Dark

DIS20251219C125
DIS Dec 19 2025 125.00 Call (DIS251219C00125000)
option OPRA

EOD

May 21, 2025

4.90-14.035%(-0.80)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	5.20	5.23	4.90	4.90	-14.035%	35	2,477	0.000%
2025-05-20	5.37	5.70	5.37	5.70	+6.145%	53	2,451	-14.035%
2025-05-19	5.45	5.55	5.37	5.37	-5.789%	25	2,503	-8.752%
2025-05-16	4.95	5.75	4.95	5.70	+7.547%	322	2,514	-14.035%
2025-05-15	5.15	5.33	5.14	5.30	-3.636%	68	2,605	-7.547%
2025-05-14	4.75	5.56	4.71	5.50	+16.034%	84	2,608	-10.909%
2025-05-13	4.80	4.95	4.65	4.74	+6.517%	67	2,578	+3.376%
2025-05-12	4.15	4.70	4.15	4.45	+32.836%	56	2,542	+10.112%
2025-05-09	3.25	3.35	3.18	3.35	-2.899%	210	2,551	+46.269%
2025-05-08	3.05	3.50	3.05	3.45	+32.184%	449	2,545	+42.029%
2025-05-07	2.70	2.70	2.30	2.61	+119.328%	102	2,422	+87.739%
2025-05-06	1.25	1.30	1.19	1.19	-5.556%	201	2,434	+311.765%
2025-05-05	1.24	1.28	1.24	1.26	+0.800%	6	2,609	+288.889%
2025-05-02	1.24	1.27	1.22	1.25	+0.806%	36	2,611	+292.000%
2025-04-29	1.24	1.24	1.24	1.24	+9.735%	1	2,614	+295.161%
2025-04-28	1.18	1.18	1.13	1.13	+9.709%	4	2,614	+333.628%
2025-04-25	1.03	1.03	1.03	1.03	+6.186%	2	2,613	+375.728%
2025-04-23	1.02	1.02	0.97	0.97	+4.301%	3	2,613	+405.155%
2025-04-22	0.87	0.93	0.87	0.93	+20.779%	6	2,613	+426.882%
2025-04-21	0.76	0.77	0.76	0.77	-2.532%	22	2,611	+536.364%
2025-04-15	0.79	0.79	0.79	0.79	0.000%	1	2,615	+520.253%
2025-04-14	1.40	1.40	0.79	0.79	-21.000%	23	2,616	+520.253%
2025-04-11	1.03	1.03	1.00	1.00	-32.432%	162	2,596	+390.000%
2025-04-09	0.94	1.50	0.94	1.48	+54.167%	69	2,516	+231.081%
2025-04-08	1.10	1.10	0.96	0.96	-8.571%	16	2,528	+410.417%
2025-04-07	1.00	1.15	1.00	1.05	+5.000%	66	2,534	+366.667%
2025-04-04	1.00	1.27	1.00	1.00	-27.536%	30	2,527	+390.000%
2025-04-03	1.58	1.58	1.38	1.38	-37.273%	7	2,526	+255.072%
2025-04-02	2.10	2.20	2.10	2.20	+7.843%	10	2,526	+122.727%
2025-04-01	2.04	2.04	2.04	2.04	-0.488%	22	2,534	+140.196%
2025-03-31	1.93	2.05	1.93	2.05	-10.088%	4	2,541	+139.024%
2025-03-28	2.45	2.45	2.28	2.28	-11.284%	12	2,544	+114.912%
2025-03-27	2.54	2.57	2.54	2.57	+0.784%	5	2,545	+90.661%
2025-03-26	2.69	2.69	2.55	2.55	-7.609%	51	2,545	+92.157%
2025-03-25	2.67	2.76	2.67	2.76	+13.580%	9	2,496	+77.536%
2025-03-24	2.66	2.66	2.32	2.43	-1.619%	38	2,490	+101.646%
2025-03-21	2.41	2.47	2.41	2.47	-9.854%	4	2,487	+98.381%
2025-03-20	2.61	2.80	2.61	2.74	-8.361%	3	2,487	+78.832%
2025-03-19	2.81	2.99	2.81	2.99	+7.168%	2	2,488	+63.880%
2025-03-18	2.75	2.79	2.67	2.79	-1.761%	17	2,488	+75.627%
