Dark

DIS20251219P85
DIS Dec 19 2025 85.00 Put (DIS251219P00085000)
option OPRA

EOD

May 20, 2025

1.67+3.086%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	1.61	1.67	1.60	1.67	+3.086%	4	2,348	0.000%
2025-05-19	1.67	1.67	1.57	1.62	+4.516%	6	2,346	+3.086%
2025-05-16	1.55	1.55	1.55	1.55	-12.429%	4	2,346	+7.742%
2025-05-15	1.77	1.77	1.77	1.77	+8.589%	16	2,346	-5.650%
2025-05-14	1.68	1.68	1.59	1.63	-0.610%	80	2,331	+2.454%
2025-05-13	1.55	1.64	1.54	1.64	-7.865%	54	2,275	+1.829%
2025-05-12	1.92	1.92	1.77	1.78	-24.576%	6	2,275	-6.180%
2025-05-09	2.38	2.38	2.36	2.36	-2.881%	4	2,275	-29.237%
2025-05-08	2.55	2.66	2.40	2.43	-20.328%	57	2,275	-31.276%
2025-05-07	3.09	3.10	2.95	3.05	-45.045%	72	2,241	-45.246%
2025-05-06	5.60	5.60	5.50	5.55	-0.893%	33	2,207	-69.910%
2025-05-05	5.80	5.80	5.40	5.60	+3.704%	267	2,235	-70.179%
2025-05-02	5.49	5.49	5.40	5.40	-14.286%	16	2,090	-69.074%
2025-05-01	6.30	6.35	6.30	6.30	-10.000%	9	2,089	-73.492%
2025-04-30	7.00	7.00	7.00	7.00	+14.754%	6	2,080	-76.143%
2025-04-29	6.10	6.10	6.10	6.10	-6.154%	1	2,081	-72.623%
2025-04-28	6.25	6.54	6.25	6.50	+1.562%	6	2,081	-74.308%
2025-04-25	6.75	6.75	6.40	6.40	-7.914%	32	2,079	-73.906%
2025-04-24	7.09	7.09	6.75	6.95	-7.333%	229	2,079	-75.971%
2025-04-23	6.74	7.50	6.74	7.50	-13.295%	3	2,175	-77.733%
2025-04-22	8.55	8.65	8.20	8.65	-4.945%	25	2,174	-80.694%
2025-04-21	9.10	9.10	9.10	9.10	+7.059%	1	2,158	-81.648%
2025-04-17	9.03	9.03	8.50	8.50	-11.826%	3	2,157	-80.353%
2025-04-16	9.69	9.69	9.64	9.64	+14.762%	2	2,157	-82.676%
2025-04-15	8.23	8.40	8.16	8.40	-4.545%	7	2,157	-80.119%
2025-04-14	8.80	9.50	8.35	8.80	-5.882%	56	2,157	-81.023%
2025-04-11	10.00	10.35	9.35	9.35	-0.532%	378	2,152	-82.139%
2025-04-10	8.47	9.80	8.47	9.40	+41.566%	19	2,002	-82.234%
2025-04-09	11.24	11.24	6.64	6.64	-44.667%	17	2,003	-74.849%
2025-04-08	9.00	12.00	8.50	12.00	+17.647%	158	2,000	-86.083%
2025-04-07	11.85	11.85	10.05	10.20	+2.000%	157	1,983	-83.627%
2025-04-04	8.35	10.05	8.35	10.00	+48.588%	148	1,859	-83.300%
2025-04-03	4.80	6.80	4.80	6.73	+74.805%	365	1,869	-75.186%
2025-04-01	3.85	3.85	3.85	3.85	+1.316%	2	1,723	-56.623%
2025-03-28	3.69	3.80	3.64	3.80	+26.246%	18	1,724	-56.053%
2025-03-26	3.01	3.01	3.01	3.01	+3.793%	1	1,725	-44.518%
2025-03-25	2.72	2.90	2.72	2.90	-7.937%	2	1,725	-42.414%
2025-03-24	3.30	3.30	3.15	3.15	-7.625%	7	1,725	-46.984%
2025-03-19	3.49	3.49	3.41	3.41	-6.575%	2	1,725	-51.026%
