Dark

DIS20251219C115
DIS Dec 19 2025 115.00 Call (DIS251219C00115000)
option OPRA

EOD

May 21, 2025

8.82-4.442%(-0.41)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	8.90	9.40	8.80	8.82	-4.442%	24	1,388	0.000%
2025-05-20	9.85	9.85	9.23	9.23	-4.352%	13	1,377	-4.442%
2025-05-19	9.31	9.70	9.31	9.65	-3.980%	43	1,376	-8.601%
2025-05-16	9.15	10.05	9.10	10.05	+5.789%	88	1,336	-12.239%
2025-05-15	9.19	9.50	9.17	9.50	-0.419%	5	1,319	-7.158%
2025-05-14	8.85	9.54	8.50	9.54	+9.404%	51	1,316	-7.547%
2025-05-13	8.84	8.95	8.37	8.72	+5.060%	24	1,310	+1.147%
2025-05-12	7.62	8.44	7.50	8.30	+28.682%	148	1,290	+6.265%
2025-05-09	6.20	6.45	6.00	6.45	-2.273%	24	1,229	+36.744%
2025-05-08	5.85	6.65	5.85	6.60	+32.000%	63	1,231	+33.636%
2025-05-07	4.50	5.02	4.10	5.00	+104.082%	78	1,229	+76.400%
2025-05-06	2.47	2.56	2.31	2.45	-5.769%	37	1,215	+260.000%
2025-05-05	2.41	2.70	2.41	2.60	+4.000%	39	1,196	+239.231%
2025-05-02	2.50	2.65	2.42	2.50	+4.167%	38	1,237	+252.800%
2025-05-01	2.28	2.40	2.24	2.40	+7.623%	11	1,234	+267.500%
2025-04-30	2.18	2.23	2.06	2.23	-9.717%	4	1,234	+295.516%
2025-04-29	2.25	2.50	2.18	2.47	+13.825%	46	1,236	+257.085%
2025-04-28	2.31	2.31	2.16	2.17	+0.930%	15	1,222	+306.452%
2025-04-25	2.35	2.35	2.15	2.15	-14.000%	4	1,222	+310.233%
2025-04-24	2.00	2.50	2.00	2.50	+32.275%	22	1,223	+252.800%
2025-04-23	2.20	2.21	1.73	1.89	+6.780%	17	1,220	+366.667%
2025-04-22	1.67	1.82	1.61	1.77	+17.219%	15	1,225	+398.305%
2025-04-21	1.51	1.51	1.40	1.51	-5.031%	13	1,225	+484.106%
2025-04-17	1.41	1.61	1.40	1.59	+30.328%	35	1,211	+454.717%
2025-04-16	1.46	1.60	1.20	1.22	-23.750%	14	1,211	+622.951%
2025-04-15	1.50	1.62	1.44	1.60	-1.840%	21	1,207	+451.250%
2025-04-14	1.80	1.80	1.56	1.63	-23.832%	3	1,195	+441.104%
2025-04-10	1.96	2.14	1.96	2.14	-17.375%	3	1,196	+312.150%
2025-04-09	1.50	2.59	1.50	2.59	+43.094%	36	1,197	+240.541%
2025-04-08	2.62	2.62	1.73	1.81	-0.549%	246	1,199	+387.293%
2025-04-07	1.70	2.18	1.70	1.82	-4.712%	297	1,105	+384.615%
2025-04-04	1.88	2.41	1.87	1.91	-19.409%	56	1,390	+361.780%
2025-04-03	3.10	3.10	2.37	2.37	-41.481%	6	1,392	+272.152%
2025-04-02	3.80	4.05	3.80	4.05	+2.532%	2	1,393	+117.778%
2025-04-01	4.05	4.05	3.80	3.95	+3.947%	105	1,393	+123.291%
2025-03-31	3.80	3.80	3.80	3.80	-7.317%	5	1,326	+132.105%
2025-03-28	4.15	4.15	4.10	4.10	-16.327%	14	1,331	+115.122%
2025-03-27	4.70	4.92	4.70	4.90	0.000%	20	1,337	+80.000%
2025-03-26	4.99	4.99	4.90	4.90	-2.000%	3	1,334	+80.000%
2025-03-25	5.00	5.10	4.92	5.00	+7.527%	62	1,332	+76.400%
2025-03-24	4.50	4.65	4.40	4.65	-1.274%	21	1,301	+89.677%
2025-03-21	4.45	4.71	4.45	4.71	-1.258%	10	1,296	+87.261%
2025-03-20	4.95	4.95	4.77	4.77	-9.143%	2	1,293	+84.906%
2025-03-19	5.14	5.25	5.14	5.25	+9.375%	2	1,292	+68.000%
