Dark

DIS20251219C105
DIS Dec 19 2025 105.00 Call (DIS251219C00105000)
option OPRA

EOD

May 21, 2025

14.50-3.269%(-0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	15.00	15.00	14.50	14.50	-3.269%	2	1,148	0.000%
2025-05-20	15.85	15.85	14.99	14.99	-1.446%	5	1,148	-3.269%
2025-05-19	15.21	15.21	15.21	15.21	-4.219%	1	1,150	-4.668%
2025-05-16	15.82	15.95	15.72	15.88	+7.661%	28	1,150	-8.690%
2025-05-15	15.08	15.25	14.75	14.75	+1.375%	16	1,138	-1.695%
2025-05-14	14.45	15.06	14.45	14.55	+0.345%	107	1,137	-0.344%
2025-05-13	13.66	14.50	12.40	14.50	+6.072%	21	1,242	0.000%
2025-05-12	13.55	13.98	12.79	13.67	+21.511%	39	1,252	+6.072%
2025-05-09	10.95	11.25	10.70	11.25	-0.442%	34	1,276	+28.889%
2025-05-08	10.25	11.30	10.15	11.30	+28.118%	165	1,271	+28.319%
2025-05-07	8.90	9.41	8.06	8.82	+87.660%	115	1,274	+64.399%
2025-05-06	4.88	4.88	4.70	4.70	-7.843%	9	1,247	+208.511%
2025-05-05	4.96	5.10	4.96	5.10	+2.410%	16	1,246	+184.314%
2025-05-02	5.05	5.05	4.95	4.98	+13.699%	40	1,258	+191.165%
2025-05-01	4.38	4.38	4.38	4.38	-5.806%	10	1,257	+231.050%
2025-04-29	4.65	4.65	4.65	4.65	+9.412%	20	1,267	+211.828%
2025-04-28	4.60	4.60	4.25	4.25	+1.190%	89	1,249	+241.176%
2025-04-25	4.55	4.55	4.12	4.20	-7.692%	432	1,234	+245.238%
2025-04-24	4.15	4.55	4.15	4.55	+23.978%	19	1,205	+218.681%
2025-04-23	4.00	4.24	3.67	3.67	+7.941%	38	1,201	+295.095%
2025-04-22	3.22	3.55	3.22	3.40	+16.838%	11	1,215	+326.471%
2025-04-21	2.80	2.91	2.61	2.91	-9.346%	8	1,209	+398.282%
2025-04-17	3.24	3.26	3.20	3.21	+32.099%	34	1,207	+351.713%
2025-04-16	2.80	2.81	2.43	2.43	-19.000%	21	1,207	+496.708%
2025-04-15	2.95	3.20	2.95	3.00	-6.250%	7	1,208	+383.333%
2025-04-14	3.73	3.73	3.19	3.20	-13.514%	5	1,206	+353.125%
2025-04-11	3.55	3.71	3.45	3.70	-2.632%	54	1,205	+291.892%
2025-04-10	3.66	3.95	3.60	3.80	-26.923%	10	1,178	+281.579%
2025-04-09	3.33	5.20	3.25	5.20	+45.251%	16	1,176	+178.846%
2025-04-08	4.00	4.00	3.58	3.58	-1.648%	42	1,173	+305.028%
2025-04-07	2.50	3.90	2.50	3.64	+4.000%	80	1,173	+298.352%
2025-04-04	3.55	4.40	3.45	3.50	-21.348%	154	1,164	+314.286%
2025-04-03	5.60	5.60	4.45	4.45	-38.022%	93	1,184	+225.843%
2025-04-02	7.18	7.18	7.18	7.18	-1.644%	1	1,174	+101.950%
2025-04-01	7.30	7.30	7.25	7.30	-5.195%	17	1,173	+98.630%
2025-03-31	6.64	7.70	6.64	7.70	+1.050%	6	1,172	+88.312%
2025-03-28	7.70	7.70	7.48	7.62	-11.908%	30	1,173	+90.289%
2025-03-27	8.55	8.69	8.35	8.65	+0.581%	65	1,173	+67.630%
2025-03-26	8.75	8.75	8.60	8.60	-2.825%	10	1,165	+68.605%
2025-03-25	8.70	8.90	8.70	8.85	+11.041%	14	1,156	+63.842%