2025-03-17	2.85	2.85	2.76	2.84	+2.899%	7	2,476	+72.535%
2025-03-14	2.66	2.76	2.55	2.76	+4.151%	20	2,475	+77.536%
2025-03-13	2.68	2.86	2.65	2.65	-8.621%	5	2,473	+84.906%
2025-03-12	2.50	2.90	2.50	2.90	+0.694%	21	2,473	+68.966%
2025-03-11	3.00	3.05	2.70	2.88	-28.889%	25	2,474	+70.139%
2025-03-10	3.91	4.05	3.68	4.05	-7.955%	43	2,482	+20.988%
2025-03-07	4.30	4.40	4.16	4.40	-18.519%	42	2,494	+11.364%
2025-03-06	5.40	5.40	5.40	5.40	-2.703%	1	2,491	-9.259%
2025-03-05	5.60	5.60	5.55	5.55	-3.141%	6	2,491	-11.712%
2025-03-04	5.73	5.73	5.73	5.73	-30.545%	1	2,488	-14.485%
2025-03-03	7.75	8.25	7.75	8.25	+10.000%	5	2,488	-40.606%
2025-02-28	7.25	7.50	7.25	7.50	+11.111%	34	2,488	-34.667%
2025-02-26	6.15	6.75	6.15	6.75	+15.979%	5	2,485	-27.407%
2025-02-24	5.82	5.82	5.82	5.82	+8.582%	1	2,490	-15.808%
2025-02-21	6.05	6.28	5.23	5.36	-8.844%	52	2,489	-8.582%
2025-02-20	5.85	5.88	5.85	5.88	-5.920%	4	2,482	-16.667%
2025-02-19	5.85	6.40	5.65	6.25	+14.890%	40	2,479	-21.600%
2025-02-18	5.45	5.45	5.30	5.44	-6.529%	217	2,483	-9.926%
2025-02-14	5.82	5.82	5.82	5.82	+3.191%	30	2,522	-15.808%
2025-02-13	5.50	5.75	5.50	5.64	+3.297%	50	2,539	-13.121%
2025-02-12	5.46	5.46	5.46	5.46	-1.622%	2	2,539	-10.256%
2025-02-11	5.24	5.55	5.13	5.55	-17.164%	8	2,539	-11.712%
2025-02-07	6.70	6.70	6.70	6.70	+0.752%	4	2,540	-26.866%
2025-02-06	5.74	6.65	5.70	6.65	+10.833%	1,162	2,527	-26.316%
2025-02-05	7.75	7.75	6.00	6.00	-24.338%	77	1,529	-18.333%
2025-02-04	8.60	8.60	7.93	7.93	+3.660%	3	1,502	-38.209%
2025-02-03	7.95	8.19	7.65	7.65	-4.375%	5	1,500	-35.948%
2025-01-31	8.34	8.34	8.00	8.00	-5.882%	10	1,500	-38.750%
2025-01-30	8.25	8.50	8.25	8.50	+2.410%	6	1,503	-42.353%
2025-01-29	8.11	8.35	8.00	8.30	+8.497%	13	1,504	-40.964%
2025-01-28	7.20	7.65	7.20	7.65	-5.556%	4	1,504	-35.948%
2025-01-27	7.75	8.15	7.75	8.10	+8.725%	16	1,504	-39.506%
2025-01-24	7.45	7.45	7.45	7.45	+13.222%	2	1,501	-34.228%
2025-01-23	5.95	6.58	5.95	6.58	+6.992%	39	1,501	-25.532%
2025-01-22	6.15	6.15	6.15	6.15	+3.015%	1	1,491	-20.325%
2025-01-21	6.03	6.04	5.97	5.97	+7.568%	11	1,490	-17.923%
2025-01-17	5.70	5.70	5.55	5.55	+0.909%	36	1,471	-11.712%
2025-01-16	5.65	5.65	5.50	5.50	-11.003%	13	1,471	-10.909%
2025-01-15	6.18	6.18	6.18	6.18	-3.738%	3	1,472	-20.712%
2025-01-14	6.42	6.42	6.42	6.42	-0.465%	1	1,472	-23.676%
2025-01-13	6.20	6.45	6.20	6.45	-4.444%	33	1,472	-24.031%
2025-01-10	6.50	6.75	6.50	6.75	-6.897%	36	1,462	-27.407%
2025-01-08	7.25	7.25	7.25	7.25	-9.375%	2	1,470	-32.414%
