Dark

DIS20251219P70
DIS Dec 19 2025 70.00 Put (DIS251219P00070000)
option OPRA

EOD

May 21, 2025

0.6500+10.169%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.65	0.65	0.65	0.65	+10.169%	3	2,465	0.000%
2025-05-12	0.65	0.65	0.59	0.59	-26.250%	7	2,468	+10.169%
2025-05-09	0.88	0.88	0.80	0.80	-11.111%	38	2,468	-18.750%
2025-05-08	0.90	0.93	0.90	0.90	-16.667%	7	2,476	-27.778%
2025-05-07	1.81	1.81	1.01	1.08	-47.826%	109	2,483	-39.815%
2025-05-06	1.96	2.07	1.93	2.07	+0.976%	134	2,584	-68.599%
2025-05-05	2.05	2.05	2.05	2.05	+6.771%	7	2,512	-68.293%
2025-05-02	1.92	1.92	1.92	1.92	-16.883%	4	2,513	-66.146%
2025-05-01	2.37	2.38	2.31	2.31	-6.855%	8	2,515	-71.861%
2025-04-30	2.75	2.75	2.41	2.48	+3.333%	8	2,507	-73.790%
2025-04-29	2.40	2.40	2.40	2.40	-5.138%	6	2,505	-72.917%
2025-04-28	2.35	2.54	2.35	2.53	+2.016%	5	2,502	-74.308%
2025-04-25	2.75	2.75	2.46	2.48	-7.463%	38	2,499	-73.790%
2025-04-24	2.71	2.77	2.68	2.68	-8.219%	14	2,500	-75.746%
2025-04-23	2.60	2.92	2.58	2.92	-12.836%	6	2,491	-77.740%
2025-04-22	3.40	3.40	3.35	3.35	-18.293%	2	2,489	-80.597%
2025-04-21	3.85	4.10	3.85	4.10	+13.889%	5	2,489	-84.146%
2025-04-17	3.78	3.78	3.60	3.60	-11.111%	38	2,464	-81.944%
2025-04-16	3.75	4.05	3.75	4.05	+17.391%	5	2,464	-83.951%
2025-04-15	3.45	3.45	3.45	3.45	-8.000%	2	2,459	-81.159%
2025-04-14	3.55	3.75	3.55	3.75	-13.793%	4	2,457	-82.667%
2025-04-11	4.30	4.70	4.30	4.35	+1.399%	214	2,455	-85.057%
2025-04-10	2.99	4.89	2.99	4.29	+53.214%	26	2,464	-84.848%
2025-04-09	5.10	5.25	2.80	2.80	-49.091%	74	2,461	-76.786%
2025-04-08	3.55	5.50	3.55	5.50	+14.583%	105	2,480	-88.182%
2025-04-07	5.05	5.07	4.80	4.80	+11.888%	55	2,471	-86.458%
2025-04-04	4.00	4.40	4.00	4.29	+68.235%	30	2,465	-84.848%
2025-04-03	2.12	2.55	2.12	2.55	+94.656%	17	2,473	-74.510%
2025-04-01	1.31	1.31	1.31	1.31	+6.504%	1	2,463	-50.382%
2025-03-28	1.11	1.23	1.11	1.23	+33.696%	22	2,463	-47.154%
2025-03-25	0.92	0.92	0.92	0.92	-19.298%	1	2,452	-29.348%
2025-03-21	1.14	1.14	1.14	1.14	-4.202%	2	2,452	-42.982%
2025-03-19	1.17	3.00	1.17	1.19	-10.526%	122	2,451	-45.378%
2025-03-17	1.33	1.33	1.33	1.33	-17.391%	2	2,449	-51.128%
2025-03-13	1.60	1.66	1.60	1.61	+13.380%	66	2,443	-59.627%
