Dark

CVNA20261218P65
CVNA Dec 18 2026 65.00 Put (CVNA261218P00065000)
option OPRA

EOD

Sep 23, 2026

8.42+15.818%(+1.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.5000	9.0000	8.4200	8.4200	+15.818%	50	621	0.000%
2026-09-22	6.8000	7.3000	6.8000	7.2700	+5.362%	29	596	+15.818%
2026-09-21	7.6000	7.6000	6.9000	6.9000	-13.750%	38	589	+22.029%
2026-09-18	7.5400	8.0000	7.5400	8.0000	+8.992%	8	571	+5.250%
2026-09-17	7.2500	7.3400	7.2500	7.3400	-8.250%	6	570	+14.714%
2026-09-16	7.4000	8.0000	7.2800	8.0000	+8.108%	46	567	+5.250%
2026-09-15	6.2000	7.4000	6.2000	7.4000	+20.325%	35	556	+13.784%
2026-09-14	6.4500	6.4500	6.1500	6.1500	-6.818%	13	545	+36.911%
2026-09-11	6.1500	6.6000	6.1500	6.6000	+3.448%	34	546	+27.576%
2026-09-10	6.1000	6.3800	6.1000	6.3800	+32.917%	26	542	+31.975%
2026-09-09	4.9000	4.9000	4.8000	4.8000	-5.882%	2	541	+75.417%
2026-09-08	5.4000	5.4000	5.0500	5.1000	-0.971%	62	541	+65.098%
2026-09-04	5.2000	5.2000	5.1500	5.1500	+5.102%	3	530	+63.495%
2026-09-03	4.9000	4.9000	4.9000	4.9000	-3.922%	1	530	+71.837%
2026-09-02	5.9500	5.9500	5.1000	5.1000	-16.393%	16	530	+65.098%
2026-09-01	6.2500	6.2500	6.1000	6.1000	+8.929%	32	527	+38.033%
2026-08-31	5.5500	5.7500	5.5000	5.6000	-2.269%	13	527	+50.357%
2026-08-27	5.3000	5.7300	5.3000	5.7300	-3.697%	12	528	+46.946%
2026-08-26	5.7500	5.9500	5.7500	5.9500	+8.182%	2	518	+41.513%
2026-08-25	6.1000	6.1000	5.5000	5.5000	-17.293%	6	517	+53.091%
2026-08-24	6.4500	6.6500	6.4500	6.6500	+1.994%	601	513	+26.617%
2026-08-21	6.5700	6.5700	6.5200	6.5200	-5.507%	10	735	+29.141%
2026-08-20	6.9000	6.9000	6.9000	6.9000	-2.128%	2	735	+22.029%
2026-08-19	7.7500	8.0000	7.0500	7.0500	-19.429%	31	736	+19.433%
2026-08-18	8.5000	8.9000	8.5000	8.7500	+37.795%	17	716	-3.771%
2026-08-17	5.8000	6.3500	5.8000	6.3500	+22.115%	8	713	+32.598%
2026-08-14	5.6000	5.8000	5.2000	5.2000	-12.605%	292	710	+61.923%
2026-08-13	6.2500	6.2500	5.9500	5.9500	-6.299%	36	936	+41.513%
2026-08-10	6.7300	6.8900	6.3500	6.3500	-13.840%	137	934	+32.598%
2026-08-07	6.9500	7.3700	6.9500	7.3700	-12.262%	7	799	+14.247%
2026-08-06	8.1500	8.4000	8.1500	8.4000	0.000%	101	792	+0.238%
2026-08-05	8.4000	8.4000	8.4000	8.4000	-4.545%	117	692	+0.238%
2026-08-04	8.8000	8.8000	8.8000	8.8000	-25.424%	10	596	-4.318%
2026-07-31	11.8000	11.8000	11.8000	11.8000	+4.889%	1	586	-28.644%
2026-07-28	12.2500	12.2500	11.2000	11.2500	-7.407%	26	586	-25.156%
2026-07-27	11.6500	12.1500	11.6500	12.1500	-11.314%	15	580	-30.700%
2026-07-24	13.7000	13.7000	13.7000	13.7000	+11.382%	1	569	-38.540%
2026-07-22	12.0000	12.3000	12.0000	12.3000	+2.929%	101	570	-31.545%
2026-07-21	12.0500	12.0500	11.9500	11.9500	+5.286%	7	670	-29.540%
2026-07-20	11.3500	11.3500	11.3500	11.3500	+7.075%	100	675	-25.815%
2026-07-17	10.6000	10.6000	10.6000	10.6000	+8.163%	100	575	-20.566%
2026-07-16	10.1000	10.1000	9.6800	9.8000	-1.508%	7	475	-14.082%
2026-07-15	9.9500	9.9500	9.9500	9.9500	-17.083%	1	476	-15.377%
2026-07-13	12.0000	12.0000	12.0000	12.0000	-4.382%	150	476	-29.833%
2026-07-08	11.6500	12.5500	11.6500	12.5500	+15.138%	250	341	-32.908%