2025-03-24	7.73	7.98	7.73	7.97	-4.551%	28	1,158	+81.932%
2025-03-21	7.80	8.35	7.80	8.35	-0.595%	48	1,144	+73.653%
2025-03-20	8.40	8.40	8.40	8.40	+1.205%	10	1,151	+72.619%
2025-03-18	8.35	8.35	8.30	8.30	-4.598%	11	1,161	+74.699%
2025-03-17	8.65	8.70	8.50	8.70	+4.567%	24	1,171	+66.667%
2025-03-14	7.91	8.32	7.91	8.32	+11.978%	34	1,168	+74.279%
2025-03-13	7.55	7.55	7.43	7.43	-13.099%	38	1,160	+95.155%
2025-03-12	7.73	8.55	7.59	8.55	-1.156%	42	1,160	+69.591%
2025-03-11	9.37	9.37	8.26	8.65	-17.225%	20	1,119	+67.630%
2025-03-10	10.91	10.91	10.45	10.45	-14.484%	198	1,107	+38.756%
2025-03-07	12.10	12.22	11.30	12.22	+1.833%	78	942	+18.658%
2025-03-06	13.25	13.95	12.00	12.00	-16.493%	29	932	+20.833%
2025-03-05	14.10	14.37	14.10	14.37	+1.197%	11	929	+0.905%
2025-03-04	14.25	14.55	14.20	14.20	-14.612%	39	938	+2.113%
2025-03-03	18.38	18.38	16.63	16.63	-3.314%	4	957	-12.808%
2025-02-28	17.20	17.20	17.20	17.20	+1.775%	2	954	-15.698%
2025-02-26	16.90	16.95	16.90	16.90	+14.035%	5	954	-14.201%
2025-02-25	14.82	14.82	14.82	14.82	-5.605%	1	955	-2.159%
2025-02-24	14.55	15.70	14.55	15.70	+7.534%	3	955	-7.643%
2025-02-21	15.51	15.51	14.60	14.60	-5.806%	4	957	-0.685%
2025-02-19	15.65	15.65	15.50	15.50	+10.163%	4	956	-6.452%
2025-02-18	14.05	14.07	14.05	14.07	-0.565%	13	955	+3.056%
2025-02-14	14.90	14.90	14.15	14.15	+0.355%	6	942	+2.473%
2025-02-13	13.87	14.44	13.87	14.10	0.000%	33	928	+2.837%
2025-02-11	13.48	14.10	13.48	14.10	-13.761%	22	928	+2.837%
2025-02-07	16.55	16.55	16.35	16.35	+6.863%	6	919	-11.315%
2025-02-05	15.95	15.95	15.30	15.30	-15.000%	30	919	-5.229%
2025-02-04	18.00	18.00	18.00	18.00	-1.639%	1	920	-19.444%
2025-02-03	17.10	18.30	17.10	18.30	-2.400%	2	920	-20.765%
2025-01-30	18.48	18.75	18.48	18.75	+0.806%	3	917	-22.667%
2025-01-29	18.10	18.60	18.10	18.60	+15.528%	14	917	-22.043%
2025-01-23	14.19	16.10	14.19	16.10	+7.981%	2	908	-9.938%
2025-01-22	14.98	14.98	14.91	14.91	-0.334%	4	909	-2.750%
2025-01-21	14.96	14.96	14.96	14.96	+8.958%	10	909	-3.075%
2025-01-17	13.73	13.73	13.73	13.73	+1.704%	2	909	+5.608%
2025-01-16	13.55	13.55	13.15	13.50	-7.471%	11	909	+7.407%
2025-01-15	14.85	14.90	14.59	14.59	-0.205%	15	908	-0.617%
2025-01-13	14.62	14.62	14.62	14.62	-6.581%	1	900	-0.821%
2025-01-10	15.65	15.65	15.65	15.65	-2.916%	2	900	-7.348%
2025-01-08	16.55	16.55	16.12	16.12	-7.516%	46	855	-10.050%
2025-01-07	18.36	18.36	17.43	17.43	-3.435%	131	855	-16.810%
2025-01-06	18.15	18.15	18.05	18.05	+10.736%	83	863	-19.668%
