Dark

DIS20251219C85
DIS Dec 19 2025 85.00 Call (DIS251219C00085000)
option OPRA

EOD

May 20, 2025

31.22-1.514%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	31.22	31.22	31.22	31.22	-1.514%	1	831	0.000%
2025-05-16	30.95	31.70	30.95	31.70	+3.291%	140	832	-1.514%
2025-05-15	30.13	30.69	30.13	30.69	+1.455%	6	885	+1.727%
2025-05-14	30.18	30.25	30.18	30.25	+3.525%	2	888	+3.207%
2025-05-13	29.22	29.22	29.22	29.22	+0.068%	5	889	+6.845%
2025-05-12	28.10	29.26	28.10	29.20	+17.980%	26	889	+6.918%
2025-05-09	24.75	24.75	24.75	24.75	-1.000%	40	911	+26.141%
2025-05-08	24.00	25.25	24.00	25.00	+16.279%	3	931	+24.880%
2025-05-07	20.75	22.50	20.75	21.50	+46.758%	407	933	+45.209%
2025-05-06	14.65	14.65	14.65	14.65	-1.347%	10	899	+113.106%
2025-05-05	14.40	14.85	14.40	14.85	+1.020%	355	909	+110.236%
2025-05-02	14.55	14.70	14.55	14.70	+5.376%	26	634	+112.381%
2025-05-01	13.95	13.95	13.95	13.95	+6.489%	1	638	+123.799%
2025-04-30	13.10	13.10	13.10	13.10	-5.072%	1	637	+138.321%
2025-04-29	13.80	13.80	13.80	13.80	+0.291%	1	638	+126.232%
2025-04-28	13.76	13.76	13.76	13.76	+4.878%	1	637	+126.890%
2025-04-25	13.04	13.12	12.95	13.12	+0.306%	18	638	+137.957%
2025-04-24	13.08	13.08	13.08	13.08	+12.275%	20	637	+138.685%
2025-04-23	12.50	12.50	11.65	11.65	+5.239%	25	649	+167.983%
2025-04-22	11.07	11.07	11.07	11.07	+12.614%	1	634	+182.023%
2025-04-21	9.80	9.83	9.77	9.83	-3.627%	8	634	+217.599%
2025-04-17	10.20	10.20	10.20	10.20	+12.707%	1	630	+206.078%
2025-04-16	10.00	10.00	8.95	9.05	-13.397%	18	630	+244.972%
2025-04-15	10.40	10.45	10.40	10.45	-0.476%	3	625	+198.756%
2025-04-14	11.25	11.25	10.50	10.50	-4.805%	6	625	+197.333%
2025-04-11	10.55	11.03	10.55	11.03	-0.181%	4	619	+183.046%
2025-04-10	11.47	11.47	11.05	11.05	-20.217%	3	619	+182.534%
2025-04-09	12.30	13.85	11.55	13.85	+38.500%	25	632	+125.415%
2025-04-08	11.74	11.74	9.92	10.00	-3.846%	33	631	+212.200%
2025-04-07	9.34	11.05	9.34	10.40	-3.256%	17	619	+200.192%
2025-04-04	10.96	12.00	10.40	10.75	-25.191%	182	617	+190.419%
2025-04-03	14.37	14.37	14.37	14.37	-21.902%	10	589	+117.258%
2025-04-02	18.40	18.40	18.40	18.40	-4.416%	1	589	+69.674%
2025-04-01	19.25	19.25	19.25	19.25	-6.553%	1	590	+62.182%
2025-03-26	20.60	20.60	20.60	20.60	+5.371%	14	590	+51.553%
2025-03-24	19.60	19.60	19.55	19.55	+1.558%	4	591	+59.693%
2025-03-21	19.25	19.25	19.25	19.25	-2.284%	8	591	+62.182%
2025-03-20	20.00	20.00	19.65	19.70	-8.585%	14	591	+58.477%
2025-03-19	21.55	21.55	21.55	21.55	+3.606%	5	595	+44.872%
2025-03-17	20.40	20.80	20.40	20.80	+4.000%	104	595	+50.096%