2025-03-12	1.60	1.60	1.42	1.42	0.000%	555	2,443	-54.225%
2025-03-11	1.39	1.51	1.39	1.42	+25.664%	39	1,954	-54.225%
2025-03-10	1.04	1.13	1.03	1.13	+15.306%	109	1,947	-42.478%
2025-03-07	0.97	0.99	0.97	0.98	+40.000%	122	2,012	-33.673%
2025-03-06	0.70	0.70	0.70	0.70	-4.110%	1	2,052	-7.143%
2025-03-04	0.73	0.73	0.73	0.73	+46.000%	1	2,052	-10.959%
2025-03-03	0.50	0.50	0.50	0.50	-16.667%	1	2,052	+30.000%
2025-02-28	0.60	0.60	0.60	0.60	+7.143%	82	2,053	+8.333%
2025-02-24	0.56	0.56	0.56	0.56	+12.000%	1	2,094	+16.071%
2025-02-19	0.50	0.50	0.50	0.50	-16.667%	2	2,095	+30.000%
2025-02-14	0.60	0.60	0.60	0.60	+9.091%	36	2,115	+8.333%
2025-02-07	0.55	0.55	0.55	0.55	+7.843%	20	2,115	+18.182%
2025-02-05	0.51	0.51	0.51	0.51	-20.313%	1	2,105	+27.451%
2025-02-03	0.82	0.82	0.64	0.64	-5.882%	17	2,105	+1.563%
2025-01-31	0.68	0.68	0.68	0.68	-9.333%	2	2,115	-4.412%
2025-01-22	0.75	0.75	0.75	0.75	+15.385%	1	2,115	-13.333%
2025-01-21	0.65	0.65	0.65	0.65	-14.474%	5	2,114	0.000%
2025-01-16	0.76	0.76	0.76	0.76	-10.588%	1	2,119	-14.474%
2025-01-13	0.85	0.85	0.85	0.85	0.000%	2	2,120	-23.529%
2025-01-02	0.85	0.85	0.85	0.85	+41.667%	5	2,120	-23.529%
2024-12-18	0.60	0.60	0.60	0.60	-6.250%	2	2,125	+8.333%
2024-12-13	0.64	0.64	0.64	0.64	-5.882%	2	2,125	+1.563%
2024-12-09	0.68	0.68	0.68	0.68	+15.254%	161	2,126	-4.412%
2024-12-06	0.59	0.59	0.59	0.59	+5.357%	2	2,206	+10.169%
2024-12-05	0.70	0.70	0.56	0.56	-30.000%	2	2,207	+16.071%
2024-11-26	0.80	0.80	0.80	0.80	+12.676%	3	2,208	-18.750%
2024-11-25	0.55	0.71	0.55	0.71	+9.231%	14	2,208	-8.451%
2024-11-22	0.58	0.73	0.58	0.65	-2.985%	12	2,198	0.000%
2024-11-21	0.58	0.67	0.58	0.67	-8.219%	2	2,198	-2.985%
2024-11-20	0.65	0.73	0.65	0.73	+5.797%	2	2,198	-10.959%
2024-11-18	0.63	0.69	0.63	0.69	+2.985%	2	2,198	-5.797%
2024-11-15	0.80	0.80	0.67	0.67	-52.482%	26	2,198	-2.985%
2024-11-13	1.41	1.41	1.41	1.41	-9.032%	1	2,209	-53.901%
2024-11-12	1.55	1.55	1.55	1.55	-7.738%	1	2,209	-58.065%
2024-11-07	1.70	1.70	1.68	1.68	-21.127%	3	2,209	-61.310%
2024-10-23	2.20	2.20	2.13	2.13	-1.843%	2	2,212	-69.484%
2024-10-18	2.24	2.24	2.17	2.17	-11.789%	30	2,212	-70.046%
2024-10-11	2.46	2.46	2.46	2.46	-5.747%	2	2,212	-73.577%