2025-01-03	16.30	16.30	16.30	16.30	-4.399%	10	785	-11.043%
2025-01-02	17.05	17.05	17.05	17.05	-0.176%	1	785	-14.956%
2024-12-31	17.05	17.08	17.05	17.08	-2.789%	2	785	-15.105%
2024-12-30	17.80	17.80	17.57	17.57	-0.170%	5	785	-17.473%
2024-12-27	17.60	17.60	17.60	17.60	-3.825%	2	785	-17.614%
2024-12-26	18.30	18.30	18.30	18.30	-0.813%	1	784	-20.765%
2024-12-20	18.45	18.45	18.45	18.45	+1.597%	2	783	-21.409%
2024-12-19	18.16	18.16	18.16	18.16	-1.997%	1	781	-20.154%
2024-12-16	18.44	18.53	18.44	18.53	-1.958%	3	781	-21.749%
2024-12-13	18.90	18.90	18.90	18.90	-4.352%	2	781	-23.280%
2024-12-11	19.76	19.76	19.76	19.76	+2.649%	1	782	-26.619%
2024-12-10	19.25	19.25	19.25	19.25	-2.876%	2	782	-24.675%
2024-12-09	20.26	20.37	19.76	19.82	-7.340%	11	782	-26.842%
2024-12-06	21.56	21.56	21.35	21.39	+0.423%	16	783	-32.211%
2024-12-04	20.85	21.30	20.85	21.30	-3.050%	2	775	-31.925%
2024-12-02	21.98	21.98	21.97	21.97	+1.384%	10	775	-34.001%
2024-11-29	21.67	21.68	21.67	21.67	+1.546%	10	782	-33.087%
2024-11-22	21.34	21.34	21.34	21.34	+2.203%	2	787	-32.052%
2024-11-21	20.97	20.97	20.88	20.88	+3.623%	20	788	-30.556%
2024-11-20	19.10	20.15	19.10	20.15	+11.696%	2	807	-28.040%
2024-11-19	18.01	18.04	17.90	18.04	-8.426%	23	808	-19.623%
2024-11-18	19.38	19.80	19.38	19.70	-3.620%	38	808	-26.396%
2024-11-15	17.70	20.55	17.70	20.44	+28.150%	90	808	-29.061%
2024-11-14	17.50	20.00	15.85	15.95	+27.600%	226	808	-9.091%
2024-11-13	11.80	12.70	11.80	12.50	+7.388%	196	992	+16.000%
2024-11-12	10.96	11.64	10.96	11.64	+1.926%	11	813	+24.570%
2024-11-11	11.43	11.61	11.39	11.42	+4.771%	46	803	+26.970%
2024-11-07	10.90	10.90	10.90	10.90	+1.395%	1	770	+33.028%
2024-11-06	11.21	11.22	10.65	10.75	+8.040%	223	770	+34.884%
2024-11-05	9.95	9.95	9.95	9.95	+2.051%	1	747	+45.729%
2024-10-30	9.80	9.80	9.75	9.75	+2.632%	2	747	+48.718%
2024-10-24	9.63	9.65	9.50	9.50	-3.061%	63	746	+52.632%
2024-10-21	9.80	9.80	9.80	9.80	+7.692%	1	724	+47.959%
2024-10-14	9.15	9.15	9.10	9.10	+8.333%	48	724	+59.341%
2024-10-11	8.40	8.40	8.40	8.40	-1.754%	10	691	+72.619%
2024-10-09	7.68	8.55	7.68	8.55	+6.476%	2	686	+69.591%
2024-10-08	8.03	8.03	8.03	8.03	-5.529%	1	684	+80.573%
2024-10-07	9.00	9.00	8.50	8.50	-7.609%	6	683	+70.588%
2024-10-04	8.90	9.25	8.90	9.20	+7.728%	20	684	+57.609%
2024-10-03	8.54	8.54	8.54	8.54	-0.234%	1	679	+69.789%
2024-10-01	8.95	8.95	8.56	8.56	-13.273%	18	678	+69.393%
2024-09-30	10.00	10.35	9.87	9.87	-1.300%	5	662	+46.910%
2024-09-27	9.30	10.00	9.25	10.00	+19.190%	6	658	+45.000%
