Dark

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

EOD

Jul 16, 2026

2.05+0.490%(+0.01)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.0500	2.0500	2.0500	2.0500	+0.490%	100	8,935	0.000%
2026-07-15	2.0600	2.0600	2.0300	2.0400	+0.990%	12	8,835	+0.490%
2026-07-14	2.0600	2.0600	2.0000	2.0200	-3.810%	13	8,831	+1.485%
2026-07-13	2.3600	2.3600	2.1000	2.1000	-4.545%	59	8,822	-2.381%
2026-07-10	2.2800	2.3100	2.2000	2.2000	-1.345%	184	8,798	-6.818%
2026-07-09	2.1100	2.3300	2.0000	2.2300	+23.889%	68	8,867	-8.072%
2026-07-08	1.8500	1.8800	1.6500	1.8000	-20.000%	33	8,897	+13.889%
2026-07-07	2.5700	2.5700	2.2200	2.2500	-13.462%	42	8,898	-8.889%
2026-07-06	2.5400	2.6000	2.5400	2.6000	-6.475%	12	8,875	-21.154%
2026-07-02	2.7800	2.7800	2.7800	2.7800	-15.758%	6	8,857	-26.259%
2026-07-01	3.3000	3.3000	3.3000	3.3000	+4.762%	3	8,857	-37.879%
2026-06-30	3.2500	3.2500	3.1500	3.1500	-8.696%	9	8,860	-34.921%
2026-06-26	3.4900	3.4900	3.4500	3.4500	0.000%	9	8,860	-40.580%
2026-06-25	3.7500	3.9600	3.4500	3.4500	-4.696%	24	8,851	-40.580%
2026-06-24	3.6200	3.6200	3.6200	3.6200	+11.043%	2,000	8,438	-43.370%
2026-06-23	3.0500	3.2600	3.0500	3.2600	-26.411%	64	6,865	-37.117%
2026-06-22	4.4300	4.4300	4.4300	4.4300	-7.322%	1	6,839	-53.725%
2026-06-18	4.9300	4.9600	4.7800	4.7800	+12.471%	462	7,157	-57.113%
2026-06-17	4.7300	4.7500	4.2500	4.2500	-11.642%	19	7,157	-51.765%
2026-06-16	4.7600	4.8500	4.5800	4.8100	+11.343%	38	7,150	-57.380%
2026-06-15	5.0000	5.2500	4.3200	4.3200	+24.496%	51	7,141	-52.546%
2026-06-12	3.8500	3.8500	3.4700	3.4700	+28.519%	8	7,146	-40.922%
2026-06-11	2.7500	2.7500	2.7000	2.7000	+5.469%	201	7,149	-24.074%
2026-06-10	3.1500	3.1500	2.5600	2.5600	-17.949%	12	7,148	-19.922%
2026-06-08	3.0900	3.1500	3.0800	3.1200	-0.952%	60	7,145	-34.295%
2026-06-05	3.5000	3.5500	3.1500	3.1500	-8.696%	12	7,102	-34.921%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+4.545%	1	7,098	-40.580%
2026-06-03	3.3000	3.3000	3.3000	3.3000	-5.714%	8	7,097	-37.879%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-4.110%	8	7,089	-41.429%
2026-06-01	3.4500	3.6500	3.2500	3.6500	-2.667%	15	7,085	-43.836%
2026-05-29	3.7500	3.8000	3.6500	3.7500	+1.626%	62	7,080	-45.333%
2026-05-28	3.8500	3.8500	3.6900	3.6900	+2.216%	6	7,079	-44.444%
2026-05-27	3.7000	3.7000	3.6000	3.6100	+13.880%	5	7,078	-43.213%
2026-05-26	3.2200	3.2200	3.1700	3.1700	+5.667%	2	7,077	-35.331%
2026-05-22	2.9000	3.0000	2.8200	3.0000	+1.351%	13	7,085	-31.667%
2026-05-21	2.4800	3.0300	2.4800	2.9600	+2.422%	42	7,048	-30.743%
2026-05-20	2.0500	2.8900	2.0500	2.8900	+52.105%	35	7,048	-29.066%
2026-05-19	2.0000	2.1000	1.9000	1.9000	-16.667%	64	7,055	+7.895%
2026-05-18	2.1500	2.3200	2.1500	2.2800	+6.542%	51	7,055	-10.088%
2026-05-15	2.1400	2.1400	2.1400	2.1400	-10.460%	5	7,055	-4.206%
2026-05-14	2.6300	2.6300	2.3900	2.3900	+3.913%	5	7,058	-14.226%
2026-05-13	2.3000	2.3000	2.3000	2.3000	-4.167%	6	7,058	-10.870%
2026-05-12	2.4000	2.4000	2.4000	2.4000	0.000%	2	7,058	-14.583%
2026-05-11	2.5400	2.5400	2.4000	2.4000	-28.358%	651	7,058	-14.583%
