Dark

DIS20251219C130
DIS Dec 19 2025 130.00 Call (DIS251219C00130000)
option OPRA

EOD

May 21, 2025

3.45-10.156%(-0.39)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	3.80	3.81	3.45	3.45	-10.156%	24	855	0.000%
2025-05-20	4.15	4.15	3.79	3.84	-5.185%	3	845	-10.156%
2025-05-19	3.96	4.05	3.95	4.05	-5.814%	6	844	-14.815%
2025-05-16	3.80	4.30	3.80	4.30	+10.256%	12	846	-19.767%
2025-05-15	3.80	3.90	3.80	3.90	-10.345%	10	845	-11.538%
2025-05-14	3.50	4.35	3.35	4.35	+24.286%	12	839	-20.690%
2025-05-13	3.25	3.55	3.20	3.50	+11.111%	86	839	-1.429%
2025-05-12	3.10	3.40	2.86	3.15	+34.043%	154	797	+9.524%
2025-05-09	2.34	2.35	2.28	2.35	-2.083%	12	763	+46.809%
2025-05-08	2.12	2.61	2.01	2.40	+45.455%	37	762	+43.750%
2025-05-07	1.60	1.90	1.58	1.65	+65.000%	73	748	+109.091%
2025-05-06	1.00	1.00	1.00	1.00	+2.041%	4	776	+245.000%
2025-05-05	0.83	0.98	0.83	0.98	+22.500%	3	775	+252.041%
2025-05-01	0.77	0.80	0.77	0.80	+3.896%	2	775	+331.250%
2025-04-30	0.77	0.77	0.77	0.77	-2.532%	10	773	+348.052%
2025-04-29	0.79	0.79	0.79	0.79	-4.819%	1	763	+336.709%
2025-04-24	0.65	0.83	0.65	0.83	+23.881%	5	762	+315.663%
2025-04-23	0.70	0.70	0.67	0.67	+24.074%	2	760	+414.925%
2025-04-21	0.55	0.55	0.54	0.54	0.000%	9	760	+538.889%
2025-04-17	0.54	0.54	0.54	0.54	+12.500%	1	757	+538.889%
2025-04-16	0.53	0.53	0.48	0.48	-20.000%	5	757	+618.750%
2025-04-15	0.59	0.70	0.54	0.60	+1.695%	16	755	+475.000%
2025-04-14	0.75	0.75	0.59	0.59	-21.333%	4	750	+484.746%
2025-04-11	0.75	0.75	0.75	0.75	+1.351%	4	747	+360.000%
2025-04-10	0.80	0.80	0.74	0.74	-13.953%	51	745	+366.216%
2025-04-09	0.72	0.97	0.72	0.86	+1.176%	28	744	+301.163%
2025-04-07	0.72	0.87	0.72	0.85	+8.974%	4	742	+305.882%
2025-04-04	0.80	1.04	0.76	0.78	-13.333%	28	742	+342.308%
2025-04-03	1.27	1.27	0.90	0.90	-40.000%	119	747	+283.333%
2025-04-02	1.55	1.55	1.50	1.50	+1.351%	3	769	+130.000%
2025-04-01	1.48	1.51	1.46	1.48	-10.303%	6	768	+133.108%
2025-03-31	1.55	1.65	1.45	1.65	-15.385%	34	767	+109.091%
2025-03-25	1.90	1.95	1.89	1.95	+8.333%	15	772	+76.923%
2025-03-24	1.88	1.90	1.65	1.80	-4.255%	30	772	+91.667%
2025-03-21	1.84	1.92	1.84	1.88	-16.071%	8	771	+83.511%
2025-03-19	2.26	2.26	2.13	2.24	+8.213%	17	771	+54.018%
2025-03-18	1.95	2.12	1.95	2.07	-1.429%	32	760	+66.667%
2025-03-17	2.10	2.18	2.04	2.10	+5.000%	44	729	+64.286%
2025-03-14	2.05	2.05	2.00	2.00	+0.503%	58	736	+72.500%
2025-03-13	2.05	2.15	1.81	1.99	-9.955%	30	721	+73.367%
2025-03-12	2.22	2.25	1.96	2.21	+1.376%	15	721	+56.109%
2025-03-11	2.59	2.59	2.16	2.18	-29.677%	61	721	+58.257%
2025-03-10	2.98	3.10	2.98	3.10	-0.322%	5	710	+11.290%