2025-03-18	4.95	4.95	4.80	4.80	-4.000%	2	1,292	+83.750%
2025-03-17	4.90	5.00	4.90	5.00	+2.041%	10	1,293	+76.400%
2025-03-14	4.80	4.90	4.70	4.90	+16.667%	44	1,301	+80.000%
2025-03-13	4.75	4.75	4.20	4.20	-11.579%	6	1,306	+110.000%
2025-03-12	4.85	4.85	4.50	4.75	-9.524%	10	1,306	+85.684%
2025-03-11	5.37	5.37	4.95	5.25	-23.358%	12	1,299	+68.000%
2025-03-10	6.80	6.99	6.49	6.85	-7.806%	49	1,297	+28.759%
2025-03-07	7.12	7.43	6.85	7.43	-12.175%	94	1,296	+18.708%
2025-03-06	8.46	8.46	8.46	8.46	-9.032%	2	1,294	+4.255%
2025-03-05	9.35	9.35	9.10	9.30	-0.107%	15	1,294	-5.161%
2025-03-04	10.15	10.15	8.95	9.31	-16.202%	81	1,305	-5.263%
2025-03-03	12.10	12.60	11.11	11.11	-5.043%	13	1,317	-20.612%
2025-02-28	11.00	11.70	11.00	11.70	+6.849%	158	1,315	-24.615%
2025-02-27	11.20	11.40	10.95	10.95	+2.336%	27	1,318	-19.452%
2025-02-26	11.00	11.16	10.70	10.70	+13.830%	4	1,319	-17.570%
2025-02-25	9.40	9.40	9.40	9.40	-8.738%	3	1,319	-6.170%
2025-02-24	10.00	10.30	10.00	10.30	+19.767%	5	1,319	-14.369%
2025-02-21	10.30	10.30	8.60	8.60	-7.328%	20	1,318	+2.558%
2025-02-20	9.28	9.28	9.28	9.28	-7.570%	10	1,315	-4.957%
2025-02-19	9.55	10.20	9.55	10.04	+8.541%	64	1,325	-12.151%
2025-02-18	9.00	9.25	9.00	9.25	-3.746%	11	1,360	-4.649%
2025-02-14	9.55	9.61	9.30	9.61	+3.668%	66	1,347	-8.221%
2025-02-13	9.21	9.27	9.21	9.27	+1.868%	4	1,347	-4.854%
2025-02-12	8.70	9.10	8.70	9.10	+1.449%	3	1,351	-3.077%
2025-02-11	8.60	8.97	8.60	8.97	-4.878%	16	1,351	-1.672%
2025-02-10	9.43	9.43	9.43	9.43	-12.279%	1	1,347	-6.469%
2025-02-07	10.79	10.90	10.40	10.75	+4.674%	26	1,348	-17.953%
2025-02-06	9.40	10.27	9.40	10.27	+3.737%	5	1,339	-14.119%
2025-02-05	10.40	10.40	9.90	9.90	-20.927%	9	1,335	-10.909%
2025-02-04	12.55	12.55	12.52	12.52	+0.805%	6	1,335	-29.553%
2025-02-03	11.57	12.42	11.57	12.42	-1.350%	4	1,334	-28.986%
2025-01-31	12.58	12.60	12.58	12.59	-1.022%	40	1,330	-29.944%
2025-01-30	13.29	13.35	12.72	12.72	+3.837%	7	1,318	-30.660%
2025-01-29	12.70	12.80	12.25	12.25	+3.814%	25	1,318	-28.000%
2025-01-28	11.50	11.80	11.50	11.80	-3.199%	5	1,316	-25.254%
2025-01-27	12.07	12.19	12.07	12.19	+0.412%	2	1,312	-27.646%
2025-01-24	11.50	12.24	11.50	12.14	+13.777%	34	1,310	-27.348%
2025-01-23	10.65	10.67	10.65	10.67	+10.000%	2	1,309	-17.338%
2025-01-22	9.79	9.79	9.70	9.70	+0.518%	5	1,310	-9.072%
2025-01-21	8.68	10.13	8.68	9.65	+8.427%	12	1,310	-8.601%
2025-01-17	9.05	9.05	8.90	8.90	-8.718%	4	1,300	-0.899%
2025-01-15	10.30	10.30	9.75	9.75	-1.515%	6	1,300	-9.538%
2025-01-14	10.10	10.12	9.90	9.90	-1.000%	5	1,296	-10.909%
2025-01-13	10.13	10.13	9.78	10.00	-6.103%	63	1,292	-11.800%
2025-01-10	10.00	10.65	10.00	10.65	-0.094%	182	1,231	-17.183%
