Dark

DIS20251219C100
DIS Dec 19 2025 100.00 Call (DIS251219C00100000)
option OPRA

EOD

May 21, 2025

17.25-9.591%(-1.83)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	17.92	18.45	17.25	17.25	-9.591%	12	2,690	0.000%
2025-05-20	19.15	19.15	19.08	19.08	+1.597%	3	2,691	-9.591%
2025-05-19	18.77	19.12	18.77	18.78	-3.395%	8	2,692	-8.147%
2025-05-16	18.98	19.44	18.98	19.44	+5.081%	456	2,694	-11.265%
2025-05-15	18.50	18.50	18.50	18.50	-0.270%	10	2,884	-6.757%
2025-05-14	18.35	18.55	18.35	18.55	+3.516%	8	2,892	-7.008%
2025-05-13	17.38	17.92	17.38	17.92	+3.884%	16	2,895	-3.739%
2025-05-12	17.15	17.30	15.95	17.25	+21.994%	61	2,895	0.000%
2025-05-09	13.92	14.15	13.60	14.14	+1.873%	36	2,908	+21.994%
2025-05-08	13.05	14.15	12.95	13.88	+21.223%	31	2,901	+24.280%
2025-05-07	11.55	12.00	10.50	11.45	+72.180%	72	2,912	+50.655%
2025-05-06	6.55	6.80	6.55	6.65	-1.773%	6	2,925	+159.398%
2025-05-05	6.00	6.96	5.70	6.77	+0.148%	75	2,921	+154.801%
2025-05-02	6.66	6.85	6.66	6.76	+10.820%	8	2,938	+155.178%
2025-05-01	6.25	6.25	6.10	6.10	+3.390%	3	2,935	+182.787%
2025-04-30	5.62	5.90	5.62	5.90	-9.924%	6	2,932	+192.373%
2025-04-29	6.05	6.60	6.05	6.55	+8.264%	28	2,926	+163.359%
2025-04-28	5.96	6.10	5.85	6.05	+3.419%	126	2,927	+185.124%
2025-04-25	6.00	6.00	5.71	5.85	-4.878%	8	2,847	+194.872%
2025-04-24	4.95	6.15	4.95	6.15	+24.242%	135	2,848	+180.488%
2025-04-23	5.65	5.67	4.95	4.95	+4.211%	30	2,848	+248.485%
2025-04-22	4.95	4.95	4.75	4.75	+18.750%	3	2,852	+263.158%
2025-04-21	3.78	4.05	3.78	4.00	-11.308%	87	2,850	+331.250%
2025-04-17	4.20	4.51	4.20	4.51	+27.401%	15	2,808	+282.483%
2025-04-16	4.00	4.00	3.50	3.54	-19.545%	26	2,808	+387.288%
2025-04-15	4.35	4.48	4.25	4.40	+2.326%	112	2,804	+292.045%
2025-04-14	5.00	5.00	4.30	4.30	-10.788%	266	2,721	+301.163%
2025-04-11	4.72	4.82	4.72	4.82	-10.906%	10	2,719	+257.884%
2025-04-10	5.25	5.45	4.95	5.41	-22.714%	118	2,722	+218.854%
2025-04-09	4.75	7.20	4.25	7.00	+50.538%	73	2,638	+146.429%
2025-04-08	5.65	5.65	4.65	4.65	-4.908%	63	2,656	+270.968%
2025-04-07	5.60	5.60	4.50	4.89	+4.043%	66	2,607	+252.761%
2025-04-04	4.78	5.83	4.66	4.70	-18.261%	274	2,614	+267.021%
2025-04-03	7.65	7.65	5.75	5.75	-38.830%	223	2,587	+200.000%
2025-04-02	9.45	9.45	9.40	9.40	-1.261%	5	2,466	+83.511%
2025-04-01	9.52	9.52	9.52	9.52	-1.347%	1	2,466	+81.197%
2025-03-31	8.61	9.65	8.61	9.65	-2.229%	12	2,466	+78.756%
2025-03-28	9.95	10.00	9.70	9.87	-10.354%	46	2,470	+74.772%
2025-03-27	11.01	11.01	11.01	11.01	+0.091%	2	2,468	+56.676%
2025-03-26	11.00	11.00	11.00	11.00	-0.452%	10	2,467	+56.818%
2025-03-25	11.05	11.05	11.05	11.05	+3.464%	40	2,457	+56.109%
2025-03-24	10.69	10.70	10.05	10.68	+0.755%	152	2,497	+61.517%
2025-03-21	10.05	10.60	9.85	10.60	+1.435%	84	2,553	+62.736%
2025-03-20	10.60	11.00	10.44	10.45	-8.253%	127	2,560	+65.072%
