Dark

CCL20261218C30
CCL Dec 18 2026 30.00 Call (CCL261218C00030000)
option OPRA

EOD

Sep 29, 2026

0.5700+128.000%(+0.3200)1,535

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.7500	0.4500	0.5700	+128.000%	1,535	10,272	0.000%
2026-09-28	0.2400	0.3300	0.2400	0.2500	-7.407%	276	9,802	+128.000%
2026-09-25	0.2500	0.2700	0.2500	0.2700	+8.000%	68	9,765	+111.111%
2026-09-24	0.2300	0.3000	0.2000	0.2500	+8.696%	1,065	9,756	+128.000%
2026-09-23	0.2500	0.2500	0.2000	0.2300	-14.815%	175	10,758	+147.826%
2026-09-22	0.3600	0.3600	0.2700	0.2700	-3.571%	1,120	10,753	+111.111%
2026-09-21	0.2500	0.2800	0.2400	0.2800	+12.000%	110	9,815	+103.571%
2026-09-18	0.3000	0.3000	0.2500	0.2500	-13.793%	271	9,777	+128.000%
2026-09-17	0.3900	0.3900	0.2900	0.2900	0.000%	149	9,781	+96.552%
2026-09-16	0.3100	0.3200	0.2700	0.2900	-12.121%	250	9,841	+96.552%
2026-09-15	0.3000	0.3300	0.3000	0.3300	-5.714%	17	9,719	+72.727%
2026-09-14	0.3300	0.3500	0.3300	0.3500	-7.895%	6	9,712	+62.857%
2026-09-11	0.3400	0.4100	0.3400	0.3800	-5.000%	6	9,711	+50.000%
2026-09-10	0.4000	0.4000	0.3500	0.4000	0.000%	78	9,711	+42.500%
2026-09-09	0.4200	0.4500	0.4000	0.4000	-23.077%	69	9,666	+42.500%
2026-09-08	0.4900	0.5200	0.4800	0.5200	0.000%	60	9,648	+9.615%
2026-09-04	0.5000	0.5200	0.5000	0.5200	-1.887%	12	9,624	+9.615%
2026-09-03	0.5700	0.5700	0.4800	0.5300	+3.922%	106	9,624	+7.547%
2026-09-02	0.5400	0.6300	0.5100	0.5100	-1.923%	43	9,591	+11.765%
2026-09-01	0.5600	0.5900	0.4600	0.5200	-17.460%	88	9,593	+9.615%
2026-08-31	0.7500	0.7500	0.6100	0.6300	-25.000%	90	9,580	-9.524%
2026-08-28	0.9400	0.9400	0.8400	0.8400	-6.667%	692	9,587	-32.143%
2026-08-27	1.0500	1.0500	0.9000	0.9000	-21.053%	703	10,058	-36.667%
2026-08-26	1.1800	1.1800	1.1200	1.1400	-0.870%	39	9,448	-50.000%
2026-08-25	1.2300	1.2800	1.1500	1.1500	-1.709%	24	9,412	-50.435%
2026-08-24	1.3100	1.3100	1.1600	1.1700	+0.862%	394	9,396	-51.282%
2026-08-21	1.1700	1.1900	1.1400	1.1600	+7.407%	22	9,593	-50.862%
2026-08-20	1.2300	1.2500	1.0800	1.0800	-32.500%	107	9,589	-47.222%
2026-08-19	1.9200	1.9200	1.6000	1.6000	-14.439%	368	9,570	-64.375%
2026-08-18	1.9200	1.9200	1.8700	1.8700	-1.579%	57	9,229	-69.519%
2026-08-17	2.2000	2.2000	1.9000	1.9000	-12.844%	6	9,229	-70.000%
2026-08-14	2.4300	2.4600	2.1800	2.1800	-9.544%	159	9,233	-73.853%
2026-08-13	2.1900	2.4100	2.1900	2.4100	+14.762%	15	9,122	-76.349%
2026-08-12	2.2200	2.2200	2.0500	2.1000	-2.778%	61	9,115	-72.857%
2026-08-11	2.2500	2.2500	2.1600	2.1600	-9.244%	93	9,127	-73.611%
2026-08-10	2.5100	2.5500	2.3800	2.3800	-16.783%	32	9,043	-76.050%
2026-08-07	2.6300	2.8600	2.6300	2.8600	+1.060%	7	9,050	-80.070%
2026-08-06	2.8300	2.8300	2.8300	2.8300	-19.143%	24	9,054	-79.859%
2026-08-05	3.4000	3.5000	3.4000	3.5000	+4.478%	15	9,032	-83.714%
2026-08-04	3.2200	3.3700	3.2200	3.3500	+20.939%	18	9,032	-82.985%
2026-08-03	2.7600	3.0000	2.6400	2.7700	+13.525%	72	9,033	-79.422%
2026-07-31	2.3100	2.4400	2.3100	2.4400	+0.412%	138	8,981	-76.639%
2026-07-30	1.9700	2.4300	1.9700	2.4300	-13.830%	158	8,985	-76.543%
2026-07-29	2.5300	2.8200	2.5300	2.8200	+2.545%	23	9,015	-79.787%