2025-01-07	8.00	8.00	8.00	8.00	-5.882%	40	1,470	-38.750%
2025-01-06	8.35	8.50	8.35	8.50	+13.333%	7	1,510	-42.353%
2025-01-03	7.50	7.50	7.50	7.50	0.000%	4	1,510	-34.667%
2025-01-02	7.50	7.50	7.50	7.50	-3.846%	1	1,512	-34.667%
2024-12-31	7.90	7.90	7.80	7.80	-1.266%	63	1,461	-37.179%
2024-12-30	7.73	7.95	7.73	7.90	-0.878%	38	1,461	-37.975%
2024-12-27	7.97	7.97	7.97	7.97	-10.147%	2	1,429	-38.519%
2024-12-26	8.87	8.87	8.87	8.87	+7.646%	10	1,428	-44.758%
2024-12-23	8.25	8.34	8.24	8.24	-7.416%	19	1,428	-40.534%
2024-12-20	8.53	9.18	8.53	8.90	-0.891%	103	1,426	-44.944%
2024-12-19	8.90	8.98	8.90	8.98	-1.858%	10	1,422	-45.434%
2024-12-18	9.15	9.15	9.15	9.15	+6.148%	3	1,422	-46.448%
2024-12-17	8.62	8.62	8.62	8.62	-7.807%	2	1,425	-43.155%
2024-12-11	9.50	9.50	9.35	9.35	-1.058%	5	1,425	-47.594%
2024-12-10	9.63	9.85	9.30	9.45	+1.070%	15	1,420	-48.148%
2024-12-09	9.70	9.70	9.35	9.35	-13.023%	11	1,424	-47.594%
2024-12-06	10.75	10.75	10.75	10.75	0.000%	2	1,416	-54.419%
2024-12-05	10.55	10.75	10.55	10.75	+2.871%	27	1,415	-54.419%
2024-12-04	11.00	11.00	10.45	10.45	-4.740%	21	1,435	-53.110%
2024-12-02	12.95	12.95	10.80	10.97	-2.489%	4	1,454	-55.333%
2024-11-29	10.97	11.25	10.97	11.25	-2.428%	154	1,451	-56.444%
2024-11-27	10.52	11.53	10.52	11.53	+9.289%	9	1,447	-57.502%
2024-11-26	10.55	10.55	10.55	10.55	+2.328%	4	1,447	-53.555%
2024-11-25	10.81	10.81	10.31	10.31	-4.093%	9	1,443	-52.473%
2024-11-22	10.70	10.77	10.70	10.75	+2.674%	6	1,447	-54.419%
2024-11-21	9.95	10.75	9.95	10.47	+7.385%	31	1,447	-53.200%
2024-11-20	9.14	9.75	9.14	9.75	+12.069%	18	1,419	-49.744%
2024-11-19	8.50	8.70	8.50	8.70	-7.937%	4	1,420	-43.678%
2024-11-18	9.51	9.84	9.25	9.45	-8.696%	7	1,420	-48.148%
2024-11-15	8.60	10.35	8.60	10.35	+38.000%	168	1,423	-52.657%
2024-11-14	8.30	9.92	7.30	7.50	+33.215%	306	1,384	-34.667%
2024-11-13	5.15	5.63	5.15	5.63	+13.737%	9	1,624	-12.966%
2024-11-11	4.89	4.95	4.89	4.95	+11.991%	6	1,626	-1.010%
2024-11-08	4.42	4.42	4.42	4.42	-2.857%	74	1,622	+10.860%
2024-11-07	4.80	4.80	4.55	4.55	-3.191%	7	1,603	+7.692%
2024-11-06	4.64	4.75	4.60	4.70	+8.046%	4	1,596	+4.255%
2024-11-05	4.30	4.35	4.30	4.35	+6.098%	3	1,598	+12.644%
2024-11-04	4.10	4.10	4.10	4.10	-5.312%	1	1,599	+19.512%
2024-10-31	4.20	4.33	4.20	4.33	+6.914%	3	1,598	+13.164%
2024-10-30	4.20	4.20	4.05	4.05	-5.814%	2	1,596	+20.988%
2024-10-29	4.30	4.30	4.30	4.30	+4.878%	1	1,595	+13.953%
2024-10-28	4.10	4.10	4.10	4.10	+1.235%	1	1,595	+19.512%