2025-03-19	11.55	11.60	11.30	11.39	+6.449%	10	2,482	+51.449%
2025-03-18	10.70	10.70	10.70	10.70	+6.046%	15	2,481	+61.215%
2025-03-14	10.09	10.09	10.09	10.09	+1.305%	12	2,481	+70.961%
2025-03-13	9.85	9.96	9.63	9.96	-10.512%	64	2,536	+73.193%
2025-03-12	10.10	11.13	9.80	11.13	+4.019%	11	2,536	+54.987%
2025-03-11	11.27	11.27	10.40	10.70	-19.850%	1,251	2,535	+61.215%
2025-03-10	13.50	13.57	13.35	13.35	-5.654%	241	1,727	+29.213%
2025-03-07	14.35	14.35	14.15	14.15	-6.291%	6	1,555	+21.908%
2025-03-06	16.93	17.10	15.10	15.10	-14.930%	9	1,558	+14.238%
2025-03-04	17.55	17.75	17.25	17.75	-1.771%	62	1,558	-2.817%
2025-02-25	17.98	18.07	17.98	18.07	+8.724%	6	1,550	-4.538%
2025-02-21	18.82	18.82	16.57	16.62	-8.329%	42	1,549	+3.791%
2025-02-20	17.74	18.13	17.74	18.13	-3.717%	5	1,559	-4.854%
2025-02-19	17.85	18.83	17.85	18.83	+5.196%	7	1,557	-8.391%
2025-02-14	18.16	18.16	17.75	17.90	+4.070%	14	1,554	-3.631%
2025-02-13	17.20	17.20	17.20	17.20	+0.292%	1	1,555	+0.291%
2025-02-11	16.86	17.15	16.86	17.15	-3.107%	6	1,555	+0.583%
2025-02-10	18.00	18.00	17.70	17.70	-7.330%	4	1,554	-2.542%
2025-02-07	19.70	19.90	19.10	19.10	+7.910%	16	1,554	-9.686%
2025-02-06	17.70	17.70	17.70	17.70	-4.324%	5	1,552	-2.542%
2025-02-05	19.25	20.35	18.50	18.50	-10.194%	43	1,547	-6.757%
2025-02-03	20.60	20.60	20.60	20.60	-3.059%	1	1,507	-16.262%
2025-01-31	21.40	21.40	21.25	21.25	+4.680%	8	1,508	-18.824%
2025-01-28	20.30	20.30	20.30	20.30	-4.918%	2	1,512	-15.025%
2025-01-27	20.00	21.35	20.00	21.35	+13.867%	2	1,512	-19.204%
2025-01-23	17.75	18.75	17.75	18.75	+5.042%	8	1,513	-8.000%
2025-01-21	17.55	17.85	17.55	17.85	+6.758%	8	1,547	-3.361%
2025-01-17	16.72	16.72	16.72	16.72	+3.851%	52	1,547	+3.170%
2025-01-16	17.60	17.60	16.10	16.10	-10.056%	20	1,547	+7.143%
2025-01-15	18.50	18.50	17.90	17.90	+2.286%	27	1,538	-3.631%
2025-01-13	17.50	17.50	17.50	17.50	-5.405%	1	1,542	-1.429%
2025-01-10	18.50	18.50	18.50	18.50	-2.887%	2	1,542	-6.757%
2025-01-08	19.69	19.69	18.25	19.05	-11.023%	7	1,545	-9.449%
2025-01-07	21.69	21.69	21.41	21.41	+5.209%	4	1,545	-19.430%
2025-01-06	21.45	21.45	20.35	20.35	+0.494%	3	1,543	-15.233%
2025-01-03	20.25	20.25	19.98	20.25	+1.250%	90	1,543	-14.815%
2025-01-02	20.52	20.52	20.00	20.00	-0.448%	48	1,530	-13.750%
2024-12-31	20.09	20.09	20.09	20.09	-2.238%	1	1,523	-14.136%
2024-12-30	20.55	20.55	20.55	20.55	+0.244%	5	1,523	-16.058%
2024-12-27	20.50	20.50	20.50	20.50	-5.093%	48	1,518	-15.854%
2024-12-24	21.60	21.60	21.60	21.60	+3.201%	4	1,508	-20.139%
2024-12-23	20.93	20.93	20.93	20.93	-3.903%	2	1,508	-17.582%
2024-12-20	20.85	21.78	20.85	21.78	+0.138%	7	1,508	-20.799%
2024-12-19	21.75	21.75	21.75	21.75	+7.940%	2	1,511	-20.690%
2024-12-18	23.85	23.85	20.15	20.15	-9.438%	7	1,511	-14.392%
2024-12-17	21.65	22.28	21.65	22.25	+3.105%	3	1,511	-22.472%
2024-12-16	21.30	21.58	21.25	21.58	-3.315%	5	1,511	-20.065%