2026-07-06	10.9000	10.9000	10.9000	10.9000	+3.318%	5	91	-22.752%
2026-07-01	11.0800	11.0800	10.5500	10.5500	-15.600%	28	91	-20.190%
2026-06-23	12.5000	12.5000	12.5000	12.5000	+2.881%	10	94	-32.640%
2026-06-22	12.1500	12.1500	12.1500	12.1500	-10.000%	11	84	-30.700%
2026-06-17	13.5000	13.5000	13.5000	13.5000	+24.424%	4	83	-37.630%
2026-06-16	10.8500	10.8500	10.8500	10.8500	-5.652%	2	83	-22.396%
2026-06-15	11.5000	11.5000	11.5000	11.5000	-11.538%	10	83	-26.783%
2026-06-12	12.9400	13.0000	12.9400	13.0000	+7.973%	18	73	-35.231%
2026-06-11	12.0400	12.0400	12.0400	12.0400	+8.176%	1	69	-30.066%
2026-06-09	11.1300	11.1300	11.1300	11.1300	-4.627%	1	68	-24.349%
2026-06-08	12.1000	12.1000	11.6700	11.6700	-11.322%	11	67	-27.849%
2026-06-05	12.8500	13.1600	12.8500	13.1600	+2.174%	13	62	-36.018%
2026-06-04	13.1500	13.1500	12.8500	12.8800	+11.515%	18	51	-34.627%
2026-06-01	11.5500	11.5500	11.5500	11.5500	+13.235%	1	36	-27.100%
2026-05-29	10.2000	10.2000	10.2000	10.2000	+0.493%	1	36	-17.451%
2026-05-28	10.2500	10.2500	10.0900	10.1500	-8.559%	23	35	-17.044%
2026-05-27	10.8500	11.3500	10.8500	11.1000	-2.632%	14	33	-24.144%
2026-05-26	10.9000	11.4000	10.9000	11.4000	-12.308%	5	21	-26.140%
2026-05-20	13.0000	13.0000	13.0000	13.0000	+19.266%	2	16	-35.231%
2026-05-14	11.1000	11.1000	10.9000	10.9000	-1.357%	3	14	-22.752%
2026-05-13	11.0500	11.0500	11.0500	11.0500	+16.316%	1	7,001	-23.801%
2026-05-12	9.3500	9.5500	9.2000	9.5000	+1,201.370%	10	7,001	-11.368%
2026-05-07	0.7200	0.8500	0.6500	0.7300	-32.407%	24	7,001	+1,053.425%
2026-05-06	0.7800	1.0800	0.7400	1.0800	+14.894%	24	6,999	+679.630%
2026-05-05	1.0000	1.0000	0.9400	0.9400	-3.093%	37	6,994	+795.745%
2026-05-04	1.0000	1.1300	0.9500	0.9700	-3.000%	61	6,980	+768.041%
2026-05-01	1.1500	1.1500	0.8800	1.0000	+11.111%	201	6,972	+742.000%
2026-04-30	1.1000	1.1500	0.8000	0.9000	-19.643%	256	6,972	+835.556%
2026-04-29	1.2000	1.2900	1.0800	1.1200	-0.885%	381	6,977	+651.786%
2026-04-28	1.1800	1.2500	1.0700	1.1300	-2.586%	224	6,967	+645.133%
2026-04-24	1.1200	1.1600	1.1200	1.1600	-10.769%	3	6,962	+625.862%
2026-04-23	1.3100	1.3100	1.3000	1.3000	+8.333%	12	6,959	+547.692%
2026-04-22	1.2800	1.2800	1.1600	1.2000	-1.639%	12	6,949	+601.667%
2026-04-21	1.2500	1.3500	1.0000	1.2200	-2.400%	34	6,960	+590.164%
2026-04-20	1.3000	1.3000	1.2200	1.2500	-3.846%	9	6,960	+573.600%
2026-04-17	1.2100	1.3000	1.1900	1.3000	-20.245%	19	6,962	+547.692%
2026-04-15	1.3500	1.6300	1.3500	1.6300	+26.357%	6	6,970	+416.564%
2026-04-14	1.5000	1.5000	1.2500	1.2900	-25.000%	88	6,969	+552.713%
2026-04-13	1.8600	1.8600	1.6400	1.7200	-7.527%	3	6,915	+389.535%
2026-04-10	1.8500	1.8600	1.7300	1.8600	-0.535%	31	6,913	+352.688%
2026-04-09	2.0000	2.0700	1.8700	1.8700	+3.315%	24	6,922	+350.267%
2026-04-08	1.9000	1.9400	1.5000	1.8100	-24.268%	36	6,927	+365.193%
2026-04-07	2.2300	2.4000	2.2300	2.3900	-4.400%	68	6,923	+252.301%
2026-04-06	2.4300	2.5500	2.4300	2.5000	-0.398%	5	6,923	+236.800%
2026-04-02	2.6000	2.6000	2.3900	2.5100	+2.869%	16	6,935	+235.458%