2025-03-17	3.70	3.70	3.65	3.65	-7.595%	36	1,725	-54.247%
2025-03-14	4.08	4.08	3.95	3.95	-13.187%	4	1,747	-57.722%
2025-03-13	4.15	4.64	4.15	4.55	+16.368%	54	1,773	-63.297%
2025-03-12	4.59	4.59	3.91	3.91	-11.136%	8	1,773	-57.289%
2025-03-11	3.77	4.40	3.77	4.40	+41.479%	32	1,774	-62.045%
2025-03-10	2.95	3.19	2.95	3.11	+16.917%	4	1,776	-46.302%
2025-03-07	2.70	2.95	2.66	2.66	+18.222%	20	1,776	-37.218%
2025-03-06	2.25	2.25	2.25	2.25	+7.143%	1	1,777	-25.778%
2025-03-05	2.00	2.10	1.90	2.10	+3.448%	13	1,777	-20.476%
2025-03-04	2.05	2.16	1.96	2.03	+31.818%	1,169	1,775	-17.734%
2025-03-03	1.40	1.54	1.38	1.54	-3.750%	5	1,313	+8.442%
2025-02-28	1.60	1.60	1.60	1.60	+3.226%	2	1,316	+4.375%
2025-02-26	1.51	1.55	1.45	1.55	-11.429%	8	1,316	+7.742%
2025-02-24	1.75	1.75	1.75	1.75	-2.778%	1	1,321	-4.571%
2025-02-21	1.47	1.80	1.47	1.80	+16.883%	4	1,322	-7.222%
2025-02-20	1.58	1.58	1.54	1.54	+7.692%	3	1,322	+8.442%
2025-02-19	1.43	1.43	1.43	1.43	-8.917%	1	1,319	+16.783%
2025-02-14	1.63	1.63	1.57	1.57	-9.770%	8	1,321	+6.369%
2025-02-13	1.74	1.74	1.74	1.74	+2.353%	2	1,321	-4.023%
2025-02-12	1.76	1.76	1.70	1.70	-2.857%	2	1,321	-1.765%
2025-02-10	1.89	1.89	1.75	1.75	+8.025%	2	1,320	-4.571%
2025-02-05	1.56	1.62	1.56	1.62	-8.989%	2	1,318	+3.086%
2025-01-31	1.78	1.78	1.78	1.78	+4.094%	6	1,318	-6.180%
2025-01-30	1.71	1.71	1.71	1.71	+3.636%	6	1,327	-2.339%
2025-01-29	1.65	1.65	1.65	1.65	-1.198%	1	1,327	+1.212%
2025-01-27	1.67	1.67	1.67	1.67	-4.023%	1	1,328	0.000%
2025-01-24	1.74	1.74	1.74	1.74	+15.232%	10	1,328	-4.023%
2025-01-23	1.95	1.95	1.51	1.51	-21.762%	9	1,330	+10.596%
2025-01-22	1.95	1.98	1.93	1.93	-2.525%	4	1,322	-13.472%
2025-01-21	2.26	2.26	1.98	1.98	-10.407%	5	1,322	-15.657%
2025-01-17	2.26	2.26	2.21	2.21	-8.678%	28	1,337	-24.434%
2025-01-16	2.27	2.44	2.27	2.42	+6.140%	16	1,337	-30.992%
2025-01-14	2.28	2.28	2.28	2.28	-5.000%	1	1,323	-26.754%
2025-01-13	2.43	2.50	2.40	2.40	+8.597%	15	1,324	-30.417%
2025-01-08	2.12	2.21	2.12	2.21	+12.755%	2	1,321	-24.434%
2025-01-07	1.96	1.96	1.96	1.96	-1.508%	4	1,321	-14.796%
2025-01-06	1.90	1.99	1.88	1.99	-0.995%	3	1,325	-16.080%
2025-01-02	2.01	2.01	2.01	2.01	-4.286%	2	1,326	-16.915%
2024-12-27	2.10	2.10	2.10	2.10	+10.526%	2	1,326	-20.476%
2024-12-26	2.00	2.00	1.90	1.90	-8.654%	3	1,325	-12.105%
2024-12-23	2.08	2.08	2.08	2.08	-7.143%	5	1,326	-19.712%