2025-03-14	20.15	20.15	20.00	20.00	+3.627%	38	563	+56.100%
2025-03-13	19.30	19.30	19.30	19.30	+1.579%	1	562	+61.762%
2025-03-12	19.00	19.00	19.00	19.00	-6.634%	1	562	+64.316%
2025-03-11	20.35	20.35	20.35	20.35	-11.329%	1	562	+53.415%
2025-03-10	22.95	22.95	22.95	22.95	-21.215%	1	562	+36.035%
2025-03-04	29.13	29.13	29.13	29.13	-13.817%	2	562	+7.175%
2025-03-03	33.80	33.80	33.80	33.80	+12.667%	1	562	-7.633%
2025-02-25	30.00	30.00	30.00	30.00	-1.639%	8	562	+4.067%
2025-02-19	30.50	30.50	30.50	30.50	+3.954%	1	570	+2.361%
2025-02-10	29.34	29.34	29.34	29.34	-6.262%	1	571	+6.408%
2025-02-06	31.30	31.30	31.30	31.30	-10.109%	1	572	-0.256%
2025-02-05	34.82	34.82	34.82	34.82	+5.515%	1	573	-10.339%
2025-02-04	32.94	33.61	32.60	33.00	-1.345%	5	574	-5.394%
2025-01-29	33.45	33.45	33.45	33.45	+5.521%	1	576	-6.667%
2025-01-28	31.70	31.70	31.70	31.70	+5.843%	2	577	-1.514%
2025-01-23	29.95	29.95	29.95	29.95	+2.709%	2	575	+4.240%
2025-01-22	29.16	29.16	29.16	29.16	+0.552%	1	573	+7.064%
2025-01-21	28.30	29.00	28.30	29.00	+7.011%	3	569	+7.655%
2025-01-16	27.20	27.20	27.10	27.10	-5.903%	3	569	+15.203%
2025-01-15	28.90	28.95	28.80	28.80	-0.518%	4	568	+8.403%
2025-01-14	28.95	28.95	28.95	28.95	+1.937%	5	566	+7.841%
2025-01-13	28.40	28.40	28.40	28.40	-13.599%	1	569	+9.930%
2025-01-06	32.87	32.87	32.87	32.87	+6.894%	5	568	-5.020%
2025-01-02	30.75	30.75	30.75	30.75	-1.600%	1	568	+1.528%
2024-12-31	31.70	31.70	31.25	31.25	-5.015%	6	569	-0.096%
2024-12-20	32.90	32.90	32.90	32.90	-3.377%	2	569	-5.106%
2024-12-17	34.05	34.05	34.05	34.05	-1.017%	1	567	-8.311%
2024-12-11	34.40	34.40	34.40	34.40	-5.572%	5	567	-9.244%
2024-12-05	36.43	36.43	36.43	36.43	0.000%	1	568	-14.301%
2024-12-03	36.43	36.43	36.43	36.43	-1.407%	2	568	-14.301%
2024-11-29	36.95	36.95	36.95	36.95	-1.729%	2	568	-15.507%
2024-11-27	36.68	37.82	36.68	37.60	+3.581%	53	574	-16.968%
2024-11-26	36.30	36.30	36.30	36.30	+2.369%	1	574	-13.994%
2024-11-25	35.46	35.46	35.46	35.46	+1.692%	2	574	-11.957%
2024-11-22	34.87	34.87	34.87	34.87	-1.775%	2	576	-10.467%
2024-11-21	36.01	36.01	35.50	35.50	+4.720%	3	576	-12.056%
2024-11-20	33.90	33.90	33.90	33.90	+5.938%	2	576	-7.906%
2024-11-19	32.00	32.00	32.00	32.00	-5.744%	1	578	-2.438%
2024-11-18	35.50	35.50	33.95	33.95	-2.806%	21	579	-8.041%
2024-11-15	33.00	34.93	33.00	34.93	+15.357%	48	594	-10.621%
2024-11-14	33.70	33.70	30.28	30.28	+34.878%	6	599	+3.104%
2024-11-12	22.45	22.45	22.45	22.45	-2.306%	1	598	+39.065%
2024-11-11	23.05	23.05	22.98	22.98	+5.172%	23	598	+35.857%
2024-11-08	21.85	21.85	21.85	21.85	+12.051%	2	621	+42.883%