2024-12-13	22.20	22.32	22.20	22.32	-2.957%	22	1,511	-22.715%
2024-12-12	23.00	23.00	23.00	23.00	-0.862%	1	1,520	-25.000%
2024-12-11	23.20	23.20	23.20	23.20	+0.870%	3	1,519	-25.647%
2024-12-10	23.00	23.00	23.00	23.00	-3.483%	3	1,509	-25.000%
2024-12-09	23.83	23.83	23.83	23.83	-3.717%	10	1,512	-27.612%
2024-12-06	24.80	24.86	24.75	24.75	+2.484%	10	1,502	-30.303%
2024-12-05	24.50	24.70	24.15	24.15	-3.400%	7	1,507	-28.571%
2024-12-04	25.00	25.00	25.00	25.00	+1.215%	3	1,514	-31.000%
2024-12-03	24.85	24.85	24.70	24.70	-1.984%	3	1,517	-30.162%
2024-12-02	24.90	25.20	24.90	25.20	-2.326%	3	1,518	-31.548%
2024-11-29	25.25	25.80	25.25	25.80	+0.506%	8	1,521	-33.140%
2024-11-27	25.67	25.67	25.67	25.67	+4.265%	2	1,524	-32.801%
2024-11-26	24.62	24.62	24.62	24.62	+1.317%	1	1,524	-29.935%
2024-11-25	24.30	24.30	24.30	24.30	-0.532%	1	1,525	-29.012%
2024-11-22	24.15	24.70	24.15	24.43	+1.792%	28	1,524	-29.390%
2024-11-21	23.70	24.40	23.70	24.00	+7.143%	21	1,524	-28.125%
2024-11-20	22.40	22.40	22.40	22.40	+4.283%	1	1,523	-22.991%
2024-11-19	20.99	21.48	20.99	21.48	-6.811%	2	1,524	-19.693%
2024-11-18	23.80	23.90	22.81	23.05	-1.285%	10	1,526	-25.163%
2024-11-15	21.05	23.68	21.05	23.35	+22.060%	32	1,532	-26.124%
2024-11-14	20.70	23.25	18.44	19.13	+22.236%	82	1,545	-9.827%
2024-11-13	14.65	15.65	14.65	15.65	+17.228%	18	1,594	+10.224%
2024-11-12	14.40	14.40	13.35	13.35	-4.301%	10	1,594	+29.213%
2024-11-11	13.95	13.95	13.64	13.95	+7.889%	50	1,592	+23.656%
2024-11-08	12.52	12.93	12.52	12.93	-0.920%	10	1,596	+33.411%
2024-11-07	13.65	13.65	13.05	13.05	+0.230%	225	1,595	+32.184%
2024-11-06	13.41	13.41	13.02	13.02	+6.286%	18	1,800	+32.488%
2024-11-05	12.20	12.25	12.10	12.25	+3.814%	69	1,808	+40.816%
2024-11-04	11.50	11.80	11.40	11.80	-0.840%	4	1,765	+46.186%
2024-11-01	11.90	11.90	11.90	11.90	-2.857%	8	1,767	+44.958%
2024-10-31	12.25	12.25	12.25	12.25	+2.941%	1	1,763	+40.816%
2024-10-30	11.90	11.90	11.90	11.90	+0.847%	1	1,764	+44.958%
2024-10-29	11.80	11.80	11.80	11.80	-2.075%	200	1,763	+46.186%
2024-10-28	11.43	12.05	11.43	12.05	+4.329%	19	1,963	+43.154%
2024-10-24	12.00	12.00	11.55	11.55	-1.113%	3	1,959	+49.351%
2024-10-23	12.06	12.27	11.68	11.68	-5.041%	28	1,958	+47.688%
2024-10-22	12.25	12.30	12.25	12.30	-3.906%	13	1,976	+40.244%
2024-10-21	12.72	12.80	12.72	12.80	+4.065%	2	1,989	+34.766%
2024-10-18	12.30	12.30	12.30	12.30	+2.500%	40	1,989	+40.244%
2024-10-17	12.00	12.00	12.00	12.00	+1.523%	1	1,969	+43.750%
2024-10-16	11.49	11.82	11.49	11.82	+11.509%	5	1,969	+45.939%
2024-10-15	11.00	11.00	10.60	10.60	-2.752%	5	1,971	+62.736%
2024-10-14	10.90	10.90	10.90	10.90	+1.869%	19	1,970	+58.257%
2024-10-11	10.15	10.90	10.15	10.70	+5.005%	420	1,976	+61.215%
2024-10-10	10.50	10.50	10.19	10.19	-2.952%	13	1,772	+69.284%
2024-10-09	9.70	10.50	9.70	10.50	+2.439%	55	1,778	+64.286%
