	1.7200	+3.614%	118	4,266	+25.581%
2026-09-01	1.8000	1.8600	1.5500	1.6600	-12.169%	138	4,253	+30.120%
2026-08-31	2.2000	2.2000	1.8700	1.8900	-21.250%	250	4,176	+14.286%
2026-08-28	2.5900	2.5900	2.3600	2.4000	-5.138%	26	4,010	-10.000%
2026-08-27	2.9000	2.9200	2.5100	2.5300	-15.667%	109	3,999	-14.625%
2026-08-26	3.0500	3.0500	3.0000	3.0000	-3.226%	12	3,930	-28.000%
2026-08-25	3.2000	3.2000	3.1000	3.1000	+1.639%	12	3,918	-30.323%
2026-08-21	3.1500	3.1500	3.0500	3.0500	+10.108%	17	3,914	-29.180%
2026-08-20	3.2000	3.2300	2.7700	2.7700	-28.974%	31	3,900	-22.022%
2026-08-19	4.0000	4.0000	3.8000	3.9000	-13.333%	82	3,876	-44.615%
2026-08-17	4.5000	4.5000	4.5000	4.5000	-13.958%	1	3,935	-52.000%
2026-08-14	5.2300	5.2300	5.2300	5.2300	+12.473%	10	3,935	-58.700%
2026-08-12	4.6500	4.6500	4.6500	4.6500	-18.421%	1	3,925	-53.548%
2026-08-06	5.7100	5.7100	5.7000	5.7000	-9.524%	15	3,925	-62.105%
2026-08-05	6.3500	6.7500	6.3000	6.3000	+1.124%	13	3,938	-65.714%
2026-08-04	6.2000	6.4000	6.1000	6.2300	+9.298%	67	3,942	-65.329%
2026-08-03	5.7200	5.7200	5.7000	5.7000	+19.497%	25	3,993	-62.105%
2026-07-30	4.8000	4.8000	4.7700	4.7700	-10.000%	36	3,997	-54.717%
2026-07-29	4.9100	5.3000	4.9100	5.3000	0.000%	20	3,972	-59.245%
2026-07-28	5.3000	5.3000	5.3000	5.3000	+19.910%	1	3,972	-59.245%
2026-07-27	4.5700	4.5700	4.4200	4.4200	+10.500%	18	3,973	-51.131%
2026-07-24	4.0000	4.0000	4.0000	4.0000	+21.212%	10	3,974	-46.000%
2026-07-23	3.4000	3.4000	3.2500	3.3000	-13.158%	69	3,974	-34.545%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-1.299%	20	3,965	-43.158%
2026-07-21	3.8500	3.8500	3.8500	3.8500	-16.304%	5	3,965	-43.896%
2026-07-15	4.6000	4.6000	4.6000	4.6000	+8.235%	300	3,965	-53.043%
2026-07-13	4.2500	4.2500	4.2500	4.2500	+1.190%	2	3,994	-49.176%
2026-07-09	3.8300	4.2000	3.8300	4.2000	+13.514%	30	3,994	-48.571%
2026-07-08	3.5300	3.7000	3.4800	3.7000	-28.155%	51	3,974	-41.622%
2026-07-06	5.1000	5.1500	5.1000	5.1500	+0.390%	30	3,953	-58.058%
2026-07-02	5.1300	5.1300	5.1300	5.1300	-14.500%	30	3,982	-57.895%
2026-07-01	6.0000	6.0000	6.0000	6.0000	+5.263%	4	3,982	-64.000%
2026-06-30	5.8900	5.9000	5.7000	5.7000	-10.658%	53	3,982	-62.105%
2026-06-29	6.3500	6.5000	6.2500	6.3800	+9.060%	16	3,974	-66.144%
2026-06-25	6.3500	6.3500	5.8500	5.8500	-13.333%	16	3,982	-63.077%
2026-06-24	6.5500	6.7500	6.5500	6.7500	+18.421%	8	3,974	-68.000%
2026-06-23	5.0600	5.7000	5.0600	5.7000	-21.379%	5	3,978	-62.105%
2026-06-22	7.2500	7.2500	7.2500	7.2500	-8.805%	4	3,979	-70.207%
2026-06-18	7.7700	7.9500	7.7700	7.9500	-4.790%	70	4,003	-72.830%
2026-06-17	8.2000	8.3500	7.8500	8.3500	+6.641%	41	4,003	-74.132%
2026-06-16	7.3500	7.8500	7.3500	7.8300	+5.101%	30	4,043	-72.414%
2026-06-15	7.8500	8.1000	7.4500	7.4500	+12.879%	92	4,041	-71.007%
2026-06-12	6.3500	6.6200	6.0000	6.6000	+20.000%	225	4,077	-67.273%
2026-06-11	4.9500	5.5000	4.9500	5.5000	+22.222%	8	4,204	-60.727%
