Dark

DIS20251219C120
DIS Dec 19 2025 120.00 Call (DIS251219C00120000)
option OPRA

EOD

May 21, 2025

6.35-15.333%(-1.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	6.63	6.63	6.35	6.35	-15.333%	7	2,764	0.000%
2025-05-20	7.52	7.62	7.50	7.50	+2.180%	24	2,767	-15.333%
2025-05-19	7.20	7.35	7.20	7.34	-4.675%	22	2,762	-13.488%
2025-05-16	6.93	7.70	6.93	7.70	+7.692%	98	2,741	-17.532%
2025-05-15	7.41	7.41	7.10	7.15	-7.742%	53	2,742	-11.189%
2025-05-14	6.55	7.75	6.45	7.75	+18.502%	31	2,744	-18.065%
2025-05-13	6.50	6.70	6.20	6.54	+5.145%	41	2,731	-2.905%
2025-05-12	6.05	6.30	5.57	6.22	+32.059%	207	2,740	+2.090%
2025-05-09	4.50	4.71	4.46	4.71	-3.086%	64	2,668	+34.820%
2025-05-08	4.20	4.86	4.10	4.86	+35.000%	200	2,648	+30.658%
2025-05-07	3.60	3.75	3.16	3.60	+111.765%	364	2,576	+76.389%
2025-05-06	1.80	1.80	1.70	1.70	-10.053%	14	2,448	+273.529%
2025-05-05	1.45	1.91	1.45	1.89	+6.780%	24	2,446	+235.979%
2025-05-02	1.75	1.85	1.74	1.77	+4.118%	54	2,453	+258.757%
2025-04-29	1.50	1.70	1.50	1.70	+11.111%	8	2,448	+273.529%
2025-04-28	1.58	1.58	1.53	1.53	+45.714%	11	2,442	+315.033%
2025-04-25	1.46	1.46	1.05	1.05	-37.870%	12	2,442	+504.762%
2025-04-24	1.35	1.69	1.35	1.69	+25.185%	54	2,441	+275.740%
2025-04-23	1.50	1.50	1.35	1.35	+8.000%	46	2,439	+370.370%
2025-04-22	1.16	1.25	1.16	1.25	+14.679%	15	2,400	+408.000%
2025-04-21	0.98	1.09	0.98	1.09	-0.909%	92	2,393	+482.569%
2025-04-17	0.94	1.10	0.94	1.10	+26.437%	37	2,437	+477.273%
2025-04-16	1.00	1.00	0.82	0.87	-17.143%	62	2,437	+629.885%
2025-04-15	1.06	1.19	1.01	1.05	-9.483%	17	2,465	+504.762%
2025-04-14	1.24	1.24	1.15	1.16	-20.000%	24	2,465	+447.414%
2025-04-11	1.50	1.50	1.31	1.45	-7.051%	30	2,462	+337.931%
2025-04-10	1.37	1.56	1.36	1.56	-13.333%	7	2,462	+307.051%
2025-04-09	1.39	2.05	1.23	1.80	+41.732%	25	2,459	+252.778%
2025-04-08	1.57	1.57	1.27	1.27	-15.333%	10	2,457	+400.000%
2025-04-07	1.25	1.94	1.25	1.50	+7.143%	66	2,454	+323.333%
2025-04-04	1.40	1.90	1.39	1.40	-17.647%	162	2,474	+353.571%
2025-04-03	2.16	2.18	1.70	1.70	-41.379%	18	2,498	+273.529%
2025-04-02	2.90	2.90	2.90	2.90	-1.024%	1	2,499	+118.966%
2025-04-01	2.90	2.96	2.77	2.93	-6.390%	62	2,499	+116.724%
2025-03-31	2.80	3.13	2.75	3.13	+4.333%	14	2,481	+102.875%
2025-03-28	3.15	3.20	3.00	3.00	-14.286%	110	2,482	+111.667%
2025-03-27	3.55	3.56	3.50	3.50	-5.405%	17	2,480	+81.429%
2025-03-26	3.70	3.70	3.70	3.70	-1.333%	3	2,470	+71.622%
2025-03-25	3.75	3.75	3.75	3.75	+11.940%	1	2,473	+69.333%
2025-03-24	3.45	3.45	3.10	3.35	+1.515%	15	2,473	+89.552%
2025-03-21	3.30	3.30	3.30	3.30	-5.172%	2	2,467	+92.424%
2025-03-20	3.86	3.86	3.47	3.48	-10.540%	30	2,467	+82.471%
2025-03-19	4.00	4.03	3.89	3.89	+5.135%	64	2,455	+63.239%