2024-10-08	10.25	10.25	10.25	10.25	+2.500%	1	1,792	+68.293%
2024-10-07	10.80	10.90	9.85	10.00	-9.502%	262	1,793	+72.500%
2024-10-04	11.05	11.05	11.05	11.05	+6.250%	2	1,808	+56.109%
2024-10-03	10.40	10.40	10.40	10.40	-2.804%	1	1,807	+65.865%
2024-10-02	10.70	10.70	10.55	10.70	-1.200%	58	1,806	+61.215%
2024-10-01	11.00	11.00	10.25	10.83	-8.608%	7	1,856	+59.280%
2024-09-30	11.85	11.85	11.85	11.85	+1.023%	1	1,855	+45.570%
2024-09-27	11.65	12.00	11.65	11.73	+2.000%	48	1,854	+47.059%
2024-09-26	11.00	11.50	10.90	11.50	+12.745%	21	1,845	+50.000%
2024-09-25	10.30	10.30	10.10	10.20	+0.990%	17	1,850	+69.118%
2024-09-24	10.10	10.10	9.90	10.10	+2.538%	91	1,844	+70.792%
2024-09-23	9.95	10.00	9.85	9.85	-6.190%	61	1,820	+75.127%
2024-09-20	10.13	10.50	10.00	10.50	+0.962%	106	1,819	+64.286%
2024-09-19	11.25	11.25	10.40	10.40	-1.422%	10	1,770	+65.865%
2024-09-18	10.50	10.55	10.50	10.55	+7.653%	3	1,777	+63.507%
2024-09-17	10.00	10.28	9.80	9.80	+2.618%	6	1,780	+76.020%
2024-09-16	9.75	9.75	9.55	9.55	+6.111%	7	1,781	+80.628%
2024-09-13	9.00	9.00	8.99	9.00	+7.784%	16	1,786	+91.667%
2024-09-12	8.04	8.35	8.04	8.35	+4.245%	6	1,789	+106.587%
2024-09-11	7.75	8.01	7.65	8.01	-0.743%	8	1,791	+115.356%
2024-09-10	8.07	8.07	8.07	8.07	-1.585%	1	1,788	+113.755%
2024-09-09	8.20	8.20	8.20	8.20	+2.500%	1	1,787	+110.366%
2024-09-06	8.15	8.15	8.00	8.00	-8.046%	14	1,787	+115.625%
2024-09-05	8.70	8.70	8.70	8.70	+1.163%	1	1,785	+98.276%
2024-09-04	8.90	8.90	8.60	8.60	-4.444%	91	1,784	+100.581%
2024-09-03	9.00	9.00	9.00	9.00	+4.046%	1	1,875	+91.667%
2024-08-30	8.90	8.90	8.60	8.65	+2.367%	84	1,839	+99.422%
2024-08-28	8.60	8.60	8.45	8.45	-9.626%	21	1,839	+104.142%
2024-08-27	9.50	9.50	9.35	9.35	-4.103%	3	1,826	+84.492%
2024-08-26	9.75	9.85	9.60	9.75	+4.839%	387	1,826	+76.923%
2024-08-23	9.20	9.30	9.20	9.30	+0.758%	22	1,535	+85.484%
2024-08-22	9.45	9.45	9.23	9.23	+3.708%	14	1,544	+86.891%
2024-08-21	8.90	8.90	8.90	8.90	+0.451%	1	1,543	+93.820%
2024-08-20	8.90	8.90	8.86	8.86	-6.737%	2	1,542	+94.695%
2024-08-19	8.90	10.10	8.90	9.50	+5.205%	66	1,541	+81.579%
2024-08-16	8.60	9.03	8.60	9.03	+7.500%	64	1,592	+91.030%
2024-08-15	7.80	8.42	7.80	8.40	+12.601%	65	1,586	+105.357%
2024-08-14	7.50	7.50	7.46	7.46	+2.897%	3	1,535	+131.233%
2024-08-13	7.47	7.50	7.25	7.25	-3.846%	57	1,532	+137.931%
2024-08-12	8.00	8.00	7.54	7.54	-2.710%	49	1,476	+128.780%
2024-08-09	7.50	7.75	7.42	7.75	-5.488%	608	1,431	+122.581%
2024-08-08	8.00	8.20	7.17	8.20	+1.863%	155	1,305	+110.366%
2024-08-07	8.60	9.50	8.05	8.05	-25.116%	18	1,161	+114.286%
2024-08-06	10.50	11.26	10.50	10.75	+14.362%	23	1,159	+60.465%
2024-08-05	9.10	9.40	9.10	9.40	-4.569%	2	1,167	+83.511%
2024-08-02	10.00	10.03	9.68	9.85	-14.866%	30	1,166	+75.127%
2024-08-01	11.57	11.57	11.57	11.57	-3.583%	3	1,178	+49.092%
2024-07-31	12.36	12.50	12.00	12.00	+2.564%	41	1,178	+43.750%