2024-10-24	4.05	4.05	4.05	4.05	-1.699%	1	1,595	+20.988%
2024-10-23	4.12	4.12	4.12	4.12	-6.364%	1	1,595	+18.932%
2024-10-22	4.40	4.40	4.40	4.40	-2.222%	155	1,595	+11.364%
2024-10-21	4.50	4.50	4.50	4.50	+8.434%	1	1,491	+8.889%
2024-10-16	3.80	4.15	3.79	4.15	+13.699%	136	1,490	+18.072%
2024-10-15	3.90	3.90	3.65	3.65	-3.947%	2	1,412	+34.247%
2024-10-11	3.85	3.85	3.80	3.80	+8.571%	68	1,410	+28.947%
2024-10-10	3.69	3.75	3.50	3.50	-2.778%	9	1,381	+40.000%
2024-10-09	3.33	3.60	3.33	3.60	-7.692%	16	1,378	+36.111%
2024-10-04	3.90	3.90	3.90	3.90	+4.000%	6	1,368	+25.641%
2024-10-03	3.72	3.75	3.72	3.75	+1.351%	110	1,365	+30.667%
2024-10-02	3.85	3.90	3.70	3.70	-26.000%	18	1,368	+32.432%
2024-10-01	5.00	5.00	5.00	5.00	+20.482%	1	1,384	-2.000%
2024-09-27	3.93	4.25	3.93	4.15	+1.220%	342	1,385	+18.072%
2024-09-26	4.10	4.10	4.10	4.10	+17.143%	8	1,277	+19.512%
2024-09-25	3.50	3.50	3.50	3.50	+2.941%	43	1,270	+40.000%
2024-09-23	3.40	3.40	3.40	3.40	-16.667%	2	1,228	+44.118%
2024-09-20	3.60	4.08	3.47	4.08	+62.550%	50	1,226	+20.098%
2024-09-11	2.51	2.51	2.51	2.51	-11.620%	1	1,221	+95.219%
2024-09-05	2.84	2.84	2.84	2.84	-3.072%	2	1,221	+72.535%
2024-09-04	2.90	2.93	2.90	2.93	-0.678%	14	1,222	+67.235%
2024-09-03	2.89	3.00	2.89	2.95	+1.375%	8	1,236	+66.102%
2024-08-30	2.90	2.91	2.90	2.91	0.000%	296	1,100	+68.385%
2024-08-29	3.02	3.02	2.91	2.91	+2.465%	9	1,100	+68.385%
2024-08-28	2.84	2.84	2.84	2.84	-14.970%	10	1,098	+72.535%
2024-08-27	3.45	3.45	3.34	3.34	-3.188%	25	1,088	+46.707%
2024-08-26	3.40	3.45	3.40	3.45	+6.154%	31	1,063	+42.029%
2024-08-23	3.25	3.25	3.25	3.25	-1.515%	62	1,092	+50.769%
2024-08-19	3.30	3.30	3.30	3.30	+8.197%	1	1,061	+48.485%
2024-08-16	3.05	3.05	3.05	3.05	+8.929%	2	1,062	+60.656%
2024-08-15	2.75	2.80	2.75	2.80	+10.672%	2	1,062	+75.000%
2024-08-14	2.54	2.62	2.53	2.53	+4.979%	21	1,061	+93.676%
2024-08-13	2.60	2.65	2.41	2.41	-5.490%	139	1,055	+103.320%
2024-08-12	2.55	2.55	2.55	2.55	-3.042%	50	1,042	+92.157%
2024-08-09	2.75	2.75	2.63	2.63	+0.766%	14	992	+86.312%
2024-08-08	2.59	2.75	2.59	2.61	-7.447%	13	996	+87.739%
2024-08-07	3.25	3.25	2.82	2.82	-35.172%	4	1,005	+73.759%
2024-08-06	4.35	4.35	4.35	4.35	+19.178%	10	1,007	+12.644%
2024-08-05	3.70	4.06	3.52	3.65	-5.195%	75	998	+34.247%
2024-08-02	3.90	3.95	3.71	3.85	-21.748%	226	960	+27.273%
2024-08-01	4.92	4.92	4.92	4.92	0.000%	100	987	-0.407%
2024-07-31	4.82	5.00	4.82	4.92	+20.000%	69	955	-0.407%
2024-07-29	4.10	4.10	4.10	4.10	+7.895%	1	972	+19.512%
2024-07-26	3.90	3.90	3.80	3.80	0.000%	64	973	+28.947%