2026-06-10	5.2000	5.2000	4.5000	4.5000	-21.053%	89	4,228	-52.000%
2026-06-09	5.8000	5.9500	5.3500	5.7000	+7.547%	134	4,162	-62.105%
2026-06-08	5.3500	5.3500	5.3000	5.3000	-2.574%	22	4,154	-59.245%
2026-06-03	5.4500	5.4500	5.4400	5.4400	-2.857%	2	4,134	-60.294%
2026-06-02	5.6000	5.6000	5.6000	5.6000	-7.438%	20	4,134	-61.429%
2026-06-01	5.6000	6.0500	5.6000	6.0500	+0.833%	121	4,134	-64.298%
2026-05-29	6.2000	6.3000	6.0000	6.0000	-4.762%	36	4,135	-64.000%
2026-05-28	6.3000	6.3000	6.3000	6.3000	+6.599%	30	4,169	-65.714%
2026-05-27	5.9000	6.3800	5.7700	5.9100	+9.444%	57	4,169	-63.452%
2026-05-26	5.4000	5.4000	5.4000	5.4000	+8.000%	1	4,212	-60.000%
2026-05-22	4.9000	5.0500	4.8800	5.0000	0.000%	89	4,254	-56.800%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-0.990%	20	4,274	-56.800%
2026-05-20	3.8000	5.0500	3.8000	5.0500	+36.486%	9	4,274	-57.228%
2026-05-19	3.5000	3.7000	3.5000	3.7000	-12.941%	34	4,261	-41.622%
2026-05-18	4.2500	4.3000	4.2500	4.2500	+10.390%	73	4,261	-49.176%
2026-05-15	3.9500	3.9500	3.8500	3.8500	-4.938%	75	4,261	-43.896%
2026-05-13	3.9500	4.0500	3.9000	4.0500	-1.220%	156	4,189	-46.667%
2026-05-12	4.2500	4.3500	4.1000	4.1000	-5.747%	50	4,065	-47.317%
2026-05-11	4.7500	4.7500	4.1000	4.3500	-13.000%	85	4,065	-50.345%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-17.492%	1	3,998	-56.800%
2026-05-07	6.0600	6.0600	6.0600	6.0600	+9.189%	10	3,997	-64.356%
2026-05-06	5.5500	5.5500	5.4000	5.5500	+15.385%	26	3,997	-61.081%
2026-05-05	4.8100	4.8100	4.8100	4.8100	+8.090%	1	3,997	-55.094%
2026-05-04	4.7000	4.7000	4.4500	4.4500	-20.108%	36	3,998	-51.461%
2026-04-30	5.7000	5.7000	5.5700	5.5700	+3.148%	5	3,965	-61.221%
2026-04-27	5.4000	5.4000	5.4000	5.4000	+4.854%	5	3,960	-60.000%
2026-04-23	5.2500	5.3500	5.1500	5.1500	-8.036%	20	3,955	-58.058%
2026-04-22	5.9400	5.9700	5.6000	5.6000	-3.448%	56	3,945	-61.429%
2026-04-21	6.4000	6.4000	5.8000	5.8000	-14.074%	94	3,919	-62.759%
2026-04-20	6.7500	6.7500	6.7500	6.7500	-9.274%	4	3,919	-68.000%
2026-04-17	7.5000	7.5000	7.3000	7.4400	+28.276%	21	3,919	-70.968%
2026-04-16	6.8000	6.8000	5.8000	5.8000	-14.831%	24	3,933	-62.759%
2026-04-14	6.5000	6.8100	6.5000	6.8100	+23.818%	31	3,934	-68.282%
2026-04-13	5.5000	5.5000	5.5000	5.5000	-9.836%	2	3,934	-60.727%
2026-04-10	6.1000	6.1000	6.1000	6.1000	-1.613%	10	3,934	-64.590%
2026-04-08	6.8900	6.9000	5.9000	6.2000	+37.778%	47	3,934	-65.161%
2026-04-07	4.3500	4.5000	4.3000	4.5000	-7.975%	11	3,946	-52.000%
2026-04-06	4.9200	4.9200	4.6500	4.8900	-4.118%	9	3,939	-55.828%
2026-04-02	5.5000	5.5000	4.8300	5.1000	-1.923%	11	3,932	-57.647%
2026-04-01	5.2000	5.2000	5.2000	5.2000	+5.051%	1	3,932	-58.462%
2026-03-31	4.3000	5.1000	4.2500	4.9500	+20.732%	22	3,932	-56.364%
2026-03-30	4.1200	4.3000	4.0500	4.1000	-0.485%	62	3,917	-47.317%
2026-03-27	4.1700	4.1700	4.1200	4.1200	-14.167%	12	3,900	-47.573%
2026-03-26	4.8000	4.8000	4.8000	4.8000	-2.439%	10	3,900	-55.000%