2025-03-18	3.71	3.71	3.70	3.70	-2.632%	4	2,428	+71.622%
2025-03-17	3.80	3.90	3.70	3.80	+7.042%	98	2,425	+67.105%
2025-03-14	3.53	3.75	3.53	3.55	+6.607%	36	2,360	+78.873%
2025-03-13	3.60	3.60	3.33	3.33	-6.983%	13	2,367	+90.691%
2025-03-12	3.44	3.60	3.37	3.58	-3.763%	19	2,367	+77.374%
2025-03-11	3.93	3.93	3.64	3.72	-29.811%	100	2,357	+70.699%
2025-03-10	5.25	5.30	5.02	5.30	-3.636%	29	2,308	+19.811%
2025-03-07	5.40	5.60	5.35	5.50	-5.172%	88	2,295	+15.455%
2025-03-06	6.70	6.70	5.80	5.80	-18.881%	14	2,316	+9.483%
2025-03-05	7.15	7.15	7.15	7.15	-4.027%	1	2,326	-11.189%
2025-03-04	7.75	7.75	7.10	7.45	-19.459%	112	2,371	-14.765%
2025-03-03	10.40	10.40	9.25	9.25	+1.093%	41	2,332	-31.351%
2025-02-28	9.10	9.20	9.10	9.15	+6.395%	18	2,331	-30.601%
2025-02-27	8.60	8.60	8.60	8.60	-3.371%	4	2,336	-26.163%
2025-02-26	8.51	8.90	8.51	8.90	+20.108%	5	2,336	-28.652%
2025-02-25	7.41	7.41	7.41	7.41	+2.917%	1	2,341	-14.305%
2025-02-24	7.55	7.55	7.20	7.20	+2.128%	37	2,341	-11.806%
2025-02-21	7.80	7.80	7.05	7.05	-3.425%	40	2,356	-9.929%
2025-02-20	7.80	7.80	7.30	7.30	-8.176%	15	2,366	-13.014%
2025-02-19	7.85	8.00	7.85	7.95	+11.972%	27	2,366	-20.126%
2025-02-18	7.10	7.10	7.10	7.10	-6.946%	3	2,378	-10.563%
2025-02-14	7.22	7.63	7.22	7.63	+6.120%	46	2,378	-16.776%
2025-02-12	7.00	7.19	7.00	7.19	+7.313%	5	2,378	-11.683%
2025-02-11	6.75	6.75	6.70	6.70	-5.099%	12	2,374	-5.224%
2025-02-10	7.22	7.22	7.06	7.06	-12.840%	11	2,372	-10.057%
2025-02-07	9.95	9.95	8.10	8.10	-6.574%	32	2,367	-21.605%
2025-02-06	8.00	8.67	7.30	8.67	+11.154%	80	2,374	-26.759%
2025-02-05	10.22	10.22	7.80	7.80	-22.000%	49	2,316	-18.590%
2025-02-04	10.78	10.78	9.75	10.00	0.000%	206	2,325	-36.500%
2025-01-31	9.95	10.25	9.85	10.00	-1.961%	34	2,190	-36.500%
2025-01-30	10.59	10.59	10.20	10.20	+3.030%	18	2,191	-37.745%
2025-01-29	10.20	10.20	9.90	9.90	+4.211%	5	2,186	-35.859%
2025-01-28	9.65	9.65	9.50	9.50	-4.810%	10	2,186	-33.158%
2025-01-27	9.96	9.98	9.96	9.98	+6.624%	2	2,191	-36.373%
2025-01-24	9.70	10.00	9.36	9.36	+7.834%	14	2,189	-32.158%
2025-01-23	8.75	8.75	8.68	8.68	+13.464%	2	2,188	-26.843%
2025-01-22	7.85	7.85	7.65	7.65	-1.923%	5	2,188	-16.993%
2025-01-21	7.12	7.80	7.12	7.80	+9.859%	3	2,187	-18.590%
2025-01-17	7.20	7.23	7.10	7.10	+2.158%	12	2,189	-10.563%
2025-01-16	7.50	7.50	6.80	6.95	-12.579%	25	2,189	-8.633%
2025-01-15	8.30	8.40	7.95	7.95	-2.454%	9	2,188	-20.126%
2025-01-14	8.10	8.15	8.10	8.15	+1.748%	3	2,183	-22.086%
2025-01-13	8.05	8.37	7.85	8.01	-6.860%	31	2,183	-20.724%
2025-01-10	9.16	9.16	8.45	8.60	-4.232%	48	2,170	-26.163%
2025-01-08	9.59	9.59	8.50	8.98	-9.293%	55	2,128	-29.287%
2025-01-07	10.80	10.80	9.90	9.90	+3.125%	3	2,128	-35.859%