2025-03-07	3.06	3.23	3.06	3.11	-23.399%	12	707	+10.932%
2025-03-06	4.06	4.06	4.06	4.06	-8.764%	1	710	-15.025%
2025-03-05	4.80	4.80	4.45	4.45	0.000%	2	710	-22.472%
2025-03-04	4.66	4.66	4.40	4.45	-28.800%	7	711	-22.472%
2025-03-03	6.25	6.25	6.25	6.25	+4.167%	1	715	-44.800%
2025-02-28	5.58	6.00	5.58	6.00	+12.150%	22	716	-42.500%
2025-02-27	5.25	5.65	5.25	5.35	-0.926%	241	711	-35.514%
2025-02-26	5.05	5.40	5.05	5.40	+14.894%	91	719	-36.111%
2025-02-25	5.05	5.05	4.70	4.70	-4.277%	32	702	-26.596%
2025-02-24	4.16	4.95	4.16	4.91	+20.936%	35	702	-29.735%
2025-02-21	4.06	4.06	4.06	4.06	-17.143%	20	702	-15.025%
2025-02-19	4.90	4.90	4.90	4.90	+16.114%	5	702	-29.592%
2025-02-18	4.22	4.22	4.22	4.22	-5.169%	1	696	-18.246%
2025-02-14	4.40	4.46	4.40	4.45	+1.136%	8	696	-22.472%
2025-02-13	4.40	4.40	4.40	4.40	+2.326%	1	696	-21.591%
2025-02-12	4.00	4.34	4.00	4.30	+4.116%	45	696	-19.767%
2025-02-11	4.02	4.13	4.02	4.13	-6.561%	6	722	-16.465%
2025-02-10	4.25	4.42	4.25	4.42	-10.887%	3	717	-21.946%
2025-02-07	4.86	4.96	4.86	4.96	-4.432%	4	715	-30.444%
2025-02-05	6.14	6.14	4.94	5.19	-17.880%	8	715	-33.526%
2025-02-04	6.97	6.97	6.32	6.32	-7.737%	4	713	-45.411%
2025-02-03	6.56	6.85	6.56	6.85	+2.853%	6	713	-49.635%
2025-01-31	6.60	6.66	6.55	6.66	+3.256%	8	711	-48.198%
2025-01-30	7.00	7.00	6.45	6.45	-4.867%	11	711	-46.512%
2025-01-29	6.78	6.78	6.78	6.78	+5.938%	2	722	-49.115%
2025-01-27	5.80	6.40	5.80	6.40	+8.844%	4	721	-46.094%
2025-01-24	6.10	6.23	5.88	5.88	+15.748%	18	719	-41.327%
2025-01-23	4.75	5.08	4.75	5.08	+8.547%	2	717	-32.087%
2025-01-22	4.80	4.80	4.68	4.68	-1.474%	25	717	-26.282%
2025-01-21	4.30	4.79	4.24	4.75	+9.195%	68	717	-27.368%
2025-01-17	4.50	4.55	4.35	4.35	-0.458%	14	714	-20.690%
2025-01-16	4.37	4.37	4.37	4.37	-8.958%	1	714	-21.053%
2025-01-15	5.33	5.33	4.80	4.80	-1.031%	8	713	-28.125%
2025-01-13	4.85	4.85	4.85	4.85	-27.395%	1	705	-28.866%
2025-01-07	6.68	6.68	6.68	6.68	+1.674%	1	704	-48.353%
2025-01-06	6.61	7.00	6.57	6.57	+6.829%	20	703	-47.489%
2025-01-02	6.00	6.15	6.00	6.15	-2.381%	31	703	-43.902%
2024-12-27	6.47	6.47	6.30	6.30	-6.667%	4	717	-45.238%
2024-12-23	6.73	6.75	6.73	6.75	-8.163%	51	718	-48.889%
2024-12-20	7.35	7.35	7.35	7.35	+3.521%	84	718	-53.061%
2024-12-19	7.05	7.60	7.05	7.10	-11.250%	19	728	-51.408%
2024-12-18	8.00	8.00	8.00	8.00	+8.844%	1	730	-56.875%
2024-12-16	7.35	7.35	7.35	7.35	0.000%	1	732	-53.061%
2024-12-13	7.65	7.65	7.35	7.35	-8.125%	4	732	-53.061%
2024-12-12	7.75	8.00	7.75	8.00	+1.010%	2	734	-56.875%
2024-12-11	7.92	7.92	7.92	7.92	+1.538%	1	733	-56.439%
2024-12-10	7.80	7.80	7.80	7.80	+1.299%	1	733	-55.769%
2024-12-09	7.70	7.70	7.70	7.70	-13.386%	55	734	-55.195%
