Dark

DIS20251219C110
DIS Dec 19 2025 110.00 Call (DIS251219C00110000)
option OPRA

EOD

May 21, 2025

11.24-5.626%(-0.67)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	12.05	12.05	11.24	11.24	-5.626%	10	2,547	0.000%
2025-05-20	12.02	12.02	11.80	11.91	-3.796%	8	2,540	-5.626%
2025-05-19	12.38	12.38	12.38	12.38	-2.520%	1	2,534	-9.208%
2025-05-16	11.68	12.78	11.68	12.70	+5.394%	210	2,533	-11.496%
2025-05-15	11.85	12.05	11.85	12.05	-1.633%	3	2,485	-6.722%
2025-05-14	11.25	12.25	11.10	12.25	+10.460%	15	2,487	-8.245%
2025-05-13	11.25	11.68	11.04	11.09	+2.212%	22	2,487	+1.353%
2025-05-12	10.40	11.10	9.90	10.85	+25.870%	219	2,488	+3.594%
2025-05-09	8.35	8.62	8.15	8.62	+2.012%	84	2,478	+30.394%
2025-05-08	7.80	8.80	7.75	8.45	+24.265%	151	2,483	+33.018%
2025-05-07	6.95	7.05	6.05	6.80	+100.000%	156	2,382	+65.294%
2025-05-06	3.50	3.60	3.30	3.40	-5.556%	156	2,423	+230.588%
2025-05-05	3.15	3.75	3.15	3.60	-2.703%	19	2,421	+212.222%
2025-05-02	3.51	3.70	3.46	3.70	+14.907%	18	2,416	+203.784%
2025-05-01	3.35	3.35	3.15	3.22	-6.667%	4	2,414	+249.068%
2025-04-29	3.08	3.45	3.00	3.45	+10.224%	178	2,413	+225.797%
2025-04-28	3.29	3.29	3.10	3.13	+6.102%	5	2,290	+259.105%
2025-04-25	2.98	2.98	2.90	2.95	-8.951%	58	2,290	+281.017%
2025-04-24	3.10	3.40	3.10	3.24	+27.059%	29	2,316	+246.914%
2025-04-23	3.21	3.21	2.55	2.55	+5.372%	53	2,296	+340.784%
2025-04-22	2.31	2.42	2.31	2.42	+11.009%	8	2,284	+364.463%
2025-04-21	1.94	2.18	1.89	2.18	+4.306%	9	2,284	+415.596%
2025-04-17	1.89	2.29	1.89	2.09	+18.750%	25	2,284	+437.799%
2025-04-16	2.00	2.05	1.71	1.76	-20.362%	19	2,284	+538.636%
2025-04-15	2.10	2.29	2.07	2.21	+0.455%	43	2,277	+408.597%
2025-04-14	2.56	2.56	2.20	2.20	-15.385%	10	2,268	+410.909%
2025-04-11	2.55	2.65	2.54	2.60	-6.137%	22	2,269	+332.308%
2025-04-10	2.64	2.90	2.60	2.77	-21.530%	14	2,262	+305.776%
2025-04-09	2.30	3.80	2.30	3.53	+50.213%	22	2,259	+218.414%
2025-04-08	3.54	3.54	2.35	2.35	-10.305%	10	2,268	+378.298%
2025-04-07	2.30	3.00	2.30	2.62	-4.029%	31	2,273	+329.008%
2025-04-04	3.25	3.25	2.73	2.73	-11.650%	208	2,286	+311.722%
2025-04-03	4.00	4.00	3.09	3.09	-42.243%	44	2,355	+263.754%
2025-04-02	5.35	5.52	5.35	5.35	0.000%	89	2,356	+110.093%
2025-04-01	5.73	5.73	5.29	5.35	-6.632%	48	2,302	+110.093%
2025-03-31	5.57	5.73	5.57	5.73	+3.243%	2	2,323	+96.161%
2025-03-28	6.00	6.00	5.55	5.55	-15.267%	142	2,324	+102.523%
2025-03-27	6.45	6.55	6.45	6.55	+2.184%	46	2,337	+71.603%
2025-03-26	6.50	6.50	6.41	6.41	-5.037%	101	2,316	+75.351%
2025-03-25	6.60	6.76	6.60	6.75	+8.871%	106	2,239	+66.519%
2025-03-24	6.12	6.20	5.78	6.20	0.000%	32	2,218	+81.290%
2025-03-21	6.00	6.35	5.80	6.20	-3.876%	18	2,216	+81.290%
2025-03-20	6.46	6.46	6.40	6.45	-7.857%	19	2,211	+74.264%
2025-03-19	6.90	7.00	6.71	7.00	+7.858%	21	2,209	+60.571%