2024-07-30	11.25	11.80	11.25	11.70	+3.540%	69	1,176	+47.436%
2024-07-29	11.24	11.30	11.24	11.30	+13.797%	30	1,170	+52.655%
2024-07-26	9.80	10.00	9.80	9.93	-0.101%	31	1,140	+73.716%
2024-07-25	10.00	10.09	9.94	9.94	-0.600%	4	1,136	+73.541%
2024-07-24	10.12	10.16	10.00	10.00	-6.191%	8	1,135	+72.500%
2024-07-23	10.60	10.80	10.00	10.66	-10.269%	78	1,132	+61.820%
2024-07-22	12.40	12.40	11.88	11.88	-11.011%	143	1,099	+45.202%
2024-07-19	13.35	13.35	13.00	13.35	-3.957%	4	1,198	+29.213%
2024-07-18	14.35	14.40	13.80	13.90	0.000%	7	1,198	+24.101%
2024-07-17	14.62	14.62	13.90	13.90	-5.249%	104	1,202	+24.101%
2024-07-16	13.60	14.74	13.60	14.67	+6.691%	13	1,205	+17.587%
2024-07-15	13.75	13.75	13.75	13.75	-3.169%	1	1,218	+25.455%
2024-07-12	14.16	14.20	14.16	14.20	+3.725%	18	1,218	+21.479%
2024-07-11	13.45	13.75	13.45	13.69	+0.662%	8	1,227	+26.004%
2024-07-10	13.70	13.85	13.55	13.60	-4.023%	90	1,227	+26.838%
2024-07-09	14.00	14.17	13.55	14.17	-0.561%	82	1,302	+21.736%
2024-07-08	14.00	14.25	14.00	14.25	-0.973%	9	1,338	+21.053%
2024-07-05	14.30	14.45	13.45	14.39	+1.338%	36	1,343	+19.875%
2024-07-02	14.40	14.40	13.95	14.20	-3.401%	27	1,343	+21.479%
2024-07-01	15.35	15.55	14.60	14.70	-2.000%	79	1,341	+17.347%
2024-06-28	16.75	16.75	15.00	15.00	-12.023%	158	1,362	+15.000%
2024-06-27	17.05	17.05	17.05	17.05	-1.445%	1	1,377	+1.173%
2024-06-26	17.65	17.65	17.30	17.30	+0.581%	13	1,377	-0.289%
2024-06-17	17.20	17.20	17.20	17.20	+8.517%	15	1,373	+0.291%
2024-06-14	15.77	15.85	15.77	15.85	-0.938%	22	1,387	+8.833%
2024-06-13	16.25	16.25	16.00	16.00	-4.762%	15	1,386	+7.813%
2024-06-12	16.80	16.80	16.80	16.80	-7.182%	1	1,381	+2.679%
2024-06-10	17.47	18.10	17.47	18.10	+4.503%	6	1,381	-4.696%
2024-06-06	17.32	17.32	17.32	17.32	+1.882%	1	1,382	-0.404%
2024-06-05	17.46	17.50	17.00	17.00	-6.077%	12	1,381	+1.471%
2024-06-04	18.10	18.10	18.10	18.10	-0.275%	2	1,378	-4.696%
2024-06-03	18.15	18.15	18.15	18.15	-1.626%	3	1,377	-4.959%
2024-05-31	18.17	18.45	18.17	18.45	+4.237%	24	1,377	-6.504%
2024-05-30	17.70	17.70	17.70	17.70	+1.724%	1	1,372	-2.542%
2024-05-24	17.40	17.69	17.35	17.40	+3.571%	110	1,377	-0.862%
2024-05-23	17.35	17.40	16.75	16.80	-10.638%	14	1,377	+2.679%
2024-05-22	19.19	19.25	18.75	18.80	0.000%	207	1,365	-8.245%
2024-05-17	19.10	19.15	18.70	18.80	-2.842%	16	1,369	-8.245%
2024-05-16	18.50	19.35	18.50	19.35	+2.653%	7	1,369	-10.853%
2024-05-15	20.25	20.25	17.37	18.85	-8.049%	65	1,369	-8.488%
2024-05-14	20.50	20.50	20.50	20.50	-2.381%	1	1,334	-15.854%
2024-05-10	21.30	21.30	21.00	21.00	+2.041%	42	1,334	-17.857%
2024-05-09	20.77	20.77	20.58	20.58	-0.435%	2	1,334	-16.181%
2024-05-08	20.80	20.80	20.67	20.67	+1.823%	2	1,334	-16.546%
2024-05-07	22.20	22.20	20.00	20.30	-26.182%	52	1,334	-15.025%
2024-05-03	27.50	27.50	27.50	27.50	+6.342%	2	1,334	-37.273%