2025-01-08	11.33	11.33	10.66	10.66	-12.980%	3	1,279	-17.261%
2025-01-07	12.10	12.45	12.10	12.25	+4.167%	83	1,279	-28.000%
2025-01-03	11.74	11.76	11.74	11.76	-0.423%	12	1,270	-25.000%
2025-01-02	11.35	11.81	11.35	11.81	+2.696%	2	1,268	-25.318%
2024-12-31	11.90	11.90	11.50	11.50	-4.167%	3	1,268	-23.304%
2024-12-27	12.15	12.29	12.00	12.00	-6.977%	8	1,268	-26.500%
2024-12-24	12.90	12.90	12.90	12.90	+4.453%	1	1,265	-31.628%
2024-12-23	12.00	12.42	12.00	12.35	-7.836%	23	1,265	-28.583%
2024-12-20	12.50	13.40	12.28	13.40	+0.375%	199	1,272	-34.179%
2024-12-19	13.00	13.35	13.00	13.35	+4.297%	11	1,334	-33.933%
2024-12-18	14.80	15.00	12.80	12.80	+1.186%	64	1,334	-31.094%
2024-12-17	12.65	12.65	12.65	12.65	-1.480%	1	1,366	-30.277%
2024-12-16	13.34	13.34	12.84	12.84	-3.964%	39	1,365	-31.308%
2024-12-13	13.25	13.37	13.25	13.37	-5.177%	22	1,330	-34.031%
2024-12-12	14.10	14.10	14.10	14.10	+0.427%	4	1,319	-37.447%
2024-12-11	14.03	14.04	14.03	14.04	-0.071%	2	1,317	-37.179%
2024-12-10	13.75	14.05	13.75	14.05	-0.707%	4	1,316	-37.224%
2024-12-09	14.57	14.60	13.60	14.15	-9.003%	18	1,313	-37.668%
2024-12-06	15.50	15.55	15.50	15.55	+4.013%	6	1,301	-43.280%
2024-12-04	14.95	14.95	14.95	14.95	-1.320%	8	1,299	-41.003%
2024-12-03	15.05	15.29	15.05	15.15	-3.748%	7	1,291	-41.782%
2024-12-02	16.11	16.11	15.74	15.74	-4.606%	12	1,291	-43.964%
2024-11-29	15.90	16.50	15.90	16.50	+0.671%	22	1,291	-46.545%
2024-11-27	15.50	16.39	15.50	16.39	+7.475%	14	1,304	-46.187%
2024-11-26	15.25	15.25	15.25	15.25	+2.694%	1	1,304	-42.164%
2024-11-25	14.62	14.90	14.62	14.85	-3.257%	7	1,305	-40.606%
2024-11-22	14.85	15.35	14.55	15.35	+2.470%	136	1,307	-42.541%
2024-11-21	14.33	15.50	14.33	14.98	+17.031%	68	1,326	-41.121%
2024-11-20	12.80	12.80	12.80	12.80	-0.698%	20	1,268	-31.094%
2024-11-19	13.05	13.05	12.30	12.89	-6.186%	12	1,281	-31.575%
2024-11-18	13.43	14.38	13.43	13.74	-7.099%	14	1,274	-35.808%
2024-11-15	13.38	15.00	13.12	14.79	+34.822%	80	1,274	-40.365%
2024-11-14	15.35	15.35	10.97	10.97	+30.130%	59	1,268	-19.599%
2024-11-13	7.95	8.43	7.95	8.43	+13.154%	7	1,282	+4.626%
2024-11-11	7.65	7.65	7.45	7.45	+2.759%	9	1,287	+18.389%
2024-11-07	7.25	7.25	7.25	7.25	+0.694%	12	1,285	+21.655%
2024-11-06	7.20	7.20	7.20	7.20	+6.667%	5	1,273	+22.500%
2024-11-05	6.77	6.77	6.75	6.75	+10.294%	67	1,278	+30.667%
2024-10-30	6.15	6.15	6.12	6.12	-6.135%	6	1,232	+44.118%
2024-10-29	6.52	6.52	6.52	6.52	+7.769%	5	1,227	+35.276%
2024-10-25	6.05	6.15	6.05	6.05	0.000%	134	1,227	+45.785%
2024-10-24	6.05	6.05	6.05	6.05	-9.159%	8	1,175	+45.785%
2024-10-23	6.66	6.66	6.66	6.66	-1.333%	1	1,175	+32.432%
2024-10-22	6.75	6.75	6.75	6.75	+5.469%	2	1,174	+30.667%
2024-10-21	6.50	6.50	6.40	6.40	-6.706%	3	1,173	+37.813%