2026-07-28	2.5000	2.7500	2.4900	2.7500	+30.332%	64	9,002	-79.273%
2026-07-27	2.1500	2.1800	2.1100	2.1100	+8.205%	14	8,947	-72.986%
2026-07-24	2.0000	2.0000	1.9500	1.9500	+26.623%	8	8,937	-70.769%
2026-07-23	1.5000	1.5800	1.4500	1.5400	-18.085%	24	8,931	-62.987%
2026-07-22	1.7800	1.8800	1.7800	1.8800	+4.444%	4	8,931	-69.681%
2026-07-21	1.8000	1.8000	1.8000	1.8000	0.000%	1	8,934	-68.333%
2026-07-20	2.1800	2.1800	1.7500	1.8000	-7.216%	19	8,935	-68.333%
2026-07-17	1.9000	1.9400	1.9000	1.9400	-5.366%	5	8,936	-70.619%
2026-07-16	2.0500	2.0500	2.0500	2.0500	+0.490%	100	8,935	-72.195%
2026-07-15	2.0600	2.0600	2.0300	2.0400	+0.990%	12	8,835	-72.059%
2026-07-14	2.0600	2.0600	2.0000	2.0200	-3.810%	13	8,831	-71.782%
2026-07-13	2.3600	2.3600	2.1000	2.1000	-4.545%	59	8,822	-72.857%
2026-07-10	2.2800	2.3100	2.2000	2.2000	-1.345%	184	8,798	-74.091%
2026-07-09	2.1100	2.3300	2.0000	2.2300	+23.889%	68	8,867	-74.439%
2026-07-08	1.8500	1.8800	1.6500	1.8000	-20.000%	33	8,897	-68.333%
2026-07-07	2.5700	2.5700	2.2200	2.2500	-13.462%	42	8,898	-74.667%
2026-07-06	2.5400	2.6000	2.5400	2.6000	-6.475%	12	8,875	-78.077%
2026-07-02	2.7800	2.7800	2.7800	2.7800	-15.758%	6	8,857	-79.496%
2026-07-01	3.3000	3.3000	3.3000	3.3000	+4.762%	3	8,857	-82.727%
2026-06-30	3.2500	3.2500	3.1500	3.1500	-8.696%	9	8,860	-81.905%
2026-06-26	3.4900	3.4900	3.4500	3.4500	0.000%	9	8,860	-83.478%
2026-06-25	3.7500	3.9600	3.4500	3.4500	-4.696%	24	8,851	-83.478%
2026-06-24	3.6200	3.6200	3.6200	3.6200	+11.043%	2,000	8,438	-84.254%
2026-06-23	3.0500	3.2600	3.0500	3.2600	-26.411%	64	6,865	-82.515%
2026-06-22	4.4300	4.4300	4.4300	4.4300	-7.322%	1	6,839	-87.133%
2026-06-18	4.9300	4.9600	4.7800	4.7800	+12.471%	462	7,157	-88.075%
2026-06-17	4.7300	4.7500	4.2500	4.2500	-11.642%	19	7,157	-86.588%
2026-06-16	4.7600	4.8500	4.5800	4.8100	+11.343%	38	7,150	-88.150%
2026-06-15	5.0000	5.2500	4.3200	4.3200	+24.496%	51	7,141	-86.806%
2026-06-12	3.8500	3.8500	3.4700	3.4700	+28.519%	8	7,146	-83.573%
2026-06-11	2.7500	2.7500	2.7000	2.7000	+5.469%	201	7,149	-78.889%
2026-06-10	3.1500	3.1500	2.5600	2.5600	-17.949%	12	7,148	-77.734%
2026-06-08	3.0900	3.1500	3.0800	3.1200	-0.952%	60	7,145	-81.731%
2026-06-05	3.5000	3.5500	3.1500	3.1500	-8.696%	12	7,102	-81.905%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+4.545%	1	7,098	-83.478%
2026-06-03	3.3000	3.3000	3.3000	3.3000	-5.714%	8	7,097	-82.727%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-4.110%	8	7,089	-83.714%
2026-06-01	3.4500	3.6500	3.2500	3.6500	-2.667%	15	7,085	-84.384%
2026-05-29	3.7500	3.8000	3.6500	3.7500	+1.626%	62	7,080	-84.800%
2026-05-28	3.8500	3.8500	3.6900	3.6900	+2.216%	6	7,079	-84.553%
2026-05-27	3.7000	3.7000	3.6000	3.6100	+13.880%	5	7,078	-84.211%
2026-05-26	3.2200	3.2200	3.1700	3.1700	+5.667%	2	7,077	-82.019%
2026-05-22	2.9000	3.0000	2.8200	3.0000	+1.351%	13	7,085	-81.000%
2026-05-21	2.4800	3.0300	2.4800	2.9600	+2.422%	42	7,048	-80.743%
2026-05-20	2.0500	2.8900	2.0500	2.8900	+52.105%	35	7,048	-80.277%
2026-05-19	2.0000	2.1000	1.9000	1.9000	-16.667%	64	7,055	-70.000%