2024-10-08	2.61	2.61	2.61	2.61	-0.760%	1	2,212	-75.096%
2024-10-01	2.63	2.63	2.63	2.63	+16.889%	10	2,212	-75.285%
2024-09-30	2.25	2.25	2.25	2.25	+2.740%	1	2,219	-71.111%
2024-09-27	2.19	2.19	2.19	2.19	-5.603%	4	2,218	-70.320%
2024-09-26	2.32	2.32	2.32	2.32	-9.728%	1	2,216	-71.983%
2024-09-23	2.57	2.57	2.57	2.57	+4.898%	80	2,215	-74.708%
2024-09-19	2.45	2.45	2.45	2.45	-19.672%	6	2,135	-73.469%
2024-09-13	3.05	3.05	3.05	3.05	+3.741%	2	2,141	-78.689%
2024-09-03	2.94	2.94	2.94	2.94	+6.909%	1	2,140	-77.891%
2024-08-26	2.75	2.75	2.75	2.75	-4.514%	1	2,140	-76.364%
2024-08-23	2.95	2.95	2.88	2.88	-2.703%	6	2,140	-77.431%
2024-08-22	2.96	2.96	2.96	2.96	-1.003%	1	2,139	-78.041%
2024-08-20	2.94	2.99	2.92	2.99	+6.786%	5	2,139	-78.261%
2024-08-19	2.82	2.82	2.80	2.80	-11.111%	11	2,140	-76.786%
2024-08-15	3.15	3.15	3.15	3.15	-19.023%	2	2,129	-79.365%
2024-08-13	3.89	3.89	3.89	3.89	+1.039%	1	2,127	-83.290%
2024-08-09	4.00	4.01	3.85	3.85	-9.412%	204	2,128	-83.117%
2024-08-08	4.25	4.25	4.25	4.25	+6.250%	7	2,028	-84.706%
2024-08-07	3.84	4.00	3.49	4.00	+11.111%	12	2,024	-83.750%
2024-08-06	3.46	3.60	3.46	3.60	-10.000%	7	2,013	-81.944%
2024-08-05	4.85	4.85	4.00	4.00	+10.803%	23	2,015	-83.750%
2024-08-02	3.61	3.61	3.61	3.61	+24.483%	1	2,026	-81.994%
2024-08-01	2.90	2.90	2.90	2.90	+9.848%	10	2,027	-77.586%
2024-07-31	2.64	2.64	2.64	2.64	0.000%	3	2,017	-75.379%
2024-07-30	2.67	2.67	2.64	2.64	-5.714%	15	2,014	-75.379%
2024-07-29	2.80	2.80	2.80	2.80	-12.773%	12	2,000	-76.786%
2024-07-25	3.21	3.21	3.21	3.21	+7.000%	1	1,988	-79.751%
2024-07-23	2.70	3.00	2.70	3.00	+17.647%	20	1,988	-78.333%
2024-07-22	2.55	2.55	2.55	2.55	+8.511%	3	1,968	-74.510%
2024-07-19	2.35	2.35	2.35	2.35	+5.381%	2	1,965	-72.340%
2024-07-17	2.23	2.23	2.23	2.23	+0.905%	1	1,964	-70.852%
2024-07-12	2.19	2.21	2.19	2.21	-5.150%	8	1,963	-70.588%
2024-07-11	2.26	2.33	2.26	2.33	0.000%	2	1,963	-72.103%
2024-07-09	2.33	2.37	2.32	2.33	+1.304%	19	1,963	-72.103%
2024-07-08	2.30	2.30	2.30	2.30	+2.222%	10	1,973	-71.739%
2024-07-05	2.25	2.25	2.25	2.25	0.000%	20	1,963	-71.111%
2024-07-03	2.25	2.25	2.25	2.25	-3.433%	6	1,957	-71.111%
2024-07-02	2.32	2.33	2.32	2.33	+3.556%	10	1,957	-72.103%