2024-12-20	2.24	2.24	2.24	2.24	-2.609%	4	1,329	-25.446%
2024-12-19	2.30	2.30	2.30	2.30	+9.524%	1	1,329	-27.391%
2024-12-18	1.75	2.10	1.69	2.10	+9.375%	16	1,329	-20.476%
2024-12-16	1.92	1.92	1.92	1.92	+3.784%	2	1,341	-13.021%
2024-12-10	1.87	1.87	1.85	1.85	+3.352%	4	1,341	-9.730%
2024-12-09	1.75	1.79	1.75	1.79	+10.494%	2	1,341	-6.704%
2024-12-04	1.63	1.63	1.62	1.62	+7.285%	11	1,341	+3.086%
2024-12-03	1.70	1.74	1.51	1.51	-5.031%	27	1,351	+10.596%
2024-12-02	1.56	1.59	1.56	1.59	-0.625%	3	1,364	+5.031%
2024-11-29	1.60	1.60	1.60	1.60	0.000%	2	1,362	+4.375%
2024-11-27	1.61	1.61	1.58	1.60	-5.882%	45	1,353	+4.375%
2024-11-26	1.70	1.70	1.70	1.70	-1.163%	2	1,353	-1.765%
2024-11-25	1.72	1.72	1.71	1.72	-3.371%	39	1,353	-2.907%
2024-11-22	1.88	1.88	1.78	1.78	-4.301%	8	1,392	-6.180%
2024-11-21	1.86	1.86	1.86	1.86	-6.533%	5	1,393	-10.215%
2024-11-20	2.00	2.00	1.99	1.99	-3.865%	34	1,398	-16.080%
2024-11-19	2.12	2.12	2.07	2.07	+6.154%	2	1,432	-19.324%
2024-11-18	1.50	1.95	1.50	1.95	0.000%	25	1,432	-14.359%
2024-11-15	1.97	2.06	1.87	1.95	-17.021%	24	1,427	-14.359%
2024-11-14	2.14	2.35	2.14	2.35	-36.486%	125	1,431	-28.936%
2024-11-13	3.70	3.70	3.70	3.70	-11.483%	2	1,400	-54.865%
2024-11-12	4.18	4.18	4.18	4.18	-1.182%	1	1,400	-60.048%
2024-11-11	4.20	4.23	4.20	4.23	-9.032%	3	1,399	-60.520%
2024-11-07	4.65	4.65	4.65	4.65	-5.870%	28	1,396	-64.086%
2024-11-06	4.95	4.95	4.80	4.94	-12.566%	17	1,424	-66.194%
2024-11-05	5.65	5.65	5.65	5.65	-3.748%	7	1,432	-70.442%
2024-11-04	5.91	5.91	5.87	5.87	+5.576%	9	1,426	-71.550%
2024-10-28	5.70	5.70	5.56	5.56	-0.714%	3	1,428	-69.964%
2024-10-23	5.60	5.60	5.60	5.60	+4.673%	6	1,428	-70.179%
2024-10-18	5.35	5.35	5.35	5.35	-6.957%	6	1,424	-68.785%
2024-10-17	5.75	5.75	5.75	5.75	-2.542%	10	1,427	-70.957%
2024-10-16	6.00	6.00	5.90	5.90	-1.173%	11	1,437	-71.695%
2024-10-14	5.97	5.97	5.97	5.97	-10.896%	1	1,427	-72.027%
2024-10-09	6.70	6.70	6.70	6.70	-1.180%	15	1,423	-75.075%
2024-10-08	6.70	6.78	6.70	6.78	+1.955%	5	1,419	-75.369%
2024-10-07	6.65	6.65	6.65	6.65	+15.652%	1	1,414	-74.887%
2024-09-27	5.65	5.75	5.65	5.75	-7.258%	4	1,414	-70.957%
2024-09-25	6.20	6.20	6.20	6.20	-3.427%	2	1,415	-73.065%
2024-09-20	6.42	6.42	6.42	6.42	+1.905%	2	1,417	-73.988%
2024-09-19	6.30	6.30	6.30	6.30	-13.699%	1	1,418	-73.492%
2024-09-13	7.30	7.30	7.30	7.30	-5.928%	2	1,418	-77.123%
2024-09-12	7.80	7.80	7.76	7.76	-4.785%	15	1,418	-78.479%