2024-10-18	6.80	6.87	6.70	6.86	+20.351%	8	1,171	+28.571%
2024-10-15	5.70	5.70	5.70	5.70	-5.000%	1	1,169	+54.737%
2024-10-14	6.00	6.00	6.00	6.00	+4.348%	1	1,168	+47.000%
2024-10-09	5.75	5.75	5.75	5.75	+3.604%	1	1,169	+53.391%
2024-10-08	5.55	5.55	5.55	5.55	+5.513%	10	1,169	+58.919%
2024-10-07	5.20	5.26	5.20	5.26	-6.071%	2	1,169	+67.681%
2024-10-02	5.60	5.60	5.60	5.60	+0.901%	2	1,170	+57.500%
2024-10-01	5.70	5.70	5.55	5.55	-13.953%	5	1,170	+58.919%
2024-09-30	6.45	6.45	6.45	6.45	+1.575%	5	1,167	+36.744%
2024-09-27	6.35	6.35	6.35	6.35	+8.733%	10	1,164	+38.898%
2024-09-26	5.84	5.84	5.84	5.84	+11.450%	1	1,169	+51.027%
2024-09-24	5.10	5.24	5.05	5.24	-0.190%	210	1,168	+68.321%
2024-09-20	5.50	5.50	5.25	5.25	-7.080%	4	1,127	+68.000%
2024-09-19	5.65	5.65	5.65	5.65	+13.000%	2	1,129	+56.106%
2024-09-16	5.25	5.25	5.00	5.00	+25.000%	46	1,129	+76.400%
2024-09-11	3.95	4.00	3.95	4.00	-6.977%	6	1,129	+120.500%
2024-09-09	4.30	4.30	4.30	4.30	+1.176%	1	1,134	+105.116%
2024-09-06	4.25	4.25	4.25	4.25	-2.299%	4	1,133	+107.529%
2024-09-05	4.45	4.45	4.35	4.35	-4.396%	2	1,135	+102.759%
2024-08-30	4.55	4.55	4.55	4.55	-13.168%	2	1,137	+93.846%
2024-08-26	5.24	5.24	5.24	5.24	+9.167%	1	1,137	+68.321%
2024-08-22	4.86	4.86	4.80	4.80	-4.000%	11	1,137	+83.750%
2024-08-19	4.91	5.00	4.91	5.00	-22.481%	15	1,137	+76.400%
2024-08-16	6.45	6.45	6.45	6.45	+42.070%	2	1,151	+36.744%
2024-08-15	4.54	4.54	4.54	4.54	+16.410%	10	1,151	+94.273%
2024-08-14	3.90	3.90	3.90	3.90	+2.632%	4	1,151	+126.154%
2024-08-13	3.80	3.80	3.80	3.80	-5.000%	2	1,153	+132.105%
2024-08-12	4.00	4.00	4.00	4.00	-4.762%	5	1,155	+120.500%
2024-08-09	3.98	4.20	3.97	4.20	-3.448%	32	1,150	+110.000%
2024-08-08	4.00	4.35	4.00	4.35	-4.185%	18	1,156	+102.759%
2024-08-07	4.47	5.10	4.47	4.54	-24.710%	9	1,172	+94.273%
2024-08-06	6.20	6.20	6.03	6.03	+12.710%	3	1,174	+46.269%
2024-08-05	5.25	5.70	5.25	5.35	-2.727%	116	1,176	+64.860%
2024-08-02	5.85	5.85	5.50	5.50	-16.667%	406	1,196	+60.364%
2024-08-01	6.60	6.60	6.60	6.60	-7.042%	1	1,251	+33.636%
2024-07-31	7.10	7.15	7.10	7.10	+5.185%	23	1,251	+24.225%
2024-07-30	6.60	6.75	6.60	6.75	-6.250%	15	1,229	+30.667%
2024-07-29	6.00	7.20	6.00	7.20	+25.217%	4	1,214	+22.500%
2024-07-26	5.75	5.75	5.75	5.75	+2.496%	10	1,210	+53.391%
2024-07-25	5.51	5.61	5.51	5.61	+0.179%	45	1,210	+57.219%
2024-07-24	5.67	5.69	5.50	5.60	-4.274%	248	1,198	+57.500%
2024-07-23	5.80	6.07	5.70	5.85	-12.556%	354	1,144	+50.769%
2024-07-22	7.32	7.32	6.69	6.69	-11.037%	58	1,120	+31.839%
2024-07-19	7.70	7.70	7.50	7.52	-11.529%	141	1,100	+17.287%
2024-07-18	8.35	8.50	8.35	8.50	+4.938%	5	1,089	+3.765%
2024-07-17	8.20	8.20	8.10	8.10	-6.682%	4	1,085	+8.889%
2024-07-16	8.68	8.68	8.68	8.68	+5.854%	1	1,083	+1.613%