2026-04-01	2.7800	2.7800	2.4400	2.4400	-2.400%	5	6,935	+245.082%
2026-03-31	2.5900	2.5900	2.5000	2.5000	-19.355%	125	6,936	+236.800%
2026-03-30	2.9000	3.1000	2.9000	3.1000	+12.727%	16	6,826	+171.613%
2026-03-27	2.6700	2.8900	2.5800	2.7500	0.000%	141	6,839	+206.182%
2026-03-26	2.9800	2.9800	2.7500	2.7500	-8.333%	168	6,708	+206.182%
2026-03-24	3.0000	3.0000	3.0000	3.0000	+2.389%	10	6,716	+180.667%
2026-03-23	2.7600	3.1000	2.7300	2.9300	-16.286%	21	6,726	+187.372%
2026-03-20	3.3000	3.5000	3.3000	3.5000	+9.375%	45	6,720	+140.571%
2026-03-19	3.4400	3.5500	3.2000	3.2000	-6.977%	5	6,741	+163.125%
2026-03-18	2.9500	3.5000	2.9500	3.4400	+6.832%	30	6,743	+144.767%
2026-03-17	3.2500	3.2500	3.1500	3.2200	-4.167%	13	6,757	+161.491%
2026-03-16	3.4500	3.4500	3.3000	3.3600	-6.667%	11	6,749	+150.595%
2026-03-13	3.4500	3.8000	3.4500	3.6000	+0.559%	24	6,749	+133.889%
2026-03-12	3.6000	3.9000	3.4000	3.5800	-0.556%	1,181	6,747	+135.196%
2026-03-11	3.3700	3.6500	3.3700	3.6000	+1.408%	13	5,754	+133.889%
2026-03-10	3.4500	3.5500	3.4000	3.5500	-6.579%	9	5,761	+137.183%
2026-03-09	3.8500	3.8500	3.6900	3.8000	+14.458%	12	5,756	+121.579%
2026-03-06	3.5000	3.5000	3.3000	3.3200	+0.302%	26	5,760	+153.614%
2026-03-05	3.5200	3.5200	3.3000	3.3100	-4.058%	24	5,762	+154.381%
2026-03-04	3.5000	3.5000	3.4000	3.4500	-3.631%	51	5,762	+144.058%
2026-03-03	3.9500	4.0000	3.5100	3.5800	-1.918%	68	5,787	+135.196%
2026-03-02	3.7700	3.7700	3.4500	3.6500	+3.693%	33	5,798	+130.685%
2026-02-27	3.5000	3.7000	3.5000	3.5200	+3.529%	57	5,807	+139.205%
2026-02-26	3.5000	3.7500	3.3000	3.4000	-7.104%	15	5,849	+147.647%
2026-02-25	3.6600	3.6600	3.6600	3.6600	-1.081%	6	5,848	+130.055%
2026-02-24	3.6800	3.8500	3.3000	3.7000	-1.070%	19	5,848	+127.568%
2026-02-23	3.8500	4.0900	3.7400	3.7400	-5.316%	66	5,856	+125.134%
2026-02-20	3.9700	4.2900	3.6500	3.9500	0.000%	32	5,871	+113.165%
2026-02-19	4.0000	4.4500	3.5000	3.9500	-2.469%	89	5,866	+113.165%
2026-02-18	4.5000	4.5800	3.7000	4.0500	-10.398%	108	5,853	+107.901%
2026-02-17	4.6000	4.9900	4.5200	4.5200	-0.659%	44	5,824	+86.283%
2026-02-13	4.6000	4.6000	4.3500	4.5500	+2.477%	66	5,813	+85.055%
2026-02-12	4.1500	4.5300	4.1500	4.4400	+6.988%	76	5,813	+89.640%
2026-02-11	3.5500	4.4000	3.5000	4.1500	+17.232%	323	5,826	+102.892%
2026-02-10	3.5500	3.6200	3.4000	3.5400	+4.118%	11	5,680	+137.853%
2026-02-09	3.5000	3.5500	3.4000	3.4000	-5.556%	15	5,675	+147.647%
2026-02-06	3.7500	3.7500	3.4000	3.6000	-8.861%	126	5,675	+133.889%
2026-02-05	4.5000	4.5000	3.5000	3.9500	+6.757%	115	5,700	+113.165%
2026-02-04	3.5000	3.9600	3.5000	3.7000	+8.824%	81	5,675	+127.568%
2026-02-03	3.3000	3.5000	3.1200	3.4000	-0.293%	79	5,652	+147.647%
2026-02-02	3.5500	4.0000	3.2800	3.4100	-1.159%	159	5,657	+146.921%
2026-01-30	2.6900	3.5000	2.5000	3.4500	+38.000%	511	5,659	+144.058%
2026-01-29	2.7000	2.7300	2.1700	2.5000	-3.846%	85	5,786	+236.800%
2026-01-28	1.4500	2.8500	1.4500	2.6000	+100.000%	685	5,716	+223.846%
2026-01-27	1.3600	1.3600	1.3000	1.3000	-3.704%	3	5,751	+547.692%
2026-01-26	1.4100	1.4100	1.3000	1.3500	-4.930%	67	5,749	+523.704%