2025-03-17	6.49	6.49	6.49	6.49	+3.016%	1	2,192	+73.190%
2025-03-14	6.25	6.35	6.15	6.30	+10.526%	30	2,192	+78.413%
2025-03-13	6.07	6.15	5.70	5.70	-12.977%	25	2,193	+97.193%
2025-03-12	6.50	6.55	6.00	6.55	0.000%	25	2,193	+71.603%
2025-03-11	7.25	7.45	6.55	6.55	-25.143%	57	2,185	+71.603%
2025-03-10	8.40	8.75	8.30	8.75	-10.440%	12	2,170	+28.457%
2025-03-07	9.15	10.00	8.80	9.77	-1.013%	62	2,178	+15.046%
2025-03-06	10.92	10.92	9.87	9.87	-15.279%	13	2,166	+13.880%
2025-03-05	11.80	11.90	11.65	11.65	-2.755%	14	2,166	-3.519%
2025-03-04	13.40	13.40	11.30	11.98	-11.912%	80	2,161	-6.177%
2025-03-03	15.39	15.45	13.60	13.60	-6.529%	8	2,222	-17.353%
2025-02-28	13.40	14.55	13.40	14.55	+12.355%	34	2,235	-22.749%
2025-02-27	13.45	13.45	12.95	12.95	-5.818%	3	2,230	-13.205%
2025-02-26	13.05	13.75	13.05	13.75	+10.887%	4	2,228	-18.255%
2025-02-25	12.80	12.80	11.55	12.40	+12.625%	13	2,235	-9.355%
2025-02-21	12.55	12.62	11.01	11.01	-8.250%	20	2,234	+2.089%
2025-02-20	11.90	12.00	11.70	12.00	-6.103%	9	2,238	-6.333%
2025-02-19	12.55	12.78	12.50	12.78	+14.619%	17	2,232	-12.050%
2025-02-18	11.35	11.35	11.15	11.15	-7.851%	4	2,221	+0.807%
2025-02-14	11.85	12.10	11.85	12.10	+11.009%	88	2,228	-7.107%
2025-02-12	10.85	10.90	10.85	10.90	0.000%	78	2,228	+3.119%
2025-02-11	11.10	11.10	10.80	10.90	-9.167%	45	2,186	+3.119%
2025-02-10	12.87	12.87	12.00	12.00	-5.882%	5	2,165	-6.333%
2025-02-07	13.55	13.55	12.75	12.75	-1.923%	28	2,168	-11.843%
2025-02-06	11.88	13.00	11.75	13.00	+4.000%	17	2,162	-13.538%
2025-02-05	16.40	16.40	12.50	12.50	-16.667%	48	2,160	-10.080%
2025-02-04	14.57	15.00	14.57	15.00	0.000%	37	2,196	-25.067%
2025-02-03	15.00	15.00	15.00	15.00	-0.662%	11	2,177	-25.067%
2025-01-31	15.10	15.10	15.10	15.10	-2.769%	26	2,177	-25.563%
2025-01-30	15.53	15.53	15.53	15.53	+2.171%	1	2,177	-27.624%
2025-01-27	14.92	15.20	14.92	15.20	+3.401%	13	2,177	-26.053%
2025-01-24	13.55	14.80	12.95	14.70	+12.817%	26	2,186	-23.537%
2025-01-23	12.85	13.03	12.80	13.03	+8.313%	24	2,186	-13.738%
2025-01-22	12.12	12.35	12.03	12.03	+0.585%	10	2,168	-6.567%
2025-01-21	11.15	12.24	11.15	11.96	+6.311%	22	2,166	-6.020%
2025-01-17	11.45	11.45	11.25	11.25	+4.360%	52	2,152	-0.089%
2025-01-16	11.52	11.52	10.78	10.78	-12.286%	5	2,152	+4.267%
2025-01-13	11.40	12.29	11.40	12.29	-0.081%	14	2,148	-8.544%
2025-01-10	13.50	13.50	12.30	12.30	-8.209%	90	2,143	-8.618%
2025-01-08	13.60	13.60	12.80	13.40	-7.904%	50	2,103	-16.119%
2025-01-07	15.73	15.73	14.55	14.55	-5.458%	15	2,103	-22.749%
2025-01-06	14.15	15.39	14.15	15.39	+7.849%	4	2,102	-26.966%
2025-01-03	14.11	14.27	14.11	14.27	+1.929%	26	2,105	-21.233%
2025-01-02	14.40	14.40	13.96	14.00	+3.321%	5	2,104	-19.714%
2024-12-30	13.46	13.55	13.46	13.55	-15.313%	3	2,102	-17.048%