2024-10-25	19.50	19.50	19.50	19.50	-3.418%	4	620	+60.103%
2024-10-18	20.19	20.19	20.19	20.19	-3.212%	2	618	+54.631%
2024-10-17	20.86	20.86	20.86	20.86	+9.215%	1	618	+49.664%
2024-10-16	19.10	19.10	19.10	19.10	-0.157%	1	618	+63.455%
2024-10-14	19.13	19.13	19.13	19.13	+7.775%	1	618	+63.199%
2024-10-10	17.80	17.80	17.70	17.75	-4.313%	28	618	+75.887%
2024-10-09	17.97	18.60	17.97	18.55	+9.118%	8	646	+68.302%
2024-10-08	17.00	17.00	17.00	17.00	-1.048%	1	640	+83.647%
2024-10-07	17.25	17.25	15.90	17.18	-9.340%	6	640	+81.723%
2024-10-04	18.95	18.95	18.95	18.95	+4.696%	8	644	+64.749%
2024-10-03	18.10	18.10	18.10	18.10	-8.122%	2	648	+72.486%
2024-09-30	19.70	19.70	19.70	19.70	-2.475%	1	649	+58.477%
2024-09-27	20.20	20.20	20.20	20.20	+10.989%	2	649	+54.554%
2024-09-25	18.20	18.20	18.20	18.20	+1.111%	1	649	+71.538%
2024-09-24	18.48	18.48	17.97	18.00	-3.589%	18	650	+73.444%
2024-09-19	18.67	18.67	18.67	18.67	+5.183%	5	636	+67.220%
2024-09-18	17.75	17.75	17.75	17.75	-0.616%	3	641	+75.887%
2024-09-17	18.00	18.00	17.80	17.86	+30.175%	23	644	+74.804%
2024-09-11	13.85	13.85	13.72	13.72	-5.963%	2	648	+127.551%
2024-09-10	14.59	14.59	14.59	14.59	-0.816%	7	648	+113.982%
2024-09-09	13.60	14.71	13.60	14.71	-2.259%	3	651	+112.237%
2024-09-05	15.60	15.60	15.05	15.05	-10.417%	5	651	+107.442%
2024-08-27	16.80	16.80	16.80	16.80	-2.326%	2	649	+85.833%
2024-08-26	16.96	17.20	16.85	17.20	+7.165%	17	649	+81.512%
2024-08-20	16.05	16.05	16.05	16.05	-3.950%	1	649	+94.517%
2024-08-19	16.45	17.00	16.45	16.71	+6.773%	47	649	+86.834%
2024-08-16	15.65	15.65	15.65	15.65	+1.689%	6	650	+99.489%
2024-08-15	15.39	15.39	15.39	15.39	+12.747%	4	653	+102.859%
2024-08-14	13.97	13.97	13.60	13.65	+1.487%	3	651	+128.718%
2024-08-13	13.40	13.45	13.40	13.45	-4.947%	5	650	+132.119%
2024-08-12	13.90	14.15	13.90	14.15	+5.204%	2	649	+120.636%
2024-08-09	14.20	14.20	13.40	13.45	-1.030%	98	649	+132.119%
2024-08-08	13.75	13.95	13.50	13.59	-13.439%	49	621	+129.728%
2024-08-07	17.00	17.00	15.70	15.70	-12.045%	6	594	+98.854%
2024-08-06	17.85	17.85	17.85	17.85	+4.386%	7	597	+74.902%
2024-08-05	17.10	17.10	15.91	17.10	-10.471%	10	590	+82.573%
2024-08-01	19.10	19.10	19.10	19.10	+11.370%	5	585	+63.455%
2024-07-25	16.63	17.65	16.63	17.15	-8.679%	3	580	+82.041%
2024-07-23	18.78	18.78	18.78	18.78	-4.670%	1	580	+66.241%
2024-07-22	19.70	19.70	19.70	19.70	-7.728%	1	581	+58.477%
2024-07-19	21.35	21.35	21.35	21.35	-4.857%	8	580	+46.230%
2024-07-17	22.44	22.44	22.44	22.44	+1.447%	1	579	+39.127%
2024-07-15	22.00	22.12	21.50	22.12	-1.907%	5	578	+41.139%