2026-05-18	2.1500	2.3200	2.1500	2.2800	+6.542%	51	7,055	-75.000%
2026-05-15	2.1400	2.1400	2.1400	2.1400	-10.460%	5	7,055	-73.364%
2026-05-14	2.6300	2.6300	2.3900	2.3900	+3.913%	5	7,058	-76.151%
2026-05-13	2.3000	2.3000	2.3000	2.3000	-4.167%	6	7,058	-75.217%
2026-05-12	2.4000	2.4000	2.4000	2.4000	0.000%	2	7,058	-76.250%
2026-05-11	2.5400	2.5400	2.4000	2.4000	-28.358%	651	7,058	-76.250%
2026-05-07	3.5000	3.5300	3.3500	3.3500	-2.616%	101	6,553	-82.985%
2026-05-06	3.4400	3.4400	3.4400	3.4400	+27.407%	3	6,563	-83.430%
2026-05-04	3.0900	3.0900	2.7000	2.7000	-14.286%	11	6,561	-78.889%
2026-04-30	3.3000	3.3000	3.1500	3.1500	+18.868%	3,501	6,394	-81.905%
2026-04-29	2.7000	2.7000	2.6500	2.6500	-11.667%	7	3,056	-78.491%
2026-04-28	3.1000	3.1000	3.0000	3.0000	-6.250%	6	3,051	-81.000%
2026-04-27	3.2000	3.2000	3.2000	3.2000	-8.046%	1	3,056	-82.188%
2026-04-24	3.5500	3.5500	3.3000	3.4800	+6.748%	46	3,056	-83.621%
2026-04-23	3.2600	3.2600	3.2600	3.2600	-9.695%	1	3,028	-82.515%
2026-04-21	3.6000	3.7000	3.6000	3.6100	-17.011%	35	3,014	-84.211%
2026-04-20	4.2500	4.3500	4.1500	4.3500	-2.247%	14	3,014	-86.897%
2026-04-17	4.4100	4.9100	4.4100	4.4500	+30.882%	99	3,013	-87.191%
2026-04-16	3.7500	3.7500	3.4000	3.4000	-19.048%	170	3,028	-83.235%
2026-04-15	4.0100	4.3500	4.0000	4.2000	+3.704%	152	3,082	-86.429%
2026-04-14	3.8300	4.2600	3.8300	4.0500	+14.085%	104	3,077	-85.926%
2026-04-13	3.3600	3.5500	3.2500	3.5500	-4.054%	15	3,041	-83.944%
2026-04-10	3.7000	3.7000	3.7000	3.7000	-3.896%	6	3,041	-84.595%
2026-04-09	3.4000	3.8500	3.3500	3.8500	+4.054%	127	3,041	-85.195%
2026-04-08	4.2400	4.3000	3.5400	3.7000	+51.639%	60	3,041	-84.595%
2026-04-07	2.5500	2.5500	2.4400	2.4400	-14.983%	126	3,033	-76.639%
2026-04-06	2.8700	2.8700	2.8700	2.8700	-13.030%	101	3,016	-80.139%
2026-04-01	3.1500	3.3000	3.1000	3.3000	+12.245%	32	2,916	-82.727%
2026-03-31	2.5700	2.9500	2.5700	2.9400	+34.862%	34	2,896	-80.612%
2026-03-30	2.4500	2.5000	2.1800	2.1800	0.000%	1,106	2,896	-73.853%
2026-03-27	2.4000	2.4000	2.1800	2.1800	-21.300%	6	3,903	-73.853%
2026-03-26	2.8300	2.8300	2.7300	2.7700	-10.645%	5	3,897	-79.422%
2026-03-25	3.1300	3.1300	3.1000	3.1000	+13.971%	2	3,892	-81.613%
2026-03-24	2.6500	2.7200	2.6500	2.7200	-6.849%	21	3,891	-79.044%
2026-03-23	2.8400	3.1000	2.7500	2.9200	+21.667%	102	3,892	-80.479%
2026-03-20	2.5000	2.5000	2.4000	2.4000	-8.397%	14	3,796	-76.250%
2026-03-19	2.6000	2.6200	2.6000	2.6200	-6.093%	2	3,802	-78.244%
2026-03-17	2.7900	2.7900	2.7900	2.7900	+3.333%	1	3,804	-79.570%
2026-03-16	2.6200	2.7700	2.6200	2.7000	+12.500%	6	3,805	-78.889%
2026-03-13	2.7000	2.7000	2.4000	2.4000	-8.397%	3	3,801	-76.250%
2026-03-12	2.9200	2.9200	2.6200	2.6200	-15.484%	1,251	3,800	-78.244%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-7.463%	10	2,633	-81.613%
2026-03-10	3.3000	3.3500	3.2000	3.3500	+17.958%	21	2,623	-82.985%
2026-03-09	2.6500	2.8400	2.3500	2.8400	-11.250%	104	2,612	-79.930%
2026-03-06	3.1500	3.2000	3.0200	3.2000	-13.514%	16	2,631	-82.188%
2026-03-05	3.7000	3.7000	3.7000	3.7000	-12.322%	2	2,631	-84.595%