2026-05-07	3.5000	3.5300	3.3500	3.3500	-2.616%	101	6,553	-38.806%
2026-05-06	3.4400	3.4400	3.4400	3.4400	+27.407%	3	6,563	-40.407%
2026-05-04	3.0900	3.0900	2.7000	2.7000	-14.286%	11	6,561	-24.074%
2026-04-30	3.3000	3.3000	3.1500	3.1500	+18.868%	3,501	6,394	-34.921%
2026-04-29	2.7000	2.7000	2.6500	2.6500	-11.667%	7	3,056	-22.642%
2026-04-28	3.1000	3.1000	3.0000	3.0000	-6.250%	6	3,051	-31.667%
2026-04-27	3.2000	3.2000	3.2000	3.2000	-8.046%	1	3,056	-35.938%
2026-04-24	3.5500	3.5500	3.3000	3.4800	+6.748%	46	3,056	-41.092%
2026-04-23	3.2600	3.2600	3.2600	3.2600	-9.695%	1	3,028	-37.117%
2026-04-21	3.6000	3.7000	3.6000	3.6100	-17.011%	35	3,014	-43.213%
2026-04-20	4.2500	4.3500	4.1500	4.3500	-2.247%	14	3,014	-52.874%
2026-04-17	4.4100	4.9100	4.4100	4.4500	+30.882%	99	3,013	-53.933%
2026-04-16	3.7500	3.7500	3.4000	3.4000	-19.048%	170	3,028	-39.706%
2026-04-15	4.0100	4.3500	4.0000	4.2000	+3.704%	152	3,082	-51.190%
2026-04-14	3.8300	4.2600	3.8300	4.0500	+14.085%	104	3,077	-49.383%
2026-04-13	3.3600	3.5500	3.2500	3.5500	-4.054%	15	3,041	-42.254%
2026-04-10	3.7000	3.7000	3.7000	3.7000	-3.896%	6	3,041	-44.595%
2026-04-09	3.4000	3.8500	3.3500	3.8500	+4.054%	127	3,041	-46.753%
2026-04-08	4.2400	4.3000	3.5400	3.7000	+51.639%	60	3,041	-44.595%
2026-04-07	2.5500	2.5500	2.4400	2.4400	-14.983%	126	3,033	-15.984%
2026-04-06	2.8700	2.8700	2.8700	2.8700	-13.030%	101	3,016	-28.571%
2026-04-01	3.1500	3.3000	3.1000	3.3000	+12.245%	32	2,916	-37.879%
2026-03-31	2.5700	2.9500	2.5700	2.9400	+34.862%	34	2,896	-30.272%
2026-03-30	2.4500	2.5000	2.1800	2.1800	0.000%	1,106	2,896	-5.963%
2026-03-27	2.4000	2.4000	2.1800	2.1800	-21.300%	6	3,903	-5.963%
2026-03-26	2.8300	2.8300	2.7300	2.7700	-10.645%	5	3,897	-25.993%
2026-03-25	3.1300	3.1300	3.1000	3.1000	+13.971%	2	3,892	-33.871%
2026-03-24	2.6500	2.7200	2.6500	2.7200	-6.849%	21	3,891	-24.632%
2026-03-23	2.8400	3.1000	2.7500	2.9200	+21.667%	102	3,892	-29.795%
2026-03-20	2.5000	2.5000	2.4000	2.4000	-8.397%	14	3,796	-14.583%
2026-03-19	2.6000	2.6200	2.6000	2.6200	-6.093%	2	3,802	-21.756%
2026-03-17	2.7900	2.7900	2.7900	2.7900	+3.333%	1	3,804	-26.523%
2026-03-16	2.6200	2.7700	2.6200	2.7000	+12.500%	6	3,805	-24.074%
2026-03-13	2.7000	2.7000	2.4000	2.4000	-8.397%	3	3,801	-14.583%
2026-03-12	2.9200	2.9200	2.6200	2.6200	-15.484%	1,251	3,800	-21.756%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-7.463%	10	2,633	-33.871%
2026-03-10	3.3000	3.3500	3.2000	3.3500	+17.958%	21	2,623	-38.806%
2026-03-09	2.6500	2.8400	2.3500	2.8400	-11.250%	104	2,612	-27.817%
2026-03-06	3.1500	3.2000	3.0200	3.2000	-13.514%	16	2,631	-35.938%
2026-03-05	3.7000	3.7000	3.7000	3.7000	-12.322%	2	2,631	-44.595%
2026-03-04	4.5300	4.5300	4.2200	4.2200	-9.247%	8	2,631	-51.422%
2026-03-03	4.0000	4.6500	3.7500	4.6500	-3.125%	18	2,624	-55.914%
2026-03-02	4.2500	4.9000	4.2500	4.8000	-30.935%	98	2,622	-57.292%
2026-02-26	6.9200	6.9500	6.8500	6.9500	+13.008%	252	2,537	-70.504%
2026-02-24	5.8100	6.1500	5.8100	6.1500	+12.844%	4	2,392	-66.667%
2026-02-23	5.5000	5.5000	5.2500	5.4500	-16.154%	613	2,392	-62.385%