2024-12-24	16.00	16.00	16.00	16.00	+8.844%	35	2,067	-29.750%
2024-12-23	14.70	14.70	14.70	14.70	-6.667%	1	2,067	-23.537%
2024-12-20	15.15	16.25	15.15	15.75	-1.869%	23	2,066	-28.635%
2024-12-19	15.90	16.05	15.90	16.05	+1.582%	13	2,050	-29.969%
2024-12-18	17.20	17.20	15.80	15.80	+4.983%	3	2,060	-28.861%
2024-12-16	15.05	15.05	15.05	15.05	-6.289%	4	2,061	-25.316%
2024-12-13	15.45	16.06	15.45	16.06	-3.253%	4	2,061	-30.012%
2024-12-12	16.88	16.88	16.60	16.60	-1.014%	4	2,060	-32.289%
2024-12-11	15.75	16.77	15.75	16.77	+7.569%	17	2,059	-32.976%
2024-12-10	17.50	17.50	15.59	15.59	-5.228%	6	2,056	-27.903%
2024-12-09	17.40	17.40	16.45	16.45	-9.266%	7	2,052	-31.672%
2024-12-06	18.31	18.31	18.10	18.13	-0.385%	6	2,057	-38.003%
2024-12-04	17.87	18.20	17.87	18.20	+1.393%	7	2,057	-38.242%
2024-12-03	18.10	18.10	17.95	17.95	-9.114%	2	2,061	-37.382%
2024-12-02	19.75	19.75	19.75	19.75	+6.183%	10	2,062	-43.089%
2024-11-29	18.76	19.50	18.25	18.60	+5.862%	156	2,062	-39.570%
2024-11-26	18.15	18.15	17.57	17.57	0.000%	2	2,064	-36.027%
2024-11-25	18.30	18.75	17.57	17.57	-2.497%	9	2,065	-36.027%
2024-11-22	17.15	18.18	17.15	18.02	+6.000%	72	2,068	-37.625%
2024-11-21	18.00	18.00	17.00	17.00	+3.659%	71	2,092	-33.882%
2024-11-20	15.86	16.40	15.85	16.40	+7.190%	21	2,124	-31.463%
2024-11-19	15.16	15.30	15.16	15.30	-8.383%	5	2,126	-26.536%
2024-11-18	16.59	17.40	16.25	16.70	-4.680%	18	2,130	-32.695%
2024-11-15	14.62	17.52	14.62	17.52	+34.769%	152	2,124	-35.845%
2024-11-14	15.00	16.90	13.00	13.00	+26.214%	481	2,146	-13.538%
2024-11-13	10.20	10.30	10.20	10.30	+13.812%	12	2,219	+9.126%
2024-11-12	9.05	9.05	9.05	9.05	-3.312%	1	2,208	+24.199%
2024-11-11	9.40	9.40	9.23	9.36	+13.043%	14	2,208	+20.085%
2024-11-08	8.61	8.68	7.56	8.28	-8.508%	38	2,197	+35.749%
2024-11-07	8.90	9.05	8.90	9.05	+1.344%	29	2,185	+24.199%
2024-11-06	9.15	9.16	8.76	8.93	+15.226%	14	2,160	+25.868%
2024-11-04	7.80	7.85	7.75	7.75	-3.125%	59	2,165	+45.032%
2024-11-01	8.00	8.00	8.00	8.00	-0.621%	12	2,152	+40.500%
2024-10-31	8.05	8.05	8.05	8.05	+3.871%	1	2,146	+39.627%
2024-10-29	7.75	7.75	7.75	7.75	-0.641%	3	2,146	+45.032%
2024-10-23	8.00	8.25	7.80	7.80	-5.455%	3	2,146	+44.103%
2024-10-22	8.30	8.30	8.25	8.25	+1.227%	5	2,146	+36.242%
2024-10-21	8.15	8.15	8.15	8.15	-3.664%	4	2,142	+37.914%
2024-10-18	8.05	8.46	8.05	8.46	+4.444%	4	2,142	+32.861%
2024-10-17	8.30	8.30	8.10	8.10	+1.887%	8	2,142	+38.765%
2024-10-16	7.95	7.95	7.95	7.95	+11.189%	5	2,138	+41.384%
2024-10-15	7.25	7.25	7.15	7.15	-1.651%	19	2,133	+57.203%
2024-10-11	7.26	7.27	7.26	7.27	+2.539%	4	2,125	+54.608%
2024-10-09	6.35	7.09	6.35	7.09	+6.617%	150	2,125	+58.533%
2024-10-08	6.95	7.00	6.65	6.65	+2.308%	25	2,216	+69.023%
2024-10-07	6.50	6.55	6.50	6.50	-11.565%	23	2,213	+72.923%
2024-10-04	7.35	7.35	7.35	7.35	+3.086%	4	2,213	+52.925%