2024-09-26	8.39	8.39	8.39	8.39	+2.442%	1	656	+72.825%
2024-09-25	8.19	8.19	8.19	8.19	+3.934%	1	655	+77.045%
2024-09-23	7.88	7.88	7.88	7.88	-4.485%	18	655	+84.010%
2024-09-20	8.23	8.25	8.23	8.25	-2.482%	4	655	+75.758%
2024-09-18	8.40	8.46	8.40	8.46	+2.545%	2	655	+71.395%
2024-09-17	8.30	8.30	8.20	8.25	+1.476%	15	655	+75.758%
2024-09-16	8.13	8.13	8.13	8.13	+11.218%	1	660	+78.352%
2024-09-13	7.16	7.31	7.16	7.31	+11.945%	38	659	+98.358%
2024-09-11	6.27	6.53	6.17	6.53	-1.061%	21	641	+122.052%
2024-09-09	6.60	6.60	6.60	6.60	-6.117%	1	641	+119.697%
2024-09-04	6.90	7.03	6.90	7.03	-0.284%	5	641	+106.259%
2024-08-30	7.01	7.05	7.01	7.05	-9.615%	24	639	+105.674%
2024-08-29	7.80	7.80	7.80	7.80	+23.810%	1	639	+85.897%
2024-08-28	7.15	7.15	6.30	6.30	-19.745%	20	640	+130.159%
2024-08-26	7.90	7.90	7.85	7.85	+3.289%	250	622	+84.713%
2024-08-23	7.55	7.60	7.55	7.60	+0.662%	200	623	+90.789%
2024-08-22	8.00	8.00	7.55	7.55	+2.027%	3	573	+92.053%
2024-08-20	7.20	7.40	7.20	7.40	+5.714%	10	573	+95.946%
2024-08-15	6.85	7.00	6.85	7.00	+13.452%	4	569	+107.143%
2024-08-14	6.00	6.17	5.90	6.17	+4.047%	11	568	+135.008%
2024-08-13	6.00	6.60	5.93	5.93	-11.493%	8	560	+144.519%
2024-08-12	6.70	6.70	6.70	6.70	+10.744%	1	557	+116.418%
2024-08-09	6.05	6.05	6.05	6.05	-8.333%	2	557	+139.669%
2024-08-07	7.21	7.21	6.60	6.60	-27.711%	3	556	+119.697%
2024-08-06	9.13	9.13	9.13	9.13	+12.716%	2	556	+58.817%
2024-08-05	7.81	8.10	7.81	8.10	-0.978%	23	555	+79.012%
2024-08-02	8.35	8.35	8.18	8.18	-14.969%	182	542	+77.262%
2024-08-01	9.65	9.75	9.60	9.62	-7.053%	33	632	+50.728%
2024-07-31	10.30	10.35	10.25	10.35	+6.045%	26	601	+40.097%
2024-07-30	9.74	9.76	9.74	9.76	+9.050%	91	579	+48.566%
2024-07-29	8.95	8.95	8.95	8.95	+7.831%	1	489	+62.011%
2024-07-26	8.30	8.30	8.30	8.30	+0.363%	50	488	+74.699%
2024-07-25	8.20	8.50	8.20	8.27	-0.361%	31	463	+75.333%
2024-07-24	8.60	8.60	8.15	8.30	-4.598%	8	440	+74.699%
2024-07-23	8.85	9.00	8.45	8.70	-11.224%	216	437	+66.667%
2024-07-22	10.53	11.05	9.80	9.80	-12.108%	13	424	+47.959%
2024-07-19	11.15	11.15	11.15	11.15	-4.701%	10	421	+30.045%
2024-07-18	11.70	11.70	11.70	11.70	-2.905%	5	421	+23.932%
2024-07-17	12.03	12.05	11.70	12.05	-3.984%	120	416	+20.332%
2024-07-16	11.70	12.55	11.70	12.55	+9.130%	7	488	+15.538%
2024-07-15	11.55	11.55	11.50	11.50	-2.954%	18	491	+26.087%
2024-07-12	11.79	11.86	11.79	11.85	+2.954%	16	476	+22.363%
2024-07-11	11.49	11.51	11.49	11.51	+1.499%	2	475	+25.977%
2024-07-10	11.60	11.60	11.34	11.34	-2.073%	7	477	+27.866%