2024-07-01	2.25	2.25	2.25	2.25	-0.881%	1	1,962	-71.111%
2024-06-28	1.99	2.28	1.99	2.27	+5.581%	330	1,962	-71.366%
2024-06-18	2.15	2.15	2.15	2.15	+6.965%	5	2,076	-69.767%
2024-06-17	2.09	2.09	2.01	2.01	-12.609%	196	2,076	-67.662%
2024-06-14	2.30	2.30	2.30	2.30	+4.545%	40	2,159	-71.739%
2024-06-13	2.20	2.20	2.13	2.20	+6.280%	84	2,173	-70.455%
2024-06-12	2.07	2.07	2.07	2.07	-0.957%	1	2,209	-68.599%
2024-05-30	2.09	2.09	2.09	2.09	-1.878%	3	2,208	-68.900%
2024-05-28	2.13	2.13	2.13	2.13	+1.429%	1	2,205	-69.484%
2024-05-23	2.10	2.10	2.10	2.10	+2.439%	10	2,196	-69.048%
2024-05-20	2.03	2.05	2.03	2.05	-3.756%	11	2,196	-68.293%
2024-05-15	2.07	2.13	2.07	2.13	+8.673%	11	2,185	-69.484%
2024-05-13	1.96	1.96	1.96	1.96	-4.854%	1	2,174	-66.837%
2024-05-08	2.06	2.06	2.06	2.06	-2.830%	18	2,175	-68.447%
2024-05-07	2.14	2.15	2.12	2.12	+5.473%	10	2,157	-69.340%
2024-05-01	2.01	2.01	2.01	2.01	+5.789%	1	2,147	-67.662%
2024-04-29	1.90	1.90	1.90	1.90	+0.529%	1	2,147	-65.789%
2024-04-23	1.85	1.89	1.85	1.89	-8.252%	11	2,148	-65.608%
2024-04-16	2.06	2.06	2.06	2.06	+17.714%	1	2,139	-68.447%
2024-04-04	1.75	1.75	1.75	1.75	+12.179%	100	2,140	-62.857%
2024-04-02	1.56	1.56	1.56	1.56	+9.091%	1	2,090	-58.333%
2024-03-28	1.43	1.43	1.43	1.43	-7.143%	12	2,090	-54.545%
2024-03-27	1.54	1.54	1.54	1.54	-3.750%	2	2,090	-57.792%
2024-03-26	1.60	1.60	1.60	1.60	-1.840%	1	2,090	-59.375%
2024-03-25	1.62	1.63	1.62	1.63	+0.617%	5	2,091	-60.123%
2024-03-22	1.70	1.70	1.62	1.62	-2.410%	16	2,094	-59.877%
2024-03-21	1.66	1.66	1.66	1.66	-5.143%	2	2,095	-60.843%
2024-03-20	1.75	1.75	1.75	1.75	-2.778%	2	2,097	-62.857%
2024-03-18	1.80	1.80	1.80	1.80	-7.692%	1	2,097	-63.889%
2024-03-14	1.95	1.95	1.95	1.95	+8.333%	1	2,098	-66.667%
2024-03-13	1.80	1.80	1.80	1.80	-5.263%	2	2,098	-63.889%
2024-03-11	2.00	2.00	1.90	1.90	-2.564%	3	2,100	-65.789%
2024-03-08	1.95	1.95	1.95	1.95	-4.412%	16	2,103	-66.667%
2024-03-06	1.95	2.04	1.95	2.04	+59.375%	2	2,111	-68.137%
2024-03-05	1.28	1.28	1.28	1.28	-32.275%	1	2,111	-49.219%
2024-03-01	1.89	1.89	1.89	1.89	-1.047%	200	2,111	-65.608%
2024-02-29	1.91	1.91	1.91	1.91	-1.036%	8	2,211	-65.969%
2024-02-28	1.93	1.93	1.93	1.93	-12.670%	24	2,216	-66.321%