2024-09-11	8.15	8.15	8.15	8.15	+1.242%	2	1,417	-79.509%
2024-09-10	8.05	8.05	8.05	8.05	-1.227%	1	1,415	-79.255%
2024-09-09	8.20	8.20	8.15	8.15	-2.395%	248	1,415	-79.509%
2024-09-06	8.26	8.35	8.26	8.35	+6.369%	22	1,167	-80.000%
2024-09-05	7.85	7.85	7.85	7.85	+8.276%	3	1,157	-78.726%
2024-09-03	7.25	7.25	7.25	7.25	+2.113%	1	1,157	-76.966%
2024-08-28	7.10	7.10	7.10	7.10	+4.412%	1	1,157	-76.479%
2024-08-26	6.80	6.80	6.80	6.80	-2.857%	1	1,156	-75.441%
2024-08-19	7.08	7.10	7.00	7.00	-7.285%	8	1,155	-76.143%
2024-08-16	7.55	7.55	7.55	7.55	-12.717%	16	1,151	-77.881%
2024-08-14	8.85	8.85	8.65	8.65	-5.876%	4	1,146	-80.694%
2024-08-13	8.57	9.30	8.57	9.19	-0.863%	62	1,143	-81.828%
2024-08-12	9.27	9.27	9.27	9.27	+0.761%	1	1,115	-81.985%
2024-08-08	9.20	9.20	9.20	9.20	+3.139%	2	1,116	-81.848%
2024-08-07	8.40	8.92	8.40	8.92	+9.314%	4	1,114	-81.278%
2024-08-06	8.16	8.16	8.16	8.16	-12.727%	2	1,110	-79.534%
2024-08-05	9.60	9.60	9.35	9.35	+16.875%	3	1,112	-82.139%
2024-08-02	8.10	8.10	8.00	8.00	+15.607%	56	1,110	-79.125%
2024-07-29	7.00	7.00	6.80	6.92	-9.305%	32	1,110	-75.867%
2024-07-26	7.63	7.63	7.63	7.63	-0.909%	2	1,108	-78.113%
2024-07-24	7.65	7.70	7.65	7.70	+6.207%	9	1,108	-78.312%
2024-07-23	7.60	7.60	7.17	7.25	+16.000%	7	1,100	-76.966%
2024-07-22	6.25	6.25	6.25	6.25	+10.424%	2	1,095	-73.280%
2024-07-18	5.66	5.66	5.66	5.66	+1.982%	2	1,093	-70.495%
2024-07-17	5.30	5.55	5.30	5.55	+7.767%	7	1,091	-69.910%
2024-07-16	5.25	5.25	5.15	5.15	-5.505%	16	1,092	-67.573%
2024-07-10	5.50	5.50	5.45	5.45	+0.926%	2	1,076	-69.358%
2024-07-05	5.50	5.50	5.40	5.40	-3.571%	18	1,074	-69.074%
2024-07-02	5.60	5.60	5.60	5.60	+3.704%	1	1,071	-70.179%
2024-07-01	5.40	5.40	5.40	5.40	+3.846%	1	1,070	-69.074%
2024-06-28	4.75	5.20	4.75	5.20	+13.043%	66	1,069	-67.885%
2024-06-27	4.60	4.60	4.60	4.60	0.000%	10	1,041	-63.696%
2024-06-25	4.45	4.70	4.45	4.60	-7.071%	143	1,051	-63.696%
2024-06-17	4.95	4.95	4.95	4.95	-6.604%	1	1,094	-66.263%
2024-06-14	5.30	5.30	5.30	5.30	+15.217%	4	1,094	-68.491%
2024-06-10	4.60	4.60	4.60	4.60	-5.155%	5	1,092	-63.696%
2024-06-05	4.75	4.85	4.75	4.85	+5.895%	3	1,092	-65.567%
2024-06-03	4.59	4.59	4.58	4.58	-1.505%	26	1,093	-63.537%
2024-05-31	4.60	4.65	4.60	4.65	-4.124%	70	1,068	-64.086%
2024-05-30	4.85	4.85	4.85	4.85	-2.020%	97	1,068	-65.567%
2024-05-29	4.90	4.95	4.90	4.95	+3.125%	62	1,068	-66.263%
2024-05-28	4.80	4.80	4.80	4.80	+3.672%	1	1,059	-65.208%