2024-07-25	3.82	3.95	3.78	3.80	+1.877%	234	973	+28.947%
2024-07-24	3.90	3.90	3.72	3.73	-1.842%	82	897	+31.367%
2024-07-23	3.95	4.00	3.75	3.80	-17.749%	211	873	+28.947%
2024-07-22	4.60	4.62	4.60	4.62	-16.000%	12	964	+6.061%
2024-07-17	5.50	5.50	5.50	5.50	+0.917%	1	952	-10.909%
2024-07-16	5.45	5.45	5.45	5.45	-1.802%	1	951	-10.092%
2024-07-15	5.40	5.60	5.40	5.55	+0.909%	149	950	-11.712%
2024-07-12	5.50	5.50	5.50	5.50	+3.774%	6	1,017	-10.909%
2024-07-11	5.52	5.52	5.27	5.30	-0.935%	6	1,017	-7.547%
2024-07-10	5.30	5.35	5.30	5.35	-0.926%	3	1,018	-8.411%
2024-07-09	5.30	5.40	4.97	5.40	-4.085%	22	1,017	-9.259%
2024-07-08	5.80	5.80	5.63	5.63	-2.931%	35	1,015	-12.966%
2024-07-05	5.82	5.82	5.80	5.80	+0.870%	132	1,015	-15.517%
2024-07-02	5.75	5.75	5.75	5.75	-3.035%	1	1,014	-14.783%
2024-07-01	5.93	5.93	5.93	5.93	-8.346%	4	1,014	-17.369%
2024-06-28	7.45	7.45	6.13	6.47	-2.707%	268	1,014	-24.266%
2024-06-20	6.65	6.65	6.65	6.65	-9.029%	1	905	-26.316%
2024-06-17	7.45	7.55	7.31	7.31	+8.136%	80	906	-32.969%
2024-06-13	6.90	6.91	6.70	6.76	-3.429%	248	860	-27.515%
2024-06-12	7.35	7.35	7.00	7.00	-4.110%	3	620	-30.000%
2024-06-11	7.50	7.50	7.30	7.30	-1.351%	126	623	-32.877%
2024-06-07	7.47	7.47	7.40	7.40	+2.778%	250	747	-33.784%
2024-06-05	7.30	7.30	7.20	7.20	-11.111%	4	747	-31.944%
2024-05-31	8.00	8.10	8.00	8.10	+8.000%	254	749	-39.506%
2024-05-24	7.80	7.80	7.50	7.50	-0.662%	4	623	-34.667%
2024-05-23	7.50	7.55	7.50	7.55	-9.581%	116	629	-35.099%
2024-05-22	8.45	8.45	8.35	8.35	+0.602%	7	629	-41.317%
2024-05-20	8.50	8.50	8.26	8.30	-4.378%	6	622	-40.964%
2024-05-17	8.68	8.68	8.68	8.68	-0.913%	2	616	-43.548%
2024-05-16	8.65	8.76	8.65	8.76	+4.286%	15	615	-44.064%
2024-05-15	8.25	8.40	8.25	8.40	-16.000%	109	617	-41.667%
2024-05-13	10.00	10.00	10.00	10.00	-0.100%	1	517	-51.000%
2024-05-08	10.01	10.01	10.01	10.01	+1.111%	3	517	-51.049%
2024-05-07	10.80	10.80	9.50	9.90	-39.818%	11	517	-50.505%
2024-05-06	15.85	16.45	15.65	16.45	+10.181%	32	521	-70.213%
2024-05-03	14.94	14.94	14.93	14.93	+8.503%	14	519	-67.180%
2024-04-30	13.65	13.76	13.65	13.76	-8.267%	2	512	-64.390%
2024-04-29	15.00	15.00	15.00	15.00	+0.267%	3	513	-67.333%
2024-04-24	14.96	14.96	14.96	14.96	+7.549%	1	512	-67.246%
2024-04-19	13.91	13.91	13.91	13.91	-7.390%	1	512	-64.774%
2024-04-17	15.02	15.02	15.02	15.02	-4.635%	1	512	-67.377%
2024-04-16	15.75	15.75	15.75	15.75	+4.790%	1	513	-68.889%
2024-04-15	15.35	15.35	15.03	15.03	-7.848%	4	513	-67.399%