2026-03-04	4.5300	4.5300	4.2200	4.2200	-9.247%	8	2,631	-86.493%
2026-03-03	4.0000	4.6500	3.7500	4.6500	-3.125%	18	2,624	-87.742%
2026-03-02	4.2500	4.9000	4.2500	4.8000	-30.935%	98	2,622	-88.125%
2026-02-26	6.9200	6.9500	6.8500	6.9500	+13.008%	252	2,537	-91.799%
2026-02-24	5.8100	6.1500	5.8100	6.1500	+12.844%	4	2,392	-90.732%
2026-02-23	5.5000	5.5000	5.2500	5.4500	-16.154%	613	2,392	-89.541%
2026-02-19	6.8000	6.8000	6.4000	6.5000	-10.345%	9	2,397	-91.231%
2026-02-18	7.2000	7.2500	6.9700	7.2500	-0.138%	6	2,398	-92.138%
2026-02-17	7.0000	7.4000	7.0000	7.2600	+7.556%	11	2,401	-92.149%
2026-02-13	6.5000	6.8000	6.5000	6.7500	-3.571%	3	2,397	-91.556%
2026-02-11	7.2400	7.2400	7.0000	7.0000	-8.497%	7	2,397	-91.857%
2026-02-06	7.6000	7.6500	7.6000	7.6500	+17.692%	14	2,402	-92.549%
2026-02-04	6.4000	6.5000	6.4000	6.5000	-2.549%	369	2,405	-91.231%
2026-02-03	6.6700	6.6700	6.6700	6.6700	-1.185%	3	2,695	-91.454%
2026-02-02	6.0000	6.7500	6.0000	6.7500	+35.000%	246	2,698	-91.556%
2026-01-30	5.0000	5.0000	4.8000	5.0000	+5.263%	152	2,749	-88.600%
2026-01-29	4.7500	4.7500	4.7500	4.7500	+7.955%	1	2,730	-88.000%
2026-01-28	4.4000	4.4000	4.4000	4.4000	+3.529%	2	2,729	-87.045%
2026-01-26	4.2500	4.2500	4.2500	4.2500	-2.523%	1	2,729	-86.588%
2026-01-22	4.3500	4.3600	4.3500	4.3600	+8.458%	4	2,729	-86.927%
2026-01-21	4.0200	4.0200	4.0200	4.0200	-5.189%	1	2,729	-85.821%
2026-01-20	4.2000	4.3000	3.9700	4.2400	-6.608%	10	2,728	-86.557%
2026-01-16	4.5700	4.5700	4.5400	4.5400	-7.347%	2	2,730	-87.445%
2026-01-15	5.2500	5.2500	4.9000	4.9000	-2.000%	5	2,730	-88.367%
2026-01-14	5.2000	5.2000	5.0000	5.0000	-20.635%	12	2,730	-88.600%
2026-01-12	6.2300	6.3500	6.2300	6.3000	-2.326%	8	2,729	-90.952%
2026-01-09	6.5800	6.5800	6.4500	6.4500	-4.444%	15	2,732	-91.163%
2026-01-08	6.6000	6.7500	6.6000	6.7500	+6.635%	15	2,730	-91.556%
2026-01-07	6.3000	6.3300	6.3000	6.3300	-4.812%	5	2,730	-90.995%
2026-01-06	6.6500	6.6500	6.6500	6.6500	+17.284%	3	2,730	-91.429%
2026-01-05	5.6700	5.6700	5.6700	5.6700	-2.241%	20	2,730	-89.947%
2026-01-02	5.8000	5.8000	5.8000	5.8000	+2.473%	5	2,730	-90.172%
2025-12-26	5.8300	5.8300	5.6600	5.6600	-7.818%	22	2,730	-89.929%
2025-12-24	6.1400	6.1400	6.1400	6.1400	-6.970%	1	2,751	-90.717%
2025-12-22	6.4000	6.6000	6.4000	6.6000	+8.731%	5	2,751	-91.364%
2025-12-19	5.0500	6.1900	4.9600	6.0700	+33.407%	34	2,751	-90.610%
2025-12-18	4.3200	4.5500	4.3200	4.5500	-1.515%	13	2,735	-87.473%
2025-12-17	4.8500	4.8500	4.6200	4.6200	-1.702%	16	2,734	-87.662%
2025-12-16	4.8700	4.8700	4.7000	4.7000	+0.642%	6	2,749	-87.872%
2025-12-15	4.5000	4.6700	4.4000	4.6700	+7.356%	111	2,756	-87.794%
2025-12-11	4.0000	4.3500	4.0000	4.3500	+31.818%	57	2,687	-86.897%
2025-12-10	3.3000	3.3000	3.3000	3.3000	+1.538%	12	2,657	-82.727%
2025-12-09	3.2000	3.2500	3.2000	3.2500	+1.562%	260	2,669	-82.462%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-3.614%	3	2,646	-82.188%
2025-12-05	3.4000	3.4000	3.3200	3.3200	-0.896%	4	2,643	-82.831%
2025-12-04	3.5000	3.5000	3.3500	3.3500	-2.332%	10	2,643	-82.985%
2025-12-02	3.5000	3.5000	3.4300	3.4300	+5.538%	35	2,638	-83.382%