2024-07-11	22.80	22.80	22.55	22.55	-1.096%	2	580	+38.448%
2024-07-10	22.80	22.80	22.80	22.80	+2.935%	1	579	+36.930%
2024-07-09	22.50	22.50	22.15	22.15	-3.444%	11	579	+40.948%
2024-07-08	22.94	22.94	22.94	22.94	+2.640%	1	579	+36.094%
2024-07-02	22.40	22.40	22.35	22.35	-4.691%	4	579	+39.687%
2024-07-01	23.45	23.45	23.45	23.45	-11.509%	2	577	+33.134%
2024-06-27	26.90	26.90	26.50	26.50	+1.338%	3	577	+17.811%
2024-06-26	26.15	26.15	26.15	26.15	-2.060%	1	577	+19.388%
2024-06-25	26.70	26.70	26.70	26.70	+2.692%	1	578	+16.929%
2024-06-18	26.00	26.00	26.00	26.00	-1.141%	10	568	+20.077%
2024-06-17	26.30	26.30	26.30	26.30	+5.200%	4	568	+18.707%
2024-06-13	25.00	25.00	25.00	25.00	-8.257%	25	568	+24.880%
2024-06-10	27.25	27.25	27.25	27.25	-1.978%	7	581	+14.569%
2024-06-04	27.80	27.80	27.80	27.80	+6.107%	11	581	+12.302%
2024-05-29	26.20	26.20	26.20	26.20	+0.963%	10	573	+19.160%
2024-05-23	26.21	26.21	25.95	25.95	-6.655%	3	573	+20.308%
2024-05-20	27.80	27.80	27.80	27.80	-2.353%	10	573	+12.302%
2024-05-16	29.50	29.50	28.47	28.47	+1.317%	5	563	+9.659%
2024-05-15	28.10	28.10	28.10	28.10	-6.333%	4	563	+11.103%
2024-05-14	30.00	30.00	30.00	30.00	-1.316%	1	563	+4.067%
2024-05-08	30.40	30.40	30.40	30.40	+3.051%	4	563	+2.697%
2024-05-07	31.04	31.04	29.50	29.50	-23.674%	2	563	+5.831%
2024-05-06	38.65	38.65	38.65	38.65	+9.212%	2	561	-19.224%
2024-05-01	35.45	35.45	35.39	35.39	-5.298%	5	563	-11.783%
2024-04-29	37.37	37.37	37.37	37.37	+2.948%	1	564	-16.457%
2024-04-25	36.30	36.30	36.30	36.30	-4.699%	1	563	-13.994%
2024-04-24	37.90	38.09	37.90	38.09	-0.157%	2	564	-18.036%
2024-04-23	38.12	38.15	38.12	38.15	+5.241%	3	564	-18.165%
2024-04-22	36.78	36.78	36.25	36.25	-1.974%	6	567	-13.876%
2024-04-19	36.98	36.98	36.98	36.98	+0.626%	4	567	-15.576%
2024-04-18	38.25	38.25	36.75	36.75	-4.322%	5	571	-15.048%
2024-04-16	38.41	38.41	38.41	38.41	-0.234%	1	572	-18.719%
2024-04-12	38.50	38.50	38.50	38.50	-13.210%	2	572	-18.909%
2024-04-03	46.20	46.20	44.36	44.36	-5.396%	17	575	-29.621%
2024-04-02	45.10	46.89	45.10	46.89	+3.831%	3	592	-33.419%
2024-04-01	45.16	45.16	45.16	45.16	-2.357%	1	593	-30.868%
2024-03-28	46.25	46.25	46.25	46.25	+3.630%	4	597	-32.497%
2024-03-27	45.00	45.00	44.63	44.63	+2.598%	2	597	-30.047%
2024-03-26	43.50	43.50	43.50	43.50	+1.163%	1	597	-28.230%
2024-03-25	43.00	43.00	43.00	43.00	+5.990%	10	597	-27.395%
2024-03-22	40.47	40.57	40.47	40.57	+1.046%	22	607	-23.047%
2024-03-20	40.00	40.15	40.00	40.15	+1.594%	7	606	-22.242%
2024-03-19	39.52	39.52	39.52	39.52	+2.703%	1	612	-21.002%
2024-03-18	37.60	38.48	37.60	38.48	+5.309%	3	612	-18.867%