2026-03-25	5.1500	5.1500	4.9200	4.9200	+2.500%	26	3,893	-56.098%
2026-03-24	4.5000	4.8500	4.5000	4.8000	-1.840%	15	3,893	-55.000%
2026-03-23	5.2000	5.2000	4.8900	4.8900	+14.520%	49	3,882	-55.828%
2026-03-20	4.2800	4.2800	4.2700	4.2700	+0.235%	3	3,881	-49.415%
2026-03-19	4.3000	4.3000	4.2600	4.2600	-10.692%	21	3,879	-49.296%
2026-03-17	4.7700	4.8400	4.7500	4.7700	+7.191%	5	3,859	-54.717%
2026-03-16	4.3800	4.6500	4.3800	4.4500	+4.706%	15	3,859	-51.461%
2026-03-13	4.3500	4.3500	4.0500	4.2500	+3.659%	56	3,851	-49.176%
2026-03-12	4.5000	4.5000	4.1000	4.1000	-19.608%	104	3,826	-47.317%
2026-03-11	5.4300	5.4300	5.1000	5.1000	-6.422%	5	3,809	-57.647%
2026-03-10	5.4000	5.8000	5.4000	5.4500	+13.542%	27	3,809	-60.367%
2026-03-09	3.9100	4.8000	3.9100	4.8000	-5.882%	395	3,809	-55.000%
2026-03-06	5.0000	5.1900	4.9500	5.1000	-12.069%	67	3,449	-57.647%
2026-03-05	5.9000	5.9000	5.8000	5.8000	-13.433%	40	3,451	-62.759%
2026-03-04	6.9400	7.0000	6.7000	6.7000	-1.471%	252	3,451	-67.761%
2026-03-03	6.9500	6.9500	6.2000	6.8000	-9.934%	12	3,224	-68.235%
2026-03-02	7.0000	7.5500	6.7500	7.5500	-16.018%	25	3,224	-71.391%
2026-02-27	9.2500	9.2500	8.9900	8.9900	-10.547%	6	3,224	-75.973%
2026-02-26	9.3500	10.0500	9.3500	10.0500	+8.065%	5	3,220	-78.507%
2026-02-25	9.0000	9.4000	9.0000	9.3000	+4.848%	117	3,125	-76.774%
2026-02-24	8.8700	8.8700	8.8700	8.8700	+9.506%	1	3,125	-75.648%
2026-02-23	8.4600	8.4600	8.1000	8.1000	-12.903%	5	3,125	-73.333%
2026-02-20	9.3000	9.3000	9.3000	9.3000	+0.541%	10	3,121	-76.774%
2026-02-19	9.2500	9.2500	9.2500	9.2500	-10.542%	4	3,111	-76.649%
2026-02-18	10.3400	10.3400	10.3400	10.3400	+4.975%	1	3,107	-79.110%
2026-02-17	9.8500	9.8500	9.8500	9.8500	+1.861%	20	3,107	-78.071%
2026-02-13	9.5500	9.7000	9.5500	9.6700	-5.196%	8	3,126	-77.663%
2026-02-12	10.2000	10.2000	10.2000	10.2000	-3.592%	10	3,126	-78.824%
2026-02-10	10.5000	10.5800	10.5000	10.5800	+3.725%	15	3,116	-79.584%
2026-02-09	10.2000	10.2000	10.2000	10.2000	-6.849%	4	3,111	-78.824%
2026-02-06	10.4500	10.9500	10.4500	10.9500	+15.263%	19	3,107	-80.274%
2026-02-05	9.5100	9.5100	9.5000	9.5000	-3.061%	19	3,115	-77.263%
2026-02-02	9.5000	9.8000	9.4500	9.8000	+24.524%	87	3,132	-77.959%
2026-01-30	7.8700	7.8700	7.8700	7.8700	-10.568%	1	3,205	-72.554%
2026-01-29	8.3700	8.8000	8.3700	8.8000	+31.343%	21	3,205	-75.455%
2026-01-27	6.7000	6.7000	6.7000	6.7000	-0.446%	2	3,205	-67.761%
2026-01-23	6.7300	6.7300	6.7300	6.7300	-5.211%	1	3,205	-67.905%
2026-01-16	7.2500	7.2500	6.5800	7.1000	-8.269%	10	3,205	-69.577%
2026-01-15	7.7400	7.7400	7.7400	7.7400	-0.129%	25	3,205	-72.093%
2026-01-14	7.7500	7.7500	7.7500	7.7500	-5.141%	4	3,230	-72.129%
2026-01-13	8.2500	8.2500	8.1700	8.1700	-8.715%	2	3,226	-73.562%
2026-01-12	8.9500	8.9500	8.9500	8.9500	-10.857%	4	3,225	-75.866%
2026-01-06	9.3800	10.0400	9.3800	10.0400	+9.727%	38	3,225	-78.486%