2025-01-03	9.42	9.60	9.42	9.60	+2.128%	10	2,128	-33.854%
2025-01-02	9.60	9.70	9.40	9.40	-1.571%	23	2,129	-32.447%
2024-12-31	9.75	9.75	9.55	9.55	+0.210%	68	2,124	-33.508%
2024-12-30	9.20	9.75	9.20	9.53	-2.854%	19	2,124	-33.368%
2024-12-27	9.75	9.81	9.75	9.81	-6.571%	20	2,134	-35.270%
2024-12-26	10.95	10.95	10.50	10.50	+3.960%	2	2,125	-39.524%
2024-12-23	10.10	10.10	10.10	10.10	-5.164%	10	2,123	-37.129%
2024-12-20	10.95	11.20	10.65	10.65	-3.182%	81	2,133	-40.376%
2024-12-19	10.80	11.00	10.68	11.00	-3.509%	15	2,211	-42.273%
2024-12-18	11.50	12.70	11.40	11.40	+3.636%	13	2,216	-44.298%
2024-12-17	11.00	11.00	11.00	11.00	+2.804%	2	2,204	-42.273%
2024-12-16	10.70	10.70	10.70	10.70	-4.464%	2	2,204	-40.654%
2024-12-13	11.20	11.20	11.20	11.20	-2.862%	2	2,204	-43.304%
2024-12-11	11.40	11.53	11.40	11.53	+0.261%	6	2,203	-44.926%
2024-12-10	11.65	11.65	11.50	11.50	-1.709%	2	2,201	-44.783%
2024-12-09	12.75	12.75	11.70	11.70	-7.069%	3	2,201	-45.726%
2024-12-06	12.27	12.59	12.27	12.59	-0.553%	6	2,199	-49.563%
2024-12-05	12.66	12.66	12.66	12.66	+1.280%	1	2,196	-49.842%
2024-12-04	12.50	12.50	12.50	12.50	+2.041%	1	2,197	-49.200%
2024-12-03	12.81	12.81	12.25	12.25	-5.039%	3	2,197	-48.163%
2024-12-02	13.85	13.85	12.90	12.90	-1.901%	34	2,195	-50.775%
2024-11-29	13.30	13.30	13.15	13.15	-2.593%	22	2,204	-51.711%
2024-11-27	12.70	13.55	12.70	13.50	+8.000%	37	2,185	-52.963%
2024-11-26	12.60	12.60	12.50	12.50	-1.264%	38	2,185	-49.200%
2024-11-25	12.98	12.98	12.40	12.66	+0.476%	23	2,174	-49.842%
2024-11-22	11.95	13.00	11.65	12.60	+0.398%	36	2,177	-49.603%
2024-11-21	12.60	13.00	12.55	12.55	+7.265%	32	2,160	-49.402%
2024-11-20	10.80	11.70	10.80	11.70	+15.271%	4	2,159	-45.726%
2024-11-19	10.15	10.15	10.15	10.15	-14.706%	1	2,157	-37.438%
2024-11-18	11.50	12.20	11.07	11.90	-1.653%	8	2,157	-46.639%
2024-11-15	10.69	12.10	10.05	12.10	+31.522%	68	2,152	-47.521%
2024-11-14	11.25	12.00	9.20	9.20	+32.374%	110	2,151	-30.978%
2024-11-13	7.10	7.10	6.95	6.95	+15.833%	12	2,119	-8.633%
2024-11-12	6.07	6.07	6.00	6.00	0.000%	5	2,108	+5.833%
2024-11-11	6.04	6.04	6.00	6.00	+6.195%	2	2,108	+5.833%
2024-11-08	5.60	5.65	5.60	5.65	-1.739%	4	2,108	+12.389%
2024-11-07	5.85	5.85	5.75	5.75	-1.709%	5	2,109	+10.435%
2024-11-06	5.77	5.85	5.77	5.85	+9.346%	7	2,106	+8.547%
2024-11-05	5.50	5.50	5.35	5.35	+4.492%	48	2,106	+18.692%
2024-11-04	4.95	5.12	4.95	5.12	+15.056%	2	2,107	+24.023%
2024-11-01	4.45	4.45	4.45	4.45	+25.352%	2	2,107	+42.697%
2024-10-31	5.18	5.23	3.55	3.55	-28.427%	9	2,107	+78.873%
2024-10-30	5.15	5.15	4.96	4.96	-0.998%	5	2,107	+28.024%
2024-10-28	5.00	5.03	4.95	5.01	+5.474%	11	2,103	+26.747%
2024-10-25	5.00	5.25	4.75	4.75	-4.040%	16	2,103	+33.684%