2024-03-14	36.54	36.54	36.54	36.54	-3.077%	6	614	-14.559%
2024-03-13	37.70	37.70	37.70	37.70	+1.892%	1	620	-17.188%
2024-03-12	37.00	37.00	37.00	37.00	+5.714%	5	621	-15.622%
2024-03-06	35.55	35.55	35.00	35.00	-7.652%	12	626	-10.800%
2024-03-05	38.19	38.19	37.90	37.90	-1.558%	5	637	-17.625%
2024-03-04	37.25	38.50	37.25	38.50	+4.478%	9	639	-18.909%
2024-02-29	36.15	36.85	35.92	36.85	+7.278%	3	648	-15.278%
2024-02-28	34.35	34.35	34.35	34.35	+1.687%	3	649	-9.112%
2024-02-26	33.78	33.78	33.78	33.78	-0.059%	3	652	-7.578%
2024-02-22	33.80	33.80	33.80	33.80	+2.269%	2	652	-7.633%
2024-02-21	33.56	33.56	33.05	33.05	-6.374%	3	654	-5.537%
2024-02-20	35.44	35.44	35.30	35.30	-6.242%	12	656	-11.558%
2024-02-16	37.65	37.65	37.65	37.65	+1.455%	2	669	-17.078%
2024-02-15	37.23	37.23	37.11	37.11	+2.091%	11	669	-15.872%
2024-02-14	36.35	36.35	36.35	36.35	+2.135%	10	679	-14.113%
2024-02-13	34.35	35.59	34.35	35.59	-0.448%	2	689	-12.279%
2024-02-12	35.75	35.75	35.75	35.75	+7.036%	1	690	-12.671%
2024-02-09	33.90	33.90	33.40	33.40	-6.573%	4	691	-6.527%
2024-02-08	32.95	37.20	32.50	35.75	+32.407%	68	695	-12.671%
2024-02-07	27.00	27.00	27.00	27.00	+8.434%	1	750	+15.630%
2024-02-02	24.45	24.90	24.25	24.90	-1.969%	8	749	+25.382%
2024-01-30	25.40	25.40	25.40	25.40	+0.794%	1	756	+22.913%
2024-01-29	24.00	25.20	24.00	25.20	+9.804%	7	757	+23.889%
2024-01-25	22.95	22.95	22.95	22.95	+2.136%	8	761	+36.035%
2024-01-24	22.40	22.47	22.40	22.47	-4.179%	5	766	+38.941%
2024-01-22	23.00	23.45	22.65	23.45	+6.591%	5	771	+33.134%
2024-01-19	21.30	22.15	21.30	22.00	+4.712%	5	776	+41.909%
2024-01-18	21.01	21.01	21.01	21.01	+1.990%	1	779	+48.596%
2024-01-17	21.00	21.00	20.60	20.60	-5.936%	4	779	+51.553%
2024-01-16	21.90	21.90	21.90	21.90	+11.168%	1	780	+42.557%
2024-01-12	20.15	20.15	19.70	19.70	+3.466%	47	826	+58.477%
2024-01-11	19.04	19.04	19.04	19.04	-1.449%	1	826	+63.971%
2024-01-10	19.32	19.32	19.32	19.32	-1.176%	1	826	+61.594%
2024-01-09	20.00	20.00	19.55	19.55	-5.327%	2	825	+59.693%
2024-01-05	20.65	20.65	20.65	20.65	+1.724%	1	825	+51.186%
2024-01-04	20.15	20.30	20.15	20.30	-4.245%	21	825	+53.793%
2024-01-03	20.55	21.20	20.55	21.20	+3.922%	3	835	+47.264%
2024-01-02	19.20	20.40	19.20	20.40	+2.978%	2	835	+53.039%
2023-12-29	19.90	19.90	19.81	19.81	-0.950%	36	837	+57.597%
2023-12-28	20.00	20.30	19.96	20.00	-3.382%	75	837	+56.100%
2023-12-22	21.45	21.45	20.70	20.70	-1.663%	21	836	+50.821%
2023-12-21	21.05	21.05	21.05	21.05	-0.708%	1	836	+48.314%
2023-12-20	21.20	21.20	21.20	21.20	-7.383%	1	835	+47.264%
2023-12-19	22.40	22.89	22.40	22.89	+4.282%	11	835	+36.391%