2026-01-23	1.4300	1.5900	1.4200	1.4200	-5.333%	6	5,777	+492.958%
2026-01-22	1.4200	1.6400	1.4000	1.5000	+8.696%	22	5,777	+461.333%
2026-01-21	1.6500	1.6500	1.3800	1.3800	-10.968%	13	5,763	+510.145%
2026-01-20	1.6700	1.6700	1.5300	1.5500	0.000%	15	5,768	+443.226%
2026-01-16	1.5000	1.6100	1.4200	1.5500	+2.649%	67	5,737	+443.226%
2026-01-15	1.6500	1.6500	1.5100	1.5100	-10.119%	62	5,737	+457.616%
2026-01-14	1.5000	1.6800	1.5000	1.6800	-1.176%	5	5,784	+401.190%
2026-01-13	1.6000	1.7000	1.6000	1.7000	0.000%	13	5,787	+395.294%
2026-01-12	1.7000	1.7000	1.7000	1.7000	-7.609%	9	5,778	+395.294%
2026-01-09	1.5100	1.8400	1.5100	1.8400	+5.143%	41	5,778	+357.609%
2026-01-08	1.8500	1.8500	1.7000	1.7500	-10.256%	10	5,783	+381.143%
2026-01-07	2.1700	2.1700	1.8500	1.9500	+8.333%	24	5,777	+331.795%
2026-01-06	1.9900	2.0400	1.8000	1.8000	-4.762%	121	5,763	+367.778%
2026-01-05	2.0000	2.0000	1.8400	1.8900	-12.093%	23	5,721	+345.503%
2026-01-02	2.0700	2.3000	2.0000	2.1500	-11.523%	46	5,704	+291.628%
2025-12-31	2.1000	2.4300	2.1000	2.4300	+21.500%	14	5,703	+246.502%
2025-12-30	2.2400	2.2400	2.0000	2.0000	-7.407%	53	5,703	+321.000%
2025-12-29	2.1400	2.2500	2.1400	2.1600	-1.818%	22	5,686	+289.815%
2025-12-26	2.1500	2.2300	2.1500	2.2000	+0.917%	31	5,670	+282.727%
2025-12-24	2.2000	2.2000	2.1700	2.1800	-3.965%	30	5,628	+286.239%
2025-12-23	2.3000	2.3000	2.2200	2.2700	-1.304%	18	5,628	+270.925%
2025-12-22	2.2400	2.4000	2.2000	2.3000	+5.023%	52	5,620	+266.087%
2025-12-19	2.3600	2.3800	2.1700	2.1900	-6.809%	51	5,574	+284.475%
2025-12-18	2.2500	2.3700	2.1500	2.3500	+2.174%	58	5,558	+258.298%
2025-12-17	2.2500	2.3600	2.2000	2.3000	-2.128%	13	5,513	+266.087%
2025-12-16	2.3900	2.5100	2.3000	2.3500	-5.622%	36	5,500	+258.298%
2025-12-15	2.4000	2.4900	2.3300	2.4900	+5.957%	58	5,482	+238.153%
2025-12-12	2.4200	2.5000	2.3500	2.3500	-6.000%	38	5,500	+258.298%
2025-12-11	2.2900	2.6200	2.2900	2.5000	+10.619%	63	5,503	+236.800%
2025-12-10	2.5100	2.5100	2.2100	2.2600	-8.130%	53	5,491	+272.566%
2025-12-09	2.2500	2.5100	2.2000	2.4600	+7.424%	47	5,471	+242.276%
2025-12-08	2.2100	2.4500	2.2100	2.2900	-16.423%	218	5,491	+267.686%
2025-12-05	2.5900	2.7400	2.5900	2.7400	+6.202%	18	5,472	+207.299%
2025-12-04	2.7600	2.7600	2.5300	2.5800	-9.474%	244	5,466	+226.357%
2025-12-03	2.7600	2.9500	2.6100	2.8500	+4.779%	45	5,535	+195.439%
2025-12-02	2.8600	2.8600	2.6400	2.7200	-1.091%	248	5,529	+209.559%
2025-12-01	2.6000	2.9000	2.6000	2.7500	+3.774%	27	5,534	+206.182%
2025-11-28	2.8700	2.8700	2.6200	2.6500	-7.986%	224	5,528	+217.736%
2025-11-26	3.1000	3.2500	2.8800	2.8800	-16.522%	23	5,553	+192.361%
2025-11-25	3.4000	3.5000	3.3900	3.4500	0.000%	31	5,553	+144.058%
2025-11-24	3.4500	6.2000	3.3000	3.4500	-8.000%	331	5,526	+144.058%
2025-11-21	3.3500	3.8000	3.3500	3.7500	+2.459%	24	5,370	+124.533%
2025-11-20	3.6500	3.8000	3.6000	3.6600	+0.274%	62	5,352	+130.055%
2025-11-19	3.5900	3.6500	3.3500	3.6500	+4.286%	19	5,314	+130.685%
2025-11-18	3.8000	3.8100	3.5000	3.5000	+1.449%	54	5,307	+140.571%