2024-07-12	8.20	8.20	8.20	8.20	+3.535%	50	1,083	+7.561%
2024-07-11	8.10	8.10	7.85	7.92	+1.538%	76	1,058	+11.364%
2024-07-10	7.80	7.80	7.80	7.80	0.000%	1	983	+13.077%
2024-07-09	7.90	7.90	7.80	7.80	-4.294%	2	982	+13.077%
2024-07-08	8.20	8.30	8.15	8.15	-1.807%	78	980	+8.221%
2024-07-05	8.65	8.65	8.30	8.30	-5.682%	64	1,007	+6.265%
2024-07-03	8.95	8.96	8.80	8.80	+7.317%	10	1,018	+0.227%
2024-07-02	8.60	8.60	8.20	8.20	-5.747%	26	1,018	+7.561%
2024-07-01	8.75	8.75	8.70	8.70	-4.918%	5	1,009	+1.379%
2024-06-28	9.16	9.16	8.94	9.15	-14.486%	11	1,012	-3.607%
2024-06-27	10.70	10.70	10.70	10.70	+1.422%	3	1,009	-17.570%
2024-06-25	10.55	10.55	10.55	10.55	-0.472%	22	1,006	-16.398%
2024-06-24	10.85	10.85	10.60	10.60	-1.395%	2	996	-16.792%
2024-06-21	11.00	11.05	10.75	10.75	+2.381%	22	994	-17.953%
2024-06-17	10.43	10.55	10.43	10.50	+7.803%	7	990	-16.000%
2024-06-14	9.50	9.74	9.50	9.74	+0.933%	104	991	-9.446%
2024-06-13	9.65	9.75	9.55	9.65	-9.981%	64	991	-8.601%
2024-06-11	10.75	10.75	10.72	10.72	+1.132%	240	942	-17.724%
2024-06-07	10.60	10.60	10.60	10.60	-0.935%	42	837	-16.792%
2024-06-05	10.70	10.70	10.70	10.70	+0.375%	93	816	-17.570%
2024-05-30	10.66	10.66	10.66	10.66	+1.524%	1	806	-17.261%
2024-05-29	10.75	10.75	10.45	10.50	0.000%	3	807	-16.000%
2024-05-23	10.90	10.90	10.50	10.50	-9.871%	3	809	-16.000%
2024-05-22	11.65	11.65	11.65	11.65	+1.925%	2	809	-24.292%
2024-05-21	11.43	11.43	11.43	11.43	-1.039%	3	809	-22.835%
2024-05-20	11.70	11.70	11.55	11.55	-4.149%	2	809	-23.636%
2024-05-16	12.05	12.05	12.05	12.05	+1.688%	1	810	-26.805%
2024-05-15	11.65	11.85	11.40	11.85	-14.625%	5	811	-25.570%
2024-05-13	13.80	13.88	13.80	13.88	+1.984%	6	812	-36.455%
2024-05-10	13.37	13.61	13.37	13.61	-0.147%	4	810	-35.195%
2024-05-09	13.50	13.63	13.50	13.63	+0.221%	2	812	-35.290%
2024-05-08	13.32	13.90	13.32	13.60	+0.221%	8	810	-35.147%
2024-05-07	14.64	14.91	12.90	13.57	-35.991%	36	809	-35.004%
2024-05-06	21.10	21.20	21.07	21.20	+15.217%	3	800	-58.396%
2024-05-01	18.00	18.40	18.00	18.40	-0.163%	85	799	-52.065%
2024-04-29	19.32	19.32	18.43	18.43	-4.010%	75	858	-52.143%
2024-04-22	18.53	19.20	18.53	19.20	-0.621%	12	783	-54.063%
2024-04-18	19.32	19.32	19.32	19.32	-3.497%	1	773	-54.348%
2024-04-16	19.10	20.02	19.10	20.02	+3.892%	99	772	-55.944%
2024-04-15	19.27	19.27	19.27	19.27	-3.068%	2	781	-54.229%
2024-04-12	20.75	20.75	19.80	19.88	-11.644%	38	783	-55.634%
2024-04-11	21.84	22.50	21.84	22.50	+3.687%	4	787	-60.800%
2024-04-10	21.70	21.70	21.70	21.70	-3.125%	1	787	-59.355%
2024-04-09	22.40	22.40	22.40	22.40	-2.651%	2	786	-60.625%
2024-04-05	22.85	23.10	22.83	23.01	+4.591%	18	786	-61.669%
2024-04-04	23.65	23.75	22.00	22.00	-17.788%	10	789	-59.909%
2024-04-03	26.76	26.76	26.76	26.76	+8.472%	5	789	-67.040%