2023-12-18	21.95	21.95	21.95	21.95	-4.772%	1	835	+42.232%
2023-12-14	23.00	23.08	23.00	23.05	+5.251%	13	835	+35.445%
2023-12-13	21.70	21.90	21.70	21.90	+4.286%	2	835	+42.557%
2023-12-12	21.00	21.00	21.00	21.00	-8.497%	10	833	+48.667%
2023-12-08	22.00	22.95	22.00	22.95	+3.100%	2	833	+36.035%
2023-12-07	22.20	22.26	22.20	22.26	+4.019%	5	833	+40.252%
2023-12-06	21.40	21.40	21.40	21.40	+3.133%	1	838	+45.888%
2023-12-05	20.75	20.75	20.75	20.75	-5.467%	5	837	+50.458%
2023-12-04	21.85	22.00	21.60	21.95	+0.458%	27	837	+42.232%
2023-12-01	22.15	22.15	21.85	21.85	+1.392%	2	847	+42.883%
2023-11-30	22.99	22.99	21.55	21.55	-5.275%	2	849	+44.872%
2023-11-29	22.00	22.75	22.00	22.75	-4.452%	8	850	+37.231%
2023-11-28	23.81	23.81	23.81	23.81	-4.069%	1	851	+31.121%
2023-11-27	24.82	24.82	24.82	24.82	-4.207%	1	852	+25.786%
2023-11-24	25.85	25.91	25.85	25.91	+3.640%	5	853	+20.494%
2023-11-22	25.20	25.20	24.10	25.00	+1.626%	21	874	+24.880%
2023-11-21	23.45	24.60	23.45	24.60	-2.728%	2	874	+26.911%
2023-11-20	25.19	25.40	25.19	25.29	+2.596%	9	874	+23.448%
2023-11-17	24.55	24.80	24.55	24.65	-0.202%	4	883	+26.653%
2023-11-16	24.28	24.70	24.10	24.70	+0.652%	8	884	+26.397%
2023-11-15	23.36	24.54	23.00	24.54	+9.505%	9	888	+27.221%
2023-11-14	22.25	22.50	22.20	22.41	+6.714%	9	894	+39.313%
2023-11-13	20.00	21.00	20.00	21.00	+2.240%	2	902	+48.667%
2023-11-10	20.70	21.05	20.54	20.54	-6.721%	6	902	+51.996%
2023-11-09	21.50	22.60	21.50	22.02	+17.128%	46	904	+41.780%
2023-11-08	18.95	18.95	18.45	18.80	+0.160%	9	944	+66.064%
2023-11-06	19.40	19.55	18.77	18.77	-3.247%	20	935	+66.329%
2023-11-03	19.05	19.40	18.50	19.40	+8.319%	3	928	+60.928%
2023-11-02	17.91	17.91	17.91	17.91	+5.353%	2	929	+74.316%
2023-11-01	17.00	17.00	17.00	17.00	+1.190%	1	930	+83.647%
2023-10-30	16.15	16.80	16.05	16.80	+0.239%	16	930	+85.833%
2023-10-27	16.76	16.76	16.76	16.76	+5.409%	1	935	+86.277%
2023-10-26	16.32	16.50	15.90	15.90	-5.075%	8	935	+96.352%
2023-10-25	16.75	16.75	16.75	16.75	-6.320%	1	934	+86.388%
2023-10-24	18.04	18.35	17.61	17.88	+1.017%	45	933	+74.609%
2023-10-20	18.10	18.10	17.70	17.70	-6.842%	4	920	+76.384%
2023-10-19	19.00	19.00	19.00	19.00	-2.962%	4	927	+64.316%
2023-10-18	19.58	19.58	19.58	19.58	-2.002%	22	927	+59.448%
2023-10-17	19.60	20.10	19.45	19.98	+0.909%	103	927	+56.256%
2023-10-16	19.30	20.00	19.30	19.80	+4.211%	12	989	+57.677%
2023-10-13	18.55	19.00	18.55	19.00	-2.813%	12	1,000	+64.316%
2023-10-12	19.31	19.55	18.69	19.55	+1.348%	31	1,002	+59.693%
2023-10-11	19.65	19.75	19.05	19.29	-2.329%	40	1,006	+61.846%