2025-11-17	3.4500	3.7500	3.4000	3.4500	-10.390%	87	5,260	+144.058%
2025-11-14	3.7500	3.8500	3.2000	3.8500	+4.054%	87	5,220	+118.701%
2025-11-13	3.3700	3.7000	3.3700	3.7000	+10.778%	17	5,270	+127.568%
2025-11-12	3.2000	3.3400	3.1500	3.3400	+2.769%	4	5,265	+152.096%
2025-11-11	3.6500	3.6500	3.2500	3.2500	-2.985%	32	5,264	+159.077%
2025-11-10	3.3300	3.9000	3.2400	3.3500	-12.987%	19	5,234	+151.343%
2025-11-07	3.8500	3.8500	3.4500	3.8500	+4.054%	65	5,221	+118.701%
2025-11-06	3.4500	3.7000	3.4500	3.7000	+10.448%	28	5,272	+127.568%
2025-11-05	3.2800	3.4000	3.2000	3.3500	-1.471%	11	5,250	+151.343%
2025-11-04	3.3500	3.5000	3.2000	3.4000	+1.493%	28	5,249	+147.647%
2025-11-03	3.3500	3.4500	3.1500	3.3500	+1.515%	29	5,231	+151.343%
2025-10-31	3.3000	3.6500	3.1500	3.3000	-1.198%	64	5,231	+155.152%
2025-10-30	3.6000	3.7500	3.3000	3.3400	+1.212%	115	5,183	+152.096%
2025-10-29	3.5500	3.5500	3.2500	3.3000	-1.493%	16	5,135	+155.152%
2025-10-28	3.4500	3.5500	3.3300	3.3500	-5.634%	26	5,136	+151.343%
2025-10-27	3.4500	3.5500	3.4000	3.5500	+4.412%	22	5,111	+137.183%
2025-10-24	3.5000	3.6000	3.2000	3.4000	-5.556%	33	5,111	+147.647%
2025-10-23	4.0000	4.9500	3.6000	3.6000	-5.263%	1,203	5,081	+133.889%
2025-10-22	3.9000	4.3000	3.4800	3.8000	+18.012%	206	4,593	+121.579%
2025-10-21	3.4500	3.6500	3.1000	3.2200	-10.803%	124	4,549	+161.491%
2025-10-20	3.4000	3.9500	3.4000	3.6100	+9.394%	108	4,647	+133.241%
2025-10-17	3.0800	3.4000	3.0000	3.3000	+4.762%	40	4,675	+155.152%
2025-10-16	2.8500	3.1500	2.8500	3.1500	+3.279%	28	4,669	+167.302%
2025-10-15	3.0000	3.1500	2.7500	3.0500	-4.984%	128	4,649	+176.066%
2025-10-14	3.3500	3.4000	3.1500	3.2100	+0.312%	104	4,601	+162.305%
2025-10-13	3.1200	3.4000	3.1000	3.2000	+3.226%	188	4,598	+163.125%
2025-10-10	2.6500	3.2500	2.5700	3.1000	+14.815%	583	4,432	+171.613%
2025-10-09	2.5500	2.7000	2.5500	2.7000	+5.882%	14	4,316	+211.852%
2025-10-08	2.4500	2.5500	2.2700	2.5500	+1.190%	117	4,310	+230.196%
2025-10-07	2.3700	2.5400	2.3700	2.5200	+12.000%	16	4,258	+234.127%
2025-10-06	2.2500	2.2500	2.2500	2.2500	+4.167%	1	4,258	+274.222%
2025-10-03	2.3000	2.3900	2.1600	2.1600	-4.000%	105	4,258	+289.815%
2025-10-02	2.2800	2.2800	2.2100	2.2500	+0.446%	8	4,264	+274.222%
2025-10-01	2.3000	2.3800	2.2000	2.2400	+8.213%	13	4,266	+275.893%
2025-09-30	2.2000	2.3000	2.0700	2.0700	-5.479%	16	4,265	+306.763%
2025-09-29	2.3500	2.3500	2.1900	2.1900	-6.809%	15	4,273	+284.475%
2025-09-26	2.2000	2.3500	2.2000	2.3500	+2.174%	22	4,281	+258.298%
2025-09-25	2.5500	2.5500	2.1300	2.3000	+1.770%	47	4,295	+266.087%
2025-09-24	2.1000	2.2600	2.1000	2.2600	+8.134%	13	4,266	+272.566%
2025-09-23	2.1800	2.1800	2.0000	2.0900	-0.476%	69	4,270	+302.871%
2025-09-22	2.0500	2.1000	2.0200	2.1000	+2.439%	15	4,278	+300.952%
2025-09-19	2.4500	2.4500	1.8000	2.0500	-13.136%	7,582	4,284	+310.732%
2025-09-18	2.3300	2.4000	2.0500	2.3600	-0.422%	31	8,332	+256.780%
2025-09-17	2.3700	2.5200	2.2600	2.3700	-7.059%	82	8,335	+255.274%
2025-09-16	2.1600	2.6000	1.9500	2.5500	+15.909%	1,538	8,315	+230.196%
2025-09-15	2.1600	2.2000	2.1600	2.2000	+1.382%	7	6,809	+282.727%
