Dark

DIS20270115C100
DIS Jan 15 2027 100.00 Call (DIS270115C00100000)
option OPRA

EOD

Sep 11, 2026

11.10+12.121%(+1.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	11.0000	11.1000	11.0000	11.1000	+12.121%	3	5,296	0.000%
2026-09-10	9.9000	9.9000	9.9000	9.9000	+2.591%	7	5,299	+12.121%
2026-09-09	9.1500	10.0900	9.1500	9.6500	-3.015%	163	5,296	+15.026%
2026-09-08	9.6800	9.9500	9.6800	9.9500	-2.451%	67	5,454	+11.558%
2026-09-04	10.2900	10.2900	10.2000	10.2000	-15.000%	16	5,504	+8.824%
2026-09-03	12.2500	12.2500	11.9000	12.0000	-6.977%	141	5,504	-7.500%
2026-09-02	11.1500	13.1500	11.1500	12.9000	+16.742%	492	5,643	-13.953%
2026-09-01	11.4500	13.0000	11.0500	11.0500	-7.686%	469	5,541	+0.452%
2026-08-31	11.8500	12.1400	11.8500	11.9700	-4.849%	4	5,752	-7.268%
2026-08-28	11.7200	12.5800	11.7200	12.5800	+9.391%	452	5,752	-11.765%
2026-08-27	12.4000	12.4000	11.5000	11.5000	-17.385%	15	5,603	-3.478%
2026-08-26	14.1000	14.1000	13.9000	13.9200	-8.421%	7	5,611	-20.259%
2026-08-25	14.2000	15.4500	14.2000	15.2000	+5.629%	20	5,608	-26.974%
2026-08-24	12.8500	15.5500	12.8500	14.3900	+19.123%	123	5,605	-22.863%
2026-08-21	12.2000	12.2800	12.0800	12.0800	-3.360%	3	5,641	-8.113%
2026-08-20	12.0000	13.2000	12.0000	12.5000	+4.167%	12	5,643	-11.200%
2026-08-19	10.8500	12.0000	10.8500	12.0000	+13.101%	33	5,644	-7.500%
2026-08-18	10.0700	10.6100	10.0000	10.6100	+7.716%	8	5,677	+4.618%
2026-08-17	11.0500	11.0500	9.8500	9.8500	-18.257%	16	5,685	+12.690%
2026-08-14	11.6000	12.0900	11.3700	12.0500	+16.764%	36	5,690	-7.884%
2026-08-13	10.1200	10.3200	10.1200	10.3200	+6.173%	2	5,700	+7.558%
2026-08-12	9.5000	9.7200	9.0000	9.7200	0.000%	8	5,702	+14.198%
2026-08-11	9.7000	10.4000	9.5000	9.7200	-0.308%	97	5,700	+14.198%
2026-08-10	10.0500	10.0500	9.6000	9.7500	-14.399%	8	5,664	+13.846%
2026-08-07	10.6000	11.3900	10.6000	11.3900	+3.545%	14	5,662	-2.546%
2026-08-06	10.5000	11.0000	9.8000	11.0000	+21.816%	310	5,659	+0.909%
2026-08-05	9.1800	9.4000	8.2000	9.0300	+22.027%	99	5,884	+22.924%
2026-08-04	7.5000	7.8000	7.3700	7.4000	-3.520%	61	5,900	+50.000%
2026-08-03	7.0000	8.1500	7.0000	7.6700	+16.212%	65	5,852	+44.720%
2026-07-31	6.6500	6.6500	6.5500	6.6000	0.000%	20	5,837	+68.182%
2026-07-30	6.8500	6.8500	6.0000	6.6000	-15.816%	498	5,849	+68.182%
2026-07-29	8.2000	8.4000	7.8400	7.8400	-7.219%	27	5,717	+41.582%
2026-07-28	7.6000	8.4500	7.6000	8.4500	+15.753%	114	5,723	+31.361%
2026-07-27	7.0300	7.4500	7.0300	7.3000	+9.118%	52	5,720	+52.055%