2025-12-01	3.2500	3.2500	3.2500	3.2500	-7.143%	2	2,638	-82.462%
2025-11-26	3.6300	3.6300	3.5000	3.5000	+2.941%	3	2,638	-83.714%
2025-11-25	3.4000	3.4000	3.4000	3.4000	+9.677%	1	2,638	-83.235%
2025-11-24	3.8900	3.9000	3.1000	3.1000	-22.500%	58	2,638	-81.613%
2025-11-21	3.7500	4.0000	3.7500	4.0000	+16.618%	7	2,684	-85.750%
2025-11-20	3.4300	3.4300	3.4300	3.4300	-7.297%	5	2,679	-83.382%
2025-11-19	3.7000	3.7000	3.7000	3.7000	+7.246%	1	2,674	-84.595%
2025-11-18	3.5000	3.6000	3.4500	3.4500	+5.828%	24	2,673	-83.478%
2025-11-17	3.5500	3.5500	3.2600	3.2600	-14.211%	21	2,662	-82.515%
2025-11-14	3.8000	3.8000	3.8000	3.8000	-13.043%	2	2,643	-85.000%
2025-11-12	4.4800	4.5200	4.3700	4.3700	+9.250%	8	2,642	-86.957%
2025-11-07	3.7600	4.0000	3.7600	4.0000	+6.667%	4	2,642	-85.750%
2025-11-04	3.8500	3.8500	3.7500	3.7500	-21.875%	23	2,642	-84.800%
2025-11-03	4.9000	4.9000	4.8000	4.8000	+2.128%	15	2,633	-88.125%
2025-10-29	4.7000	4.7000	4.7000	4.7000	-17.399%	2	2,633	-87.872%
2025-10-23	5.6500	5.6900	5.6500	5.6900	-5.167%	19	2,633	-89.982%
2025-10-22	5.8500	6.0000	5.8000	6.0000	+4.167%	97	2,614	-90.500%
2025-10-21	5.7000	5.7600	5.7000	5.7600	+12.720%	5	2,591	-90.104%
2025-10-20	5.1100	5.1100	5.1100	5.1100	+7.579%	1	2,590	-88.845%
2025-10-17	4.7500	4.7500	4.7500	4.7500	-7.407%	1	2,590	-88.000%
2025-10-15	5.1300	5.1300	5.1300	5.1300	-3.208%	10	2,591	-88.889%
2025-10-14	5.3000	5.4600	5.1600	5.3000	+12.766%	79	2,586	-89.245%
2025-10-13	5.0000	5.0000	4.6600	4.7000	+2.174%	30	2,532	-87.872%
2025-10-10	4.6000	4.7000	4.5400	4.6000	-11.538%	32	2,502	-87.609%
2025-10-09	5.2000	5.2000	5.2000	5.2000	-2.256%	3	2,472	-89.038%
2025-10-08	5.3200	5.3200	5.3200	5.3200	+5.976%	1	2,475	-89.286%
2025-10-07	5.0000	5.0200	4.7000	5.0200	+3.505%	19	2,470	-88.645%
2025-10-06	4.8000	4.8500	4.7000	4.8500	-5.458%	26	2,470	-88.247%
2025-10-03	5.3000	5.3000	5.1300	5.1300	0.000%	16	2,454	-88.889%
2025-10-01	5.1500	5.1500	5.1300	5.1300	-0.388%	7	2,449	-88.889%
2025-09-30	5.1500	5.1500	5.1500	5.1500	-5.505%	6	2,443	-88.932%
2025-09-29	5.8200	5.8200	5.4500	5.4500	-12.800%	74	2,437	-89.541%
2025-09-24	6.2500	6.2500	6.2500	6.2500	-7.407%	4	2,388	-90.880%
2025-09-23	7.2000	7.2000	6.7500	6.7500	+3.053%	6	2,385	-91.556%
2025-09-22	6.4500	6.5500	6.4500	6.5500	+0.769%	6	2,382	-91.298%
2025-09-19	7.2500	7.2500	6.5000	6.5000	-0.459%	24	2,377	-91.231%
2025-09-16	6.5300	6.5300	6.5300	6.5300	-18.375%	1	2,380	-91.271%
2025-09-11	7.8000	8.0000	7.8000	8.0000	+8.844%	18	2,379	-92.875%
2025-09-09	7.6000	7.6000	7.3500	7.3500	-3.289%	5	2,380	-92.245%
2025-09-08	7.6000	7.6000	7.6000	7.6000	+3.401%	1	2,380	-92.500%
2025-09-05	7.3500	7.3500	7.3500	7.3500	+0.685%	1	2,380	-92.245%
2025-09-04	7.2500	7.3000	7.2500	7.3000	+0.829%	2	2,380	-92.192%
2025-09-03	7.1500	7.2400	7.1500	7.2400	-9.726%	12	2,379	-92.127%
2025-08-28	8.0500	8.1000	8.0000	8.0200	+1.906%	553	2,367	-92.893%
2025-08-27	7.6000	7.8700	7.6000	7.8700	+7.808%	435	2,896	-92.757%
2025-08-26	7.3000	7.3000	7.3000	7.3000	+2.817%	56	2,840	-92.192%