2025-09-12	2.3000	2.3500	2.1700	2.1700	-9.583%	43	6,802	+288.018%
2025-09-11	2.0500	2.4500	1.9400	2.4000	+26.316%	6,392	6,782	+250.833%
2025-09-10	1.8300	1.9000	1.8300	1.9000	-2.564%	2	865	+343.158%
2025-09-09	1.9000	1.9600	1.9000	1.9500	-2.500%	13	863	+331.795%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-3.846%	3	850	+321.000%
2025-09-03	2.0800	2.0800	2.0800	2.0800	+4.000%	1	847	+304.808%
2025-09-02	2.0000	2.0000	2.0000	2.0000	-3.382%	1	846	+321.000%
2025-08-29	1.5700	2.0700	1.5700	2.0700	+10.106%	14	835	+306.763%
2025-08-28	1.9100	1.9200	1.8800	1.8800	-6.000%	3	835	+347.872%
2025-08-27	1.9500	2.0200	1.9100	2.0000	-2.439%	16	834	+321.000%
2025-08-26	2.0500	2.0500	2.0100	2.0500	+1.485%	3	821	+310.732%
2025-08-25	2.1000	2.2500	1.9500	2.0200	-2.885%	92	821	+316.832%
2025-08-22	2.1100	2.1900	1.9800	2.0800	-5.455%	23	781	+304.808%
2025-08-21	2.2000	2.2000	2.2000	2.2000	-10.569%	2	768	+282.727%
2025-08-20	2.3000	2.4600	2.3000	2.4600	+11.818%	5	766	+242.276%
2025-08-19	2.2500	2.2500	2.1500	2.2000	-3.930%	8	770	+282.727%
2025-08-18	2.0500	2.3500	2.0500	2.2900	+11.707%	11	775	+267.686%
2025-08-15	2.1600	2.2000	2.0500	2.0500	-6.818%	5	769	+310.732%
2025-08-14	2.0900	2.2000	2.0900	2.2000	0.000%	2	769	+282.727%
2025-08-13	2.2000	2.2000	2.2000	2.2000	+4.762%	1	769	+282.727%
2025-08-12	2.3300	2.3800	2.1000	2.1000	-13.934%	7	769	+300.952%
2025-08-11	2.4400	2.4400	2.4400	2.4400	+5.172%	2	762	+245.082%
2025-08-08	2.4100	2.4100	2.3200	2.3200	+0.870%	2	760	+262.931%
2025-08-07	2.0800	3.5000	2.0800	2.3000	+4.545%	8	759	+266.087%
2025-08-06	2.1500	2.2000	2.1500	2.2000	+5.769%	3	751	+282.727%
2025-08-05	1.8000	2.0800	1.8000	2.0800	+2.970%	7	752	+304.808%
2025-08-04	2.0500	2.0800	2.0200	2.0200	0.000%	11	751	+316.832%
2025-08-01	1.9700	2.1500	1.9700	2.0200	+2.020%	7	744	+316.832%
2025-07-31	2.5000	2.5000	0.5000	1.9800	-31.724%	65	739	+325.253%
2025-07-30	3.0000	3.0000	2.9000	2.9000	-3.333%	2	717	+190.345%
2025-07-29	2.9500	3.0000	2.9500	3.0000	-14.286%	5	716	+180.667%
2025-07-28	3.5000	3.5000	3.5000	3.5000	-5.405%	1	711	+140.571%
2025-07-25	3.4500	3.7000	3.4500	3.7000	+7.558%	3	710	+127.568%
2025-07-24	3.4000	3.7000	3.4000	3.4400	+7.500%	21	710	+144.767%
2025-07-22	3.2000	3.2000	3.2000	3.2000	0.000%	10	693	+163.125%
2025-07-21	3.2000	3.2000	3.2000	3.2000	-5.045%	20	703	+163.125%
2025-07-18	3.3500	3.6000	3.3500	3.3700	+1.813%	17	723	+149.852%
2025-07-17	3.3500	3.3500	3.3100	3.3100	-1.194%	2	706	+154.381%
2025-07-16	3.5000	3.5000	3.3500	3.3500	+1.515%	11	704	+151.343%
2025-07-15	3.6000	3.6000	3.3000	3.3000	-9.589%	3	693	+155.152%
2025-07-11	3.6000	3.6500	3.5500	3.6500	+7.038%	3	694	+130.685%
2025-07-10	3.4500	3.5500	3.4100	3.4100	-2.571%	10	693	+146.921%
2025-07-09	3.7000	3.7000	3.4500	3.5000	-2.507%	8	683	+140.571%
2025-07-08	3.6000	3.6000	3.5500	3.5900	-2.973%	7	678	+134.540%
2025-07-07	3.7500	3.9500	3.4500	3.7000	-9.756%	24	671	+127.568%
2025-07-03	4.1000	4.1000	4.1000	4.1000	+2.500%	20	644	+105.366%
2025-07-02	3.7500	4.0000	3.7500	4.0000	-2.439%	9	644	+110.500%