2024-04-02	24.67	24.67	24.67	24.67	-1.909%	1	794	-64.248%
2024-04-01	25.15	25.15	24.75	25.15	-1.758%	3	795	-64.930%
2024-03-28	26.20	26.20	25.60	25.60	+7.338%	47	794	-65.547%
2024-03-27	23.85	23.85	23.85	23.85	-0.418%	2	794	-63.019%
2024-03-26	23.95	23.95	23.95	23.95	+3.545%	1	796	-63.173%
2024-03-25	22.60	23.13	22.60	23.13	+10.829%	4	796	-61.868%
2024-03-22	20.50	20.87	20.50	20.87	-3.781%	4	797	-57.738%
2024-03-21	21.30	21.69	21.00	21.69	+3.780%	9	797	-59.336%
2024-03-20	20.82	20.90	20.82	20.90	+4.500%	4	799	-57.799%
2024-03-18	19.88	20.00	19.88	20.00	+8.401%	2	801	-55.900%
2024-03-15	18.45	18.45	18.45	18.45	+2.500%	2	800	-52.195%
2024-03-14	18.00	18.00	18.00	18.00	-5.263%	1	800	-51.000%
2024-03-13	20.00	20.00	19.00	19.00	+6.323%	3	800	-53.579%
2024-03-12	17.87	17.87	17.87	17.87	-1.813%	5	800	-50.644%
2024-03-11	18.20	18.20	18.20	18.20	+6.246%	3	798	-51.538%
2024-03-08	16.75	17.39	16.75	17.13	+0.765%	86	798	-48.511%
2024-03-07	17.25	17.25	16.80	17.00	-0.585%	3	799	-48.118%
2024-03-06	17.02	17.10	17.02	17.10	-8.800%	2	799	-48.421%
2024-03-05	19.70	19.93	18.75	18.75	+0.915%	10	800	-52.960%
2024-03-04	18.58	18.58	18.58	18.58	+1.808%	1	796	-52.530%
2024-03-01	18.00	18.25	18.00	18.25	-3.947%	12	796	-51.671%
2024-02-29	19.00	19.00	19.00	19.00	+13.772%	1	796	-53.579%
2024-02-28	16.70	16.70	16.70	16.70	+3.406%	1	796	-47.186%
2024-02-27	16.25	16.25	16.10	16.15	+0.937%	27	796	-45.387%
2024-02-22	16.05	16.05	16.00	16.00	-9.348%	6	796	-44.875%
2024-02-20	17.65	17.65	17.65	17.65	-4.852%	25	800	-50.028%
2024-02-16	19.12	19.20	18.55	18.55	-3.032%	42	823	-52.453%
2024-02-15	18.95	19.13	18.95	19.13	+3.461%	10	823	-53.894%
2024-02-14	17.75	18.49	17.59	18.49	+5.657%	5	822	-52.299%
2024-02-13	17.83	17.83	17.50	17.50	+1.626%	12	821	-49.600%
2024-02-12	17.75	17.75	17.22	17.22	+3.423%	46	811	-48.780%
2024-02-09	16.45	16.65	16.45	16.65	-9.016%	3	833	-47.027%
2024-02-08	15.65	19.10	15.65	18.30	+56.410%	28	833	-51.803%
2024-02-07	11.50	11.70	11.50	11.70	0.000%	3	841	-24.615%
2024-02-06	10.95	11.70	10.95	11.70	+7.438%	9	839	-24.615%
2024-02-05	10.89	10.89	10.89	10.89	+0.833%	1	840	-19.008%
2024-02-02	10.50	10.85	10.50	10.80	+3.846%	110	840	-18.333%
2024-01-31	10.40	10.40	10.40	10.40	-3.704%	1	762	-15.192%
2024-01-30	10.49	11.00	10.49	10.80	+0.935%	54	761	-18.333%
2024-01-29	10.70	10.70	10.70	10.70	+13.228%	150	709	-17.570%
2024-01-25	9.45	9.45	9.45	9.45	+4.420%	4	777	-6.667%
2024-01-24	9.05	9.05	9.05	9.05	+4.383%	4	777	-2.541%
2024-01-19	8.67	8.67	8.67	8.67	+10.446%	1	777	+1.730%
2024-01-17	7.85	7.85	7.85	7.85	-2.726%	25	777	+12.357%
2024-01-16	8.07	8.07	8.07	8.07	+6.887%	44	777	+9.294%
2024-01-12	7.55	7.55	7.55	7.55	-2.075%	44	763	+16.821%