2024-07-09	11.58	12.25	11.40	11.58	-8.819%	20	476	+25.216%
2024-07-08	12.70	12.70	12.70	12.70	+4.527%	1	469	+14.173%
2024-07-05	12.25	12.25	12.15	12.15	+2.359%	20	468	+19.342%
2024-07-02	12.00	12.00	11.54	11.87	-5.418%	105	473	+22.157%
2024-07-01	13.15	13.15	11.50	12.55	-2.789%	4	450	+15.538%
2024-06-28	13.48	13.48	12.85	12.91	-13.933%	19	451	+12.316%
2024-06-26	15.00	15.00	15.00	15.00	+1.557%	1	443	-3.333%
2024-06-25	15.00	15.00	14.77	14.77	-2.829%	9	443	-1.828%
2024-06-21	15.00	15.20	15.00	15.20	+3.051%	6	441	-4.605%
2024-06-20	14.55	14.75	14.29	14.75	+2.076%	15	442	-1.695%
2024-06-18	14.45	14.45	14.45	14.45	+8.240%	1	446	+0.346%
2024-06-14	13.35	13.35	13.35	13.35	-0.522%	2	446	+8.614%
2024-06-13	13.62	13.63	13.42	13.42	-6.481%	91	446	+8.048%
2024-06-11	14.35	14.35	14.35	14.35	-6.697%	7	466	+1.045%
2024-06-10	14.70	15.39	14.70	15.38	+3.779%	11	459	-5.722%
2024-06-06	14.82	14.82	14.82	14.82	+1.022%	1	468	-2.159%
2024-06-05	14.67	14.67	14.67	14.67	-8.541%	1	467	-1.159%
2024-06-04	15.85	16.04	15.85	16.04	-0.988%	6	466	-9.601%
2024-05-31	16.20	16.20	16.20	16.20	+10.204%	2	472	-10.494%
2024-05-30	14.65	14.95	14.65	14.70	-0.204%	90	472	-1.361%
2024-05-29	14.73	14.73	14.73	14.73	-6.476%	1	387	-1.561%
2024-05-28	15.75	15.75	15.75	15.75	+3.279%	5	386	-7.937%
2024-05-23	15.00	15.25	15.00	15.25	-4.688%	2	386	-4.918%
2024-05-22	16.00	16.00	16.00	16.00	+1.266%	1	386	-9.375%
2024-05-21	16.19	16.19	15.80	15.80	-2.829%	2	386	-8.228%
2024-05-17	16.26	16.26	16.26	16.26	-1.514%	6	385	-10.824%
2024-05-16	16.30	16.65	16.30	16.51	+3.706%	19	382	-12.174%
2024-05-15	15.80	16.30	15.07	15.92	-13.713%	77	367	-8.920%
2024-05-13	18.09	18.47	18.09	18.45	+1.653%	17	369	-21.409%
2024-05-10	18.20	18.30	18.15	18.15	+1.114%	36	357	-20.110%
2024-05-09	18.07	18.07	17.95	17.95	-1.374%	4	344	-19.220%
2024-05-08	18.40	18.40	18.20	18.20	-1.834%	3	341	-20.330%
2024-05-07	18.60	18.65	17.37	18.54	-19.740%	14	339	-21.791%
2024-05-01	22.70	23.10	22.70	23.10	+4.289%	2	335	-37.229%
2024-04-22	22.15	22.15	22.15	22.15	-12.898%	5	334	-34.537%
2024-04-12	26.83	26.83	25.43	25.43	-9.982%	156	334	-42.981%
2024-04-08	28.25	28.25	28.25	28.25	0.000%	1	410	-48.673%
2024-04-05	28.25	28.25	28.25	28.25	+2.504%	4	410	-48.673%
2024-04-04	29.88	29.88	27.56	27.56	-11.667%	3	410	-47.388%
2024-04-01	31.20	31.20	31.20	31.20	+4.000%	4	408	-53.526%
2024-03-27	29.85	30.00	29.85	30.00	+17.647%	4	412	-51.667%
2024-03-19	24.71	25.50	24.60	25.50	+1.634%	32	408	-43.137%
2024-03-18	25.09	25.09	25.09	25.09	+3.721%	1	377	-42.208%