2025-07-01	4.1000	4.1000	4.1000	4.1000	+1.235%	2	643	+105.366%
2025-06-30	4.1000	4.1000	4.0500	4.0500	-2.410%	2	641	+107.901%
2025-06-27	4.1500	4.1500	4.1500	4.1500	-6.951%	1	640	+102.892%
2025-06-26	4.3000	4.4600	4.3000	4.4600	+10.123%	5	639	+88.789%
2025-06-24	4.1500	4.1500	4.0000	4.0500	-10.989%	13	635	+107.901%
2025-06-20	4.5500	4.5500	4.5500	4.5500	-4.211%	2	635	+85.055%
2025-06-18	4.6000	4.7500	4.5000	4.7500	-1.042%	9	630	+77.263%
2025-06-17	4.5600	4.8000	4.5600	4.8000	-1.031%	11	630	+75.417%
2025-06-16	4.9000	5.0000	4.5800	4.8500	+5.435%	5	640	+73.608%
2025-06-13	4.4500	4.6000	4.4500	4.6000	+5.747%	16	638	+83.043%
2025-06-12	4.4000	4.4500	4.3400	4.3500	+4.819%	13	637	+93.563%
2025-06-11	4.4000	4.4000	4.1500	4.1500	-2.353%	3	625	+102.892%
2025-06-10	4.3000	4.3000	4.2500	4.2500	+1.190%	2	623	+98.118%
2025-06-09	4.5000	4.5500	4.2000	4.2000	-0.238%	25	623	+100.476%
2025-06-06	4.5000	4.5000	4.2100	4.2100	+7.949%	4	599	+100.000%
2025-06-05	3.9000	3.9000	3.9000	3.9000	-13.333%	2	597	+115.897%
2025-06-04	4.3000	4.5000	4.1000	4.5000	+7.143%	17	599	+87.111%
2025-06-03	4.2000	4.2000	4.2000	4.2000	-8.696%	2	592	+100.476%
2025-06-02	4.6000	4.6000	4.6000	4.6000	0.000%	1	592	+83.043%
2025-05-30	4.6000	4.6000	4.3000	4.6000	-3.158%	14	591	+83.043%
2025-05-29	4.7500	4.7500	4.7500	4.7500	-2.062%	1	584	+77.263%
2025-05-27	5.6000	5.6000	4.7500	4.8500	-2.020%	4	583	+73.608%
2025-05-23	4.5000	4.9500	4.5000	4.9500	+0.815%	22	592	+70.101%
2025-05-22	4.8500	4.9100	4.8500	4.9100	-1.800%	14	592	+71.487%
2025-05-21	5.0000	5.0000	5.0000	5.0000	+2.881%	1	582	+68.400%
2025-05-20	4.8600	4.8600	4.8600	4.8600	-1.818%	5	582	+73.251%
2025-05-16	4.9500	4.9500	4.9500	4.9500	+4.211%	2	577	+70.101%
2025-05-15	4.7500	4.7500	4.7500	4.7500	+1.064%	3	577	+77.263%
2025-05-14	4.1500	4.7000	4.1500	4.7000	+1.075%	17	574	+79.149%
2025-05-13	5.0000	5.0000	4.6500	4.6500	-6.061%	431	568	+81.075%
2025-05-12	4.9500	4.9500	4.9500	4.9500	-11.765%	1	585	+70.101%
2025-05-09	5.4600	5.6100	5.4600	5.6100	+5.849%	10	584	+50.089%
2025-05-08	5.6500	6.5000	5.1000	5.3000	-23.741%	204	579	+58.868%
2025-05-06	6.9500	6.9500	6.9500	6.9500	-0.714%	2	437	+21.151%
2025-05-02	7.0000	7.0000	7.0000	7.0000	0.000%	2	439	+20.286%
2025-05-01	7.0000	7.0000	7.0000	7.0000	-10.828%	1	439	+20.286%
2025-04-28	8.2800	8.2800	7.6300	7.8500	-3.086%	32	439	+7.261%
2025-04-25	8.1000	8.1000	8.1000	8.1000	-7.429%	20	438	+3.951%
2025-04-23	8.8000	8.8000	8.7500	8.7500	-9.326%	9	438	-3.771%
2025-04-16	10.2900	10.2900	9.6500	9.6500	+5.580%	2	433	-12.746%
2025-04-15	9.1400	9.1400	9.1400	9.1400	-25.691%	2	433	-7.877%
2025-04-08	10.5000	12.3000	10.2000	12.3000	-5.385%	7	433	-31.545%
2025-04-07	12.7000	14.5500	12.5000	13.0000	+4.167%	45	430	-35.231%
2025-04-04	12.4800	12.4800	12.4800	12.4800	+23.564%	2	431	-32.532%
2025-04-03	8.4500	10.2500	8.4500	10.1000	+34.667%	9	432	-16.634%
2025-04-02	7.5000	7.5000	7.5000	7.5000	-6.250%	1	433	+12.267%
2025-04-01	8.1000	8.1000	8.0000	8.0000	-1.478%	3	433	+5.250%
2025-03-31	8.0700	8.1200	7.6500	8.1200	+8.267%	54	432	+3.695%