2025-08-25	7.1000	7.1000	7.1000	7.1000	+3.198%	1	2,840	-91.972%
2025-08-22	6.8000	6.9800	6.8000	6.8800	+10.968%	7	2,840	-91.715%
2025-08-15	6.2500	6.2500	6.2000	6.2000	-6.061%	4	2,841	-90.806%
2025-08-13	6.4200	6.6000	6.4200	6.6000	+9.091%	11	2,843	-91.364%
2025-08-12	6.0500	6.0500	6.0500	6.0500	+9.009%	10	2,843	-90.579%
2025-08-08	5.5500	5.5500	5.5500	5.5500	-10.339%	5	2,853	-89.730%
2025-08-07	6.1900	6.1900	6.1900	6.1900	+4.915%	2	2,853	-90.792%
2025-08-05	6.1600	6.1600	5.9000	5.9000	-2.479%	17	2,853	-90.339%
2025-08-04	6.1000	6.1500	6.0000	6.0500	+6.140%	10	2,848	-90.579%
2025-08-01	5.5800	5.7000	5.2400	5.7000	-10.236%	7	2,851	-90.000%
2025-07-31	6.7800	6.7800	6.3500	6.3500	-3.349%	11	2,847	-91.024%
2025-07-30	6.4400	6.5700	6.4400	6.5700	+5.627%	2	2,845	-91.324%
2025-07-29	6.0000	6.2700	5.9500	6.2200	-1.270%	18	2,845	-90.836%
2025-07-28	6.2100	6.3000	6.2100	6.3000	+1.613%	6	2,842	-90.952%
2025-07-25	6.3500	6.3500	6.1500	6.2000	-4.615%	611	2,841	-90.806%
2025-07-24	6.7300	6.8800	6.5000	6.5000	-6.609%	804	2,841	-91.231%
2025-07-23	7.0000	7.0500	6.9200	6.9600	+7.907%	5	3,641	-91.810%
2025-07-22	6.5600	6.5600	6.4500	6.4500	+1.575%	2	3,639	-91.163%
2025-07-18	6.4000	6.4000	6.3500	6.3500	+3.420%	65	3,639	-91.024%
2025-07-16	6.1400	6.1400	6.1400	6.1400	+1.153%	1	3,638	-90.717%
2025-07-14	5.9100	6.0700	5.8800	6.0700	+5.382%	9	3,638	-90.610%
2025-07-11	5.8700	6.2500	5.7600	5.7600	-6.189%	214	3,646	-90.104%
2025-07-10	6.1400	6.1400	6.1400	6.1400	+2.676%	1	3,832	-90.717%
2025-07-09	5.9800	5.9800	5.9800	5.9800	-0.333%	1	3,832	-90.468%
2025-07-08	6.1100	6.1100	6.0000	6.0000	-13.669%	2	3,833	-90.500%
2025-07-07	6.5400	7.0000	6.5000	6.9500	+1.017%	44	3,833	-91.799%
2025-07-03	6.9000	6.9000	6.7900	6.8800	+9.904%	28	3,813	-91.715%
2025-07-02	6.0000	6.4000	6.0000	6.2600	+9.250%	22	3,813	-90.895%
2025-07-01	5.5700	5.9000	5.4600	5.7300	+5.138%	142	3,814	-90.052%
2025-06-30	5.1500	5.4500	5.0000	5.4500	+11.224%	606	3,730	-89.541%
2025-06-27	4.4000	4.9000	4.4000	4.9000	+16.667%	25	3,182	-88.367%
2025-06-26	3.5300	4.2400	3.5300	4.2000	+7.692%	72	3,168	-86.429%
2025-06-25	3.9500	3.9500	3.9000	3.9000	-3.704%	774	3,196	-85.385%
2025-06-24	3.8000	4.3500	3.8000	4.0500	+26.168%	67	3,195	-85.926%
2025-06-18	3.2100	3.2100	3.2100	3.2100	+3.215%	2	3,183	-82.243%
2025-06-17	3.2800	3.3000	3.1100	3.1100	-5.758%	141	3,183	-81.672%
2025-06-16	3.1700	3.3000	3.1700	3.3000	+22.222%	167	3,284	-82.727%
2025-06-13	2.7000	2.7000	2.7000	2.7000	-16.149%	2	3,419	-78.889%
2025-06-12	3.2200	3.2200	3.2200	3.2200	-5.294%	4	3,419	-82.298%
2025-06-11	3.4000	3.4000	3.4000	3.4000	-4.762%	2	3,419	-83.235%
2025-06-10	3.5700	3.5700	3.5700	3.5700	-0.833%	3	3,419	-84.034%
2025-06-09	3.6000	3.6000	3.6000	3.6000	+0.559%	10	3,419	-84.167%
2025-06-05	3.5000	3.5800	3.5000	3.5800	+2.286%	7	3,419	-84.078%
2025-06-03	3.4700	3.5300	3.4400	3.5000	+5.105%	8	3,414	-83.714%
2025-06-02	3.3300	3.3300	3.3300	3.3300	+5.714%	100	3,413	-82.883%
2025-05-30	3.1500	3.1500	3.1500	3.1500	-1.563%	94	3,313	-81.905%
2025-05-20	3.2000	3.2000	3.2000	3.2000	-2.736%	1	3,313	-82.188%