2024-10-24	4.95	4.95	4.95	4.95	-3.509%	1	2,103	+28.283%
2024-10-23	5.30	5.30	5.13	5.13	-4.291%	3	2,103	+23.782%
2024-10-22	5.41	5.41	5.35	5.36	+5.098%	4	2,103	+18.470%
2024-10-21	5.10	5.10	5.10	5.10	-8.108%	2	2,103	+24.510%
2024-10-18	5.20	5.75	4.20	5.55	+2.022%	50	2,103	+14.414%
2024-10-17	5.40	5.44	5.35	5.44	+0.741%	11	2,104	+16.728%
2024-10-16	5.00	5.40	5.00	5.40	+18.162%	24	2,106	+17.593%
2024-10-15	4.80	4.80	4.51	4.57	-5.773%	48	2,106	+38.950%
2024-10-14	4.85	4.90	4.75	4.85	+9.977%	15	2,124	+30.928%
2024-10-11	4.41	4.41	4.41	4.41	+1.379%	2	2,133	+43.991%
2024-10-10	4.54	4.54	4.35	4.35	-1.136%	23	2,133	+45.977%
2024-10-08	4.13	4.55	4.13	4.40	0.000%	11	2,133	+44.318%
2024-10-07	4.40	4.40	4.40	4.40	-17.757%	2	2,134	+44.318%
2024-10-04	5.00	5.35	5.00	5.35	+12.632%	6	2,134	+18.692%
2024-10-02	4.75	4.75	4.75	4.75	+3.261%	2	2,135	+33.684%
2024-10-01	4.79	4.80	4.60	4.60	-11.538%	11	2,136	+38.043%
2024-09-30	5.05	5.20	5.05	5.20	+0.971%	5	2,140	+22.115%
2024-09-27	5.25	5.25	5.15	5.15	+4.462%	8	2,143	+23.301%
2024-09-26	4.75	4.93	4.75	4.93	+16.000%	2	2,142	+28.803%
2024-09-24	4.25	4.25	4.25	4.25	+2.410%	2	2,143	+49.412%
2024-09-23	4.12	4.15	4.12	4.15	-1.190%	2	2,145	+53.012%
2024-09-20	4.35	4.35	4.20	4.20	-5.830%	6	2,145	+51.190%
2024-09-19	4.46	4.46	4.46	4.46	-0.889%	1	2,142	+42.377%
2024-09-18	4.50	4.54	4.45	4.50	+3.448%	9	2,142	+41.111%
2024-09-17	4.41	4.41	4.35	4.35	+6.880%	5	2,142	+45.977%
2024-09-16	4.06	4.07	4.00	4.07	+7.672%	13	2,139	+56.020%
2024-09-13	3.60	3.83	3.60	3.78	+9.565%	6	2,138	+67.989%
2024-09-12	3.45	3.45	3.45	3.45	+9.524%	11	2,137	+84.058%
2024-09-11	3.15	3.15	3.15	3.15	-5.970%	1	2,137	+101.587%
2024-09-10	3.46	3.46	3.35	3.35	0.000%	7	2,137	+89.552%
2024-09-09	3.35	3.35	3.35	3.35	-2.899%	2	2,137	+89.552%
2024-09-06	3.46	3.46	3.45	3.45	-11.538%	22	2,137	+84.058%
2024-09-03	3.90	3.90	3.90	3.90	+9.859%	1	2,138	+62.821%
2024-08-28	3.81	3.81	3.50	3.55	+18.333%	64	2,139	+78.873%
2024-08-27	4.10	4.10	3.00	3.00	-30.233%	37	2,199	+111.667%
2024-08-26	4.05	4.30	4.05	4.30	+7.500%	7	2,211	+47.674%
2024-08-23	4.00	4.05	3.99	4.00	+1.010%	96	2,211	+58.750%
2024-08-22	3.93	3.96	3.93	3.96	+1.020%	8	2,191	+60.354%
2024-08-21	3.95	3.95	3.92	3.92	+5.946%	11	2,189	+61.990%
2024-08-20	3.77	3.80	3.70	3.70	-5.128%	69	2,193	+71.622%
2024-08-19	4.10	4.10	3.90	3.90	0.000%	338	2,125	+62.821%
2024-08-16	3.70	3.90	3.70	3.90	+4.278%	1,026	1,866	+62.821%
2024-08-15	3.50	3.74	2.99	3.74	+20.645%	17	1,421	+69.786%
2024-08-14	3.27	3.30	3.10	3.10	0.000%	21	1,413	+104.839%
2024-08-13	3.10	3.10	3.10	3.10	-4.025%	2	1,411	+104.839%
2024-08-12	3.25	3.30	3.23	3.23	-2.121%	67	1,410	+96.594%
2024-08-09	3.25	3.40	3.20	3.30	-5.714%	548	1,396	+92.424%