2024-04-30	26.17	26.17	25.86	25.86	-0.920%	3	1,335	-33.295%
2024-04-25	26.20	26.20	26.10	26.10	-6.284%	2	1,336	-33.908%
2024-04-23	28.00	28.00	27.50	27.85	+4.034%	3	1,338	-38.061%
2024-04-22	26.75	26.77	26.75	26.77	+0.262%	8	1,338	-35.562%
2024-04-19	26.70	26.70	26.70	26.70	-2.341%	1	1,343	-35.393%
2024-04-18	27.34	27.34	27.34	27.34	-1.725%	1	1,343	-36.906%
2024-04-15	27.65	27.82	27.55	27.82	-2.591%	353	1,343	-37.994%
2024-04-12	28.56	28.56	28.56	28.56	-6.971%	12	1,465	-39.601%
2024-04-04	30.85	30.90	30.60	30.70	-3.307%	402	1,471	-43.811%
2024-04-03	33.30	33.30	31.75	31.75	-7.757%	12	1,537	-45.669%
2024-04-02	34.07	34.42	34.07	34.42	-1.797%	12	1,534	-49.884%
2024-03-28	35.00	35.70	35.00	35.05	+6.244%	41	1,566	-50.785%
2024-03-27	34.38	34.46	32.99	32.99	+1.508%	5	1,566	-47.711%
2024-03-26	31.80	32.50	31.80	32.50	+1.563%	3	1,567	-46.923%
2024-03-25	32.00	32.00	32.00	32.00	+7.383%	1	1,570	-46.094%
2024-03-22	29.80	29.80	29.80	29.80	-1.650%	12	1,570	-42.114%
2024-03-21	30.20	30.30	30.20	30.30	+2.192%	2	1,570	-43.069%
2024-03-20	29.30	29.65	29.30	29.65	+5.516%	7	1,571	-41.821%
2024-03-18	28.40	28.40	28.10	28.10	+3.499%	2	1,568	-38.612%
2024-03-15	27.15	27.15	27.15	27.15	+2.453%	2	1,570	-36.464%
2024-03-14	24.68	26.50	24.68	26.50	-3.108%	4	1,570	-34.906%
2024-03-13	27.35	27.35	27.35	27.35	+1.072%	5	1,567	-36.929%
2024-03-11	27.06	27.06	27.06	27.06	+7.594%	6	1,567	-36.253%
2024-03-07	25.40	25.60	25.15	25.15	+2.653%	34	1,573	-31.412%
2024-03-06	25.40	25.60	24.10	24.50	-8.445%	24	1,584	-29.592%
2024-03-05	27.75	28.46	26.76	26.76	-4.429%	12	1,586	-35.538%
2024-03-04	27.00	28.00	27.00	28.00	+10.020%	6	1,591	-38.393%
2024-03-01	26.76	26.76	25.45	25.45	-1.165%	6	1,591	-32.220%
2024-02-28	25.00	25.97	25.00	25.75	+10.043%	4	1,594	-33.010%
2024-02-23	22.40	23.40	22.34	23.40	+6.849%	12	1,595	-26.282%
2024-02-22	21.90	21.90	21.90	21.90	-7.595%	1	1,599	-21.233%
2024-02-21	23.62	23.70	23.62	23.70	-5.276%	64	1,600	-27.215%
2024-02-20	25.85	25.85	24.25	25.02	-7.333%	16	1,600	-31.055%
2024-02-15	26.70	27.00	26.70	27.00	+1.695%	11	1,600	-36.111%
2024-02-14	26.55	26.55	26.55	26.55	+4.899%	15	1,611	-35.028%
2024-02-13	24.35	25.54	24.35	25.31	-1.518%	4	1,616	-31.845%
2024-02-12	25.01	25.90	25.00	25.70	+6.198%	5	1,617	-32.879%
2024-02-09	24.58	24.58	23.90	24.20	-7.634%	21	1,622	-28.719%
2024-02-08	24.00	27.13	23.35	26.20	+45.556%	111	1,628	-34.160%
2024-02-07	17.10	18.25	17.10	18.00	-1.262%	9	1,717	-4.167%
2024-02-06	17.30	18.30	17.30	18.23	+7.870%	28	1,717	-5.376%
2024-02-05	16.90	16.90	16.90	16.90	+2.736%	1	1,712	+2.071%
2024-02-01	16.45	16.90	16.00	16.45	-0.121%	34	1,711	+4.863%
2024-01-31	16.30	16.62	16.30	16.47	-4.244%	28	1,713	+4.736%
2024-01-30	16.30	17.20	16.30	17.20	+1.775%	9	1,713	+0.291%
2024-01-29	15.80	16.90	15.80	16.90	+8.612%	40	1,722	+2.071%
2024-01-26	15.56	15.56	15.56	15.56	+3.803%	1	1,761	+10.861%