2024-04-12	16.31	16.31	16.31	16.31	-4.059%	40	513	-69.957%
2024-04-10	17.00	17.00	17.00	17.00	-2.017%	4	530	-71.176%
2024-04-08	17.35	17.35	17.35	17.35	-4.302%	1	530	-71.758%
2024-04-05	15.35	18.13	15.35	18.13	+5.101%	60	529	-72.973%
2024-04-04	19.20	19.20	17.25	17.25	-6.807%	13	518	-71.594%
2024-04-03	18.51	18.51	18.51	18.51	-12.565%	42	526	-73.528%
2024-04-02	19.97	21.17	19.97	21.17	+3.017%	2	484	-76.854%
2024-04-01	20.55	20.55	20.55	20.55	+0.489%	1	484	-76.156%
2024-03-28	20.45	20.45	20.44	20.45	+8.777%	41	483	-76.039%
2024-03-27	18.80	18.80	18.80	18.80	-0.529%	2	483	-73.936%
2024-03-26	18.20	18.90	18.15	18.90	+6.479%	6	483	-74.074%
2024-03-25	18.09	18.09	17.72	17.75	+7.576%	6	483	-72.394%
2024-03-21	16.50	16.50	16.50	16.50	+5.163%	1	484	-70.303%
2024-03-19	15.69	15.69	15.69	15.69	+21.158%	2	483	-68.770%
2024-03-07	13.29	13.54	12.95	12.95	-10.690%	26	483	-62.162%
2024-03-05	14.50	14.50	14.50	14.50	-3.333%	10	490	-66.207%
2024-03-04	15.00	15.00	15.00	15.00	+9.489%	55	480	-67.333%
2024-03-01	13.70	13.70	13.70	13.70	-0.940%	2	480	-64.234%
2024-02-29	13.83	13.83	13.83	13.83	+11.532%	1	480	-64.570%
2024-02-28	12.40	12.40	12.40	12.40	+3.766%	1	479	-60.484%
2024-02-21	11.95	11.95	11.95	11.95	-17.301%	1	478	-58.996%
2024-02-20	14.45	14.45	14.45	14.45	0.000%	1	477	-66.090%
2024-02-16	14.95	14.95	14.45	14.45	-0.551%	10	475	-66.090%
2024-02-15	14.53	14.53	14.53	14.53	+6.058%	1	475	-66.277%
2024-02-12	13.08	13.70	13.08	13.70	+7.874%	5	476	-64.234%
2024-02-09	13.25	13.25	12.60	12.70	-4.940%	9	474	-61.417%
2024-02-08	11.84	14.59	11.00	13.36	+61.939%	47	483	-63.323%
2024-02-07	8.19	8.25	8.19	8.25	-5.172%	21	475	-40.606%
2024-02-06	7.85	8.70	7.85	8.70	+12.987%	7	480	-43.678%
2024-02-05	7.75	7.75	7.70	7.70	-1.911%	2	486	-36.364%
2024-02-02	7.50	7.85	7.50	7.85	+2.614%	10	488	-37.580%
2024-01-31	7.80	7.80	7.65	7.65	-3.774%	2	498	-35.948%
2024-01-30	7.95	7.95	7.95	7.95	+2.581%	1	498	-38.365%
2024-01-29	7.70	7.75	7.60	7.75	+9.155%	5	499	-36.774%
2024-01-26	6.55	7.10	6.55	7.10	+3.801%	6	504	-30.986%
2024-01-25	6.60	6.84	6.55	6.84	+6.047%	48	503	-28.363%
2024-01-23	6.45	6.45	6.45	6.45	-8.120%	1	499	-24.031%
2024-01-22	6.75	7.02	6.75	7.02	+14.894%	7	499	-30.199%
2024-01-19	6.11	6.11	6.11	6.11	+2.517%	1	497	-19.804%
2024-01-18	5.96	5.96	5.96	5.96	+6.429%	1	496	-17.785%
2024-01-17	5.89	5.89	5.60	5.60	-5.882%	7	496	-12.500%
2024-01-08	5.95	5.95	5.95	5.95	+2.586%	5	496	-17.647%
2024-01-05	5.90	5.90	5.80	5.80	-0.855%	7	491	-15.517%