2024-01-09	7.71	7.71	7.71	7.71	+1.849%	1	763	+14.397%
2024-01-04	7.57	7.57	7.57	7.57	-3.567%	2	764	+16.513%
2023-12-29	7.85	7.85	7.85	7.85	+0.128%	23	745	+12.357%
2023-12-28	7.84	7.84	7.84	7.84	0.000%	1	745	+12.500%
2023-12-27	7.89	7.89	7.84	7.84	-3.804%	3	745	+12.500%
2023-12-26	8.15	8.15	8.15	8.15	-0.610%	14	742	+8.221%
2023-12-22	8.20	8.20	8.20	8.20	-0.606%	14	742	+7.561%
2023-12-21	8.13	8.25	8.13	8.25	-1.786%	54	742	+6.909%
2023-12-20	9.47	9.49	8.25	8.40	-7.692%	50	737	+5.000%
2023-12-15	9.20	9.20	9.10	9.10	-4.712%	4	714	-3.077%
2023-12-14	9.55	9.55	9.55	9.55	+6.704%	1	712	-7.644%
2023-12-07	8.95	8.95	8.95	8.95	+0.902%	21	713	-1.453%
2023-12-06	8.87	8.87	8.87	8.87	+4.353%	1	711	-0.564%
2023-12-05	8.50	8.50	8.50	8.50	-5.451%	1	711	+3.765%
2023-12-01	9.20	9.20	8.99	8.99	-5.368%	69	711	-1.891%
2023-11-30	9.45	9.50	9.45	9.50	+4.396%	23	735	-7.158%
2023-11-29	9.30	9.30	9.10	9.10	-6.667%	60	758	-3.077%
2023-11-28	10.30	10.50	9.74	9.75	-15.217%	89	764	-9.538%
2023-11-24	11.61	11.61	11.50	11.50	+3.139%	2	800	-23.304%
2023-11-22	11.15	11.15	11.15	11.15	+1.364%	13	791	-20.897%
2023-11-21	11.00	11.00	11.00	11.00	-3.084%	2	791	-19.818%
2023-11-20	11.35	11.35	11.35	11.35	+1.977%	1	793	-22.291%
2023-11-17	11.13	11.13	11.13	11.13	+2.486%	1	793	-20.755%
2023-11-16	10.86	10.86	10.86	10.86	-1.273%	1	793	-18.785%
2023-11-15	10.70	11.00	10.70	11.00	+13.052%	18	793	-19.818%
2023-11-14	9.73	9.73	9.73	9.73	+8.111%	1	806	-9.353%
2023-11-13	9.00	9.00	9.00	9.00	+6.888%	1	807	-2.000%
2023-11-10	9.15	9.15	8.35	8.42	-12.746%	145	806	+4.751%
2023-11-09	9.30	10.15	9.20	9.65	+19.136%	138	865	-8.601%
2023-11-08	7.90	8.10	7.80	8.10	+5.195%	356	770	+8.889%
2023-11-07	7.70	7.70	7.70	7.70	+1.987%	10	595	+14.545%
2023-11-06	7.95	7.95	7.55	7.55	-7.362%	19	585	+16.821%
2023-11-03	8.30	8.30	8.15	8.15	+9.396%	87	584	+8.221%
2023-11-02	7.30	7.50	7.30	7.45	+4.196%	31	624	+18.389%
2023-10-31	6.90	7.15	6.90	7.15	+3.623%	56	612	+23.357%
2023-10-30	6.90	6.90	6.90	6.90	+6.154%	20	561	+27.826%
2023-10-27	6.50	6.50	6.50	6.50	+1.089%	130	560	+35.692%
2023-10-26	6.85	6.85	6.43	6.43	-8.665%	4	459	+37.170%
2023-10-23	7.04	7.04	7.04	7.04	-6.133%	5	457	+25.284%
2023-10-20	7.50	7.50	7.50	7.50	-5.063%	1	462	+17.600%
2023-10-13	7.90	7.90	7.90	7.90	-3.776%	1	462	+11.646%
2023-10-12	8.69	8.70	8.18	8.21	-1.677%	30	462	+7.430%
2023-10-09	7.65	8.35	7.65	8.35	+28.462%	10	492	+5.629%
2023-10-05	6.50	6.50	6.50	6.50	0.000%	1	489	+35.692%
2023-10-04	6.92	6.92	6.50	6.50	-10.837%	15	488	+35.692%
2023-09-29	7.25	7.29	7.25	7.29	+8.000%	11	494	+20.988%
2023-09-27	6.91	6.91	6.75	6.75	-3.571%	3	494	+30.667%
2023-09-26	7.00	7.05	7.00	7.00	-3.448%	249	494	+26.000%