2024-08-08	3.20	3.50	3.20	3.50	+2.339%	67	1,257	+81.429%
2024-08-07	3.90	4.21	3.42	3.42	-30.909%	1,302	1,241	+85.673%
2024-08-06	5.20	5.20	4.95	4.95	+12.500%	18	1,298	+28.283%
2024-08-05	4.10	4.70	4.10	4.40	-3.297%	84	1,287	+44.318%
2024-08-02	5.00	5.00	4.45	4.55	-18.459%	44	1,287	+39.560%
2024-08-01	5.50	5.58	5.46	5.58	+2.385%	83	1,291	+13.799%
2024-07-31	5.90	6.00	5.45	5.45	-2.330%	33	1,243	+16.514%
2024-07-30	5.45	5.58	5.30	5.58	+8.350%	17	1,270	+13.799%
2024-07-29	5.20	5.35	5.00	5.15	+9.574%	17	1,271	+23.301%
2024-07-26	4.60	4.75	4.60	4.70	-2.083%	23	1,280	+35.106%
2024-07-25	4.80	4.80	4.80	4.80	+4.348%	1	1,282	+32.292%
2024-07-24	4.65	4.70	4.50	4.60	-5.155%	228	1,282	+38.043%
2024-07-23	4.80	4.95	4.61	4.85	-13.082%	42	1,216	+30.928%
2024-07-22	6.00	6.00	5.44	5.58	-14.154%	53	1,208	+13.799%
2024-07-19	6.65	6.65	6.22	6.50	-8.451%	56	1,178	-2.308%
2024-07-18	6.85	7.10	6.85	7.10	+4.720%	2	1,158	-10.563%
2024-07-17	6.85	6.85	6.63	6.78	-5.833%	17	1,156	-6.342%
2024-07-16	6.76	7.20	6.76	7.20	+5.882%	9	1,145	-11.806%
2024-07-12	6.90	6.95	6.67	6.80	+6.084%	704	1,136	-6.618%
2024-07-11	6.45	6.60	6.34	6.41	-4.328%	377	1,298	-0.936%
2024-07-10	6.80	6.80	6.70	6.70	-0.741%	4	1,008	-5.224%
2024-07-09	6.40	6.85	6.40	6.75	-7.534%	7	1,004	-5.926%
2024-07-08	7.30	7.30	7.30	7.30	+3.546%	28	1,001	-13.014%
2024-07-05	7.24	7.24	6.99	7.05	-3.689%	12	973	-9.929%
2024-07-03	7.32	7.32	7.32	7.32	+8.767%	1	969	-13.251%
2024-07-02	7.00	7.00	6.70	6.73	-6.916%	22	969	-5.646%
2024-07-01	7.61	7.61	7.23	7.23	-4.111%	7	964	-12.172%
2024-06-28	9.20	9.20	7.54	7.54	-14.802%	10	963	-15.782%
2024-06-25	8.82	8.85	8.82	8.85	+0.568%	2	960	-28.249%
2024-06-24	9.09	9.09	8.80	8.80	-3.297%	7	960	-27.841%
2024-06-21	9.08	9.30	8.95	9.10	+1.111%	626	956	-30.220%
2024-06-20	9.00	9.00	9.00	9.00	+0.223%	2	707	-29.444%
2024-06-18	8.80	8.98	8.80	8.98	+3.218%	3	703	-29.287%
2024-06-17	8.73	8.90	8.70	8.70	+5.711%	4	703	-27.011%
2024-06-14	8.20	8.23	8.20	8.23	+1.605%	12	707	-22.843%
2024-06-13	8.11	8.11	8.10	8.10	-5.814%	19	707	-21.605%
2024-06-12	8.60	8.60	8.60	8.60	+0.585%	1	689	-26.163%
2024-06-11	9.00	9.00	8.55	8.55	-8.065%	101	689	-25.731%
2024-06-10	9.30	9.30	9.30	9.30	+5.562%	1	697	-31.720%
2024-06-07	9.20	9.20	8.81	8.81	+1.264%	172	696	-27.923%
2024-06-06	8.70	8.70	8.65	8.70	-1.584%	11	695	-27.011%
2024-06-05	9.10	9.10	8.84	8.84	-6.455%	2	690	-28.167%
2024-06-03	8.25	9.55	8.25	9.45	-2.073%	6	689	-32.804%
2024-05-31	9.60	9.65	9.60	9.65	+8.063%	226	687	-34.197%
2024-05-29	8.87	8.93	8.87	8.93	-5.603%	7	604	-28.891%
2024-05-28	9.35	9.46	9.34	9.46	+1.720%	11	603	-32.875%
2024-05-24	9.17	9.37	9.17	9.30	+2.762%	22	602	-31.720%