2024-12-06	8.89	8.89	8.89	8.89	+3.372%	2	697	-61.192%
2024-12-05	8.60	8.60	8.60	8.60	-2.825%	1	698	-59.884%
2024-12-03	8.49	8.85	8.49	8.85	-2.640%	19	698	-61.017%
2024-12-02	9.72	9.72	9.09	9.09	-3.298%	2	698	-62.046%
2024-11-29	9.30	9.40	9.30	9.40	+0.535%	12	697	-63.298%
2024-11-27	8.88	9.58	8.88	9.35	+8.721%	16	694	-63.102%
2024-11-26	8.80	8.80	8.60	8.60	+0.467%	2	694	-59.884%
2024-11-25	8.56	8.56	8.56	8.56	-3.820%	1	696	-59.696%
2024-11-22	8.60	8.90	8.60	8.90	+1.367%	54	696	-61.236%
2024-11-21	8.78	8.78	8.78	8.78	+12.999%	10	702	-60.706%
2024-11-20	7.25	7.85	7.20	7.77	-3.478%	18	692	-55.598%
2024-11-18	7.90	8.10	7.90	8.05	-5.183%	171	686	-57.143%
2024-11-15	7.18	8.49	7.18	8.49	+43.898%	216	723	-59.364%
2024-11-14	5.10	8.35	5.10	5.90	+30.243%	133	754	-41.525%
2024-11-13	4.53	4.53	4.53	4.53	+10.488%	50	777	-23.841%
2024-11-12	3.95	4.10	3.95	4.10	-6.818%	10	752	-15.854%
2024-11-11	4.40	4.40	4.40	4.40	+22.222%	1	753	-21.591%
2024-11-08	3.60	3.60	3.60	3.60	+4.956%	2	753	-4.167%
2024-11-07	3.80	3.80	3.43	3.43	-8.533%	6	754	+0.583%
2024-11-06	3.75	3.75	3.75	3.75	+7.143%	1	752	-8.000%
2024-11-05	3.50	3.50	3.50	3.50	0.000%	1	752	-1.429%
2024-10-31	3.50	3.50	3.50	3.50	+3.858%	2	753	-1.429%
2024-10-30	3.37	3.37	3.37	3.37	-2.319%	1	755	+2.374%
2024-10-28	3.45	3.45	3.45	3.45	+2.985%	1	754	0.000%
2024-10-25	3.35	3.35	3.35	3.35	+6.349%	2	754	+2.985%
2024-10-24	3.15	3.15	3.15	3.15	-11.268%	1	754	+9.524%
2024-10-22	3.55	3.55	3.55	3.55	+2.899%	1	754	-2.817%
2024-10-21	3.45	3.45	3.45	3.45	-5.479%	1	754	0.000%
2024-10-18	3.65	3.70	3.65	3.65	+4.286%	8	754	-5.479%
2024-10-17	3.52	3.52	3.50	3.50	0.000%	5	756	-1.429%
2024-10-16	3.30	3.55	3.30	3.50	+14.754%	6	758	-1.429%
2024-10-15	3.16	3.25	3.05	3.05	+5.172%	6	762	+13.115%
2024-10-14	2.90	2.90	2.90	2.90	-1.361%	1	764	+18.966%
2024-10-10	2.94	2.94	2.94	2.94	+5.755%	2	764	+17.347%
2024-10-07	2.78	2.78	2.78	2.78	-11.182%	2	764	+24.101%
2024-10-04	3.00	3.13	3.00	3.13	+9.441%	8	764	+10.224%
2024-10-03	3.00	3.00	2.86	2.86	-0.348%	3	763	+20.629%
2024-10-01	3.05	3.05	2.87	2.87	-15.588%	4	765	+20.209%
2024-09-30	3.40	3.56	3.30	3.40	0.000%	7	765	+1.471%
2024-09-27	3.25	3.40	3.25	3.40	+6.250%	8	768	+1.471%
2024-09-26	3.05	3.20	3.05	3.20	+15.108%	3	770	+7.813%
2024-09-25	2.78	2.78	2.78	2.78	+4.906%	1	770	+24.101%
2024-09-24	2.68	2.68	2.65	2.65	0.000%	2	770	+30.189%
2024-09-23	2.65	2.65	2.65	2.65	-14.239%	1	768	+30.189%
2024-09-19	3.25	3.25	3.00	3.09	+4.746%	5	768	+11.650%
2024-09-18	2.95	2.95	2.95	2.95	+21.399%	1	768	+16.949%
2024-09-13	2.50	2.50	2.40	2.43	+5.652%	8	768	+41.975%