2023-09-25	7.25	7.25	7.25	7.25	-8.690%	2	661	+21.655%
2023-09-21	7.35	7.94	7.35	7.94	+5.867%	4	661	+11.083%
2023-09-19	7.45	7.50	7.40	7.50	-9.639%	247	659	+17.600%
2023-09-13	8.29	8.30	8.29	8.30	+9.211%	2	443	+6.265%
2023-09-08	7.40	7.70	7.30	7.60	+2.013%	69	443	+16.053%
2023-09-07	7.15	7.45	7.15	7.45	0.000%	10	418	+18.389%
2023-09-06	7.47	7.47	7.21	7.45	-2.359%	30	412	+18.389%
2023-09-05	7.90	7.90	7.63	7.63	-1.166%	61	400	+15.596%
2023-09-01	8.00	8.00	7.30	7.72	-11.771%	21	378	+14.249%
2023-08-30	8.50	8.75	8.25	8.75	0.000%	12	378	+0.800%
2023-08-29	8.75	9.00	8.75	8.75	-0.568%	10	367	+0.800%
2023-08-28	9.40	9.40	8.20	8.80	+2.326%	23	366	+0.227%
2023-08-25	8.60	8.60	8.60	8.60	+1.896%	1	361	+2.558%
2023-08-24	9.30	9.30	8.44	8.44	-11.900%	2	360	+4.502%
2023-08-23	9.31	9.65	9.25	9.58	+3.011%	22	358	-7.933%
2023-08-22	9.30	9.30	9.30	9.30	-8.374%	4	357	-5.161%
2023-08-18	9.80	10.15	9.80	10.15	+0.495%	2	357	-13.103%
2023-08-17	10.10	10.10	10.10	10.10	-0.099%	1	357	-12.673%
2023-08-16	10.11	10.11	10.11	10.11	-4.623%	1	357	-12.760%
2023-08-15	10.60	10.60	10.60	10.60	-2.752%	1	357	-16.792%
2023-08-14	10.60	10.90	10.60	10.90	-5.217%	30	356	-19.083%
2023-08-11	12.00	12.00	11.40	11.50	-9.804%	21	356	-23.304%
2023-08-10	11.34	12.75	11.34	12.75	+15.909%	50	336	-30.824%
2023-08-09	11.35	11.60	10.90	11.00	+0.917%	18	336	-19.818%
2023-08-08	10.90	10.90	10.90	10.90	+5.723%	2	335	-19.083%
2023-08-04	10.31	10.31	10.31	10.31	-0.865%	3	335	-14.452%
2023-08-02	10.59	10.90	10.32	10.40	-7.556%	22	333	-15.192%
2023-08-01	11.10	11.25	11.10	11.25	+4.651%	32	314	-21.600%
2023-07-31	10.75	10.75	10.75	10.75	+10.143%	1	286	-17.953%
2023-07-28	9.85	9.85	9.76	9.76	-2.400%	4	286	-9.631%
2023-07-27	10.00	10.00	10.00	10.00	+6.952%	1	284	-11.800%
2023-07-26	9.35	9.35	9.35	9.35	-4.103%	5	284	-5.668%
2023-07-25	9.80	9.80	9.75	9.75	-5.340%	2	289	-9.538%
2023-07-24	10.45	10.55	10.25	10.30	+3.000%	41	289	-14.369%
2023-07-21	9.85	10.00	9.85	10.00	+2.881%	4	276	-11.800%
2023-07-20	9.72	9.72	9.72	9.72	-3.284%	1	274	-9.259%
2023-07-19	9.90	10.05	9.90	10.05	+8.065%	15	273	-12.239%
2023-07-18	9.68	9.68	9.30	9.30	-0.535%	12	269	-5.161%
2023-07-17	10.00	10.00	9.35	9.35	-11.792%	9	264	-5.668%
2023-07-14	10.68	10.68	10.55	10.60	-4.072%	17	257	-16.792%
2023-07-13	11.15	11.15	11.05	11.05	+2.982%	9	241	-20.181%
2023-07-12	10.73	10.73	10.73	10.73	-1.106%	1	232	-17.801%
2023-07-11	10.95	10.95	10.72	10.85	+3.333%	4	233	-18.710%
2023-07-10	10.50	10.50	10.50	10.50	+1.449%	150	231	-16.000%
2023-07-06	10.35	10.35	10.35	10.35	-9.211%	1	84	-14.783%
2023-07-03	11.30	11.40	11.25	11.40	+14.000%	5	79	-22.632%
2023-06-29	10.10	10.16	10.00	10.00	-4.762%	4	79	-11.800%
2023-06-28	10.75	10.75	10.50	10.50	-3.137%	2	76	-16.000%