2026-02-19	6.8000	6.8000	6.4000	6.5000	-10.345%	9	2,397	-68.462%
2026-02-18	7.2000	7.2500	6.9700	7.2500	-0.138%	6	2,398	-71.724%
2026-02-17	7.0000	7.4000	7.0000	7.2600	+7.556%	11	2,401	-71.763%
2026-02-13	6.5000	6.8000	6.5000	6.7500	-3.571%	3	2,397	-69.630%
2026-02-11	7.2400	7.2400	7.0000	7.0000	-8.497%	7	2,397	-70.714%
2026-02-06	7.6000	7.6500	7.6000	7.6500	+17.692%	14	2,402	-73.203%
2026-02-04	6.4000	6.5000	6.4000	6.5000	-2.549%	369	2,405	-68.462%
2026-02-03	6.6700	6.6700	6.6700	6.6700	-1.185%	3	2,695	-69.265%
2026-02-02	6.0000	6.7500	6.0000	6.7500	+35.000%	246	2,698	-69.630%
2026-01-30	5.0000	5.0000	4.8000	5.0000	+5.263%	152	2,749	-59.000%
2026-01-29	4.7500	4.7500	4.7500	4.7500	+7.955%	1	2,730	-56.842%
2026-01-28	4.4000	4.4000	4.4000	4.4000	+3.529%	2	2,729	-53.409%
2026-01-26	4.2500	4.2500	4.2500	4.2500	-2.523%	1	2,729	-51.765%
2026-01-22	4.3500	4.3600	4.3500	4.3600	+8.458%	4	2,729	-52.982%
2026-01-21	4.0200	4.0200	4.0200	4.0200	-5.189%	1	2,729	-49.005%
2026-01-20	4.2000	4.3000	3.9700	4.2400	-6.608%	10	2,728	-51.651%
2026-01-16	4.5700	4.5700	4.5400	4.5400	-7.347%	2	2,730	-54.846%
2026-01-15	5.2500	5.2500	4.9000	4.9000	-2.000%	5	2,730	-58.163%
2026-01-14	5.2000	5.2000	5.0000	5.0000	-20.635%	12	2,730	-59.000%
2026-01-12	6.2300	6.3500	6.2300	6.3000	-2.326%	8	2,729	-67.460%
2026-01-09	6.5800	6.5800	6.4500	6.4500	-4.444%	15	2,732	-68.217%
2026-01-08	6.6000	6.7500	6.6000	6.7500	+6.635%	15	2,730	-69.630%
2026-01-07	6.3000	6.3300	6.3000	6.3300	-4.812%	5	2,730	-67.615%
2026-01-06	6.6500	6.6500	6.6500	6.6500	+17.284%	3	2,730	-69.173%
2026-01-05	5.6700	5.6700	5.6700	5.6700	-2.241%	20	2,730	-63.845%
2026-01-02	5.8000	5.8000	5.8000	5.8000	+2.473%	5	2,730	-64.655%
2025-12-26	5.8300	5.8300	5.6600	5.6600	-7.818%	22	2,730	-63.781%
2025-12-24	6.1400	6.1400	6.1400	6.1400	-6.970%	1	2,751	-66.612%
2025-12-22	6.4000	6.6000	6.4000	6.6000	+8.731%	5	2,751	-68.939%
2025-12-19	5.0500	6.1900	4.9600	6.0700	+33.407%	34	2,751	-66.227%
2025-12-18	4.3200	4.5500	4.3200	4.5500	-1.515%	13	2,735	-54.945%
2025-12-17	4.8500	4.8500	4.6200	4.6200	-1.702%	16	2,734	-55.628%
2025-12-16	4.8700	4.8700	4.7000	4.7000	+0.642%	6	2,749	-56.383%
2025-12-15	4.5000	4.6700	4.4000	4.6700	+7.356%	111	2,756	-56.103%
2025-12-11	4.0000	4.3500	4.0000	4.3500	+31.818%	57	2,687	-52.874%
2025-12-10	3.3000	3.3000	3.3000	3.3000	+1.538%	12	2,657	-37.879%
2025-12-09	3.2000	3.2500	3.2000	3.2500	+1.562%	260	2,669	-36.923%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-3.614%	3	2,646	-35.938%
2025-12-05	3.4000	3.4000	3.3200	3.3200	-0.896%	4	2,643	-38.253%
2025-12-04	3.5000	3.5000	3.3500	3.3500	-2.332%	10	2,643	-38.806%
2025-12-02	3.5000	3.5000	3.4300	3.4300	+5.538%	35	2,638	-40.233%
2025-12-01	3.2500	3.2500	3.2500	3.2500	-7.143%	2	2,638	-36.923%
2025-11-26	3.6300	3.6300	3.5000	3.5000	+2.941%	3	2,638	-41.429%
2025-11-25	3.4000	3.4000	3.4000	3.4000	+9.677%	1	2,638	-39.706%
2025-11-24	3.8900	3.9000	3.1000	3.1000	-22.500%	58	2,638	-33.871%
2025-11-21	3.7500	4.0000	3.7500	4.0000	+16.618%	7	2,684	-48.750%
2025-11-20	3.4300	3.4300	3.4300	3.4300	-7.297%	5	2,679	-40.233%