2025-03-25	7.3000	7.5000	7.2000	7.5000	-6.250%	5	481	+12.267%
2025-03-24	7.9900	8.0000	7.9900	8.0000	-10.112%	6	477	+5.250%
2025-03-20	8.9400	8.9400	8.9000	8.9000	-12.315%	10	471	-5.393%
2025-03-19	10.0700	10.1500	9.8800	10.1500	+2.525%	10	474	-17.044%
2025-03-18	10.0000	10.0000	9.5000	9.9000	+14.583%	20	474	-14.949%
2025-03-17	8.3500	8.6400	8.3500	8.6400	-4.000%	10	474	-2.546%
2025-03-14	9.0000	9.0000	9.0000	9.0000	-2.703%	2	482	-6.444%
2025-03-12	9.8000	9.8000	9.2500	9.2500	-7.500%	2	482	-8.973%
2025-03-10	10.0000	10.0000	10.0000	10.0000	+8.696%	1	482	-15.800%
2025-03-07	9.2000	9.2000	9.2000	9.2000	+13.580%	2	482	-8.478%
2025-03-05	7.8100	8.1000	7.8100	8.1000	+8.725%	2	481	+3.951%
2025-03-04	7.1000	7.7500	7.1000	7.4500	+14.264%	12	479	+13.020%
2025-03-03	6.6000	6.6200	6.5200	6.5200	+8.667%	4	489	+29.141%
2025-02-28	5.9500	6.1500	5.9500	6.0000	-0.498%	80	489	+40.333%
2025-02-27	6.2000	6.3100	5.9400	6.0300	-2.742%	106	489	+39.635%
2025-02-26	6.2600	6.2600	6.0500	6.2000	-6.767%	50	391	+35.806%
2025-02-25	6.5000	6.7000	6.5000	6.6500	+1.372%	44	380	+26.617%
2025-02-24	6.5300	6.5600	6.5300	6.5600	+9.333%	4	369	+28.354%
2025-02-20	6.5000	6.5000	6.0000	6.0000	+0.840%	19	365	+40.333%
2025-02-19	5.9500	5.9500	5.9500	5.9500	+0.847%	4	362	+41.513%
2025-02-18	5.9000	6.3000	5.0500	5.9000	-1.667%	101	362	+42.712%
2025-02-14	6.2500	7.5000	6.0000	6.0000	-7.692%	100	229	+40.333%
2025-02-13	6.8000	6.8000	6.0000	6.5000	0.000%	17	214	+29.538%
2025-02-12	6.4500	6.5000	6.4500	6.5000	-2.256%	10	214	+29.538%
2025-02-11	6.6500	6.6500	6.6500	6.6500	-5.000%	2	204	+26.617%
2025-02-07	6.8500	7.0000	6.8500	7.0000	+6.707%	32	204	+20.286%
2025-02-06	6.5600	6.5600	6.5600	6.5600	-8.252%	2	188	+28.354%
2025-02-04	7.3000	7.3000	7.1500	7.1500	-0.694%	2	186	+17.762%
2025-02-03	7.2000	7.2000	7.2000	7.2000	-11.656%	1	185	+16.944%
2025-01-23	8.1500	8.1500	8.1500	8.1500	+3.165%	1	184	+3.313%
2025-01-21	7.9000	7.9000	7.9000	7.9000	-9.195%	2	164	+6.582%
2025-01-17	8.3000	9.0000	8.2900	8.7000	+5.455%	56	164	-3.218%
2025-01-16	8.7500	9.0000	8.2500	8.2500	-11.670%	4	164	+2.061%
2025-01-15	9.0000	9.3400	9.0000	9.3400	-8.878%	4	163	-9.850%
2025-01-13	10.0700	10.2500	10.0700	10.2500	-2.844%	17	161	-17.854%
2025-01-08	10.3500	10.6300	10.3300	10.5500	-2.134%	16	155	-20.190%
2025-01-07	10.5100	10.7800	10.5100	10.7800	-9.412%	10	155	-21.892%
2025-01-06	12.0000	12.0200	11.0000	11.9000	+17.822%	94	150	-29.244%
2025-01-03	9.2000	11.0000	9.0000	10.1000	+6.316%	154	95	-16.634%
2025-01-02	8.8500	9.5000	8.7500	9.5000	+32.867%	11	80	-11.368%
2024-12-20	6.7500	7.1500	6.7500	7.1500	+14.400%	2	70	+17.762%
2024-12-19	6.3500	6.3500	6.2500	6.2500	+6.474%	11	69	+34.720%
2024-12-12	6.0700	6.0700	5.8700	5.8700	+2.982%	4	79	+43.441%
2024-12-11	5.4000	5.7000	5.4000	5.7000	-1.384%	15	79	+47.719%
2024-12-05	5.7800	5.7800	5.7800	5.7800	-3.667%	2	93	+45.675%
2024-12-04	6.0000	6.0000	6.0000	6.0000	+10.701%	50	92	+40.333%
2024-12-03	5.4200	5.4200	5.4200	5.4200	-7.350%	1	42	+55.351%
2024-12-02	6.0000	6.0000	5.8000	5.8500	+3.540%	15	42	+43.932%