2023-10-10	19.11	19.75	19.05	19.75	+0.868%	7	981	+58.076%
2023-10-09	19.20	19.58	18.95	19.58	+6.182%	32	982	+59.448%
2023-10-06	17.80	18.64	17.80	18.44	+11.420%	50	983	+69.306%
2023-10-05	15.80	16.55	15.80	16.55	+5.079%	3	1,009	+88.640%
2023-10-04	16.02	16.88	15.75	15.75	-2.174%	8	1,009	+98.222%
2023-10-03	16.50	16.50	16.10	16.10	-6.122%	5	1,008	+93.913%
2023-09-29	17.18	17.26	16.95	17.15	+3.500%	48	1,009	+82.041%
2023-09-28	16.66	16.75	16.20	16.57	-0.181%	53	1,008	+88.413%
2023-09-27	16.46	16.60	16.00	16.60	+0.606%	21	1,013	+88.072%
2023-09-26	16.90	16.90	16.50	16.50	-3.790%	23	1,003	+89.212%
2023-09-25	17.75	17.75	17.00	17.15	-5.249%	24	980	+82.041%
2023-09-22	17.80	18.10	17.42	18.10	-0.549%	28	969	+72.486%
2023-09-21	18.39	18.65	18.20	18.20	0.000%	8	981	+71.538%
2023-09-20	18.20	18.20	18.20	18.20	+3.409%	1	987	+71.538%
2023-09-19	18.00	18.03	17.55	17.60	-12.438%	20	986	+77.386%
2023-09-18	20.00	20.10	20.00	20.10	0.000%	2	969	+55.323%
2023-09-15	20.40	20.42	19.85	20.10	+2.866%	30	967	+55.323%
2023-09-14	18.76	19.54	18.70	19.54	+1.506%	15	988	+59.775%
2023-09-13	19.09	19.48	19.07	19.25	+0.627%	8	999	+62.182%
2023-09-12	18.87	20.45	18.87	19.13	+5.632%	17	993	+63.199%
2023-09-11	18.80	19.23	17.80	18.11	+2.606%	48	1,008	+72.391%
2023-09-08	17.20	17.84	17.20	17.65	+2.736%	54	1,009	+76.884%
2023-09-07	17.55	17.55	16.70	17.18	-1.547%	80	1,014	+81.723%
2023-09-06	17.50	17.95	17.05	17.45	-1.412%	110	1,017	+78.911%
2023-09-05	18.00	18.10	17.65	17.70	-0.840%	113	1,054	+76.384%
2023-09-01	17.50	18.10	17.00	17.85	-6.053%	241	953	+74.902%
2023-08-31	19.87	19.87	18.85	19.00	-2.011%	60	953	+64.316%
2023-08-30	19.65	20.50	19.20	19.39	-3.050%	57	920	+61.011%
2023-08-29	19.50	20.00	19.50	20.00	+1.523%	104	912	+56.100%
2023-08-28	19.50	19.84	19.41	19.70	+3.684%	70	822	+58.477%
2023-08-25	19.25	19.25	18.70	19.00	+3.093%	55	804	+64.316%
2023-08-24	20.40	20.40	18.43	18.43	-12.029%	86	779	+69.398%
2023-08-23	20.70	20.95	20.70	20.95	+0.239%	2	737	+49.021%
2023-08-22	20.80	20.90	20.30	20.90	+1.604%	21	737	+49.378%
2023-08-21	20.80	20.80	20.55	20.57	-2.512%	15	732	+51.774%
2023-08-18	20.80	21.10	20.50	21.10	-0.706%	31	722	+47.962%
2023-08-17	21.25	21.25	21.25	21.25	+0.711%	1	701	+46.918%
2023-08-16	21.60	21.60	20.65	21.10	-2.765%	6	701	+47.962%
2023-08-15	22.50	22.60	21.70	21.70	-4.783%	12	701	+43.871%
2023-08-14	22.21	22.90	22.15	22.79	-2.021%	18	689	+36.990%
2023-08-11	23.80	24.00	23.26	23.26	-10.881%	13	698	+34.222%
2023-08-10	24.00	26.10	21.20	26.10	+16.000%	33	692	+19.617%
2023-08-09	22.85	23.64	21.70	22.50	-0.881%	49	718	+38.756%