2025-05-19	3.2900	3.2900	3.2900	3.2900	+9.667%	10	3,312	-82.675%
2025-05-16	3.2300	3.2300	3.0000	3.0000	-9.091%	4	3,302	-81.000%
2025-05-14	3.3000	3.3000	3.3000	3.3000	+10.000%	12	3,300	-82.727%
2025-05-13	2.9600	3.0500	2.9600	3.0000	+6.762%	16	3,300	-81.000%
2025-05-12	2.8000	2.8100	2.8000	2.8100	+30.698%	4	3,294	-79.715%
2025-05-08	2.0900	2.1500	2.0900	2.1500	+11.399%	12	3,294	-73.488%
2025-05-07	2.0600	2.0600	1.9300	1.9300	+1.579%	31	3,282	-70.466%
2025-05-02	1.9000	1.9000	1.9000	1.9000	+23.377%	4	3,293	-70.000%
2025-04-30	1.5400	1.5400	1.5400	1.5400	-12.994%	1	3,292	-62.987%
2025-04-28	1.7700	1.7700	1.7700	1.7700	+0.568%	10	3,292	-67.797%
2025-04-25	1.6300	1.7600	1.6300	1.7600	+3.529%	4	3,292	-67.614%
2025-04-23	1.7600	1.7600	1.7000	1.7000	+8.974%	11	3,292	-66.471%
2025-04-16	1.6300	1.6300	1.4700	1.5600	+4.698%	5	3,302	-63.462%
2025-04-15	1.5000	1.5000	1.4900	1.4900	-11.310%	22	3,301	-61.745%
2025-04-11	1.5500	1.6800	1.5500	1.6800	-2.890%	30	3,287	-66.071%
2025-04-10	2.6900	2.6900	1.7300	1.7300	-18.779%	41	3,282	-67.052%
2025-04-09	1.7500	2.1300	1.7500	2.1300	+52.143%	27	3,282	-73.239%
2025-04-08	1.6000	1.7000	1.4000	1.4000	0.000%	24	3,289	-59.286%
2025-04-07	1.0500	1.9000	1.0500	1.4000	+4.478%	24	3,288	-59.286%
2025-04-04	1.2100	1.3400	1.2000	1.3400	-4.286%	116	3,284	-57.463%
2025-04-03	1.4900	1.5000	1.4000	1.4000	-34.884%	107	3,251	-59.286%
2025-04-02	2.0100	2.1500	2.0100	2.1500	+16.848%	3	3,345	-73.488%
2025-04-01	1.8300	1.8400	1.8000	1.8400	-9.804%	4	3,342	-69.022%
2025-03-31	1.9100	2.0400	1.8900	2.0400	-2.857%	18	3,342	-72.059%
2025-03-28	2.2000	2.2000	2.1000	2.1000	-16.335%	36	3,357	-72.857%
2025-03-25	2.5100	2.5100	2.5100	2.5100	-7.380%	100	3,374	-77.291%
2025-03-20	2.6500	2.8000	2.6500	2.7100	+8.400%	205	3,374	-78.967%
2025-03-18	2.5000	2.5000	2.5000	2.5000	-5.303%	2	3,274	-77.200%
2025-03-17	2.6500	2.6500	2.6400	2.6400	+20.548%	5	3,272	-78.409%
2025-03-14	2.1900	2.1900	2.1900	2.1900	+1.860%	2	3,271	-73.973%
2025-03-12	2.1500	2.1500	2.1500	2.1500	+14.362%	2	3,270	-73.488%
2025-03-11	1.9900	2.1200	1.8000	1.8800	-4.082%	63	3,270	-69.681%
2025-03-10	2.1300	2.1600	1.9600	1.9600	-21.912%	31	3,291	-70.918%
2025-03-07	2.5500	2.5500	2.5100	2.5100	-5.639%	18	3,319	-77.291%
2025-03-06	2.7400	2.7400	2.6600	2.6600	-11.037%	22	3,322	-78.571%
2025-03-05	3.0300	3.0300	2.9900	2.9900	+2.048%	23	3,322	-80.936%
2025-03-04	3.0000	3.0000	2.9300	2.9300	-19.726%	8	3,312	-80.546%
2025-03-03	3.6500	3.6500	3.6500	3.6500	-6.410%	20	3,312	-84.384%
2025-02-28	3.9000	3.9000	3.9000	3.9000	-2.985%	10	3,312	-85.385%
2025-02-27	4.0200	4.0200	4.0200	4.0200	+3.876%	1	3,307	-85.821%
2025-02-24	4.0800	4.0800	3.8700	3.8700	+6.027%	16	3,306	-85.271%
2025-02-21	4.1300	4.1300	3.6500	3.6500	-16.667%	14	3,321	-84.384%
2025-02-20	4.0300	4.3800	3.9000	4.3800	-10.612%	26	3,321	-86.986%
2025-02-14	4.9000	4.9000	4.9000	4.9000	+3.594%	2	3,320	-88.367%
2025-02-13	4.7300	4.7300	4.7300	4.7300	+0.212%	12	3,332	-87.949%
2025-02-12	4.7200	4.7200	4.7200	4.7200	+1.505%	3	3,332	-87.924%
2025-02-11	4.6500	4.6500	4.6500	4.6500	-8.824%	1	3,335	-87.742%