2026-01-05	8.5000	9.1500	8.5000	9.1500	+7.647%	33	3,275	-76.393%
2026-01-02	8.3000	8.5500	8.3000	8.5000	+0.830%	12	3,275	-74.588%
2025-12-31	8.3600	8.4300	8.3600	8.4300	-2.091%	3	3,279	-74.377%
2025-12-26	8.5000	8.6100	8.3500	8.6100	-4.757%	15	3,279	-74.913%
2025-12-24	9.0400	9.0400	9.0400	9.0400	-5.340%	1	3,274	-76.106%
2025-12-22	9.4200	9.6000	9.4200	9.5500	+11.696%	10	3,274	-77.382%
2025-12-19	8.4800	8.5500	8.4800	8.5500	+20.763%	2	3,277	-74.737%
2025-12-18	7.0500	7.0800	6.9100	7.0800	-0.141%	130	3,279	-69.492%
2025-12-17	7.1100	7.2300	7.0800	7.0900	+2.014%	41	3,179	-69.535%
2025-12-16	7.3900	7.3900	6.9500	6.9500	+0.725%	8	3,194	-68.921%
2025-12-15	6.9000	6.9000	6.9000	6.9000	+35.294%	1	3,202	-68.696%
2025-12-09	5.0000	5.1000	5.0000	5.1000	-4.673%	6	3,203	-57.647%
2025-12-05	5.3500	5.3500	5.3500	5.3500	+0.943%	1	3,204	-59.626%
2025-12-04	5.3000	5.3000	5.3000	5.3000	-5.357%	1	3,204	-59.245%
2025-12-03	5.5300	5.6000	5.1600	5.6000	+1.818%	485	3,204	-61.429%
2025-11-21	5.6000	5.6000	5.5000	5.5000	-2.482%	12	3,375	-60.727%
2025-11-20	6.2400	6.2400	5.6000	5.6400	+2.545%	8	3,364	-61.702%
2025-11-17	5.6000	5.6000	5.5000	5.5000	-13.793%	18	3,360	-60.727%
2025-11-05	6.4600	6.4600	6.3800	6.3800	+8.136%	2	3,360	-66.144%
2025-11-04	6.0000	6.0000	5.9000	5.9000	-16.784%	3	3,358	-63.390%
2025-10-29	7.0900	7.0900	7.0900	7.0900	-15.896%	1	3,356	-69.535%
2025-10-21	8.4000	8.4300	8.4000	8.4300	+14.694%	2	3,355	-74.377%
2025-10-17	7.0000	7.3500	7.0000	7.3500	-5.161%	59	3,355	-70.612%
2025-10-15	7.6800	7.8300	7.6800	7.7500	+9.929%	7	3,355	-72.129%
2025-10-13	7.0500	7.0500	7.0500	7.0500	-2.083%	1	3,355	-69.362%
2025-10-10	6.9500	7.2000	6.9500	7.2000	-7.097%	2	3,356	-70.000%
2025-10-08	7.7500	7.7500	7.7500	7.7500	+5.586%	5	3,356	-72.129%
2025-10-07	7.1500	7.3400	7.1500	7.3400	-2.133%	4	3,356	-70.572%
2025-10-06	7.4000	7.5000	7.2000	7.5000	-3.846%	21	3,356	-71.200%
2025-10-03	7.8000	7.8000	7.8000	7.8000	+0.515%	1	3,360	-72.308%
2025-09-30	7.7600	7.7600	7.7600	7.7600	-4.902%	1	3,361	-72.165%
2025-09-29	8.4500	8.4500	8.0000	8.1600	-11.304%	57	3,362	-73.529%
2025-09-26	8.9600	9.2000	8.9600	9.2000	-5.155%	2	3,347	-76.522%
2025-09-23	9.7000	9.7000	9.7000	9.7000	+3.743%	2	3,346	-77.732%
2025-09-22	9.4000	9.4000	9.3500	9.3500	+1.963%	3	3,346	-76.898%
2025-09-19	9.1700	9.1700	9.1700	9.1700	-3.474%	1	3,347	-76.445%
2025-09-16	9.5000	9.5000	9.5000	9.5000	-8.654%	3	3,346	-77.263%
2025-09-12	10.4000	10.4000	10.4000	10.4000	-5.455%	1	3,346	-79.231%
2025-09-11	11.0000	11.0000	11.0000	11.0000	+4.962%	2	3,346	-80.364%
2025-09-10	10.4800	10.4800	10.4800	10.4800	+5.327%	1	3,346	-79.389%
2025-09-09	9.9500	9.9500	9.9500	9.9500	-2.259%	10	3,347	-78.291%
2025-09-08	9.4000	10.3500	9.4000	10.1800	-3.048%	27	3,357	-78.782%
2025-09-04	10.5000	10.5000	10.5000	10.5000	+3.042%	4	3,357	-79.429%
2025-09-03	10.1900	10.1900	10.1900	10.1900	-6.514%	1	3,361	-78.803%