2025-11-19	3.7000	3.7000	3.7000	3.7000	+7.246%	1	2,674	-44.595%
2025-11-18	3.5000	3.6000	3.4500	3.4500	+5.828%	24	2,673	-40.580%
2025-11-17	3.5500	3.5500	3.2600	3.2600	-14.211%	21	2,662	-37.117%
2025-11-14	3.8000	3.8000	3.8000	3.8000	-13.043%	2	2,643	-46.053%
2025-11-12	4.4800	4.5200	4.3700	4.3700	+9.250%	8	2,642	-53.089%
2025-11-07	3.7600	4.0000	3.7600	4.0000	+6.667%	4	2,642	-48.750%
2025-11-04	3.8500	3.8500	3.7500	3.7500	-21.875%	23	2,642	-45.333%
2025-11-03	4.9000	4.9000	4.8000	4.8000	+2.128%	15	2,633	-57.292%
2025-10-29	4.7000	4.7000	4.7000	4.7000	-17.399%	2	2,633	-56.383%
2025-10-23	5.6500	5.6900	5.6500	5.6900	-5.167%	19	2,633	-63.972%
2025-10-22	5.8500	6.0000	5.8000	6.0000	+4.167%	97	2,614	-65.833%
2025-10-21	5.7000	5.7600	5.7000	5.7600	+12.720%	5	2,591	-64.410%
2025-10-20	5.1100	5.1100	5.1100	5.1100	+7.579%	1	2,590	-59.883%
2025-10-17	4.7500	4.7500	4.7500	4.7500	-7.407%	1	2,590	-56.842%
2025-10-15	5.1300	5.1300	5.1300	5.1300	-3.208%	10	2,591	-60.039%
2025-10-14	5.3000	5.4600	5.1600	5.3000	+12.766%	79	2,586	-61.321%
2025-10-13	5.0000	5.0000	4.6600	4.7000	+2.174%	30	2,532	-56.383%
2025-10-10	4.6000	4.7000	4.5400	4.6000	-11.538%	32	2,502	-55.435%
2025-10-09	5.2000	5.2000	5.2000	5.2000	-2.256%	3	2,472	-60.577%
2025-10-08	5.3200	5.3200	5.3200	5.3200	+5.976%	1	2,475	-61.466%
2025-10-07	5.0000	5.0200	4.7000	5.0200	+3.505%	19	2,470	-59.163%
2025-10-06	4.8000	4.8500	4.7000	4.8500	-5.458%	26	2,470	-57.732%
2025-10-03	5.3000	5.3000	5.1300	5.1300	0.000%	16	2,454	-60.039%
2025-10-01	5.1500	5.1500	5.1300	5.1300	-0.388%	7	2,449	-60.039%
2025-09-30	5.1500	5.1500	5.1500	5.1500	-5.505%	6	2,443	-60.194%
2025-09-29	5.8200	5.8200	5.4500	5.4500	-12.800%	74	2,437	-62.385%
2025-09-24	6.2500	6.2500	6.2500	6.2500	-7.407%	4	2,388	-67.200%
2025-09-23	7.2000	7.2000	6.7500	6.7500	+3.053%	6	2,385	-69.630%
2025-09-22	6.4500	6.5500	6.4500	6.5500	+0.769%	6	2,382	-68.702%
2025-09-19	7.2500	7.2500	6.5000	6.5000	-0.459%	24	2,377	-68.462%
2025-09-16	6.5300	6.5300	6.5300	6.5300	-18.375%	1	2,380	-68.606%
2025-09-11	7.8000	8.0000	7.8000	8.0000	+8.844%	18	2,379	-74.375%
2025-09-09	7.6000	7.6000	7.3500	7.3500	-3.289%	5	2,380	-72.109%
2025-09-08	7.6000	7.6000	7.6000	7.6000	+3.401%	1	2,380	-73.026%
2025-09-05	7.3500	7.3500	7.3500	7.3500	+0.685%	1	2,380	-72.109%
2025-09-04	7.2500	7.3000	7.2500	7.3000	+0.829%	2	2,380	-71.918%
2025-09-03	7.1500	7.2400	7.1500	7.2400	-9.726%	12	2,379	-71.685%
2025-08-28	8.0500	8.1000	8.0000	8.0200	+1.906%	553	2,367	-74.439%
2025-08-27	7.6000	7.8700	7.6000	7.8700	+7.808%	435	2,896	-73.952%
2025-08-26	7.3000	7.3000	7.3000	7.3000	+2.817%	56	2,840	-71.918%
2025-08-25	7.1000	7.1000	7.1000	7.1000	+3.198%	1	2,840	-71.127%
2025-08-22	6.8000	6.9800	6.8000	6.8800	+10.968%	7	2,840	-70.203%
2025-08-15	6.2500	6.2500	6.2000	6.2000	-6.061%	4	2,841	-66.935%
2025-08-13	6.4200	6.6000	6.4200	6.6000	+9.091%	11	2,843	-68.939%
2025-08-12	6.0500	6.0500	6.0500	6.0500	+9.009%	10	2,843	-66.116%
2025-08-08	5.5500	5.5500	5.5500	5.5500	-10.339%	5	2,853	-63.063%
2025-08-07	6.1900	6.1900	6.1900	6.1900	+4.915%	2	2,853	-66.882%