2024-09-12	2.27	2.30	2.27	2.30	+5.023%	2	765	+50.000%
2024-09-11	2.20	2.20	2.19	2.19	-0.455%	9	763	+57.534%
2024-09-10	2.15	2.26	2.15	2.20	0.000%	12	770	+56.818%
2024-09-09	2.20	2.20	2.20	2.20	-2.222%	1	768	+56.818%
2024-09-06	2.27	2.27	2.25	2.25	-3.017%	4	767	+53.333%
2024-09-05	2.23	2.32	2.23	2.32	-5.691%	7	765	+48.707%
2024-09-04	2.46	2.46	2.46	2.46	-0.806%	1	765	+40.244%
2024-08-29	2.34	2.50	2.32	2.48	-2.362%	5	765	+39.113%
2024-08-28	2.54	2.54	2.54	2.54	-9.286%	1	762	+35.827%
2024-08-26	2.80	2.80	2.80	2.80	+8.527%	1	762	+23.214%
2024-08-23	2.55	2.58	2.55	2.58	+1.176%	6	762	+33.721%
2024-08-22	2.61	2.61	2.55	2.55	+0.394%	93	761	+35.294%
2024-08-21	2.49	2.54	2.49	2.54	-0.392%	2	668	+35.827%
2024-08-20	2.47	2.65	2.47	2.55	-6.934%	22	667	+35.294%
2024-08-19	2.74	2.74	2.74	2.74	+9.600%	1	645	+25.912%
2024-08-16	2.53	2.53	2.45	2.50	0.000%	6	645	+38.000%
2024-08-15	2.50	2.50	2.50	2.50	+21.951%	15	643	+38.000%
2024-08-14	2.10	2.10	2.05	2.05	-5.093%	35	658	+68.293%
2024-08-12	2.25	2.25	2.16	2.16	0.000%	2	623	+59.722%
2024-08-09	2.25	2.25	2.16	2.16	-1.818%	4	622	+59.722%
2024-08-08	2.20	2.20	2.20	2.20	-13.725%	1	622	+56.818%
2024-08-07	2.65	2.65	2.55	2.55	-27.143%	33	621	+35.294%
2024-08-06	3.25	3.50	3.25	3.50	+16.667%	226	620	-1.429%
2024-08-05	3.00	3.00	3.00	3.00	0.000%	4	606	+15.000%
2024-08-02	3.00	3.00	3.00	3.00	-18.919%	2	603	+15.000%
2024-08-01	3.70	3.70	3.70	3.70	-5.128%	14	603	-6.757%
2024-07-31	4.50	4.50	3.90	3.90	+3.448%	54	603	-11.538%
2024-07-30	3.65	3.77	3.65	3.77	+21.613%	2	656	-8.488%
2024-07-29	3.14	3.14	3.10	3.10	0.000%	3	657	+11.290%
2024-07-26	3.00	3.14	3.00	3.10	-1.274%	13	654	+11.290%
2024-07-25	3.15	3.20	3.05	3.14	+2.951%	13	655	+9.873%
2024-07-24	3.20	3.20	3.05	3.05	-10.294%	10	643	+13.115%
2024-07-23	3.20	3.40	3.20	3.40	-9.333%	146	640	+1.471%
2024-07-22	4.20	4.20	3.75	3.75	-11.765%	18	618	-8.000%
2024-07-19	4.35	4.35	4.20	4.25	-8.602%	704	612	-18.824%
2024-07-18	4.65	4.65	4.65	4.65	-4.517%	2	785	-25.806%
2024-07-17	4.90	4.90	4.87	4.87	-0.815%	6	785	-29.158%
2024-07-16	4.92	4.92	4.91	4.91	+9.111%	10	784	-29.735%
2024-07-15	4.40	4.58	4.40	4.50	-1.099%	62	784	-23.333%
2024-07-12	4.65	4.65	4.55	4.55	+3.409%	30	780	-24.176%
2024-07-11	4.55	4.55	4.40	4.40	+4.265%	111	780	-21.591%
2024-07-10	4.45	4.45	4.22	4.22	-7.253%	219	780	-18.246%
2024-07-09	4.50	4.55	4.35	4.55	0.000%	44	757	-24.176%
2024-07-08	4.65	4.65	4.55	4.55	-5.208%	250	735	-24.176%
2024-07-05	4.80	4.80	4.80	4.80	-9.434%	20	602	-28.125%
2024-07-03	5.00	5.30	4.95	5.30	+15.217%	49	575	-34.906%
2024-07-02	4.65	4.65	4.55	4.60	+9.524%	116	575	-25.000%