2024-10-02	7.15	7.15	7.13	7.13	+1.422%	101	2,214	+57.644%
2024-10-01	7.00	7.03	6.97	7.03	-12.671%	5	2,215	+59.886%
2024-09-30	8.55	8.55	8.05	8.05	-0.617%	2	2,214	+39.627%
2024-09-27	8.10	8.10	8.10	8.10	+7.285%	2	2,213	+38.765%
2024-09-26	7.30	7.55	7.30	7.55	+14.742%	6	2,212	+48.874%
2024-09-24	6.51	6.58	6.51	6.58	+2.016%	5	2,217	+70.821%
2024-09-23	6.45	6.45	6.45	6.45	-3.731%	2	2,215	+74.264%
2024-09-20	6.70	6.70	6.70	6.70	-4.965%	2	2,214	+67.761%
2024-09-19	7.55	7.55	7.05	7.05	-4.082%	5	2,215	+59.433%
2024-09-18	7.35	7.35	7.35	7.35	+9.701%	1	2,213	+52.925%
2024-09-17	6.84	6.84	6.55	6.70	+1.979%	12	2,212	+67.761%
2024-09-16	6.45	6.57	6.45	6.57	+12.116%	2	2,214	+71.081%
2024-09-13	5.85	5.90	5.85	5.86	+19.592%	10	2,213	+91.809%
2024-09-11	4.90	4.90	4.90	4.90	-7.021%	3	2,218	+129.388%
2024-09-10	5.30	5.30	5.27	5.27	-0.940%	2	2,218	+113.283%
2024-09-06	5.32	5.32	5.32	5.32	-3.273%	2	2,217	+111.278%
2024-09-05	5.50	5.50	5.50	5.50	-4.679%	1	2,216	+104.364%
2024-09-04	5.77	5.77	5.77	5.77	+3.036%	1	2,215	+94.801%
2024-08-30	5.60	5.60	5.60	5.60	-5.882%	2	2,214	+100.714%
2024-08-29	5.95	5.95	5.95	5.95	+8.182%	1	2,214	+88.908%
2024-08-28	6.00	6.00	5.50	5.50	-10.569%	20	2,214	+104.364%
2024-08-27	6.15	6.15	6.15	6.15	-5.675%	1	2,230	+82.764%
2024-08-26	6.52	6.52	6.52	6.52	+8.667%	18	2,230	+72.393%
2024-08-23	6.00	6.00	6.00	6.00	+1.695%	2	2,212	+87.333%
2024-08-22	5.90	5.90	5.90	5.90	0.000%	3	2,211	+90.508%
2024-08-21	5.90	5.90	5.90	5.90	-5.751%	1	2,208	+90.508%
2024-08-19	6.26	6.26	6.26	6.26	+7.931%	1	2,208	+79.553%
2024-08-16	5.70	6.11	5.70	5.80	+5.455%	262	2,208	+93.793%
2024-08-15	5.52	5.52	5.50	5.50	+13.402%	2	2,162	+104.364%
2024-08-14	4.80	4.97	4.79	4.85	+0.622%	117	2,164	+131.753%
2024-08-13	4.80	4.85	4.80	4.82	-2.823%	12	2,167	+133.195%
2024-08-12	4.95	4.96	4.95	4.96	-1.782%	2	2,166	+126.613%
2024-08-09	5.10	5.10	4.80	5.05	-3.992%	628	2,166	+122.574%
2024-08-08	4.90	5.50	4.90	5.26	-4.364%	103	2,446	+113.688%
2024-08-07	5.70	6.05	5.38	5.50	-13.928%	98	2,436	+104.364%
2024-08-05	6.40	6.78	6.30	6.39	-6.715%	364	2,385	+75.900%
2024-08-02	7.22	7.22	6.65	6.85	-15.640%	36	2,323	+64.088%
2024-07-30	7.79	8.12	7.79	8.12	+2.655%	91	2,303	+38.424%
2024-07-29	7.91	7.91	7.91	7.91	+18.060%	1	2,389	+42.099%
2024-07-26	6.78	6.78	6.70	6.70	-4.965%	36	2,389	+67.761%
2024-07-25	6.78	7.20	6.75	7.05	+2.920%	331	2,391	+59.433%
2024-07-24	6.80	6.90	6.74	6.85	-4.861%	284	2,174	+64.088%
2024-07-23	7.50	7.50	6.85	7.20	-12.195%	27	2,013	+56.111%
2024-07-22	8.91	8.91	8.20	8.20	-10.383%	145	2,013	+37.073%
2024-07-19	9.40	10.00	9.05	9.15	-4.886%	91	1,878	+22.842%
2024-07-18	10.15	10.15	9.62	9.62	-1.736%	11	1,850	+16.840%
2024-07-17	10.30	10.30	9.79	9.79	-4.951%	3	1,840	+14.811%