2025-08-05	6.1600	6.1600	5.9000	5.9000	-2.479%	17	2,853	-65.254%
2025-08-04	6.1000	6.1500	6.0000	6.0500	+6.140%	10	2,848	-66.116%
2025-08-01	5.5800	5.7000	5.2400	5.7000	-10.236%	7	2,851	-64.035%
2025-07-31	6.7800	6.7800	6.3500	6.3500	-3.349%	11	2,847	-67.717%
2025-07-30	6.4400	6.5700	6.4400	6.5700	+5.627%	2	2,845	-68.798%
2025-07-29	6.0000	6.2700	5.9500	6.2200	-1.270%	18	2,845	-67.042%
2025-07-28	6.2100	6.3000	6.2100	6.3000	+1.613%	6	2,842	-67.460%
2025-07-25	6.3500	6.3500	6.1500	6.2000	-4.615%	611	2,841	-66.935%
2025-07-24	6.7300	6.8800	6.5000	6.5000	-6.609%	804	2,841	-68.462%
2025-07-23	7.0000	7.0500	6.9200	6.9600	+7.907%	5	3,641	-70.546%
2025-07-22	6.5600	6.5600	6.4500	6.4500	+1.575%	2	3,639	-68.217%
2025-07-18	6.4000	6.4000	6.3500	6.3500	+3.420%	65	3,639	-67.717%
2025-07-16	6.1400	6.1400	6.1400	6.1400	+1.153%	1	3,638	-66.612%
2025-07-14	5.9100	6.0700	5.8800	6.0700	+5.382%	9	3,638	-66.227%
2025-07-11	5.8700	6.2500	5.7600	5.7600	-6.189%	214	3,646	-64.410%
2025-07-10	6.1400	6.1400	6.1400	6.1400	+2.676%	1	3,832	-66.612%
2025-07-09	5.9800	5.9800	5.9800	5.9800	-0.333%	1	3,832	-65.719%
2025-07-08	6.1100	6.1100	6.0000	6.0000	-13.669%	2	3,833	-65.833%
2025-07-07	6.5400	7.0000	6.5000	6.9500	+1.017%	44	3,833	-70.504%
2025-07-03	6.9000	6.9000	6.7900	6.8800	+9.904%	28	3,813	-70.203%
2025-07-02	6.0000	6.4000	6.0000	6.2600	+9.250%	22	3,813	-67.252%
2025-07-01	5.5700	5.9000	5.4600	5.7300	+5.138%	142	3,814	-64.223%
2025-06-30	5.1500	5.4500	5.0000	5.4500	+11.224%	606	3,730	-62.385%
2025-06-27	4.4000	4.9000	4.4000	4.9000	+16.667%	25	3,182	-58.163%
2025-06-26	3.5300	4.2400	3.5300	4.2000	+7.692%	72	3,168	-51.190%
2025-06-25	3.9500	3.9500	3.9000	3.9000	-3.704%	774	3,196	-47.436%
2025-06-24	3.8000	4.3500	3.8000	4.0500	+26.168%	67	3,195	-49.383%
2025-06-18	3.2100	3.2100	3.2100	3.2100	+3.215%	2	3,183	-36.137%
2025-06-17	3.2800	3.3000	3.1100	3.1100	-5.758%	141	3,183	-34.084%
2025-06-16	3.1700	3.3000	3.1700	3.3000	+22.222%	167	3,284	-37.879%
2025-06-13	2.7000	2.7000	2.7000	2.7000	-16.149%	2	3,419	-24.074%
2025-06-12	3.2200	3.2200	3.2200	3.2200	-5.294%	4	3,419	-36.335%
2025-06-11	3.4000	3.4000	3.4000	3.4000	-4.762%	2	3,419	-39.706%
2025-06-10	3.5700	3.5700	3.5700	3.5700	-0.833%	3	3,419	-42.577%
2025-06-09	3.6000	3.6000	3.6000	3.6000	+0.559%	10	3,419	-43.056%
2025-06-05	3.5000	3.5800	3.5000	3.5800	+2.286%	7	3,419	-42.737%
2025-06-03	3.4700	3.5300	3.4400	3.5000	+5.105%	8	3,414	-41.429%
2025-06-02	3.3300	3.3300	3.3300	3.3300	+5.714%	100	3,413	-38.438%
2025-05-30	3.1500	3.1500	3.1500	3.1500	-1.563%	94	3,313	-34.921%
2025-05-20	3.2000	3.2000	3.2000	3.2000	-2.736%	1	3,313	-35.938%
2025-05-19	3.2900	3.2900	3.2900	3.2900	+9.667%	10	3,312	-37.690%
2025-05-16	3.2300	3.2300	3.0000	3.0000	-9.091%	4	3,302	-31.667%
2025-05-14	3.3000	3.3000	3.3000	3.3000	+10.000%	12	3,300	-37.879%
2025-05-13	2.9600	3.0500	2.9600	3.0000	+6.762%	16	3,300	-31.667%
2025-05-12	2.8000	2.8100	2.8000	2.8100	+30.698%	4	3,294	-27.046%
2025-05-08	2.0900	2.1500	2.0900	2.1500	+11.399%	12	3,294	-4.651%