2024-07-01	5.00	5.00	4.20	4.20	-20.152%	2	569	-17.857%
2024-06-28	5.60	5.60	5.15	5.26	-16.508%	830	569	-34.411%
2024-06-27	6.30	6.30	6.30	6.30	0.000%	10	733	-45.238%
2024-06-26	6.30	6.30	6.30	6.30	-0.787%	10	733	-45.238%
2024-06-25	6.50	6.50	6.30	6.35	-0.781%	30	733	-45.669%
2024-06-21	6.40	6.40	6.40	6.40	+6.667%	2	733	-46.094%
2024-06-18	6.00	6.00	6.00	6.00	+8.108%	5	733	-42.500%
2024-06-14	5.55	5.55	5.55	5.55	-0.893%	228	733	-37.838%
2024-06-13	5.64	5.65	5.60	5.60	-12.500%	64	741	-38.393%
2024-06-11	6.40	6.40	6.40	6.40	-1.538%	30	740	-46.094%
2024-06-10	6.15	6.50	6.15	6.50	+4.000%	13	740	-46.923%
2024-06-07	6.15	6.35	6.15	6.25	+1.461%	34	727	-44.800%
2024-06-05	6.15	6.16	6.15	6.16	-9.412%	12	717	-43.994%
2024-06-04	6.80	6.80	6.80	6.80	-1.449%	5	710	-49.265%
2024-06-03	6.90	6.90	6.90	6.90	-1.429%	5	710	-50.000%
2024-05-31	6.75	7.00	6.75	7.00	+8.527%	24	710	-50.714%
2024-05-30	6.35	6.49	6.35	6.45	-4.444%	35	700	-46.512%
2024-05-28	6.60	6.75	6.60	6.75	+6.299%	32	668	-48.889%
2024-05-24	6.40	6.60	6.35	6.35	+4.098%	140	588	-45.669%
2024-05-23	6.35	6.35	6.10	6.10	-10.949%	5	584	-43.443%
2024-05-21	6.88	6.88	6.85	6.85	-3.521%	8	584	-49.635%
2024-05-17	7.10	7.10	7.10	7.10	+1.284%	60	581	-51.408%
2024-05-15	6.85	7.20	6.85	7.01	-18.203%	312	581	-50.785%
2024-05-08	8.32	8.60	8.20	8.57	+3.879%	166	355	-59.743%
2024-05-07	9.25	9.33	8.00	8.25	-34.368%	482	427	-58.182%
2024-05-03	12.57	12.57	12.57	12.57	+8.737%	2	846	-72.554%
2024-05-01	11.60	11.60	11.56	11.56	-2.857%	12	847	-70.156%
2024-04-30	11.95	11.95	11.90	11.90	-5.556%	50	847	-71.008%
2024-04-26	12.51	12.60	12.51	12.60	0.000%	26	872	-72.619%
2024-04-25	11.92	12.60	11.92	12.60	-4.906%	12	863	-72.619%
2024-04-24	13.25	13.25	13.25	13.25	0.000%	3	855	-73.962%
2024-04-23	13.00	13.35	13.00	13.25	+3.113%	9	855	-73.962%
2024-04-22	12.80	12.85	12.80	12.85	+0.784%	5	850	-73.152%
2024-04-19	12.75	12.75	12.75	12.75	-6.319%	5	845	-72.941%
2024-04-18	13.18	13.61	13.18	13.61	+0.074%	6	845	-74.651%
2024-04-16	13.60	13.60	13.60	13.60	+5.837%	5	841	-74.632%
2024-04-15	13.80	13.80	12.85	12.85	-5.861%	16	836	-73.152%
2024-04-12	13.45	13.65	13.45	13.65	-12.500%	30	821	-74.725%
2024-04-11	15.45	15.60	15.00	15.60	+2.564%	22	808	-77.885%
2024-04-10	15.00	15.25	15.00	15.21	-2.500%	15	786	-77.318%
2024-04-09	15.30	15.60	15.30	15.60	+0.322%	12	779	-77.885%
2024-04-08	15.55	15.55	15.55	15.55	-3.416%	5	771	-77.814%
2024-04-05	15.70	16.10	15.70	16.10	-3.245%	20	766	-78.571%
2024-04-04	16.50	16.70	16.50	16.64	+0.422%	11	761	-79.267%
2024-04-03	16.85	16.85	16.57	16.57	-10.674%	14	752	-79.179%
2024-04-02	17.55	18.61	17.55	18.55	+8.353%	32	738	-81.402%