2024-01-25	14.95	14.99	14.90	14.99	+2.181%	4	1,761	+15.077%
2024-01-24	14.67	14.67	14.67	14.67	-5.355%	1	1,759	+17.587%
2024-01-22	14.75	15.60	14.46	15.50	+7.639%	21	1,760	+11.290%
2024-01-19	14.40	14.40	14.40	14.40	+11.888%	26	1,773	+19.792%
2024-01-17	14.85	14.85	12.87	12.87	+3.208%	3	1,797	+34.033%
2024-01-12	12.44	12.47	12.44	12.47	+2.888%	2	1,796	+38.332%
2024-01-10	12.00	12.16	12.00	12.12	-3.040%	93	1,796	+42.327%
2024-01-09	13.00	13.00	12.50	12.50	-8.759%	80	1,793	+38.000%
2024-01-08	13.70	13.70	13.70	13.70	+1.859%	10	1,788	+25.912%
2024-01-05	13.50	13.50	13.15	13.45	+2.672%	24	1,798	+28.253%
2024-01-04	13.61	13.61	13.00	13.10	-7.420%	15	1,811	+31.679%
2024-01-03	13.06	14.15	12.99	14.15	+7.605%	52	1,801	+21.908%
2024-01-02	12.84	13.35	12.84	13.15	+0.766%	6	1,788	+31.179%
2023-12-29	12.85	13.05	12.80	13.05	+0.772%	204	1,619	+32.184%
2023-12-28	12.95	12.95	12.95	12.95	+1.648%	11	1,619	+33.205%
2023-12-27	13.00	13.00	12.74	12.74	-4.854%	44	1,619	+35.400%
2023-12-26	13.34	13.45	13.34	13.39	-0.815%	22	1,599	+28.827%
2023-12-22	13.50	13.58	13.35	13.50	-7.850%	8	1,592	+27.778%
2023-12-19	14.88	14.88	14.65	14.65	+0.826%	4	1,592	+17.747%
2023-12-18	14.65	14.65	14.50	14.53	-2.023%	4	1,592	+18.720%
2023-12-14	15.18	15.50	14.83	14.83	+9.044%	25	1,590	+16.318%
2023-12-12	14.60	14.60	13.56	13.60	-9.333%	4	1,591	+26.838%
2023-12-11	15.00	15.00	15.00	15.00	-2.344%	9	1,588	+15.000%
2023-12-08	15.10	15.36	15.10	15.36	+4.136%	2	1,588	+12.305%
2023-12-07	14.65	14.75	14.65	14.75	+1.935%	4	1,588	+16.949%
2023-12-06	14.22	14.47	14.22	14.47	+10.038%	67	1,592	+19.212%
2023-12-05	13.60	13.60	13.15	13.15	-8.681%	4	1,608	+31.179%
2023-12-04	14.30	14.40	14.30	14.40	-1.031%	2	1,606	+19.792%
2023-12-01	14.40	14.60	14.40	14.55	-4.276%	11	1,604	+18.557%
2023-11-30	15.60	15.60	15.05	15.20	+0.662%	12	1,595	+13.487%
2023-11-29	15.00	15.10	14.54	15.10	-1.307%	12	1,597	+14.238%
2023-11-28	16.30	16.30	15.30	15.30	-10.000%	11	1,589	+12.745%
2023-11-27	17.00	17.00	17.00	17.00	-4.494%	2	1,588	+1.471%
2023-11-24	18.00	18.00	16.79	17.80	+5.015%	54	1,590	-3.090%
2023-11-22	17.25	17.25	16.95	16.95	+1.436%	2	1,593	+1.770%
2023-11-21	16.53	16.90	16.53	16.71	-3.410%	10	1,593	+3.232%
2023-11-20	17.00	17.30	17.00	17.30	+2.065%	3	1,601	-0.289%
2023-11-17	17.00	17.10	16.95	16.95	+0.893%	5	1,604	+1.770%
2023-11-16	16.70	16.80	16.55	16.80	0.000%	4	1,608	+2.679%
2023-11-15	16.00	17.00	16.00	16.80	+11.258%	14	1,609	+2.679%
2023-11-14	15.10	15.10	15.10	15.10	+6.413%	2	1,623	+14.238%
2023-11-13	14.00	14.45	14.00	14.19	+3.956%	16	1,625	+21.564%
2023-11-10	14.73	14.73	13.60	13.65	-7.269%	25	1,633	+26.374%
2023-11-09	13.55	15.50	13.40	14.72	+20.656%	76	1,651	+17.188%
2023-11-08	12.39	12.42	12.20	12.20	-0.408%	25	1,706	+41.393%
2023-11-07	12.17	12.25	12.10	12.25	+2.083%	5	1,683	+40.816%