2025-05-07	2.0600	2.0600	1.9300	1.9300	+1.579%	31	3,282	+6.218%
2025-05-02	1.9000	1.9000	1.9000	1.9000	+23.377%	4	3,293	+7.895%
2025-04-30	1.5400	1.5400	1.5400	1.5400	-12.994%	1	3,292	+33.117%
2025-04-28	1.7700	1.7700	1.7700	1.7700	+0.568%	10	3,292	+15.819%
2025-04-25	1.6300	1.7600	1.6300	1.7600	+3.529%	4	3,292	+16.477%
2025-04-23	1.7600	1.7600	1.7000	1.7000	+8.974%	11	3,292	+20.588%
2025-04-16	1.6300	1.6300	1.4700	1.5600	+4.698%	5	3,302	+31.410%
2025-04-15	1.5000	1.5000	1.4900	1.4900	-11.310%	22	3,301	+37.584%
2025-04-11	1.5500	1.6800	1.5500	1.6800	-2.890%	30	3,287	+22.024%
2025-04-10	2.6900	2.6900	1.7300	1.7300	-18.779%	41	3,282	+18.497%
2025-04-09	1.7500	2.1300	1.7500	2.1300	+52.143%	27	3,282	-3.756%
2025-04-08	1.6000	1.7000	1.4000	1.4000	0.000%	24	3,289	+46.429%
2025-04-07	1.0500	1.9000	1.0500	1.4000	+4.478%	24	3,288	+46.429%
2025-04-04	1.2100	1.3400	1.2000	1.3400	-4.286%	116	3,284	+52.985%
2025-04-03	1.4900	1.5000	1.4000	1.4000	-34.884%	107	3,251	+46.429%
2025-04-02	2.0100	2.1500	2.0100	2.1500	+16.848%	3	3,345	-4.651%
2025-04-01	1.8300	1.8400	1.8000	1.8400	-9.804%	4	3,342	+11.413%
2025-03-31	1.9100	2.0400	1.8900	2.0400	-2.857%	18	3,342	+0.490%
2025-03-28	2.2000	2.2000	2.1000	2.1000	-16.335%	36	3,357	-2.381%
2025-03-25	2.5100	2.5100	2.5100	2.5100	-7.380%	100	3,374	-18.327%
2025-03-20	2.6500	2.8000	2.6500	2.7100	+8.400%	205	3,374	-24.354%
2025-03-18	2.5000	2.5000	2.5000	2.5000	-5.303%	2	3,274	-18.000%
2025-03-17	2.6500	2.6500	2.6400	2.6400	+20.548%	5	3,272	-22.348%
2025-03-14	2.1900	2.1900	2.1900	2.1900	+1.860%	2	3,271	-6.393%
2025-03-12	2.1500	2.1500	2.1500	2.1500	+14.362%	2	3,270	-4.651%
2025-03-11	1.9900	2.1200	1.8000	1.8800	-4.082%	63	3,270	+9.043%
2025-03-10	2.1300	2.1600	1.9600	1.9600	-21.912%	31	3,291	+4.592%
2025-03-07	2.5500	2.5500	2.5100	2.5100	-5.639%	18	3,319	-18.327%
2025-03-06	2.7400	2.7400	2.6600	2.6600	-11.037%	22	3,322	-22.932%
2025-03-05	3.0300	3.0300	2.9900	2.9900	+2.048%	23	3,322	-31.438%
2025-03-04	3.0000	3.0000	2.9300	2.9300	-19.726%	8	3,312	-30.034%
2025-03-03	3.6500	3.6500	3.6500	3.6500	-6.410%	20	3,312	-43.836%
2025-02-28	3.9000	3.9000	3.9000	3.9000	-2.985%	10	3,312	-47.436%
2025-02-27	4.0200	4.0200	4.0200	4.0200	+3.876%	1	3,307	-49.005%
2025-02-24	4.0800	4.0800	3.8700	3.8700	+6.027%	16	3,306	-47.028%
2025-02-21	4.1300	4.1300	3.6500	3.6500	-16.667%	14	3,321	-43.836%
2025-02-20	4.0300	4.3800	3.9000	4.3800	-10.612%	26	3,321	-53.196%
2025-02-14	4.9000	4.9000	4.9000	4.9000	+3.594%	2	3,320	-58.163%
2025-02-13	4.7300	4.7300	4.7300	4.7300	+0.212%	12	3,332	-56.660%
2025-02-12	4.7200	4.7200	4.7200	4.7200	+1.505%	3	3,332	-56.568%
2025-02-11	4.6500	4.6500	4.6500	4.6500	-8.824%	1	3,335	-55.914%
2025-02-10	5.4000	5.4000	5.1000	5.1000	-16.393%	73	3,334	-59.804%
2025-02-07	6.1000	6.1000	6.1000	6.1000	+4.274%	2	3,404	-66.393%
2025-02-06	5.8500	5.8500	5.8500	5.8500	0.000%	4	3,404	-64.957%
2025-02-05	5.4500	5.8500	5.4500	5.8500	+4.464%	5	3,400	-64.957%
2025-02-04	5.7100	5.7100	5.6000	5.6000	-2.609%	2	3,400	-63.393%
2025-02-03	5.4100	5.7500	5.4100	5.7500	-6.046%	10	3,401	-64.348%