2025-08-28	10.9000	10.9000	10.9000	10.9000	-0.183%	3	3,361	-80.183%
2025-08-27	10.9200	10.9200	10.9200	10.9200	+4.000%	1	3,358	-80.220%
2025-08-26	10.5000	10.5000	10.5000	10.5000	+3.960%	1	3,358	-79.429%
2025-08-25	10.1000	10.1000	10.1000	10.1000	+0.698%	1	3,359	-78.614%
2025-08-22	10.0300	10.0300	10.0300	10.0300	+22.616%	2	3,359	-78.465%
2025-08-21	8.1800	8.1800	8.1800	8.1800	-2.387%	10	3,358	-73.594%
2025-08-20	8.2000	8.3800	8.2000	8.3800	-3.121%	57	3,358	-74.224%
2025-08-18	8.6500	8.6500	8.6500	8.6500	-7.487%	2	3,358	-75.029%
2025-08-13	9.3500	9.3500	9.3500	9.3500	+16.875%	7	3,360	-76.898%
2025-08-08	8.1500	8.1500	8.0000	8.0000	-3.962%	31	3,360	-73.000%
2025-08-07	8.3300	8.3300	8.3300	8.3300	-2.914%	1	3,391	-74.070%
2025-08-06	8.5800	8.5800	8.5800	8.5800	+2.754%	10	3,390	-74.825%
2025-08-05	8.3500	8.3500	8.3500	8.3500	+3.470%	1	3,400	-74.132%
2025-08-01	7.5000	8.3900	7.5000	8.0700	-14.240%	16	3,399	-73.234%
2025-07-31	9.6100	9.6100	9.4000	9.4100	-0.423%	25	3,408	-77.046%
2025-07-30	9.0600	9.4500	9.0600	9.4500	+8.247%	7	3,433	-77.143%
2025-07-29	8.5000	8.7300	8.5000	8.7300	-2.458%	3	3,429	-75.258%
2025-07-28	8.8500	8.9500	8.8500	8.9500	+2.874%	2	3,431	-75.866%
2025-07-25	8.7000	8.7000	8.7000	8.7000	-4.079%	25	3,431	-75.172%
2025-07-24	9.0700	9.0700	9.0700	9.0700	-7.825%	1	3,456	-76.185%
2025-07-23	9.5000	9.8400	9.5000	9.8400	+10.562%	4	3,456	-78.049%
2025-07-22	8.9400	8.9400	8.9000	8.9000	-4.095%	28	3,460	-75.730%
2025-07-21	9.1200	9.2800	9.1200	9.2800	+3.111%	2	3,488	-76.724%
2025-07-18	9.0000	9.0000	9.0000	9.0000	+4.773%	9	3,489	-76.000%
2025-07-17	8.4500	8.5900	8.4500	8.5900	+1.059%	21	3,498	-74.854%
2025-07-16	8.5700	8.6000	8.5000	8.5000	-3.519%	33	3,499	-74.588%
2025-07-14	8.8000	8.8100	8.7000	8.8100	+6.788%	11	3,498	-75.482%
2025-07-11	8.2000	8.2500	8.2000	8.2500	-6.250%	14	3,504	-73.818%
2025-07-10	8.8000	8.8000	8.8000	8.8000	+2.804%	4	3,504	-75.455%
2025-07-09	8.5600	8.5600	8.5600	8.5600	+0.706%	5	3,504	-74.766%
2025-07-08	8.4800	8.9000	8.4800	8.5000	-2.857%	84	3,509	-74.588%
2025-07-07	9.1500	9.1500	8.7500	8.7500	-8.377%	14	3,556	-75.314%
2025-07-03	9.3000	9.6000	9.3000	9.5500	+7.545%	10	3,564	-77.382%
2025-07-02	8.8800	8.8800	8.8800	8.8800	+6.347%	19	3,564	-75.676%
2025-07-01	8.0000	8.3500	8.0000	8.3500	+8.442%	276	3,564	-74.132%
2025-06-30	7.4000	7.7000	7.4000	7.7000	+6.944%	4	3,830	-71.948%
2025-06-27	6.6300	7.2000	6.6300	7.2000	+13.386%	17	3,834	-70.000%
2025-06-26	6.0000	6.3500	6.0000	6.3500	+7.627%	22	3,841	-65.984%
2025-06-25	6.0300	6.0300	5.8500	5.9000	-4.685%	35	3,861	-63.390%
2025-06-24	6.0000	6.6500	6.0000	6.1900	+20.194%	32	3,869	-65.105%
2025-06-23	4.7500	5.1500	4.7500	5.1500	-0.962%	11	3,873	-58.058%
2025-06-20	5.2000	5.2000	5.2000	5.2000	+15.556%	4	3,873	-58.462%
2025-06-16	4.5000	4.5000	4.5000	4.5000	+1.124%	1	3,875	-52.000%
2025-06-13	4.4500	4.4500	4.4500	4.4500	-13.592%	8	3,876	-51.461%