2024-03-15	24.20	24.20	24.19	24.19	+1.002%	4	380	-40.058%
2024-03-06	23.95	23.95	23.95	23.95	-0.622%	1	380	-39.457%
2024-03-05	24.10	24.10	24.10	24.10	-2.783%	1	381	-39.834%
2024-03-04	24.02	24.80	24.02	24.79	+6.167%	4	380	-41.509%
2024-02-29	23.44	23.44	23.35	23.35	+19.133%	3	382	-37.901%
2024-02-23	19.60	19.60	19.60	19.60	-6.175%	2	380	-26.020%
2024-02-22	21.50	21.50	20.89	20.89	-0.571%	3	380	-30.589%
2024-02-21	20.95	21.02	20.88	21.01	-9.828%	23	378	-30.985%
2024-02-16	23.30	23.30	23.30	23.30	-2.306%	2	379	-37.768%
2024-02-15	23.85	23.85	23.85	23.85	+4.605%	1	379	-39.203%
2024-02-13	23.15	23.15	22.80	22.80	+6.642%	2	378	-36.404%
2024-02-09	21.30	21.38	21.30	21.38	-10.917%	4	379	-32.180%
2024-02-08	20.30	24.00	20.30	24.00	+50.943%	22	375	-39.583%
2024-02-06	14.05	15.90	14.05	15.90	+10.035%	21	377	-8.805%
2024-02-05	14.45	14.45	14.45	14.45	+3.882%	20	370	+0.346%
2024-01-31	14.05	14.05	13.91	13.91	-5.695%	6	370	+4.242%
2024-01-30	14.25	14.75	14.15	14.75	+1.027%	10	367	-1.695%
2024-01-29	14.60	14.60	14.60	14.60	+6.960%	2	366	-0.685%
2024-01-26	13.50	13.65	13.50	13.65	+5.162%	26	366	+6.227%
2024-01-25	12.75	12.98	12.00	12.98	+3.426%	10	363	+11.710%
2024-01-24	12.55	12.55	12.55	12.55	+2.199%	2	364	+15.538%
2024-01-23	13.50	13.50	12.28	12.28	+5.771%	3	364	+18.078%
2024-01-19	11.61	11.61	11.61	11.61	-3.571%	1	364	+24.892%
2024-01-16	11.95	12.04	11.95	12.04	+0.333%	3	363	+20.432%
2024-01-03	12.00	12.00	12.00	12.00	+7.623%	1	361	+20.833%
2023-12-28	11.18	11.18	11.05	11.15	-3.463%	6	360	+30.045%
2023-12-22	11.60	11.60	11.55	11.55	-11.085%	2	365	+25.541%
2023-12-19	12.99	12.99	12.99	12.99	+0.309%	3	365	+11.624%
2023-12-15	12.95	12.95	12.95	12.95	0.000%	1	368	+11.969%
2023-12-14	12.95	12.95	12.95	12.95	+7.917%	15	367	+11.969%
2023-12-12	12.00	12.00	12.00	12.00	-3.769%	10	367	+20.833%
2023-12-06	11.80	12.47	11.80	12.47	+12.241%	32	377	+16.279%
2023-12-05	12.00	12.00	11.11	11.11	-12.104%	44	409	+30.513%
2023-12-01	12.64	12.64	12.64	12.64	-1.250%	22	409	+14.715%
2023-11-29	12.80	12.80	12.80	12.80	-17.949%	20	387	+13.281%
2023-11-24	15.80	15.80	15.60	15.60	+4.139%	4	367	-7.051%
2023-11-22	15.06	15.23	14.98	14.98	+3.525%	5	367	-3.204%
2023-11-21	14.30	14.52	14.30	14.47	-4.488%	7	367	+0.207%
2023-11-20	14.35	15.15	14.26	15.15	+2.712%	6	372	-4.290%
2023-11-15	14.05	14.75	14.05	14.75	+15.415%	6	374	-1.695%
2023-11-14	12.82	12.82	12.78	12.78	+2.240%	2	375	+13.459%
2023-11-13	12.10	12.50	12.10	12.50	-4.580%	4	375	+16.000%
2023-11-09	12.50	13.45	12.22	13.10	+24.171%	149	372	+10.687%