2025-01-31	6.6900	6.6900	6.1200	6.1200	-4.375%	8	3,402	-66.503%
2025-01-30	6.3000	6.5000	6.3000	6.4000	+3.226%	360	3,084	-67.969%
2025-01-29	6.0500	6.2000	6.0500	6.2000	+2.990%	5	3,084	-66.935%
2025-01-28	5.2500	6.0200	5.2000	6.0200	+25.417%	46	3,088	-65.947%
2025-01-27	4.8000	4.8000	4.8000	4.8000	+1.053%	5	3,090	-57.292%
2025-01-24	4.7500	4.7500	4.7500	4.7500	+6.742%	2	3,090	-56.842%
2025-01-23	4.4500	4.4500	4.4500	4.4500	-5.319%	5	3,090	-53.933%
2025-01-22	4.7500	4.7500	4.7000	4.7000	-9.266%	11	3,090	-56.383%
2025-01-21	4.9000	5.1800	4.9000	5.1800	+11.398%	2	3,089	-60.425%
2025-01-15	4.6500	4.6500	4.6500	4.6500	+8.645%	1	3,089	-55.914%
2025-01-14	4.0500	4.2800	4.0500	4.2800	+7.538%	6	3,088	-52.103%
2025-01-13	3.7500	3.9800	3.7500	3.9800	+0.505%	6	3,083	-48.492%
2025-01-08	3.9600	3.9600	3.9600	3.9600	+5.600%	1	3,089	-48.232%
2025-01-07	3.7500	3.7500	3.7500	3.7500	-8.537%	1	3,089	-45.333%
2025-01-03	4.1000	4.1000	4.1000	4.1000	-14.583%	2	3,089	-50.000%
2024-12-31	4.8000	4.8000	4.8000	4.8000	+1.695%	10	3,099	-57.292%
2024-12-27	4.8500	4.8500	4.6900	4.7200	-8.171%	246	3,099	-56.568%
2024-12-26	5.0000	5.1400	5.0000	5.1400	+1.782%	3	3,219	-60.117%
2024-12-24	5.0500	5.0500	5.0500	5.0500	-5.607%	1	3,218	-59.406%
2024-12-23	5.3500	5.3500	5.3500	5.3500	-9.322%	6	3,218	-61.682%
2024-12-20	5.4400	5.9000	5.2000	5.9000	+17.296%	5	3,218	-65.254%
2024-12-19	4.9000	5.0300	4.9000	5.0300	+3.285%	13	3,217	-59.245%
2024-12-18	5.3500	5.3500	4.4500	4.8700	-7.590%	13	3,229	-57.906%
2024-12-17	5.3500	5.3500	5.2700	5.2700	-10.678%	7	3,239	-61.101%
2024-12-12	5.9000	5.9000	5.9000	5.9000	-0.840%	1	3,239	-65.254%
2024-12-06	5.9500	5.9500	5.9500	5.9500	-4.032%	4	3,239	-65.546%
2024-12-05	6.3000	6.3000	6.2000	6.2000	+2.479%	7	3,239	-66.935%
2024-12-04	5.9900	6.0500	5.9400	6.0500	+5.217%	501	3,239	-66.116%
2024-12-03	5.7500	5.7500	5.7500	5.7500	+1.770%	5	2,858	-64.348%
2024-12-02	5.6500	5.6500	5.6500	5.6500	+8.654%	7	2,858	-63.717%
2024-11-25	4.9400	5.2000	4.9400	5.2000	+2.970%	121	2,851	-60.577%
2024-11-22	5.1100	5.2200	5.0500	5.0500	-6.481%	52	2,746	-59.406%
2024-11-21	5.4000	5.4000	5.4000	5.4000	+4.449%	2	2,746	-62.037%
2024-11-19	5.2000	5.2000	5.0100	5.1700	+6.598%	5	2,746	-60.348%
2024-11-18	4.8500	4.8500	4.8500	4.8500	+4.301%	4	2,744	-57.732%
2024-11-15	4.8000	4.8000	4.3500	4.6500	-7.921%	64	2,744	-55.914%
2024-11-14	5.0500	5.0500	5.0500	5.0500	+4.124%	1	2,773	-59.406%
2024-11-13	4.8500	4.8500	4.8500	4.8500	-3.960%	2	2,772	-57.732%
2024-11-12	4.8800	5.0500	4.7500	5.0500	+4.555%	6	2,772	-59.406%
2024-11-11	4.6000	4.8300	4.6000	4.8300	+7.572%	11	2,768	-57.557%
2024-11-08	4.5000	4.5500	4.4900	4.4900	-4.468%	8	2,758	-54.343%
2024-11-07	4.7000	4.7000	4.7000	4.7000	-0.844%	100	2,755	-56.383%
2024-11-06	4.7300	4.7400	4.7300	4.7400	+22.481%	9	2,744	-56.751%
2024-11-05	3.8700	3.8700	3.8700	3.8700	+5.163%	1	2,737	-47.028%
2024-11-04	3.7500	3.7500	3.6800	3.6800	+5.143%	11	2,737	-44.293%
2024-10-29	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2,737	-41.429%
2024-10-28	3.3000	3.3000	3.3000	3.3000	+10.000%	1	2,736	-37.879%