2024-04-01	17.47	17.47	17.12	17.12	-4.251%	9	711	-79.848%
2024-03-28	18.52	18.52	17.82	17.88	+7.387%	7	703	-80.705%
2024-03-27	16.75	16.75	16.65	16.65	+2.525%	4	703	-79.279%
2024-03-26	16.10	16.24	16.10	16.24	+2.138%	5	703	-78.756%
2024-03-25	15.75	15.90	15.56	15.90	+11.972%	21	700	-78.302%
2024-03-22	14.20	14.20	14.20	14.20	-3.401%	10	699	-75.704%
2024-03-21	14.40	14.70	14.40	14.70	+5.376%	21	694	-76.531%
2024-03-20	13.55	14.00	13.55	13.95	+1.014%	11	687	-75.269%
2024-03-19	13.46	13.81	13.46	13.81	+5.420%	15	678	-75.018%
2024-03-18	12.85	13.10	12.85	13.10	+5.645%	6	668	-73.664%
2024-03-15	12.40	12.40	12.40	12.40	+3.766%	20	663	-72.177%
2024-03-14	11.20	11.95	10.45	11.95	-3.629%	13	663	-71.130%
2024-03-12	12.40	12.40	12.40	12.40	+0.813%	20	654	-72.177%
2024-03-11	12.30	12.30	12.30	12.30	+8.850%	1	654	-71.951%
2024-03-06	11.30	11.39	11.30	11.30	-9.960%	3	655	-69.469%
2024-03-05	12.55	12.55	12.55	12.55	-4.052%	2	654	-72.510%
2024-03-04	12.30	13.08	12.30	13.08	+9.456%	58	656	-73.624%
2024-03-01	12.04	12.10	11.95	11.95	-0.417%	16	702	-71.130%
2024-02-29	12.30	12.30	12.00	12.00	+5.263%	2	701	-71.250%
2024-02-28	11.40	11.40	11.40	11.40	+9.932%	5	701	-69.737%
2024-02-27	10.37	10.37	10.37	10.37	-1.706%	1	696	-66.731%
2024-02-26	10.40	10.55	10.40	10.55	-0.472%	10	695	-67.299%
2024-02-22	10.55	10.67	10.55	10.60	+2.913%	11	690	-67.453%
2024-02-21	10.60	10.60	10.30	10.30	-10.435%	10	686	-66.505%
2024-02-20	11.86	11.86	11.50	11.50	-9.804%	4	681	-70.000%
2024-02-16	12.75	12.75	12.75	12.75	-0.391%	10	677	-72.941%
2024-02-15	12.95	12.95	12.75	12.80	+9.402%	11	677	-73.047%
2024-02-14	12.10	12.31	11.70	11.70	+0.862%	15	667	-70.513%
2024-02-13	11.80	11.80	11.60	11.60	+1.754%	16	652	-70.259%
2024-02-12	11.40	11.40	11.40	11.40	+8.571%	5	654	-69.737%
2024-02-09	11.40	11.40	10.50	10.50	-16.667%	57	649	-67.143%
2024-02-08	10.25	12.60	9.86	12.60	+73.793%	76	638	-72.619%
2024-02-07	7.00	7.25	7.00	7.25	-7.878%	12	619	-52.414%
2024-02-06	6.65	7.87	6.65	7.87	+17.288%	7	609	-56.163%
2024-02-05	6.70	6.71	6.70	6.71	-0.886%	10	608	-48.584%
2024-02-02	6.35	6.77	6.35	6.77	+2.576%	28	602	-49.040%
2024-01-31	6.60	6.60	6.60	6.60	-2.941%	10	594	-47.727%
2024-01-30	6.60	6.80	6.60	6.80	+2.256%	31	594	-49.265%
2024-01-29	6.32	6.65	6.32	6.65	+11.765%	8	595	-48.120%
2024-01-26	5.95	5.95	5.95	5.95	+4.386%	1	595	-42.017%
2024-01-25	5.55	5.70	5.55	5.70	+3.636%	83	595	-39.474%
2024-01-24	5.50	5.50	5.50	5.50	+4.563%	3	542	-37.273%
2024-01-23	5.26	5.26	5.26	5.26	-10.847%	1	545	-34.411%
2024-01-22	5.90	5.90	5.90	5.90	+17.530%	5	545	-41.525%
2024-01-19	5.02	5.02	5.02	5.02	+5.021%	1	542	-31.275%