2025-06-11	5.2400	5.2400	5.1500	5.1500	-7.207%	2	3,880	-58.058%
2025-06-09	5.5300	5.5500	5.3500	5.5500	+2.778%	211	3,880	-61.081%
2025-06-06	5.4000	5.4000	5.4000	5.4000	+0.935%	2	4,011	-60.000%
2025-06-05	5.4000	5.4500	5.3500	5.3500	+0.943%	13	4,012	-59.626%
2025-06-04	5.3000	5.3000	5.3000	5.3000	+1.923%	1	4,015	-59.245%
2025-06-03	5.2000	5.2000	5.2000	5.2000	+2.970%	2	4,015	-58.462%
2025-06-02	5.0500	5.0500	5.0500	5.0500	+3.696%	7	4,015	-57.228%
2025-05-30	4.8700	4.8700	4.8700	4.8700	-5.437%	2	4,018	-55.647%
2025-05-27	5.0600	5.1500	5.0600	5.1500	+21.176%	12	4,017	-58.058%
2025-05-23	4.2500	4.2500	4.2500	4.2500	-5.556%	2	4,010	-49.176%
2025-05-22	4.5000	4.5000	4.5000	4.5000	+4.895%	1	4,010	-52.000%
2025-05-21	4.2900	4.2900	4.2900	4.2900	-8.723%	1	4,010	-49.650%
2025-05-20	4.7000	4.7000	4.7000	4.7000	-8.560%	1	4,010	-54.043%
2025-05-16	5.1000	5.1400	5.1000	5.1400	+9.362%	50	4,010	-57.977%
2025-05-15	4.7000	4.7000	4.7000	4.7000	-5.051%	5	4,000	-54.043%
2025-05-14	4.9500	4.9500	4.9500	4.9500	+13.793%	7	4,000	-56.364%
2025-05-12	4.4000	4.5000	4.3500	4.3500	+31.818%	37	4,001	-50.345%
2025-05-09	3.3000	3.3000	3.3000	3.3000	-2.941%	10	4,014	-34.545%
2025-05-08	3.3700	3.4000	3.3700	3.4000	+6.250%	21	4,014	-36.471%
2025-05-07	3.2000	3.2000	3.2000	3.2000	0.000%	2	4,003	-32.500%
2025-05-05	3.2000	3.2000	3.2000	3.2000	+4.918%	1	4,001	-32.500%
2025-05-02	2.9000	3.0500	2.9000	3.0500	+25.514%	8	4,001	-29.180%
2025-04-30	2.4300	2.5000	2.4300	2.4300	-16.495%	3	4,002	-11.111%
2025-04-28	3.0200	3.0200	2.9100	2.9100	+2.827%	14	4,002	-25.773%
2025-04-24	2.7600	2.8300	2.7600	2.8300	+1.434%	8	3,991	-23.675%
2025-04-23	2.7900	2.7900	2.7900	2.7900	+12.955%	1	3,990	-22.581%
2025-04-22	2.3500	2.4800	2.3500	2.4700	+14.352%	3	3,989	-12.551%
2025-04-21	2.1600	2.1600	2.1600	2.1600	-12.903%	1	3,988	0.000%
2025-04-16	2.4800	2.8200	2.4800	2.4800	+0.813%	79	3,987	-12.903%
2025-04-15	2.4500	2.4600	2.4500	2.4600	-5.019%	20	3,985	-12.195%
2025-04-11	2.5300	2.5900	2.5300	2.5900	-26.000%	22	3,978	-16.602%
2025-04-09	3.2200	3.5000	3.2200	3.5000	+37.795%	22	3,989	-38.286%
2025-04-08	2.7000	2.7300	2.5400	2.5400	+15.455%	44	3,987	-14.961%
2025-04-07	2.1100	2.2500	2.0900	2.2000	+3.286%	19	3,957	-1.818%
2025-04-04	2.0000	2.1400	1.9200	2.1300	-5.333%	816	3,952	+1.408%
2025-04-03	2.3000	2.5500	2.2500	2.2500	-29.688%	13	3,905	-4.000%
2025-03-31	3.0500	3.2000	3.0500	3.2000	-0.929%	10	3,910	-32.500%
2025-03-28	3.2300	3.2300	3.2300	3.2300	-22.169%	2	3,910	-33.127%
2025-03-25	4.1700	4.1700	4.1500	4.1500	0.000%	20	3,909	-47.952%
2025-03-24	4.1500	4.1500	4.1500	4.1500	-1.190%	3	3,919	-47.952%
2025-03-20	3.9500	4.2000	3.9500	4.2000	+3.704%	78	3,916	-48.571%
2025-03-19	4.0500	4.0500	4.0500	4.0500	+9.459%	1	3,946	-46.667%
2025-03-17	3.7000	3.7000	3.7000	3.7000	+8.824%	1	3,945	-41.622%
2025-03-14	3.3400	3.4000	3.3400	3.4000	+6.250%	48	3,944	-36.471%
2025-03-13	3.2000	3.2000	3.2000	3.2000	-5.045%	1	3,936	-32.500%