2024-05-23	9.77	9.77	9.00	9.05	-6.701%	152	642	-29.834%
2024-05-21	10.10	10.10	9.67	9.70	-0.513%	10	642	-34.536%
2024-05-20	9.80	9.80	9.75	9.75	-2.500%	3	644	-34.872%
2024-05-17	10.00	10.00	10.00	10.00	-2.153%	2	646	-36.500%
2024-05-16	10.22	10.22	10.22	10.22	+0.690%	5	646	-37.867%
2024-05-15	9.85	10.15	9.63	10.15	-10.177%	7	651	-37.438%
2024-05-14	11.35	11.35	11.30	11.30	-3.666%	6	652	-43.805%
2024-05-10	12.11	12.11	11.73	11.73	-1.013%	28	651	-45.865%
2024-05-09	11.65	11.95	11.65	11.85	+0.424%	5	649	-46.414%
2024-05-08	11.47	11.85	11.47	11.80	+2.165%	9	648	-46.186%
2024-05-07	12.25	13.00	11.10	11.55	-38.301%	37	651	-45.022%
2024-05-06	17.80	18.72	17.80	18.72	+12.975%	14	635	-66.079%
2024-05-03	16.57	16.57	16.57	16.57	-3.663%	2	632	-61.678%
2024-05-02	15.45	17.20	15.45	17.20	+8.930%	4	631	-63.081%
2024-05-01	15.79	15.79	15.79	15.79	+1.218%	3	629	-59.785%
2024-04-30	15.90	15.95	15.60	15.60	-3.406%	5	629	-59.295%
2024-04-29	16.99	16.99	16.15	16.15	-7.977%	14	628	-60.681%
2024-04-24	17.55	17.55	17.55	17.55	+3.235%	1	614	-63.818%
2024-04-23	17.00	17.00	17.00	17.00	-2.857%	5	613	-62.647%
2024-04-22	17.50	17.50	17.50	17.50	+9.375%	1	613	-63.714%
2024-04-19	16.30	16.50	16.00	16.00	-7.193%	23	612	-60.313%
2024-04-18	17.24	17.24	17.24	17.24	-1.486%	13	601	-63.167%
2024-04-17	17.50	17.50	17.50	17.50	-1.408%	1	614	-63.714%
2024-04-16	17.75	17.75	17.75	17.75	+5.030%	26	614	-64.225%
2024-04-15	17.80	17.80	16.90	16.90	-5.428%	106	602	-62.426%
2024-04-12	17.87	17.87	17.87	17.87	-11.535%	2	633	-64.466%
2024-04-11	19.36	20.20	19.36	20.20	+4.663%	6	634	-68.564%
2024-04-10	19.30	19.30	19.30	19.30	-3.500%	4	631	-67.098%
2024-04-09	19.92	20.10	19.92	20.00	-2.439%	33	629	-68.250%
2024-04-05	20.00	20.59	20.00	20.50	+4.752%	124	622	-69.024%
2024-04-04	20.75	20.75	19.57	19.57	-5.000%	32	623	-67.552%
2024-04-03	23.50	23.50	20.60	20.60	-13.043%	8	625	-69.175%
2024-04-02	22.00	23.69	21.85	23.69	+6.712%	14	629	-73.195%
2024-04-01	22.38	22.38	22.20	22.20	+3.112%	5	628	-71.396%
2024-03-27	22.05	22.05	21.53	21.53	+6.321%	4	629	-70.506%
2024-03-26	20.25	20.25	20.25	20.25	+0.847%	1	630	-68.642%
2024-03-25	19.57	20.35	19.57	20.08	+8.482%	32	630	-68.376%
2024-03-22	18.51	18.51	18.51	18.51	-2.579%	8	616	-65.694%
2024-03-21	18.55	19.00	18.55	19.00	+4.972%	3	616	-66.579%
2024-03-20	18.30	18.30	17.80	18.10	+1.514%	4	617	-64.917%
2024-03-19	17.35	17.83	17.35	17.83	+1.944%	3	618	-64.386%
2024-03-18	17.49	17.49	17.49	17.49	+4.107%	6	620	-63.694%
2024-03-13	16.80	16.80	16.80	16.80	+5.000%	10	614	-62.202%
2024-03-12	16.20	16.20	16.00	16.00	+6.667%	3	614	-60.313%
2024-03-08	14.85	15.25	14.85	15.00	+3.448%	36	617	-57.667%
2024-03-07	14.50	14.50	14.50	14.50	-3.333%	1	623	-56.207%