2024-01-16	4.78	4.78	4.78	4.78	+13.539%	4	543	-27.824%
2024-01-11	4.21	4.21	4.21	4.21	-6.444%	1	545	-18.052%
2024-01-09	4.50	4.50	4.50	4.50	-10.000%	5	545	-23.333%
2024-01-08	5.05	5.05	4.97	5.00	0.000%	10	541	-31.000%
2024-01-02	5.00	5.00	5.00	5.00	+7.527%	1	535	-31.000%
2023-12-28	4.65	4.65	4.65	4.65	-0.428%	1	536	-25.806%
2023-12-27	4.67	4.67	4.67	4.67	-5.274%	4	536	-26.124%
2023-12-26	4.93	4.93	4.93	4.93	-4.272%	30	539	-30.020%
2023-12-22	5.10	5.15	5.10	5.15	+1.578%	3	539	-33.010%
2023-12-21	5.07	5.07	5.07	5.07	+2.424%	10	539	-31.953%
2023-12-20	4.95	4.95	4.95	4.95	-8.333%	1	539	-30.303%
2023-12-18	5.35	5.40	5.35	5.40	-5.429%	4	539	-36.111%
2023-12-14	5.71	5.71	5.71	5.71	+15.587%	1	537	-39.580%
2023-12-12	5.30	5.30	4.94	4.94	-9.689%	56	537	-30.162%
2023-12-11	5.60	5.60	5.45	5.47	-4.035%	106	575	-36.929%
2023-12-08	5.85	5.85	5.70	5.70	0.000%	20	608	-39.474%
2023-12-07	5.40	5.70	5.40	5.70	+4.587%	21	588	-39.474%
2023-12-06	5.30	5.45	5.30	5.45	+10.548%	20	568	-36.697%
2023-12-05	5.10	5.10	4.93	4.93	-9.541%	2	548	-30.020%
2023-12-04	5.45	5.45	5.45	5.45	-0.909%	3	547	-36.697%
2023-12-01	5.50	5.50	5.50	5.50	-5.822%	5	544	-37.273%
2023-11-30	5.70	5.90	5.70	5.84	-0.171%	11	539	-40.925%
2023-11-29	5.85	5.85	5.85	5.85	-16.429%	10	540	-41.026%
2023-11-28	7.00	7.00	7.00	7.00	+2.941%	1	540	-50.714%
2023-11-27	7.00	7.00	6.80	6.80	-2.857%	6	541	-49.265%
2023-11-22	7.00	7.10	7.00	7.00	+1.449%	13	533	-50.714%
2023-11-21	6.90	6.90	6.90	6.90	-2.128%	7	533	-50.000%
2023-11-20	6.75	7.10	6.75	7.05	+2.920%	13	528	-51.064%
2023-11-17	7.15	7.15	6.85	6.85	0.000%	6	516	-49.635%
2023-11-16	6.80	6.85	6.80	6.85	-1.439%	2	512	-49.635%
2023-11-15	6.75	6.95	6.60	6.95	+13.934%	14	513	-50.360%
2023-11-14	6.00	6.10	6.00	6.10	+8.929%	18	504	-43.443%
2023-11-13	5.60	5.60	5.60	5.60	+2.752%	9	502	-38.393%
2023-11-10	5.45	5.45	5.45	5.45	-12.097%	4	493	-36.697%
2023-11-09	5.33	6.55	5.33	6.20	+26.531%	15	492	-44.355%
2023-11-08	4.90	4.90	4.90	4.90	0.000%	5	499	-29.592%
2023-11-07	4.85	4.95	4.82	4.90	+19.512%	10	494	-29.592%
2023-10-30	4.10	4.10	4.10	4.10	-4.651%	1	486	-15.854%
2023-10-27	4.10	4.30	4.00	4.30	+3.614%	185	485	-19.767%
2023-10-26	4.05	4.15	4.05	4.15	-17.000%	62	309	-16.867%
2023-10-19	5.00	5.33	5.00	5.00	-5.660%	7	305	-31.000%
2023-10-18	5.60	5.60	5.30	5.30	-2.574%	3	305	-34.906%
2023-10-16	5.35	5.44	5.35	5.44	+4.615%	2	307	-36.581%
2023-10-12	5.20	5.20	5.20	5.20	-3.704%	3	308	-33.654%
2023-10-10	5.43	5.43	5.40	5.40	+27.059%	5	311	-36.111%
2023-10-04	4.42	4.42	4.25	4.25	-13.265%	11	314	-18.824%
2023-10-03	4.90	4.90	4.90	4.90	-6.667%	10	303	-29.592%