2024-05-23	5.19	5.20	4.63	4.63	-1.489%	9	1,059	-63.931%
2024-05-20	4.75	4.75	4.70	4.70	-5.433%	82	1,061	-64.468%
2024-05-15	5.00	5.00	4.97	4.97	+10.444%	2	1,059	-66.398%
2024-05-10	4.50	4.50	4.50	4.50	-4.255%	20	1,058	-62.889%
2024-05-08	4.60	4.70	4.60	4.70	-2.083%	2	1,058	-64.468%
2024-05-07	4.50	4.91	4.50	4.80	+31.507%	8	1,058	-65.208%
2024-05-06	3.65	3.65	3.65	3.65	-8.060%	1	1,057	-54.247%
2024-04-24	4.01	4.01	3.97	3.97	-5.701%	7	1,057	-57.935%
2024-04-22	4.21	4.21	4.21	4.21	+1.446%	1	1,050	-60.333%
2024-04-18	4.15	4.15	4.15	4.15	+17.232%	98	1,050	-59.759%
2024-04-11	3.45	3.54	3.45	3.54	+1.143%	4	1,019	-52.825%
2024-04-10	3.50	3.50	3.50	3.50	-2.778%	2	1,020	-52.286%
2024-04-05	3.60	3.60	3.60	3.60	+10.769%	2	1,020	-53.611%
2024-04-03	3.25	3.25	3.25	3.25	+7.616%	2	1,020	-48.615%
2024-03-28	3.15	3.15	3.00	3.02	-12.464%	7	1,023	-44.702%
2024-03-25	3.48	3.48	3.45	3.45	-2.817%	2	1,023	-51.594%
2024-03-22	3.55	3.55	3.55	3.55	-16.471%	4	1,023	-52.958%
2024-03-18	4.25	4.25	4.25	4.25	+4.938%	1	1,023	-60.706%
2024-03-12	4.05	4.05	4.05	4.05	-1.220%	1	1,024	-58.765%
2024-03-11	4.16	4.16	4.10	4.10	-8.889%	6	1,024	-59.268%
2024-03-08	4.50	4.50	4.50	4.50	+2.273%	2	1,024	-62.889%
2024-03-07	4.40	4.40	4.40	4.40	0.000%	10	1,025	-62.045%
2024-03-06	4.40	4.40	4.40	4.40	+10.000%	5	1,025	-62.045%
2024-03-05	4.00	4.00	4.00	4.00	+2.564%	1	1,025	-58.250%
2024-03-04	3.90	3.90	3.90	3.90	-4.878%	1	1,025	-57.179%
2024-03-01	4.10	4.10	4.10	4.10	0.000%	8	1,025	-59.268%
2024-02-29	4.13	4.14	3.95	4.10	-3.981%	10	1,025	-59.268%
2024-02-28	4.27	4.27	4.27	4.27	-5.111%	2	1,028	-60.890%
2024-02-27	4.60	4.60	4.50	4.50	-10.891%	35	1,026	-62.889%
2024-02-21	4.78	5.05	4.78	5.05	+8.369%	3	1,026	-66.931%
2024-02-20	4.66	4.66	4.66	4.66	+3.556%	1	1,026	-64.163%
2024-02-15	4.50	4.50	4.50	4.50	+1.124%	10	1,026	-62.889%
2024-02-14	4.45	4.45	4.45	4.45	-5.319%	1	1,032	-62.472%
2024-02-12	4.70	4.70	4.70	4.70	-4.082%	5	1,032	-64.468%
2024-02-09	4.85	4.90	4.85	4.90	+5.376%	2	1,037	-65.918%
2024-02-08	5.25	5.25	4.35	4.65	-29.224%	62	1,037	-64.086%
2024-02-06	6.95	6.95	6.57	6.57	-3.524%	22	1,059	-74.581%
2024-02-02	6.81	6.81	6.81	6.81	-4.488%	3	1,049	-75.477%
2024-02-01	7.13	7.13	7.13	7.13	+1.857%	5	1,049	-76.578%
2024-01-30	7.00	7.00	7.00	7.00	+1.449%	10	1,053	-76.143%
2024-01-29	7.40	7.40	6.90	6.90	-8.609%	3	1,053	-75.797%
2024-01-26	7.55	7.55	7.55	7.55	-1.565%	1	1,056	-77.881%