2024-07-16	10.00	10.30	10.00	10.30	+5.102%	21	1,842	+9.126%
2024-07-15	10.00	10.00	9.71	9.80	-0.204%	6	1,841	+14.694%
2024-07-12	9.89	10.02	9.80	9.82	+2.612%	612	1,839	+14.460%
2024-07-11	9.70	9.82	9.22	9.57	-2.047%	382	1,546	+17.450%
2024-07-10	9.50	9.86	9.19	9.77	+3.386%	609	1,569	+15.046%
2024-07-09	9.75	9.75	9.45	9.45	-5.025%	2	1,633	+18.942%
2024-07-08	10.60	10.60	9.95	9.95	-1.970%	5	1,632	+12.965%
2024-07-05	10.45	10.45	10.15	10.15	-4.245%	26	1,630	+10.739%
2024-07-03	10.55	10.60	10.40	10.60	+7.614%	10	1,628	+6.038%
2024-07-02	10.00	10.16	9.15	9.85	-4.739%	99	1,628	+14.112%
2024-07-01	10.60	10.60	10.34	10.34	-5.138%	8	1,650	+8.704%
2024-06-28	12.15	12.15	10.90	10.90	-12.660%	30	1,650	+3.119%
2024-06-24	12.48	12.48	12.48	12.48	-2.500%	2	1,642	-9.936%
2024-06-21	12.80	12.80	12.80	12.80	+1.186%	2	1,642	-12.188%
2024-06-20	12.65	12.65	12.65	12.65	+2.429%	1	1,643	-11.146%
2024-06-17	12.35	12.35	12.35	12.35	+6.466%	2	1,642	-8.988%
2024-06-14	11.60	11.60	11.60	11.60	+2.473%	10	1,640	-3.103%
2024-06-13	11.75	11.75	11.30	11.32	-6.601%	113	1,640	-0.707%
2024-06-12	12.20	12.20	12.12	12.12	-1.061%	4	1,544	-7.261%
2024-06-11	13.00	13.00	12.25	12.25	-2.390%	92	1,542	-8.245%
2024-06-07	12.55	12.55	12.55	12.55	+3.292%	2	1,450	-10.438%
2024-06-06	12.15	12.15	12.15	12.15	-3.187%	15	1,449	-7.490%
2024-06-05	12.55	12.56	12.55	12.55	-3.979%	39	1,464	-10.438%
2024-06-04	13.07	13.07	13.07	13.07	-3.685%	2	1,476	-14.002%
2024-06-03	13.70	13.70	13.57	13.57	+10.325%	6	1,474	-17.170%
2024-05-30	12.30	12.30	12.30	12.30	-5.385%	5	1,468	-8.618%
2024-05-29	12.58	13.00	12.50	13.00	-3.704%	3	1,473	-13.538%
2024-05-28	13.50	13.50	13.50	13.50	+5.469%	1	1,470	-16.741%
2024-05-24	12.20	12.80	12.20	12.80	-3.396%	10	1,469	-12.188%
2024-05-23	13.20	13.25	13.00	13.25	-1.852%	6	1,466	-15.170%
2024-05-20	14.50	14.50	13.50	13.50	-2.878%	8	1,466	-16.741%
2024-05-17	13.90	13.90	13.90	13.90	-1.488%	20	1,464	-19.137%
2024-05-16	14.11	14.11	14.11	14.11	+1.657%	1	1,464	-20.340%
2024-05-15	13.97	13.97	13.50	13.88	-12.484%	25	1,463	-19.020%
2024-05-13	15.86	15.86	15.86	15.86	+0.571%	1	1,482	-29.130%
2024-05-10	15.98	15.98	15.77	15.77	-1.438%	4	1,482	-28.725%
2024-05-09	15.60	16.00	15.60	16.00	0.000%	5	1,482	-29.750%
2024-05-08	15.47	17.95	15.47	16.00	+2.894%	29	1,482	-29.750%
2024-05-07	16.60	16.60	15.00	15.55	-28.341%	145	1,465	-27.717%
2024-04-29	21.70	21.70	21.70	21.70	-0.459%	5	1,402	-48.203%
2024-04-16	21.80	21.80	21.80	21.80	0.000%	1	1,402	-48.440%
2024-04-15	21.80	21.80	21.80	21.80	-4.176%	1	1,402	-48.440%
2024-04-12	22.75	22.75	22.75	22.75	-6.953%	10	1,402	-50.593%
2024-04-10	24.45	24.45	24.45	24.45	-2.395%	4	1,397	-54.029%
2024-04-08	24.83	25.05	24.83	25.05	-2.907%	16	1,401	-55.130%
2024-04-05	25.80	25.80	25.80	25.80	+5.092%	2	1,401	-56.434%