2024-03-06	15.00	15.00	15.00	15.00	-10.714%	12	623	-57.667%
2024-03-05	16.80	16.80	16.80	16.80	-1.176%	1	623	-62.202%
2024-03-04	17.00	17.00	17.00	17.00	+6.316%	2	623	-62.647%
2024-03-01	16.00	16.00	15.99	15.99	+2.500%	6	622	-60.288%
2024-02-29	16.35	16.35	15.60	15.60	+2.632%	8	621	-59.295%
2024-02-28	15.20	15.20	15.20	15.20	+14.286%	1	628	-58.224%
2024-02-23	13.20	13.30	13.20	13.30	-5.000%	28	628	-52.256%
2024-02-22	14.49	14.66	14.00	14.00	-13.580%	202	628	-54.643%
2024-02-16	16.35	16.66	16.20	16.20	0.000%	12	441	-60.802%
2024-02-14	15.70	16.25	15.70	16.20	+3.185%	10	441	-60.802%
2024-02-13	15.10	15.70	13.90	15.70	+3.018%	27	443	-59.554%
2024-02-12	15.35	15.35	15.24	15.24	-0.066%	4	458	-58.333%
2024-02-08	12.70	16.63	12.70	15.25	+53.885%	48	458	-58.361%
2024-02-07	9.99	9.99	9.91	9.91	+3.337%	13	472	-35.923%
2024-02-06	9.59	9.59	9.59	9.59	+2.457%	1	462	-33.785%
2024-02-05	9.36	9.36	9.36	9.36	+1.189%	1	463	-32.158%
2024-02-02	8.83	9.30	8.83	9.25	+5.114%	81	464	-31.351%
2024-02-01	8.80	8.80	8.80	8.80	-5.882%	1	414	-27.841%
2024-01-30	8.90	9.38	8.89	9.35	+5.530%	26	414	-32.086%
2024-01-29	8.10	8.86	8.10	8.86	+4.852%	113	419	-28.330%
2024-01-26	8.45	8.45	8.45	8.45	+9.032%	113	351	-24.852%
2024-01-25	7.75	7.75	7.75	7.75	+0.649%	10	346	-18.065%
2024-01-24	7.70	7.70	7.70	7.70	0.000%	1	350	-17.532%
2024-01-23	7.80	7.80	7.70	7.70	-6.892%	3	350	-17.532%
2024-01-22	7.65	8.27	7.65	8.27	+12.212%	5	351	-23.216%
2024-01-19	7.10	7.37	7.10	7.37	+6.043%	2	346	-13.840%
2024-01-16	6.95	6.95	6.95	6.95	+13.934%	1	346	-8.633%
2024-01-11	6.00	6.10	6.00	6.10	-13.842%	4	346	+4.098%
2024-01-08	7.08	7.08	7.08	7.08	+4.118%	1	346	-10.311%
2024-01-04	6.79	6.80	6.79	6.80	+1.493%	2	346	-6.618%
2024-01-03	6.70	6.70	6.70	6.70	+0.450%	1	346	-5.224%
2024-01-02	6.67	6.67	6.67	6.67	+1.368%	1	353	-4.798%
2023-12-29	6.80	6.80	6.58	6.58	-1.791%	18	353	-3.495%
2023-12-28	6.80	6.80	6.70	6.70	-2.475%	2	353	-5.224%
2023-12-26	6.87	6.87	6.87	6.87	-2.553%	30	351	-7.569%
2023-12-21	6.81	7.05	6.81	7.05	-10.533%	2	364	-9.929%
2023-12-20	7.88	7.88	7.88	7.88	-1.500%	1	364	-19.416%
2023-12-19	8.00	8.00	8.00	8.00	+4.575%	1	365	-20.625%
2023-12-18	7.50	7.65	7.50	7.65	+1.325%	15	364	-16.993%
2023-12-13	7.55	7.55	7.55	7.55	-3.081%	1	353	-15.894%
2023-12-07	7.79	7.79	7.79	7.79	+1.169%	1	353	-18.485%
2023-12-01	7.70	7.70	7.70	7.70	-3.750%	5	352	-17.532%
2023-11-30	8.00	8.00	8.00	8.00	-1.840%	10	357	-20.625%
2023-11-29	8.24	8.24	8.15	8.15	-7.910%	11	367	-22.086%
2023-11-28	8.85	8.85	8.85	8.85	-11.500%	1	358	-28.249%
2023-11-24	10.00	10.00	10.00	10.00	+2.775%	3	358	-36.500%
2023-11-22	9.85	9.85	9.73	9.73	-0.511%	11	356	-34.738%