2024-02-22	2.31	2.31	2.21	2.21	-1.339%	241	2,227	-70.588%
2024-02-21	2.24	2.24	2.24	2.24	+11.443%	80	1,986	-70.982%
2024-02-15	2.03	2.03	2.01	2.01	-6.075%	2	1,906	-67.662%
2024-02-12	2.14	2.14	2.14	2.14	-0.465%	1	1,905	-69.626%
2024-02-08	2.46	2.80	1.69	2.15	-32.813%	19	1,906	-69.767%
2024-02-06	3.20	3.20	3.20	3.20	-5.605%	1	1,902	-79.688%
2024-01-31	3.39	3.39	3.39	3.39	+2.417%	3	1,903	-80.826%
2024-01-30	3.31	3.31	3.31	3.31	-2.360%	5	1,906	-80.363%
2024-01-29	3.50	3.50	3.39	3.39	-4.507%	2	1,906	-80.826%
2024-01-26	3.60	3.60	3.54	3.55	-2.740%	53	1,908	-81.690%
2024-01-25	3.65	3.65	3.65	3.65	-3.694%	1	1,859	-82.192%
2024-01-24	3.70	3.79	3.70	3.79	+2.432%	49	1,859	-82.850%
2024-01-23	3.70	3.70	3.70	3.70	+4.816%	1	1,833	-82.432%
2024-01-22	3.70	3.70	3.53	3.53	-9.021%	5	1,832	-81.586%
2024-01-19	3.95	3.95	3.88	3.88	-6.731%	2	1,832	-83.247%
2024-01-18	4.25	4.25	4.16	4.16	-3.256%	2	1,831	-84.375%
2024-01-17	4.30	4.30	4.30	4.30	0.000%	12	1,831	-84.884%
2023-12-29	4.30	4.30	4.30	4.30	+2.871%	5	1,824	-84.884%
2023-12-28	4.18	4.18	4.18	4.18	-2.791%	1	1,824	-84.450%
2023-12-27	4.25	4.30	4.25	4.30	+14.667%	34	1,825	-84.884%
2023-12-20	3.75	3.75	3.75	3.75	+2.180%	1	1,803	-82.667%
2023-12-14	3.65	3.67	3.65	3.67	-7.089%	2	1,802	-82.289%
2023-12-13	3.90	3.95	3.90	3.95	+1.804%	37	1,803	-83.544%
2023-12-12	3.90	3.90	3.88	3.88	-4.198%	10	1,793	-83.247%
2023-12-06	4.05	4.05	4.05	4.05	+4.651%	1	1,796	-83.951%
2023-12-04	3.87	3.87	3.87	3.87	-0.258%	4	1,795	-83.204%
2023-11-30	3.88	3.88	3.88	3.88	-4.198%	2	1,796	-83.247%
2023-11-29	4.05	4.05	4.05	4.05	+12.813%	6	1,796	-83.951%
2023-11-27	3.59	3.59	3.59	3.59	+1.127%	1	1,802	-81.894%
2023-11-22	3.55	3.55	3.55	3.55	-4.054%	1	1,802	-81.690%
2023-11-21	3.75	3.75	3.70	3.70	-1.333%	11	1,802	-82.432%
2023-11-20	3.75	3.75	3.75	3.75	-1.575%	2	1,813	-82.667%
2023-11-17	3.65	3.81	3.65	3.81	-2.308%	126	1,815	-82.940%
2023-11-16	3.84	3.90	3.80	3.90	+2.632%	77	1,733	-83.333%
2023-11-15	4.30	4.30	3.79	3.80	-10.798%	12	1,670	-82.895%
2023-11-14	4.30	4.41	4.10	4.26	-6.374%	13	1,671	-84.742%
2023-11-13	4.55	4.55	4.55	4.55	-7.143%	1	1,666	-85.714%
2023-11-10	4.71	4.90	4.71	4.90	+9.375%	6	1,665	-86.735%