2024-01-25	7.67	7.67	7.67	7.67	-0.390%	2	1,055	-78.227%
2024-01-24	7.70	7.70	7.70	7.70	-6.098%	1	1,055	-78.312%
2024-01-18	8.45	8.45	8.20	8.20	0.000%	4	1,055	-79.634%
2024-01-16	8.25	8.25	8.20	8.20	-6.712%	4	1,052	-79.634%
2024-01-12	8.60	8.79	8.60	8.79	-4.457%	2	1,052	-81.001%
2024-01-11	9.20	9.20	9.20	9.20	+1.996%	5	1,052	-81.848%
2024-01-10	9.00	9.02	9.00	9.02	+5.993%	11	1,052	-81.486%
2024-01-08	8.37	8.51	8.37	8.51	-6.995%	23	1,043	-80.376%
2024-01-03	9.15	9.15	9.15	9.15	+4.571%	1	1,046	-81.749%
2024-01-02	8.91	8.91	8.70	8.75	-2.235%	5	1,046	-80.914%
2023-12-29	8.95	8.95	8.95	8.95	+4.801%	1	1,047	-81.341%
2023-12-26	8.41	8.54	8.41	8.54	+9.487%	2	1,047	-80.445%
2023-12-20	7.80	7.80	7.80	7.80	+0.645%	1	1,046	-78.590%
2023-12-14	7.80	7.80	7.75	7.75	-3.125%	43	1,047	-78.452%
2023-12-13	8.00	8.00	8.00	8.00	-2.439%	31	1,083	-79.125%
2023-12-07	8.20	8.20	8.20	8.20	-7.345%	1	1,084	-79.634%
2023-12-05	8.85	8.85	8.85	8.85	+4.486%	8	1,085	-81.130%
2023-12-04	8.30	8.50	8.30	8.47	+3.419%	20	1,093	-80.283%
2023-12-01	8.19	8.19	8.19	8.19	+0.122%	2	1,103	-79.609%
2023-11-30	8.04	8.18	8.04	8.18	-1.564%	5	1,105	-79.584%
2023-11-29	8.30	8.31	8.28	8.31	+13.836%	15	1,107	-79.904%
2023-11-24	7.15	7.30	7.15	7.30	-1.351%	53	1,117	-77.123%
2023-11-22	7.40	7.40	7.40	7.40	-0.671%	1	1,164	-77.432%
2023-11-20	7.67	7.67	7.45	7.45	-5.096%	6	1,164	-77.584%
2023-11-16	8.00	8.00	7.75	7.85	-0.759%	6	1,166	-78.726%
2023-11-15	7.90	7.91	7.90	7.91	-9.080%	13	1,163	-78.887%
2023-11-14	8.65	8.90	8.63	8.70	-5.946%	30	1,150	-80.805%
2023-11-13	9.25	9.25	9.25	9.25	-5.804%	1	1,150	-81.946%
2023-11-10	9.90	9.90	9.82	9.82	+8.508%	12	1,150	-82.994%
2023-11-09	9.30	9.60	8.95	9.05	-20.264%	22	1,159	-81.547%
2023-11-08	11.35	11.40	11.35	11.35	-0.873%	5	1,173	-85.286%
2023-11-07	11.45	11.45	11.45	11.45	+0.263%	40	1,176	-85.415%
2023-11-06	11.42	11.42	11.42	11.42	-7.530%	2	1,216	-85.377%
2023-11-02	12.35	12.35	12.35	12.35	-6.439%	3	1,217	-86.478%
2023-11-01	13.20	13.20	13.20	13.20	+2.167%	16	1,216	-87.348%
2023-10-31	13.00	13.00	12.92	12.92	-3.941%	17	1,232	-87.074%
2023-10-27	13.55	13.55	13.45	13.45	-0.738%	201	1,233	-87.584%
2023-10-26	13.55	13.75	13.33	13.55	+7.369%	173	1,316	-87.675%
2023-10-25	12.60	12.62	12.58	12.62	+5.784%	17	1,232	-86.767%
2023-10-24	11.85	11.93	11.85	11.93	-1.405%	6	1,234	-86.002%
2023-10-23	12.10	12.10	12.10	12.10	+5.677%	2	1,234	-86.198%