2024-04-04	26.76	26.76	24.55	24.55	-10.727%	10	1,402	-54.216%
2024-04-03	28.10	29.67	27.50	27.50	-1.821%	12	1,399	-59.127%
2024-04-01	28.05	28.05	28.01	28.01	-2.979%	3	1,396	-59.871%
2024-03-28	29.20	29.20	28.80	28.87	+4.488%	47	1,439	-61.067%
2024-03-27	27.63	27.63	27.63	27.63	+2.714%	1	1,439	-59.320%
2024-03-26	25.50	26.90	25.50	26.90	+3.462%	7	1,438	-58.216%
2024-03-25	25.60	26.00	25.42	26.00	+8.832%	4	1,438	-56.769%
2024-03-22	23.89	23.89	23.89	23.89	+0.084%	2	1,440	-52.951%
2024-03-21	23.87	23.87	23.87	23.87	+3.289%	2	1,440	-52.912%
2024-03-20	22.60	23.11	22.60	23.11	+5.093%	2	1,442	-51.363%
2024-03-19	21.99	21.99	21.99	21.99	-3.341%	1	1,443	-48.886%
2024-03-18	22.75	22.75	22.75	22.75	+7.059%	1	1,443	-50.593%
2024-03-15	20.83	21.25	20.80	21.25	+5.094%	6	1,442	-47.106%
2024-03-14	20.19	20.22	20.19	20.22	+0.099%	5	1,442	-44.411%
2024-03-13	21.65	21.65	20.20	20.20	-4.627%	5	1,442	-44.356%
2024-03-11	21.18	21.18	21.18	21.18	+5.900%	5	1,445	-46.931%
2024-03-08	20.00	20.00	20.00	20.00	+2.041%	10	1,440	-43.800%
2024-03-07	19.10	19.60	19.10	19.60	-2.098%	2	1,445	-42.653%
2024-03-06	19.95	20.02	19.70	20.02	-3.981%	41	1,446	-43.856%
2024-03-05	21.70	22.31	20.85	20.85	-5.227%	9	1,446	-46.091%
2024-03-04	21.70	22.00	21.70	22.00	+5.769%	9	1,454	-48.909%
2024-03-01	20.80	20.80	20.80	20.80	+5.584%	1,000	1,460	-45.962%
2024-02-28	19.70	19.70	19.70	19.70	+5.630%	1	1,060	-42.944%
2024-02-27	18.73	18.73	18.65	18.65	+3.554%	3	1,060	-39.732%
2024-02-26	18.55	18.55	18.01	18.01	+3.209%	2	1,061	-37.590%
2024-02-23	17.45	17.45	17.45	17.45	-5.471%	10	1,061	-35.587%
2024-02-21	18.96	18.96	18.39	18.46	-9.064%	4	1,062	-39.112%
2024-02-20	19.84	20.30	19.84	20.30	-6.062%	12	1,063	-44.631%
2024-02-16	20.70	21.61	20.70	21.61	-0.506%	6	1,063	-47.987%
2024-02-15	21.59	21.98	21.59	21.72	+7.259%	16	1,063	-48.250%
2024-02-14	20.43	20.43	20.25	20.25	+0.347%	2	1,059	-44.494%
2024-02-13	20.00	20.25	19.35	20.18	+5.104%	36	1,059	-44.301%
2024-02-12	19.64	19.94	19.20	19.20	+2.128%	9	1,079	-41.458%
2024-02-09	19.81	19.81	18.80	18.80	-7.298%	14	1,076	-40.213%
2024-02-08	18.00	21.33	17.96	20.28	+45.376%	112	1,080	-44.576%
2024-02-06	13.68	13.95	13.68	13.95	+9.412%	4	1,109	-19.427%
2024-01-30	12.37	12.75	12.37	12.75	+5.372%	7	1,109	-11.843%
2024-01-29	12.10	12.10	12.10	12.10	+6.140%	2	1,104	-7.107%
2024-01-26	11.40	11.40	11.40	11.40	+2.703%	1	1,104	-1.404%
2024-01-25	10.75	11.10	10.75	11.10	+4.225%	3	1,103	+1.261%
2024-01-24	10.65	10.65	10.65	10.65	+2.109%	3	1,104	+5.540%
2024-01-19	10.43	10.43	10.43	10.43	+3.267%	1	1,101	+7.766%
2024-01-18	9.65	10.10	9.65	10.10	-0.591%	15	1,101	+11.287%
2024-01-16	10.16	10.16	10.16	10.16	+13.520%	2	1,094	+10.630%
2024-01-12	9.11	9.11	8.95	8.95	+1.705%	3	1,093	+25.587%