2025-03-12	3.3700	3.3700	3.3700	3.3700	+11.589%	15	3,936	-35.905%
2025-03-11	3.0100	3.0900	2.7000	3.0200	-5.625%	135	3,936	-28.477%
2025-03-10	3.5300	3.5300	3.0300	3.2000	-16.883%	341	3,896	-32.500%
2025-03-07	3.9000	3.9000	3.8500	3.8500	-3.023%	12	3,820	-43.896%
2025-03-06	4.2500	4.2500	3.9700	3.9700	-13.696%	10	3,816	-45.592%
2025-03-05	4.7500	4.7500	4.6000	4.6000	+2.222%	12	3,811	-53.043%
2025-03-04	4.5000	4.5000	4.5000	4.5000	-13.462%	1	3,809	-52.000%
2025-03-03	5.7000	5.7000	5.2000	5.2000	-7.965%	33	3,809	-58.462%
2025-02-28	5.6500	5.6500	5.6500	5.6500	-3.419%	6	3,777	-61.770%
2025-02-27	5.8500	5.8500	5.8500	5.8500	-3.465%	5	3,777	-63.077%
2025-02-26	6.0600	6.0600	6.0600	6.0600	+8.214%	20	3,772	-64.356%
2025-02-25	5.5600	5.6000	5.5600	5.6000	-0.885%	6	3,781	-61.429%
2025-02-24	5.6000	5.6500	5.6000	5.6500	-3.419%	37	3,781	-61.770%
2025-02-21	5.9400	5.9400	5.8500	5.8500	-6.995%	50	3,808	-63.077%
2025-02-20	6.4800	6.4800	5.5300	6.2900	-1.872%	11	3,810	-65.660%
2025-02-13	6.4100	6.4100	6.4100	6.4100	-4.755%	1	3,806	-66.303%
2025-02-12	6.5500	6.7300	6.5500	6.7300	+2.435%	11	3,806	-67.905%
2025-02-11	6.5700	6.5700	6.5700	6.5700	-8.750%	4	3,805	-67.123%
2025-02-10	7.2000	7.2000	7.2000	7.2000	-10.559%	2	3,802	-70.000%
2025-02-06	8.0500	8.0500	8.0500	8.0500	+5.229%	1	3,800	-73.168%
2025-02-05	7.6500	7.6500	7.6500	7.6500	+2.273%	1	3,799	-71.765%
2025-02-04	7.4800	7.4800	7.4800	7.4800	-5.316%	30	3,769	-71.123%
2025-02-03	7.8000	7.9000	7.8000	7.9000	-12.222%	5	3,769	-72.658%
2025-01-31	9.0000	9.0000	9.0000	9.0000	+4.046%	10	3,771	-76.000%
2025-01-30	8.7200	8.7500	8.6500	8.6500	+4.848%	7	3,771	-75.029%
2025-01-29	8.2500	8.2500	8.2500	8.2500	-1.434%	3	3,772	-73.818%
2025-01-28	7.0000	8.3700	7.0000	8.3700	+26.435%	47	3,774	-74.194%
2025-01-22	6.6200	6.6200	6.6200	6.6200	-7.413%	1	3,754	-67.372%
2025-01-21	7.2300	7.3500	7.1500	7.1500	+14.767%	4	3,754	-69.790%
2025-01-16	6.2300	6.2300	6.2300	6.2300	-4.154%	4	3,754	-65.329%
2025-01-15	7.5000	7.5000	6.5000	6.5000	+8.333%	2	3,752	-66.769%
2025-01-14	5.8500	6.0000	5.8500	6.0000	+1.180%	4	3,753	-64.000%
2025-01-10	5.9300	5.9300	5.9300	5.9300	+1.368%	10	3,753	-63.575%
2025-01-08	5.8500	5.8500	5.8500	5.8500	+2.632%	1	3,754	-63.077%
2025-01-07	5.5600	5.7000	5.5600	5.7000	-9.524%	11	3,754	-62.105%
2025-01-06	6.0500	7.0800	6.0500	6.3000	+4.132%	7	3,755	-65.714%
2025-01-03	6.0500	6.0500	6.0500	6.0500	-6.923%	70	3,756	-64.298%
2025-01-02	6.5000	6.5000	6.5000	6.5000	0.000%	50	3,756	-66.769%
2024-12-30	6.5000	6.5000	6.5000	6.5000	-1.813%	70	3,767	-66.769%
2024-12-27	6.7500	6.7500	6.6200	6.6200	-8.690%	4	3,767	-67.372%
2024-12-23	7.5000	7.5000	7.2500	7.2500	-9.034%	14	3,765	-70.207%
2024-12-20	7.3000	8.0600	7.1500	7.9700	+17.206%	28	3,774	-72.898%
2024-12-19	6.8000	6.8000	6.8000	6.8000	+13.333%	1	3,754	-68.235%
2024-12-18	8.0000	8.0000	6.0000	6.0000	-19.463%	74	3,754	-64.000%