2023-11-08	10.55	10.55	10.55	10.55	+0.476%	4	252	+37.441%
2023-11-07	10.50	10.50	10.50	10.50	0.000%	2	252	+38.095%
2023-11-06	10.93	10.93	10.50	10.50	-4.545%	2	254	+38.095%
2023-11-03	11.00	11.00	11.00	11.00	+9.562%	1	253	+31.818%
2023-11-02	10.10	10.10	10.04	10.04	+6.809%	4	253	+44.422%
2023-11-01	9.20	9.40	9.20	9.40	-2.692%	35	250	+54.255%
2023-10-31	9.49	9.66	9.49	9.66	+6.740%	55	279	+50.104%
2023-10-26	8.92	9.26	8.92	9.05	-7.179%	51	324	+60.221%
2023-10-25	9.75	9.75	9.75	9.75	-6.250%	5	277	+48.718%
2023-10-20	10.18	10.40	10.18	10.40	-7.965%	4	277	+39.423%
2023-10-18	11.30	11.30	11.30	11.30	-4.641%	1	276	+28.319%
2023-10-17	11.85	11.85	11.85	11.85	+3.043%	3	276	+22.363%
2023-10-16	11.50	11.50	11.50	11.50	+6.977%	10	276	+26.087%
2023-10-13	10.75	10.75	10.75	10.75	-4.189%	3	280	+34.884%
2023-10-10	11.22	11.22	11.22	11.22	+2.000%	4	281	+29.234%
2023-10-09	11.00	11.00	11.00	11.00	+21.547%	1	277	+31.818%
2023-10-05	9.05	9.05	9.05	9.05	+2.841%	4	277	+60.221%
2023-10-04	8.70	8.80	8.70	8.80	-9.558%	2	281	+64.773%
2023-09-29	9.73	9.73	9.73	9.73	+3.291%	12	281	+49.024%
2023-09-28	9.42	9.42	9.42	9.42	+4.088%	2	289	+53.928%
2023-09-27	9.05	9.05	9.05	9.05	-3.209%	1	291	+60.221%
2023-09-26	9.45	9.56	9.35	9.35	-2.604%	3	290	+55.080%
2023-09-25	9.85	9.85	9.60	9.60	-5.882%	3	290	+51.042%
2023-09-22	10.20	10.20	10.20	10.20	-3.774%	1	288	+42.157%
2023-09-21	10.60	10.60	10.60	10.60	+6.000%	1	287	+36.792%
2023-09-19	10.00	10.00	10.00	10.00	-14.530%	1	287	+45.000%
2023-09-15	12.05	12.05	11.70	11.70	+2.632%	9	286	+23.932%
2023-09-14	11.40	11.40	11.40	11.40	+4.110%	1	295	+27.193%
2023-09-13	10.95	10.95	10.95	10.95	-0.905%	1	295	+32.420%
2023-09-12	11.18	11.18	11.05	11.05	+3.175%	2	296	+31.222%
2023-09-11	10.33	11.16	10.33	10.71	+6.356%	11	297	+35.387%
2023-09-08	10.07	10.07	10.07	10.07	+2.234%	12	305	+43.992%
2023-09-07	9.75	9.95	9.75	9.85	-4.183%	8	305	+47.208%
2023-09-06	10.00	10.28	10.00	10.28	-2.095%	5	303	+41.051%
2023-09-05	10.70	10.70	10.35	10.50	+1.449%	10	303	+38.095%
2023-09-01	10.00	10.55	9.90	10.35	-11.915%	36	284	+40.097%
2023-08-29	11.65	11.75	11.65	11.75	+0.256%	8	284	+23.404%
2023-08-28	11.95	11.95	11.72	11.72	+4.643%	6	284	+23.720%
2023-08-25	11.15	11.20	11.12	11.20	+2.752%	37	285	+29.464%
2023-08-24	11.80	11.80	10.90	10.90	-12.800%	75	310	+33.028%
2023-08-23	12.53	12.53	12.45	12.50	0.000%	36	318	+16.000%
2023-08-22	12.40	12.50	12.40	12.50	-1.186%	77	282	+16.000%
2023-08-17	12.75	12.90	12.65	12.65	-0.784%	58	228	+14.625%