2024-01-11	8.80	8.80	8.80	8.80	0.000%	1	1,093	+27.727%
2024-01-10	8.80	8.80	8.58	8.80	-1.124%	12	1,093	+27.727%
2024-01-09	9.27	9.40	8.90	8.90	-10.643%	22	1,093	+26.292%
2024-01-03	9.32	9.96	9.32	9.96	+5.957%	2	1,102	+12.851%
2023-12-28	9.40	9.40	9.40	9.40	+0.750%	3	1,101	+19.574%
2023-12-27	9.50	9.50	9.30	9.33	-6.419%	13	1,104	+20.472%
2023-12-26	9.97	9.97	9.97	9.97	+2.784%	15	1,102	+12.738%
2023-12-22	10.00	10.00	9.70	9.70	-1.222%	2	1,087	+15.876%
2023-12-21	9.63	10.00	9.63	9.82	-9.908%	27	1,087	+14.460%
2023-12-20	11.10	11.10	10.90	10.90	-1.890%	18	1,089	+3.119%
2023-12-19	11.11	11.11	11.11	11.11	-0.359%	1	1,084	+1.170%
2023-12-14	11.00	11.15	10.90	11.15	+5.189%	40	1,084	+0.807%
2023-12-13	10.00	10.60	9.97	10.60	+0.952%	15	1,070	+6.038%
2023-12-11	11.00	11.00	10.50	10.50	-6.667%	19	1,072	+7.048%
2023-12-08	11.25	11.25	11.25	11.25	+7.965%	10	1,067	-0.089%
2023-12-06	10.62	10.62	10.42	10.42	-3.519%	2	1,057	+7.869%
2023-12-04	10.80	10.80	10.80	10.80	+2.759%	1	1,058	+4.074%
2023-12-01	10.75	10.75	10.51	10.51	-4.887%	17	1,057	+6.946%
2023-11-30	11.05	11.05	11.05	11.05	+0.455%	10	1,043	+1.719%
2023-11-29	10.97	11.00	10.86	11.00	-4.844%	12	1,033	+2.182%
2023-11-28	12.20	12.20	11.56	11.56	-9.546%	10	1,033	-2.768%
2023-11-27	12.80	12.80	12.78	12.78	-3.693%	2	1,043	-12.050%
2023-11-24	13.27	13.27	13.27	13.27	+2.077%	1	1,044	-15.298%
2023-11-22	13.00	13.00	13.00	13.00	+4.839%	1	1,044	-13.538%
2023-11-21	12.40	12.40	12.40	12.40	-6.415%	1	1,044	-9.355%
2023-11-20	13.25	13.25	13.25	13.25	+3.516%	1	1,045	-15.170%
2023-11-17	12.80	12.80	12.80	12.80	+1.026%	1	1,046	-12.188%
2023-11-16	12.41	12.67	12.41	12.67	+13.125%	8	1,046	-11.287%
2023-11-14	11.15	11.20	11.15	11.20	+15.345%	5	1,043	+0.357%
2023-11-10	9.90	9.90	9.70	9.71	-14.825%	11	1,039	+15.757%
2023-11-09	11.10	11.52	11.10	11.40	+26.667%	5	1,040	-1.404%
2023-11-08	9.00	9.00	8.95	9.00	-5.263%	41	1,040	+24.889%
2023-11-06	9.50	9.50	9.50	9.50	-0.938%	2	1,030	+18.316%
2023-11-03	9.59	9.59	9.59	9.59	+11.512%	4	1,030	+17.205%
2023-11-02	8.70	8.71	8.60	8.60	+5.521%	5	1,030	+30.698%
2023-11-01	8.15	8.15	8.15	8.15	+1.875%	1	1,032	+37.914%
2023-10-31	8.00	8.00	7.99	8.00	+1.523%	6	1,032	+40.500%
2023-10-30	7.95	7.95	7.70	7.88	+1.940%	13	1,032	+42.640%
2023-10-27	8.05	8.05	7.67	7.73	+2.384%	29	1,024	+45.408%
2023-10-26	7.90	7.90	7.50	7.55	-7.362%	6	1,024	+48.874%
2023-10-25	8.35	8.35	8.15	8.15	-2.395%	134	1,027	+37.914%
2023-10-24	8.85	8.85	8.35	8.35	+1.335%	152	1,068	+34.611%
2023-10-23	8.65	8.75	8.21	8.24	-5.829%	109	1,217	+36.408%
2023-10-20	9.00	9.00	8.75	8.75	-3.315%	8	1,222	+28.457%
2023-10-19	9.24	9.65	9.05	9.05	-6.701%	21	1,221	+24.199%
2023-10-18	10.07	10.10	9.70	9.70	-4.902%	511	1,221	+15.876%
2023-10-17	10.20	10.20	10.10	10.20	+2.000%	25	710	+10.196%