2024-01-04	5.70	5.85	5.69	5.85	0.000%	30	484	-16.239%
2024-01-03	5.65	6.20	5.65	5.85	+2.632%	109	457	-16.239%
2024-01-02	5.90	5.90	5.70	5.70	+2.703%	3	400	-14.035%
2023-12-29	5.55	5.55	5.55	5.55	+0.909%	1	397	-11.712%
2023-12-28	5.50	5.50	5.50	5.50	-5.172%	1	397	-10.909%
2023-12-21	5.80	5.80	5.80	5.80	-12.121%	1	397	-15.517%
2023-12-20	6.60	6.60	6.60	6.60	+2.326%	10	397	-25.758%
2023-12-19	6.45	6.45	6.45	6.45	-0.769%	5	393	-24.031%
2023-12-18	6.50	6.50	6.50	6.50	-1.515%	1	393	-24.615%
2023-12-15	6.60	6.60	6.60	6.60	-6.383%	1	394	-25.758%
2023-12-14	7.05	7.05	7.05	7.05	+11.905%	1	393	-30.496%
2023-12-13	6.30	6.30	6.30	6.30	+5.000%	1	393	-22.222%
2023-12-12	6.40	6.40	6.00	6.00	-9.502%	2	393	-18.333%
2023-12-11	6.63	6.63	6.63	6.63	-1.192%	2	393	-26.094%
2023-12-07	6.71	6.71	6.71	6.71	+13.729%	1	395	-26.975%
2023-12-05	5.90	5.90	5.90	5.90	-26.708%	1	395	-16.949%
2023-11-24	8.05	8.05	8.05	8.05	-2.424%	3	395	-39.130%
2023-11-22	8.25	8.25	8.25	8.25	+2.740%	1	391	-40.606%
2023-11-21	7.90	8.03	7.90	8.03	-5.640%	2	391	-38.979%
2023-11-20	7.90	8.51	7.90	8.51	+3.907%	55	391	-42.421%
2023-11-17	8.35	8.35	8.19	8.19	+3.671%	8	393	-40.171%
2023-11-16	8.00	8.00	7.90	7.90	-4.242%	103	390	-37.975%
2023-11-15	8.25	8.25	8.25	8.25	+17.857%	59	449	-40.606%
2023-11-14	7.00	7.00	7.00	7.00	+2.190%	2	507	-30.000%
2023-11-13	6.26	6.85	6.26	6.85	+7.031%	7	507	-28.467%
2023-11-10	6.35	6.40	6.15	6.40	-11.111%	20	505	-23.438%
2023-11-09	7.50	7.65	7.10	7.20	+22.658%	40	506	-31.944%
2023-11-08	5.87	5.87	5.87	5.87	+2.982%	4	518	-16.525%
2023-11-07	5.70	5.70	5.70	5.70	+5.751%	1	514	-14.035%
2023-11-02	5.50	5.50	5.39	5.39	+5.686%	3	514	-9.091%
2023-11-01	5.10	5.10	5.10	5.10	+6.250%	2	515	-3.922%
2023-10-30	4.80	4.80	4.80	4.80	+1.053%	1	514	+2.083%
2023-10-26	4.70	4.75	4.70	4.75	-26.357%	129	514	+3.158%
2023-10-17	6.45	6.45	6.45	6.45	+7.500%	3	506	-24.031%
2023-10-06	6.00	6.00	6.00	6.00	+23.457%	1	509	-18.333%
2023-10-05	4.86	4.86	4.86	4.86	-0.816%	1	508	+0.823%
2023-10-04	5.12	5.12	4.90	4.90	-1.010%	32	508	0.000%
2023-09-27	5.15	5.15	4.95	4.95	-2.941%	60	476	-1.010%
2023-09-26	5.10	5.10	5.10	5.10	-9.735%	60	419	-3.922%
2023-09-25	5.45	5.65	5.45	5.65	0.000%	4	420	-13.274%
2023-09-19	6.00	6.00	5.50	5.65	-7.072%	8	420	-13.274%
2023-09-11	6.00	6.08	6.00	6.08	+6.667%	6	412	-19.408%
2023-09-08	5.75	5.75	5.60	5.70	+3.261%	17	406	-14.035%
2023-09-07	5.58	5.58	5.52	5.52	-9.508%	5	406	-11.232%
2023-09-06	6.10	6.10	6.10	6.10	+4.274%	1	407	-19.672%