2024-12-17	7.4500	7.4500	7.4500	7.4500	-1.974%	1	3,755	-71.007%
2024-12-16	7.8500	7.8500	7.4500	7.6000	+0.662%	8	3,748	-71.579%
2024-12-13	7.5900	7.5900	7.5500	7.5500	-6.211%	52	3,748	-71.391%
2024-12-12	8.0300	8.0500	8.0300	8.0500	+6.481%	3	3,727	-73.168%
2024-12-11	7.5500	7.5600	7.5500	7.5600	-0.526%	4	3,725	-71.429%
2024-12-10	7.6000	7.6000	7.6000	7.6000	+3.401%	1	3,722	-71.579%
2024-12-09	7.4000	7.5000	7.1500	7.3500	-6.962%	119	3,722	-70.612%
2024-12-06	7.6500	7.9000	7.6000	7.9000	-5.162%	12	3,723	-72.658%
2024-12-05	8.2900	8.3300	8.2900	8.3300	+4.125%	100	3,724	-74.070%
2024-12-04	7.8700	8.2000	7.8700	8.0000	+4.302%	351	3,784	-73.000%
2024-12-03	7.7700	7.7800	7.6700	7.6700	-1.160%	6	3,814	-71.838%
2024-12-02	7.7600	7.7600	7.7600	7.7600	+8.078%	1	3,810	-72.165%
2024-11-27	7.0000	7.1800	7.0000	7.1800	-2.973%	3	3,809	-69.916%
2024-11-26	7.2000	7.4000	7.2000	7.4000	+3.497%	32	3,809	-70.811%
2024-11-25	7.2500	7.2500	7.0000	7.1500	+3.623%	42	3,808	-69.790%
2024-11-22	6.9000	6.9000	6.9000	6.9000	-5.479%	4	3,812	-68.696%
2024-11-21	7.2500	7.3000	7.2500	7.3000	+5.036%	30	3,784	-70.411%
2024-11-20	7.0300	7.0300	6.9500	6.9500	0.000%	2	3,784	-68.921%
2024-11-19	6.7500	6.9500	6.1500	6.9500	+6.107%	69	3,785	-68.921%
2024-11-18	6.6000	6.6000	6.4000	6.5500	0.000%	5	3,751	-67.023%
2024-11-15	6.5700	6.5700	6.5500	6.5500	-1.504%	118	3,753	-67.023%
2024-11-14	6.6700	6.6700	6.6500	6.6500	-1.335%	51	3,710	-67.519%
2024-11-13	6.7800	6.7800	6.6500	6.7400	-2.319%	4	3,757	-67.953%
2024-11-12	6.6000	6.9400	6.6000	6.9000	+2.985%	157	3,755	-68.696%
2024-11-11	6.4000	6.7000	6.4000	6.7000	+5.016%	16	3,616	-67.761%
2024-11-08	6.3800	6.3800	6.3800	6.3800	+0.949%	20	3,608	-66.144%
2024-11-07	6.2500	6.3200	6.2500	6.3200	-4.962%	3	3,608	-65.823%
2024-11-06	6.5000	6.6500	6.0000	6.6500	+20.471%	26	3,607	-67.519%
2024-11-05	5.5000	5.5200	5.5000	5.5200	+6.977%	20	3,609	-60.870%
2024-11-01	5.1000	5.1600	5.1000	5.1600	-1.338%	32	3,609	-58.140%
2024-10-31	5.7000	5.7000	5.2300	5.2300	+8.958%	13	3,606	-58.700%
2024-10-29	4.8000	4.8000	4.8000	4.8000	-4.950%	10	3,616	-55.000%
2024-10-28	4.9400	5.0500	4.9400	5.0500	+16.359%	11	3,621	-57.228%
2024-10-23	4.5000	4.5000	4.3400	4.3400	-7.660%	80	3,621	-50.230%
2024-10-22	4.3300	4.7000	4.3200	4.7000	+8.796%	6	3,674	-54.043%
2024-10-21	4.5000	4.5000	4.3200	4.3200	-6.695%	57	3,674	-50.000%
2024-10-18	4.7000	4.7000	4.6300	4.6300	-5.123%	6	3,642	-53.348%
2024-10-17	4.9000	4.9000	4.8800	4.8800	+2.306%	12	3,640	-55.738%
2024-10-16	4.9000	4.9000	4.7000	4.7700	-1.649%	33	3,640	-54.717%
2024-10-15	4.5000	5.3900	4.5000	4.8500	+16.867%	48	3,639	-55.464%
2024-10-14	4.1500	4.1500	4.1500	4.1500	-2.353%	3	3,623	-47.952%
2024-10-11	4.4500	4.4500	4.2500	4.2500	-1.848%	4	3,623	-49.176%
2024-10-10	4.1000	4.4300	4.1000	4.3300	+1.882%	16	3,623	-50.115%
2024-10-09	3.9000	4.4000	3.8400	4.2500	+32.813%	454	3,617	-49.176%