2023-10-19	11.45	11.45	11.45	11.45	+5.627%	2	1,238	-85.415%
2023-10-17	11.00	11.00	10.84	10.84	-9.667%	11	1,238	-84.594%
2023-10-12	12.00	12.00	12.00	12.00	+7.143%	10	1,249	-86.083%
2023-10-11	11.20	11.20	11.20	11.20	-5.644%	1	1,259	-85.089%
2023-10-09	11.87	11.87	11.87	11.87	-9.181%	10	1,259	-85.931%
2023-10-06	13.07	13.07	13.07	13.07	-3.185%	1	1,269	-87.223%
2023-10-05	13.50	13.50	13.50	13.50	-1.603%	5	1,268	-87.630%
2023-10-04	13.26	13.72	13.26	13.72	+4.176%	2	1,268	-87.828%
2023-09-27	13.60	13.60	13.17	13.17	+2.730%	2	1,270	-87.320%
2023-09-25	12.82	12.82	12.82	12.82	+8.644%	1	1,271	-86.973%
2023-09-21	11.80	11.80	11.80	11.80	+1.462%	3	1,271	-85.847%
2023-09-20	11.90	11.90	11.63	11.63	-2.515%	34	1,274	-85.641%
2023-09-19	11.80	11.93	11.80	11.93	+7.671%	2	1,256	-86.002%
2023-09-18	11.00	11.08	11.00	11.08	-2.807%	5	1,256	-84.928%
2023-09-14	11.40	11.40	11.40	11.40	-1.809%	1	1,261	-85.351%
2023-09-13	11.61	11.61	11.61	11.61	+0.781%	1	1,261	-85.616%
2023-09-12	11.72	11.72	11.52	11.52	-5.805%	17	1,261	-85.503%
2023-09-11	11.60	12.26	11.60	12.23	-5.560%	22	1,256	-86.345%
2023-09-08	12.90	13.05	12.90	12.95	-5.818%	32	1,234	-87.104%
2023-09-07	13.12	13.75	13.12	13.75	+4.882%	2	1,223	-87.855%
2023-09-06	12.95	13.11	12.95	13.11	+4.048%	16	1,223	-87.262%
2023-09-05	12.55	12.70	12.55	12.60	+0.559%	14	1,211	-86.746%
2023-09-01	12.00	12.88	12.00	12.53	+6.186%	377	892	-86.672%
2023-08-31	11.80	11.80	11.80	11.80	+1.724%	1	892	-85.847%
2023-08-30	11.76	11.80	11.60	11.60	-2.929%	4	891	-85.603%
2023-08-29	11.95	11.95	11.95	11.95	+0.505%	5	890	-86.025%
2023-08-28	11.77	11.89	11.00	11.89	-2.939%	14	885	-85.955%
2023-08-25	12.20	12.25	12.20	12.25	-1.606%	2	885	-86.367%
2023-08-24	11.80	12.45	11.80	12.45	+14.220%	60	885	-86.586%
2023-08-23	10.90	10.90	10.90	10.90	-0.909%	1	854	-84.679%
2023-08-22	11.21	11.33	11.00	11.00	-3.084%	7	853	-84.818%
2023-08-21	11.10	11.55	11.10	11.35	+1.794%	30	846	-85.286%
2023-08-18	11.64	11.64	11.15	11.15	+0.450%	3	816	-85.022%
2023-08-17	10.95	11.15	10.80	11.10	+0.909%	45	734	-84.955%
2023-08-16	10.89	11.01	10.89	11.00	+0.640%	40	734	-84.818%
2023-08-15	10.93	10.93	10.93	10.93	+5.096%	1	734	-84.721%
2023-08-14	10.40	10.40	10.40	10.40	+3.483%	11	733	-83.942%
2023-08-11	9.90	10.05	9.66	10.05	+1.515%	9	722	-83.383%
2023-08-10	10.47	10.60	9.85	9.90	-11.765%	54	718	-83.131%