2023-09-05	5.85	5.85	5.85	5.85	-2.985%	3	406	-16.239%
2023-09-01	5.67	6.03	5.50	6.03	-5.781%	68	394	-18.740%
2023-08-31	6.40	6.40	6.40	6.40	-5.465%	1	394	-23.438%
2023-08-30	6.77	6.77	6.77	6.77	+3.201%	1	393	-27.622%
2023-08-28	6.56	6.56	6.56	6.56	+2.660%	1	392	-25.305%
2023-08-25	6.30	6.39	6.20	6.39	+3.231%	55	392	-23.318%
2023-08-24	6.50	6.60	6.19	6.19	-14.621%	16	376	-20.840%
2023-08-21	7.25	7.25	7.25	7.25	-4.227%	1	371	-32.414%
2023-08-18	7.57	7.57	7.57	7.57	-2.323%	1	372	-35.271%
2023-08-16	7.75	7.75	7.75	7.75	-11.429%	15	356	-36.774%
2023-08-11	9.65	9.65	8.63	8.75	-8.854%	19	356	-44.000%
2023-08-10	8.64	10.40	7.80	9.60	+12.941%	53	355	-48.958%
2023-08-09	9.00	9.00	8.30	8.50	0.000%	235	341	-42.353%
2023-08-08	8.50	8.50	8.50	8.50	+7.595%	1	169	-42.353%
2023-08-03	8.00	8.00	7.80	7.90	-3.067%	27	170	-37.975%
2023-08-02	8.36	8.39	8.15	8.15	-1.332%	102	169	-39.877%
2023-07-31	7.93	8.90	7.93	8.26	+8.399%	9	134	-40.678%
2023-07-28	8.00	8.00	7.62	7.62	+2.282%	2	130	-35.696%
2023-07-27	7.70	7.80	6.95	7.45	+3.472%	31	128	-34.228%
2023-07-26	7.48	7.48	7.20	7.20	-10.000%	6	104	-31.944%
2023-07-24	8.00	8.00	8.00	8.00	+4.575%	1	101	-38.750%
2023-07-20	7.65	7.65	7.65	7.65	+0.658%	1	100	-35.948%
2023-07-19	7.60	7.60	7.60	7.60	+8.262%	1	99	-35.526%
2023-07-18	7.00	7.02	7.00	7.02	-1.127%	2	99	-30.199%
2023-07-17	7.50	7.50	7.10	7.10	-11.250%	7	98	-30.986%
2023-07-14	8.00	8.20	8.00	8.00	-9.091%	3	91	-38.750%
2023-07-13	8.80	8.80	8.80	8.80	+4.762%	1	90	-44.318%
2023-07-12	8.40	8.40	8.40	8.40	+9.091%	7	89	-41.667%
2023-07-10	7.70	7.70	7.70	7.70	-3.750%	2	89	-36.364%
2023-07-06	8.00	8.00	8.00	8.00	-3.030%	3	87	-38.750%
2023-07-05	8.25	8.25	8.25	8.25	-3.169%	3	84	-40.606%
2023-07-03	8.22	8.52	8.22	8.52	+7.848%	53	28	-42.488%
2023-06-30	7.96	7.96	7.90	7.90	+1.282%	3	28	-37.975%
2023-06-29	7.50	7.80	7.50	7.80	-4.059%	2	26	-37.179%
2023-06-26	7.78	8.13	7.78	8.13	+4.903%	8	25	-39.729%
2023-06-23	7.50	7.75	7.50	7.75	0.000%	2	27	-36.774%
2023-06-22	7.75	7.75	7.75	7.75	-0.641%	2	27	-36.774%
2023-06-21	7.90	7.90	7.80	7.80	-5.225%	2	25	-37.179%
2023-06-20	8.45	8.45	8.23	8.23	-9.560%	12	24	-40.462%
2023-06-16	9.10	9.10	9.10	9.10	-8.081%	2	22	-46.154%
2023-06-15	9.35	9.90	9.35	9.90	+4.211%	2	22	-50.505%
2023-06-14	10.20	10.20	9.40	9.50	-2.764%	16	21	-48.421%
2023-06-13	10.11	10.11	9.77	9.77	+2.304%	5	6	-49.846%
2023-06-12	9.55	9.55	9.55	9.55	-0.521%	1	3	-48.691%
2023-06-09	9.60	9.60	9.60	9.60	-1.538%	1	2	-48.958%
2023-06-07	9.75	9.75	9.75	9.75	0.000%	1	1	-49.744%