2023-10-02	4.56	5.25	4.56	5.25	+19.048%	2	293	-34.286%
2023-09-29	4.41	4.41	4.41	4.41	+3.765%	1	291	-21.769%
2023-09-27	4.25	4.25	4.25	4.25	+7.595%	3	292	-18.824%
2023-09-26	3.95	3.95	3.95	3.95	-12.222%	1	289	-12.658%
2023-09-25	4.50	4.50	4.50	4.50	-11.765%	1	289	-23.333%
2023-09-21	5.10	5.10	5.10	5.10	+4.508%	1	288	-32.353%
2023-09-20	5.25	5.25	4.75	4.88	-2.400%	8	288	-29.303%
2023-09-19	5.00	5.00	5.00	5.00	-15.541%	4	288	-31.000%
2023-09-18	5.93	5.93	5.92	5.92	+13.846%	5	287	-41.723%
2023-09-14	5.20	5.20	5.20	5.20	+2.970%	1	292	-33.654%
2023-09-13	5.05	5.05	5.05	5.05	-7.339%	4	292	-31.683%
2023-09-12	5.75	5.75	5.41	5.45	+3.416%	3	296	-36.697%
2023-09-11	5.20	5.32	5.20	5.27	+9.563%	13	297	-34.535%
2023-09-08	4.91	5.00	4.80	4.81	+0.208%	13	297	-28.274%
2023-09-07	4.95	4.95	4.77	4.80	-4.000%	9	296	-28.125%
2023-09-06	4.95	5.00	4.95	5.00	+0.402%	18	293	-31.000%
2023-09-05	5.25	5.25	4.85	4.98	-0.400%	8	292	-30.723%
2023-09-01	5.01	5.20	4.81	5.00	-7.407%	23	287	-31.000%
2023-08-31	5.85	5.85	5.40	5.40	-5.263%	7	287	-36.111%
2023-08-30	5.70	5.70	5.70	5.70	-3.390%	1	287	-39.474%
2023-08-29	5.90	5.90	5.90	5.90	+1.375%	1	286	-41.525%
2023-08-28	5.75	5.89	5.75	5.82	+5.818%	4	286	-40.722%
2023-08-25	5.50	5.50	5.50	5.50	+0.365%	1	283	-37.273%
2023-08-24	5.85	5.85	5.35	5.48	-14.375%	27	283	-37.044%
2023-08-22	6.40	6.52	6.35	6.40	-1.538%	13	269	-46.094%
2023-08-21	7.35	7.35	6.50	6.50	-0.915%	5	265	-46.923%
2023-08-18	6.45	6.56	6.45	6.56	-1.943%	14	261	-47.409%
2023-08-16	6.60	6.70	6.60	6.69	-10.800%	3	268	-48.430%
2023-08-14	7.30	7.50	7.30	7.50	+0.671%	5	268	-54.000%
2023-08-11	7.83	7.89	7.45	7.45	-12.559%	4	267	-53.691%
2023-08-10	7.62	8.65	7.62	8.52	+18.169%	33	265	-59.507%
2023-08-09	7.85	7.85	7.21	7.21	-6.364%	7	234	-52.150%
2023-08-08	7.50	7.70	7.50	7.70	+7.994%	4	235	-55.195%
2023-08-07	7.05	7.13	6.65	7.13	+4.088%	13	233	-51.613%
2023-08-04	6.85	6.85	6.85	6.85	-11.039%	1	234	-49.635%
2023-08-03	7.05	7.70	6.95	7.70	-2.532%	3	234	-55.195%
2023-08-01	7.90	7.90	7.90	7.90	+6.757%	1	232	-56.329%
2023-07-31	7.26	7.90	7.25	7.40	+13.846%	20	231	-53.378%
2023-07-28	7.00	7.00	6.50	6.50	-2.549%	27	215	-46.923%
2023-07-27	6.59	6.67	6.59	6.67	+3.894%	3	190	-48.276%
2023-07-26	6.42	6.42	6.42	6.42	-7.626%	2	187	-46.262%
2023-07-25	6.59	6.95	6.50	6.95	+2.206%	3	185	-50.360%
2023-07-24	6.95	7.00	6.75	6.80	+3.030%	10	183	-49.265%
2023-07-21	6.60	6.60	6.60	6.60	0.000%	1	182	-47.727%
2023-07-20	6.40	6.60	6.40	6.60	-2.941%	13	181	-47.727%
2023-07-19	6.60	6.95	6.60	6.80	+12.397%	4	170	-49.265%
2023-07-18	6.20	6.40	6.05	6.05	-1.466%	5	169	-42.975%