2023-11-20	9.78	9.78	9.78	9.78	+1.347%	8	356	-35.072%
2023-11-17	9.65	9.65	9.65	9.65	+4.891%	2	356	-34.197%
2023-11-16	9.27	9.27	9.20	9.20	-3.158%	2	358	-30.978%
2023-11-15	9.50	9.50	9.50	9.50	+15.854%	3	358	-33.158%
2023-11-14	8.20	8.20	8.20	8.20	+10.067%	1	358	-22.561%
2023-11-10	8.13	8.13	7.45	7.45	-10.885%	2	359	-14.765%
2023-11-09	7.85	8.70	7.85	8.36	+25.714%	37	358	-24.043%
2023-11-08	6.60	6.65	6.50	6.65	+6.400%	14	369	-4.511%
2023-11-03	6.25	6.25	6.25	6.25	+6.838%	1	382	+1.600%
2023-11-01	5.90	5.90	5.85	5.85	-4.098%	2	382	+8.547%
2023-10-31	6.10	6.10	6.10	6.10	+6.087%	1	380	+4.098%
2023-10-30	5.65	5.75	5.60	5.75	+5.699%	6	381	+10.435%
2023-10-27	5.44	5.44	5.44	5.44	-7.009%	4	382	+16.728%
2023-10-25	5.85	5.85	5.85	5.85	-21.265%	13	384	+8.547%
2023-10-18	7.43	7.43	7.43	7.43	+9.265%	1	384	-14.536%
2023-10-13	6.80	6.80	6.80	6.80	-3.819%	1	385	-6.618%
2023-10-12	7.07	7.07	7.07	7.07	+2.315%	5	385	-10.184%
2023-10-09	6.91	6.91	6.91	6.91	+15.167%	1	385	-8.104%
2023-10-06	6.15	6.15	6.00	6.00	+6.007%	2	385	+5.833%
2023-10-05	5.66	5.66	5.66	5.66	+2.909%	1	386	+12.191%
2023-10-04	5.80	5.80	5.50	5.50	-6.780%	12	386	+15.455%
2023-10-03	6.05	6.05	5.90	5.90	+2.253%	10	386	+7.627%
2023-09-28	5.20	6.00	5.20	5.77	-1.536%	5	386	+10.052%
2023-09-27	6.04	6.04	5.86	5.86	-6.240%	13	385	+8.362%
2023-09-26	6.05	6.25	6.05	6.25	+0.806%	3	383	+1.600%
2023-09-25	6.40	6.40	6.14	6.20	-3.876%	77	381	+2.419%
2023-09-22	6.40	6.45	6.35	6.45	-4.586%	75	380	-1.550%
2023-09-21	6.76	6.76	6.76	6.76	+3.206%	3	375	-6.065%
2023-09-20	6.55	6.55	6.10	6.55	0.000%	3	372	-3.053%
2023-09-19	6.45	6.55	6.35	6.55	-12.667%	136	373	-3.053%
2023-09-15	7.50	7.50	7.50	7.50	+3.448%	10	424	-15.333%
2023-09-14	6.90	7.25	6.90	7.25	+2.113%	44	414	-12.414%
2023-09-12	7.45	7.45	7.10	7.10	+6.928%	31	413	-10.563%
2023-09-11	6.70	7.30	6.64	6.64	+3.427%	45	382	-4.367%
2023-09-08	6.30	6.66	6.30	6.42	-0.465%	12	364	-1.090%
2023-09-07	6.65	6.84	6.20	6.45	-2.273%	12	360	-1.550%
2023-09-06	6.45	6.78	6.45	6.60	-2.222%	85	358	-3.788%
2023-09-05	6.70	7.00	6.70	6.75	+0.446%	12	361	-5.926%
2023-09-01	6.63	7.53	6.35	6.72	-7.945%	36	338	-5.506%
2023-08-31	7.40	7.45	7.30	7.30	-1.617%	16	338	-13.014%
2023-08-30	7.42	7.42	7.42	7.42	-2.368%	1	323	-14.420%
2023-08-28	7.60	7.75	7.60	7.60	+3.401%	8	322	-16.447%
2023-08-25	7.25	7.35	7.20	7.35	+1.240%	14	317	-13.605%
2023-08-24	8.00	8.00	7.18	7.26	-12.530%	20	318	-12.534%
2023-08-23	8.30	8.50	8.30	8.30	+0.606%	3	314	-23.494%
2023-08-22	8.25	8.25	8.25	8.25	-2.367%	2	312	-23.030%
2023-08-21	8.58	8.58	8.20	8.45	-0.118%	15	313	-24.852%
2023-08-18	8.70	8.70	8.30	8.46	+0.714%	35	325	-24.941%
2023-08-17	8.70	8.70	8.40	8.40	-2.212%	2	321	-24.405%