2025-02-10	5.4000	5.4000	5.1000	5.1000	-16.393%	73	3,334	-88.824%
2025-02-07	6.1000	6.1000	6.1000	6.1000	+4.274%	2	3,404	-90.656%
2025-02-06	5.8500	5.8500	5.8500	5.8500	0.000%	4	3,404	-90.256%
2025-02-05	5.4500	5.8500	5.4500	5.8500	+4.464%	5	3,400	-90.256%
2025-02-04	5.7100	5.7100	5.6000	5.6000	-2.609%	2	3,400	-89.821%
2025-02-03	5.4100	5.7500	5.4100	5.7500	-6.046%	10	3,401	-90.087%
2025-01-31	6.6900	6.6900	6.1200	6.1200	-4.375%	8	3,402	-90.686%
2025-01-30	6.3000	6.5000	6.3000	6.4000	+3.226%	360	3,084	-91.094%
2025-01-29	6.0500	6.2000	6.0500	6.2000	+2.990%	5	3,084	-90.806%
2025-01-28	5.2500	6.0200	5.2000	6.0200	+25.417%	46	3,088	-90.532%
2025-01-27	4.8000	4.8000	4.8000	4.8000	+1.053%	5	3,090	-88.125%
2025-01-24	4.7500	4.7500	4.7500	4.7500	+6.742%	2	3,090	-88.000%
2025-01-23	4.4500	4.4500	4.4500	4.4500	-5.319%	5	3,090	-87.191%
2025-01-22	4.7500	4.7500	4.7000	4.7000	-9.266%	11	3,090	-87.872%
2025-01-21	4.9000	5.1800	4.9000	5.1800	+11.398%	2	3,089	-88.996%
2025-01-15	4.6500	4.6500	4.6500	4.6500	+8.645%	1	3,089	-87.742%
2025-01-14	4.0500	4.2800	4.0500	4.2800	+7.538%	6	3,088	-86.682%
2025-01-13	3.7500	3.9800	3.7500	3.9800	+0.505%	6	3,083	-85.678%
2025-01-08	3.9600	3.9600	3.9600	3.9600	+5.600%	1	3,089	-85.606%
2025-01-07	3.7500	3.7500	3.7500	3.7500	-8.537%	1	3,089	-84.800%
2025-01-03	4.1000	4.1000	4.1000	4.1000	-14.583%	2	3,089	-86.098%
2024-12-31	4.8000	4.8000	4.8000	4.8000	+1.695%	10	3,099	-88.125%
2024-12-27	4.8500	4.8500	4.6900	4.7200	-8.171%	246	3,099	-87.924%
2024-12-26	5.0000	5.1400	5.0000	5.1400	+1.782%	3	3,219	-88.911%
2024-12-24	5.0500	5.0500	5.0500	5.0500	-5.607%	1	3,218	-88.713%
2024-12-23	5.3500	5.3500	5.3500	5.3500	-9.322%	6	3,218	-89.346%
2024-12-20	5.4400	5.9000	5.2000	5.9000	+17.296%	5	3,218	-90.339%
2024-12-19	4.9000	5.0300	4.9000	5.0300	+3.285%	13	3,217	-88.668%
2024-12-18	5.3500	5.3500	4.4500	4.8700	-7.590%	13	3,229	-88.296%
2024-12-17	5.3500	5.3500	5.2700	5.2700	-10.678%	7	3,239	-89.184%
2024-12-12	5.9000	5.9000	5.9000	5.9000	-0.840%	1	3,239	-90.339%
2024-12-06	5.9500	5.9500	5.9500	5.9500	-4.032%	4	3,239	-90.420%
2024-12-05	6.3000	6.3000	6.2000	6.2000	+2.479%	7	3,239	-90.806%
2024-12-04	5.9900	6.0500	5.9400	6.0500	+5.217%	501	3,239	-90.579%
2024-12-03	5.7500	5.7500	5.7500	5.7500	+1.770%	5	2,858	-90.087%
2024-12-02	5.6500	5.6500	5.6500	5.6500	+8.654%	7	2,858	-89.912%
2024-11-25	4.9400	5.2000	4.9400	5.2000	+2.970%	121	2,851	-89.038%
2024-11-22	5.1100	5.2200	5.0500	5.0500	-6.481%	52	2,746	-88.713%
2024-11-21	5.4000	5.4000	5.4000	5.4000	+4.449%	2	2,746	-89.444%
2024-11-19	5.2000	5.2000	5.0100	5.1700	+6.598%	5	2,746	-88.975%
2024-11-18	4.8500	4.8500	4.8500	4.8500	+4.301%	4	2,744	-88.247%
2024-11-15	4.8000	4.8000	4.3500	4.6500	-7.921%	64	2,744	-87.742%
2024-11-14	5.0500	5.0500	5.0500	5.0500	+4.124%	1	2,773	-88.713%
2024-11-13	4.8500	4.8500	4.8500	4.8500	-3.960%	2	2,772	-88.247%
2024-11-12	4.8800	5.0500	4.7500	5.0500	+4.555%	6	2,772	-88.713%
2024-11-11	4.6000	4.8300	4.6000	4.8300	+7.572%	11	2,768	-88.199%
2024-11-08	4.5000	4.5500	4.4900	4.4900	-4.468%	8	2,758	-87.305%