2024-10-25	3.0000	3.0000	3.0000	3.0000	+0.334%	60	2,735	-31.667%
2024-10-24	2.9900	2.9900	2.9900	2.9900	0.000%	50	2,735	-31.438%
2024-10-23	3.0700	3.0700	2.9900	2.9900	-13.333%	78	2,685	-31.438%
2024-10-16	3.3700	3.4500	3.3600	3.4500	0.000%	106	2,763	-40.580%
2024-10-15	3.2500	3.5000	3.2500	3.4500	+18.151%	758	2,768	-40.580%
2024-10-14	2.9200	2.9200	2.9200	2.9200	-7.302%	2	3,238	-29.795%
2024-10-11	3.2000	3.2500	3.1500	3.1500	+12.500%	36	3,240	-34.921%
2024-10-10	2.8000	2.8000	2.8000	2.8000	+0.719%	7	3,238	-26.786%
2024-10-09	2.4500	2.8800	2.4500	2.7800	+23.556%	27	3,238	-26.259%
2024-10-08	2.1700	2.2500	2.1700	2.2500	+12.500%	37	3,234	-8.889%
2024-10-07	2.0000	2.0000	2.0000	2.0000	+2.564%	3	3,264	+2.500%
2024-10-04	1.9500	1.9500	1.9500	1.9500	+16.071%	10	3,261	+5.128%
2024-10-03	1.8500	1.8500	1.6800	1.6800	-10.160%	7	3,261	+22.024%
2024-10-02	1.8800	1.8800	1.8700	1.8700	+1.630%	2	3,263	+9.626%
2024-10-01	1.9000	1.9000	1.8400	1.8400	-6.599%	22	3,263	+11.413%
2024-09-30	2.0800	2.0800	1.9700	1.9700	-13.216%	16	3,263	+4.061%
2024-09-27	2.2700	2.2700	2.2700	2.2700	+14.646%	100	3,263	-9.692%
2024-09-25	2.1500	2.1700	1.9800	1.9800	-12.389%	202	3,213	+3.535%
2024-09-23	2.3000	2.3000	2.2600	2.2600	-5.833%	105	3,412	-9.292%
2024-09-20	2.2400	2.4000	2.2000	2.4000	+20.000%	4,556	3,405	-14.583%
2024-09-19	1.9200	2.2000	1.9200	2.0000	-4.762%	213	1,594	+2.500%
2024-09-18	2.1500	2.1500	2.0500	2.1000	+5.000%	6	1,420	-2.381%
2024-09-17	1.9400	2.0500	1.9400	2.0000	+6.383%	302	1,426	+2.500%
2024-09-16	1.8200	1.8800	1.8200	1.8800	+17.500%	12	1,610	+9.043%
2024-09-12	1.6000	1.6000	1.6000	1.6000	+23.077%	14	1,618	+28.125%
2024-09-10	1.3000	1.3000	1.3000	1.3000	-11.565%	5	1,604	+57.692%
2024-09-09	1.5500	1.5500	1.4700	1.4700	-5.161%	3	1,604	+39.456%
2024-09-05	1.5500	1.5500	1.5500	1.5500	+9.155%	10	1,605	+32.258%
2024-09-04	1.3000	1.4200	1.3000	1.4200	-5.960%	16	1,615	+44.366%
2024-08-30	1.4100	1.5100	1.3400	1.5100	+20.800%	72	1,568	+35.762%
2024-08-21	1.2500	1.2500	1.2500	1.2500	-9.420%	4	1,568	+64.000%
2024-08-15	1.3000	1.3800	1.2800	1.3800	+20.000%	41	1,568	+48.551%
2024-08-14	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,602	+78.261%
2024-08-09	1.2100	1.2100	1.1000	1.1000	-7.563%	6	1,603	+86.364%
2024-08-08	1.2000	1.2000	1.1900	1.1900	-20.667%	21	1,601	+72.269%
2024-08-07	1.1500	1.5000	1.0500	1.5000	+33.929%	172	1,621	+36.667%
2024-08-06	1.1000	1.1200	1.1000	1.1200	+17.895%	4	1,619	+83.036%
2024-08-05	0.9500	1.0000	0.9500	0.9500	-18.103%	21	1,616	+115.789%
2024-08-02	1.0200	1.1600	1.0200	1.1600	-0.855%	11	1,616	+76.724%
2024-08-01	1.2500	1.2500	1.1500	1.1700	-25.000%	115	1,615	+75.214%
2024-07-31	1.5500	1.5600	1.5400	1.5600	0.000%	32	1,500	+31.410%
2024-07-26	1.5600	1.6800	1.5000	1.5600	-2.500%	207	1,489	+31.410%
2024-07-25	1.8100	1.8700	1.6000	1.6000	-20.792%	222	1,385	+28.125%
2024-07-18	2.0200	2.0200	2.0200	2.0200	+2.020%	1	1,175	+1.485%
2024-07-17	2.2500	2.2500	1.9600	1.9800	-12.389%	291	1,174	+3.535%
2024-07-16	2.1000	2.3400	2.1000	2.2600	+17.098%	114	940	-9.292%