2023-10-16	9.50	10.00	9.50	10.00	+6.383%	23	685	+12.400%
2023-10-13	9.50	9.50	9.00	9.40	0.000%	51	662	+19.574%
2023-10-12	9.60	9.60	9.40	9.40	-2.083%	12	627	+19.574%
2023-10-11	9.70	9.70	9.60	9.60	-1.031%	20	616	+17.083%
2023-10-10	9.80	9.80	9.70	9.70	+1.891%	10	596	+15.876%
2023-10-09	9.71	9.71	9.47	9.52	+5.193%	4	586	+18.067%
2023-10-06	8.00	9.10	8.00	9.05	+16.774%	7	586	+24.199%
2023-10-05	7.73	7.75	7.73	7.75	-1.148%	11	582	+45.032%
2023-10-04	7.75	7.84	7.75	7.84	-2.000%	3	571	+43.367%
2023-10-03	8.04	8.04	7.82	8.00	-5.882%	36	570	+40.500%
2023-10-02	8.55	8.55	8.35	8.50	+3.281%	5	539	+32.235%
2023-09-29	7.80	8.35	7.80	8.23	+4.442%	25	537	+36.574%
2023-09-28	8.41	8.41	7.35	7.88	+0.896%	16	523	+42.640%
2023-09-27	8.10	8.10	7.80	7.81	-2.981%	68	513	+43.918%
2023-09-26	8.13	8.13	7.90	8.05	-4.734%	134	462	+39.627%
2023-09-25	8.50	8.50	8.45	8.45	-6.423%	2	423	+33.018%
2023-09-22	9.05	9.05	9.03	9.03	+0.333%	5	424	+24.474%
2023-09-21	9.00	9.00	9.00	9.00	+3.448%	1	422	+24.889%
2023-09-19	8.48	8.70	8.48	8.70	-14.706%	3	423	+29.195%
2023-09-15	10.00	10.20	10.00	10.20	+5.155%	5	423	+10.196%
2023-09-14	9.64	9.70	9.64	9.70	+0.518%	5	427	+15.876%
2023-09-13	9.65	9.65	9.65	9.65	+4.099%	15	431	+16.477%
2023-09-11	9.80	9.80	9.27	9.27	+6.920%	4	446	+21.251%
2023-09-08	8.58	8.88	8.55	8.67	+2.847%	102	446	+29.642%
2023-09-07	8.80	8.80	8.30	8.43	-4.205%	22	429	+33.333%
2023-09-06	8.88	9.20	8.80	8.80	-0.565%	12	424	+27.727%
2023-09-05	8.82	8.85	8.80	8.85	-0.338%	4	423	+27.006%
2023-09-01	8.40	9.45	8.25	8.88	-8.830%	17	422	+26.577%
2023-08-31	9.64	9.74	9.64	9.74	-0.612%	7	422	+15.400%
2023-08-30	9.60	9.80	9.60	9.80	-4.297%	2	429	+14.694%
2023-08-29	10.25	10.25	10.24	10.24	-0.098%	3	430	+9.766%
2023-08-28	10.40	10.85	10.02	10.25	+2.500%	115	427	+9.659%
2023-08-25	9.75	10.00	9.38	10.00	+5.485%	103	349	+12.400%
2023-08-24	10.74	10.74	9.48	9.48	-13.425%	43	275	+18.565%
2023-08-23	10.90	10.95	10.90	10.95	+0.829%	26	268	+2.648%
2023-08-22	11.30	11.30	10.85	10.86	-1.452%	15	250	+3.499%
2023-08-21	11.01	11.05	10.89	11.02	-0.271%	22	243	+1.996%
2023-08-18	11.23	11.45	10.90	11.05	-0.540%	62	246	+1.719%
2023-08-17	11.30	11.30	11.11	11.11	+0.090%	6	224	+1.170%
2023-08-16	11.30	11.30	11.10	11.10	-4.393%	3	224	+1.261%
2023-08-15	11.85	11.91	11.61	11.61	-10.966%	22	224	-3.187%
2023-08-14	13.09	13.09	13.04	13.04	+3.410%	2	211	-13.804%
2023-08-11	13.30	13.30	12.61	12.61	-9.929%	15	210	-10.864%
2023-08-10	13.50	14.17	13.40	14.00	+15.416%	30	205	-19.714%
2023-08-09	13.95	13.95	12.13	12.13	-5.969%	17	226	-7.337%
2023-08-08	11.65	12.90	11.65	12.90	+10.920%	8	211	-12.868%
2023-08-07	12.25	12.25	11.45	11.63	-3.083%	15	209	-3.353%
2023-08-04	11.74	12.00	11.74	12.00	+2.564%	2	202	-6.333%
2023-08-03	11.50	11.70	11.45	11.70	-0.847%	22	200	-3.932%