2023-08-09	11.58	11.58	11.22	11.22	+6.351%	10	730	-85.116%
2023-08-08	11.03	11.03	10.55	10.55	-8.658%	11	724	-84.171%
2023-08-07	11.50	11.55	11.50	11.55	-0.431%	52	714	-85.541%
2023-08-04	11.95	11.95	11.41	11.60	+0.870%	6	662	-85.603%
2023-08-03	11.75	11.75	11.50	11.50	+1.770%	12	658	-85.478%
2023-08-02	11.00	11.35	11.00	11.30	+7.619%	8	647	-85.221%
2023-08-01	10.42	10.70	10.42	10.50	0.000%	3	639	-84.095%
2023-07-31	10.90	10.90	10.10	10.50	-8.297%	30	639	-84.095%
2023-07-28	11.48	11.48	11.14	11.45	-0.866%	23	620	-85.415%
2023-07-27	11.20	11.60	10.99	11.55	+1.762%	39	609	-85.541%
2023-07-26	11.20	11.35	11.20	11.35	+2.344%	2	576	-85.286%
2023-07-25	11.40	11.40	11.09	11.09	+0.818%	3	574	-84.941%
2023-07-24	10.75	11.00	10.75	11.00	+1.382%	9	572	-84.818%
2023-07-21	11.33	11.33	10.85	10.85	-2.691%	13	563	-84.608%
2023-07-20	11.00	11.20	10.60	11.15	+3.721%	20	559	-85.022%
2023-07-19	11.00	11.00	10.65	10.75	-4.444%	18	550	-84.465%
2023-07-18	11.50	11.50	11.18	11.25	-0.968%	14	535	-85.156%
2023-07-17	10.80	11.60	10.79	11.36	+11.921%	63	522	-85.299%
2023-07-14	10.15	10.15	10.15	10.15	+3.571%	1	466	-83.547%
2023-07-13	10.00	10.00	9.80	9.80	-1.010%	11	465	-82.959%
2023-07-12	9.95	9.95	9.90	9.90	-1.980%	2	454	-83.131%
2023-07-11	10.00	10.10	10.00	10.10	0.000%	11	454	-83.465%
2023-07-07	10.30	10.30	10.10	10.10	-3.810%	7	443	-83.465%
2023-07-06	10.50	10.50	10.50	10.50	+5.000%	5	450	-84.095%
2023-07-05	10.00	10.10	9.80	10.00	+2.041%	35	445	-83.300%
2023-07-03	10.13	10.13	9.80	9.80	-3.922%	4	440	-82.959%
2023-06-30	10.90	10.90	10.20	10.20	-1.449%	25	440	-83.627%
2023-06-29	10.90	10.90	10.35	10.35	0.000%	2	420	-83.865%
2023-06-28	10.40	10.40	10.35	10.35	+0.485%	2	418	-83.865%
2023-06-27	10.45	10.45	10.20	10.30	0.000%	3	417	-83.786%
2023-06-26	10.79	10.79	10.30	10.30	-4.186%	5	414	-83.786%
2023-06-23	10.80	10.80	10.65	10.75	+1.896%	22	411	-84.465%
2023-06-22	10.57	10.57	10.35	10.55	+0.476%	11	389	-84.171%
2023-06-21	10.50	10.65	10.00	10.50	+5.000%	16	381	-84.095%
2023-06-20	10.00	10.25	10.00	10.00	0.000%	205	366	-83.300%
2023-06-16	9.80	10.00	9.80	10.00	+4.167%	2	209	-83.300%
2023-06-15	9.50	9.60	9.50	9.60	+3.784%	2	209	-82.604%
2023-06-13	9.20	9.60	9.20	9.25	-7.960%	31	207	-81.946%
2023-06-12	10.10	10.10	10.00	10.05	-0.495%	7	197	-83.383%
2023-06-09	10.10	10.10	10.10	10.10	-1.463%	1	192	-83.465%
2023-06-07	10.10	10.25	10.00	10.25	0.000%	380	191	-83.707%