2023-11-09	5.00	5.00	4.48	4.48	-22.759%	44	1,660	-85.491%
2023-11-08	5.80	5.80	5.80	5.80	+0.870%	2	1,684	-88.793%
2023-11-06	5.72	5.76	5.72	5.75	-0.862%	6	1,683	-88.696%
2023-11-03	5.70	5.80	5.65	5.80	-6.602%	13	1,689	-88.793%
2023-11-02	6.21	6.21	6.21	6.21	-10.000%	10	1,686	-89.533%
2023-11-01	6.75	6.90	6.75	6.90	-3.090%	22	1,687	-90.580%
2023-10-30	7.12	7.12	7.12	7.12	-2.466%	2	1,692	-90.871%
2023-10-27	7.05	7.30	7.05	7.30	+4.286%	2	1,690	-91.096%
2023-10-26	7.00	7.00	7.00	7.00	+7.692%	1	1,688	-90.714%
2023-10-25	6.50	6.50	6.50	6.50	+1.562%	2	1,689	-90.000%
2023-10-24	6.40	6.40	6.40	6.40	+2.564%	2	1,688	-89.844%
2023-10-20	6.24	6.24	6.24	6.24	+7.586%	2	1,690	-89.583%
2023-10-19	5.80	5.80	5.80	5.80	-2.848%	15	1,706	-88.793%
2023-10-12	5.97	5.97	5.97	5.97	-18.219%	1	1,706	-89.112%
2023-10-04	7.30	7.30	7.30	7.30	+5.036%	1	1,707	-91.096%
2023-10-03	6.95	6.95	6.95	6.95	+5.303%	5	1,707	-90.647%
2023-10-02	6.60	6.60	6.60	6.60	-4.348%	25	1,707	-90.152%
2023-09-27	6.61	6.91	6.61	6.90	-7.383%	15	1,732	-90.580%
2023-09-26	7.45	7.45	7.45	7.45	+9.559%	1	1,721	-91.275%
2023-09-25	6.85	6.85	6.80	6.80	+11.658%	2	1,722	-90.441%
2023-09-21	6.15	6.15	6.09	6.09	+1.500%	4	1,724	-89.327%
2023-09-20	6.00	6.00	6.00	6.00	+3.448%	15	1,728	-89.167%
2023-09-15	5.60	5.80	5.55	5.80	-3.333%	47	1,713	-88.793%
2023-09-14	6.20	6.20	6.00	6.00	-14.286%	11	1,754	-89.167%
2023-09-08	6.73	7.00	6.50	7.00	+3.704%	18	1,765	-90.714%
2023-09-07	6.90	7.00	6.75	6.75	-2.878%	12	1,749	-90.370%
2023-09-06	6.63	6.95	6.63	6.95	+5.303%	2	1,737	-90.647%
2023-09-05	6.60	6.61	6.35	6.60	+0.763%	43	1,737	-90.152%
2023-09-01	6.70	6.80	6.50	6.55	+11.017%	36	1,706	-90.076%
2023-08-31	5.95	5.95	5.90	5.90	-3.279%	2	1,706	-88.983%
2023-08-30	6.10	6.10	6.10	6.10	0.000%	5	1,706	-89.344%
2023-08-29	6.10	6.10	6.10	6.10	-1.613%	10	1,706	-89.344%
2023-08-28	6.20	6.20	6.20	6.20	-0.800%	40	1,696	-89.516%
2023-08-25	6.31	6.65	6.25	6.25	-3.846%	19	1,671	-89.600%
2023-08-24	6.30	6.50	6.30	6.50	+5.691%	20	1,655	-90.000%
2023-08-23	6.49	6.49	6.15	6.15	+7.895%	17	1,635	-89.431%
2023-08-21	5.83	5.83	5.70	5.70	-5.000%	22	1,634	-88.596%
2023-08-18	6.00	6.00	6.00	6.00	+7.143%	3	1,614	-89.167%