2023-08-16	12.85	12.85	12.75	12.75	-2.597%	3	228	+13.725%
2023-08-15	13.75	13.75	13.09	13.09	-9.599%	61	228	+10.772%
2023-08-14	14.35	14.48	14.25	14.48	+0.556%	5	225	+0.138%
2023-08-11	15.20	15.20	13.65	14.40	-11.111%	77	227	+0.694%
2023-08-10	14.30	16.20	14.30	16.20	+15.714%	45	262	-10.494%
2023-08-09	14.40	14.40	14.00	14.00	-1.754%	2	235	+3.571%
2023-08-08	13.80	14.25	13.80	14.25	+5.556%	16	235	+1.754%
2023-08-07	13.50	13.50	13.50	13.50	+1.504%	4	220	+7.407%
2023-08-04	13.17	13.70	13.10	13.30	+1.141%	52	220	+9.023%
2023-08-03	13.00	13.15	12.90	13.15	-4.364%	25	188	+10.266%
2023-08-02	13.75	13.75	13.75	13.75	-5.498%	48	187	+5.455%
2023-08-01	14.73	14.73	14.55	14.55	-0.342%	11	201	-0.344%
2023-07-31	13.50	14.60	13.50	14.60	+13.178%	54	192	-0.685%
2023-07-28	13.00	13.00	12.80	12.90	+0.467%	32	192	+12.403%
2023-07-27	12.84	12.84	12.84	12.84	+1.502%	1	210	+12.928%
2023-07-26	12.50	12.65	12.40	12.65	-0.394%	45	209	+14.625%
2023-07-25	12.70	12.70	12.70	12.70	-6.960%	1	168	+14.173%
2023-07-24	13.65	13.65	13.65	13.65	+4.198%	3	167	+6.227%
2023-07-21	12.65	13.50	12.65	13.10	+3.150%	3	167	+10.687%
2023-07-20	12.73	12.75	12.55	12.70	-2.308%	19	165	+14.173%
2023-07-19	12.90	13.20	12.90	13.00	+0.775%	8	159	+11.538%
2023-07-18	12.55	12.90	12.20	12.90	+4.878%	18	154	+12.403%
2023-07-17	13.54	13.54	12.20	12.30	-10.219%	70	152	+17.886%
2023-07-14	13.95	14.00	13.70	13.70	-4.662%	28	107	+5.839%
2023-07-13	14.40	14.45	14.35	14.37	0.000%	22	93	+0.905%
2023-07-12	14.50	14.50	13.90	14.37	+1.627%	27	86	+0.905%
2023-07-11	14.30	14.30	14.10	14.14	+4.354%	21	69	+2.546%
2023-07-10	13.55	13.55	13.55	13.55	-4.240%	1	57	+7.011%
2023-07-07	14.00	14.20	14.00	14.15	+2.536%	3	57	+2.473%
2023-07-06	13.55	13.90	13.55	13.80	-2.473%	20	55	+5.072%
2023-07-05	14.15	14.15	14.15	14.15	0.000%	10	49	+2.473%
2023-06-30	14.00	14.15	14.00	14.15	+4.044%	2	49	+2.473%
2023-06-29	13.75	13.77	13.60	13.60	+2.026%	15	47	+6.618%
2023-06-26	13.33	13.33	13.33	13.33	-0.966%	1	35	+8.777%
2023-06-23	13.75	13.75	13.46	13.46	+0.673%	3	35	+7.727%
2023-06-21	13.37	13.37	13.37	13.37	-7.153%	1	35	+8.452%
2023-06-20	14.22	14.40	14.20	14.40	-7.810%	4	34	+0.694%
2023-06-16	15.89	15.89	15.62	15.62	-6.579%	2	34	-7.170%
2023-06-14	16.72	16.72	16.72	16.72	-0.595%	1	34	-13.278%
2023-06-13	16.70	16.95	16.70	16.82	+5.125%	11	34	-13.793%
2023-06-09	16.00	16.10	15.57	16.00	-3.030%	6	23	-9.375%
2023-06-07	16.50	16.50	15.80	16.50	+2.996%	24	17	-12.121%
2023-06-06	15.85	16.10	15.85	16.02	0.000%	5	2	-9.488%