2023-08-08	21.60	22.70	21.60	22.70	+6.075%	10	683	+37.533%
2023-08-07	21.70	21.91	21.40	21.40	-0.926%	289	678	+45.888%
2023-08-04	21.50	22.45	21.00	21.60	+2.613%	291	933	+44.537%
2023-08-03	21.00	21.65	21.00	21.05	-3.749%	46	646	+48.314%
2023-08-02	22.60	22.60	21.00	21.87	-6.936%	52	606	+42.753%
2023-08-01	22.80	23.65	22.80	23.50	+2.174%	24	593	+32.851%
2023-07-31	21.50	23.41	21.50	23.00	+8.747%	37	593	+35.739%
2023-07-28	21.10	21.50	20.60	21.15	+1.928%	51	595	+47.612%
2023-07-27	21.15	21.50	20.75	20.75	-0.480%	64	582	+50.458%
2023-07-26	21.00	21.00	20.55	20.85	-0.430%	50	524	+49.736%
2023-07-25	21.00	21.15	20.56	20.94	-4.818%	24	484	+49.093%
2023-07-24	22.55	22.55	21.40	22.00	+0.228%	74	464	+41.909%
2023-07-21	21.26	21.95	21.00	21.95	+4.773%	15	392	+42.232%
2023-07-20	21.00	21.65	20.90	20.95	-3.233%	24	379	+49.021%
2023-07-19	21.45	21.95	21.28	21.65	+3.095%	94	368	+44.203%
2023-07-18	20.40	21.60	20.30	21.00	+1.942%	44	293	+48.667%
2023-07-17	22.00	22.10	20.36	20.60	-10.823%	68	275	+51.553%
2023-07-14	23.60	23.60	22.59	23.10	-2.119%	24	228	+35.152%
2023-07-13	23.38	24.15	23.38	23.60	-0.169%	62	216	+32.288%
2023-07-12	23.77	23.77	23.64	23.64	+1.897%	2	212	+32.064%
2023-07-11	23.20	23.20	23.20	23.20	+3.803%	9	212	+34.569%
2023-07-10	22.45	22.60	22.25	22.35	-4.894%	9	211	+39.687%
2023-07-07	23.00	23.50	23.00	23.50	+4.958%	43	211	+32.851%
2023-07-06	22.39	22.39	22.39	22.39	-5.924%	2	242	+39.437%
2023-07-05	23.50	23.80	22.90	23.80	-0.418%	11	242	+31.176%
2023-07-03	23.00	24.08	23.00	23.90	+3.913%	9	243	+30.628%
2023-06-30	22.65	23.17	22.50	23.00	-0.433%	99	243	+35.739%
2023-06-29	22.35	23.10	22.35	23.10	+0.435%	9	281	+35.152%
2023-06-28	23.00	23.00	23.00	23.00	-1.583%	1	272	+35.739%
2023-06-27	22.65	23.37	22.65	23.37	+1.169%	11	271	+33.590%
2023-06-26	22.80	23.10	22.30	23.10	+4.289%	11	260	+35.152%
2023-06-23	22.10	22.42	22.00	22.15	-1.116%	34	253	+40.948%
2023-06-22	22.75	22.75	22.40	22.40	-0.885%	165	221	+39.375%
2023-06-21	23.00	23.00	22.19	22.60	-3.830%	25	65	+38.142%
2023-06-20	23.60	23.60	23.45	23.50	-4.082%	3	51	+32.851%
2023-06-16	24.50	24.50	24.50	24.50	-3.162%	2	48	+27.429%
2023-06-15	25.00	25.30	25.00	25.30	-5.421%	6	48	+23.399%
2023-06-14	27.30	27.30	26.75	26.75	+1.518%	13	42	+16.710%
2023-06-13	26.45	26.50	26.35	26.35	+3.333%	4	34	+18.482%
2023-06-12	25.50	25.50	25.50	25.50	+1.594%	2	32	+22.431%
2023-06-09	25.10	25.10	25.10	25.10	-0.397%	9	30	+24.382%
2023-06-07	25.75	25.80	25.20	25.20	-0.198%	40	21	+23.889%
2023-06-06	25.20	25.25	25.20	25.25	0.000%	2	1	+23.644%