2023-08-16	5.60	5.60	5.60	5.60	+11.776%	3	1,608	-88.393%
2023-08-10	5.50	5.50	5.01	5.01	-16.500%	3	1,608	-87.026%
2023-08-09	5.70	6.00	5.70	6.00	-0.662%	46	1,609	-89.167%
2023-08-07	6.00	6.05	6.00	6.04	+0.667%	11	1,603	-89.238%
2023-08-04	6.15	6.15	6.00	6.00	+0.840%	2	1,602	-89.167%
2023-08-02	5.61	5.95	5.61	5.95	+10.185%	20	1,602	-89.076%
2023-08-01	5.40	5.40	5.40	5.40	-1.818%	1	1,582	-87.963%
2023-07-31	5.65	5.65	5.00	5.50	0.000%	9	1,581	-88.182%
2023-07-28	6.00	6.00	5.50	5.50	-6.780%	3	1,579	-88.182%
2023-07-26	5.90	5.90	5.90	5.90	+0.855%	5	1,576	-88.983%
2023-07-25	5.85	5.86	5.63	5.85	+2.632%	16	1,571	-88.889%
2023-07-24	5.70	5.70	5.70	5.70	-0.870%	3	1,568	-88.596%
2023-07-20	5.85	5.85	5.74	5.75	+2.679%	14	1,565	-88.696%
2023-07-19	5.60	5.60	5.60	5.60	-3.448%	1	1,565	-88.393%
2023-07-18	5.85	5.90	5.80	5.80	-3.333%	57	1,565	-88.793%
2023-07-17	5.60	6.00	5.60	6.00	+11.111%	128	1,554	-89.167%
2023-07-14	5.25	5.40	5.25	5.40	+2.467%	12	1,449	-87.963%
2023-07-13	4.55	5.27	4.55	5.27	+2.132%	19	1,437	-87.666%
2023-07-12	5.16	5.16	5.16	5.16	+1.176%	1	1,420	-87.403%
2023-07-11	5.30	5.30	5.10	5.10	-8.108%	5	1,421	-87.255%
2023-07-10	5.55	5.55	5.55	5.55	+2.588%	1	1,418	-88.288%
2023-07-07	5.41	5.41	5.41	5.41	+2.075%	5	1,417	-87.985%
2023-07-06	5.25	5.30	5.25	5.30	+5.578%	4	1,412	-87.736%
2023-07-05	5.06	5.06	5.02	5.02	-2.524%	2	1,409	-87.052%
2023-07-03	5.13	5.15	5.13	5.15	-3.738%	2	1,408	-87.379%
2023-06-29	5.60	5.60	5.34	5.35	-3.255%	7	1,408	-87.850%
2023-06-28	5.45	5.53	5.45	5.53	+2.407%	11	1,403	-88.246%
2023-06-27	5.40	5.40	5.40	5.40	-2.703%	5	1,392	-87.963%
2023-06-26	5.55	5.68	5.55	5.55	-1.770%	17	1,392	-88.288%
2023-06-23	5.80	5.80	5.55	5.65	+2.914%	12	1,376	-88.496%
2023-06-22	5.49	5.49	5.49	5.49	-2.832%	1	1,364	-88.160%
2023-06-21	5.62	5.65	5.62	5.65	+1.802%	1,270	1,363	-88.496%
2023-06-20	5.30	5.55	5.25	5.55	+5.714%	7	93	-88.288%
2023-06-16	5.20	5.25	5.15	5.25	-1.869%	60	31	-87.619%
2023-06-13	5.35	5.35	5.35	5.35	0.000%	18	31	-87.850%
2023-06-12	5.35	5.35	5.35	5.35	-2.727%	12	31	-87.850%
2023-06-09	5.50	5.50	5.50	5.50	-0.901%	30	31	-88.182%
2023-06-08	5.55	5.55	5.55	5.55	0.000%	1	1	-88.288%