2023-11-06	12.65	12.65	12.00	12.00	-5.138%	37	1,686	+43.750%
2023-11-03	12.40	13.00	12.35	12.65	+7.203%	30	1,709	+36.364%
2023-11-02	11.50	11.85	11.50	11.80	+6.787%	5	1,739	+46.186%
2023-11-01	11.19	11.19	11.05	11.05	-2.212%	11	1,739	+56.109%
2023-10-31	11.28	11.30	11.25	11.30	+3.196%	8	1,736	+52.655%
2023-10-30	10.55	10.95	10.50	10.95	+4.286%	14	1,737	+57.534%
2023-10-27	10.74	10.74	10.50	10.50	+2.439%	2	1,739	+64.286%
2023-10-26	10.55	10.71	10.25	10.25	-9.131%	14	1,739	+68.293%
2023-10-25	11.20	11.28	11.20	11.28	-3.176%	4	1,740	+52.926%
2023-10-24	11.61	11.65	11.61	11.65	-2.998%	6	1,742	+48.069%
2023-10-23	11.06	12.01	11.06	12.01	+0.502%	3	1,742	+43.630%
2023-10-20	12.10	12.10	11.95	11.95	-2.049%	4	1,742	+44.351%
2023-10-19	12.80	12.80	12.20	12.20	-4.688%	4	1,740	+41.393%
2023-10-18	13.30	13.35	12.80	12.80	-4.833%	41	1,740	+34.766%
2023-10-17	13.00	13.45	13.00	13.45	+2.593%	41	1,741	+28.253%
2023-10-16	12.90	13.11	12.85	13.11	+2.824%	31	1,777	+31.579%
2023-10-13	12.50	12.75	12.50	12.75	+2.327%	6	1,808	+35.294%
2023-10-12	12.69	12.90	12.30	12.46	-2.275%	42	1,814	+38.443%
2023-10-11	13.16	13.16	12.71	12.75	-1.923%	36	1,832	+35.294%
2023-10-10	12.55	13.10	12.15	13.00	+0.386%	11	1,802	+32.692%
2023-10-09	12.85	13.00	12.30	12.95	+4.858%	14	1,809	+33.205%
2023-10-06	11.97	12.40	11.97	12.35	+12.273%	13	1,809	+39.676%
2023-10-05	11.00	11.00	11.00	11.00	+5.769%	1	1,817	+56.818%
2023-10-04	10.75	10.75	10.22	10.40	-4.587%	30	1,817	+65.865%
2023-10-03	10.55	10.90	10.55	10.90	-3.965%	11	1,804	+58.257%
2023-10-02	11.35	11.35	11.35	11.35	+0.889%	1	1,804	+51.982%
2023-09-29	10.95	11.25	10.80	11.25	+4.457%	22	1,805	+53.333%
2023-09-28	10.85	10.85	10.60	10.77	-0.278%	12	1,815	+60.167%
2023-09-27	11.00	11.04	10.45	10.80	-0.461%	45	1,813	+59.722%
2023-09-26	11.00	11.05	10.80	10.85	-3.298%	91	1,774	+58.986%
2023-09-25	11.40	11.40	11.10	11.22	-2.435%	24	1,845	+53.743%
2023-09-22	12.45	12.45	11.50	11.50	-5.350%	58	1,834	+50.000%
2023-09-21	12.60	12.60	12.15	12.15	+0.746%	51	1,790	+41.975%
2023-09-20	12.00	12.22	12.00	12.06	+1.772%	62	1,829	+43.035%
2023-09-19	12.90	13.00	11.55	11.85	-10.566%	27	1,891	+45.570%
2023-09-18	13.40	13.50	13.25	13.25	-0.376%	62	1,875	+30.189%
2023-09-15	13.83	13.85	13.20	13.30	+4.314%	70	1,880	+29.699%
2023-09-14	12.60	13.00	12.60	12.75	+3.072%	21	1,870	+35.294%
2023-09-13	12.70	12.70	12.37	12.37	-1.040%	13	1,889	+39.450%
2023-09-12	12.80	13.40	12.30	12.50	+0.160%	33	1,894	+38.000%
2023-09-11	12.20	12.80	11.85	12.48	+5.316%	38	1,910	+38.221%
2023-09-08	11.55	11.87	11.20	11.85	+2.155%	56	1,938	+45.570%
2023-09-07	11.40	11.95	11.05	11.60	-2.521%	245	1,937	+48.707%
2023-09-06	11.80	11.90	11.35	11.90	+0.847%	77	1,722	+44.958%
2023-09-05	11.95	12.28	11.80	11.80	-1.255%	34	1,710	+46.186%
2023-09-01	11.95	12.11	11.23	11.95	-6.275%	246	1,531	+44.351%