2026-07-24	6.4000	6.8900	6.4000	6.6900	+18.407%	210	5,714	+65.919%
2026-07-23	6.4000	6.4000	5.4000	5.6500	-16.912%	189	5,687	+96.460%
2026-07-22	7.4500	7.4500	6.8000	6.8000	-4.225%	211	5,704	+63.235%
2026-07-21	7.2200	7.3000	7.0500	7.1000	-2.740%	218	5,899	+56.338%
2026-07-20	8.3000	8.3000	7.2500	7.3000	-7.595%	91	6,097	+52.055%
2026-07-17	8.7000	8.7000	7.9000	7.9000	-12.707%	11	6,121	+40.506%
2026-07-16	8.0500	9.0500	7.9000	9.0500	+18.301%	419	6,121	+22.652%
2026-07-15	7.3500	8.0500	7.1500	7.6500	+9.286%	53	6,125	+45.098%
2026-07-14	6.9000	7.4000	6.7000	7.0000	-4.110%	115	6,129	+58.571%
2026-07-13	7.5500	7.8000	7.2500	7.3000	+4.286%	239	6,105	+52.055%
2026-07-10	7.6500	7.6500	7.0000	7.0000	-4.110%	431	6,237	+58.571%
2026-07-09	7.5000	7.5000	6.7500	7.3000	-5.318%	79	6,540	+52.055%
2026-07-08	7.7000	7.9500	7.6000	7.7100	-3.625%	52	6,483	+43.969%
2026-07-07	8.5400	8.5400	7.7900	8.0000	0.000%	94	6,457	+38.750%
2026-07-06	8.2000	8.2000	8.0000	8.0000	-11.308%	54	6,438	+38.750%
2026-07-02	7.4500	9.0200	7.4500	9.0200	+25.278%	23	6,442	+23.060%
2026-07-01	8.1500	8.1500	7.2000	7.2000	-4.636%	269	6,442	+54.167%
2026-06-30	8.0000	8.0000	7.5000	7.5500	-10.119%	532	6,339	+47.020%
2026-06-29	9.0000	9.0000	8.4000	8.4000	0.000%	74	6,521	+32.143%
2026-06-26	8.5500	8.9500	8.4000	8.4000	-1.176%	30	6,479	+32.143%
2026-06-25	9.5000	9.5000	8.5000	8.5000	-18.970%	38	6,453	+30.588%
2026-06-24	10.6000	10.6000	10.4900	10.4900	-7.577%	4	6,415	+5.815%
2026-06-23	11.0000	11.6000	11.0000	11.3500	+7.379%	11	6,416	-2.203%
2026-06-22	11.2000	11.2000	10.5000	10.5700	-9.658%	5	6,420	+5.014%
2026-06-18	10.7000	11.9000	10.7000	11.7000	+15.044%	19	6,433	-5.128%
2026-06-17	10.2500	10.3000	10.1700	10.1700	-0.780%	8	6,433	+9.145%
2026-06-16	10.0000	10.3000	9.9000	10.2500	-2.844%	57	6,433	+8.293%
2026-06-15	10.5000	10.8000	10.2000	10.5500	+7.107%	17	6,384	+5.213%
2026-06-12	10.0000	10.0000	9.6000	9.8500	-1.500%	34	6,375	+12.690%
2026-06-11	9.0500	10.0000	8.9000	10.0000	+8.696%	57	6,392	+11.000%
2026-06-10	9.4700	9.5000	9.2000	9.2000	-4.762%	37	6,442	+20.652%
2026-06-09	9.7100	9.7100	9.5000	9.6600	+4.207%	35	6,470	+14.907%
2026-06-08	9.8000	9.8000	9.2500	9.2700	-6.834%	71	6,476	+19.741%
2026-06-05	9.9000	10.2000	9.6200	9.9500	+3.109%	81	6,485	+11.558%
2026-06-04	10.4500	10.8000	9.5200	9.6500	-0.515%	154	6,495	+15.026%
2026-06-03	10.6100	10.6700	9.7000	9.7000	-8.057%	48	6,467	+14.433%
2026-06-02	10.5900	10.5900	10.3000	10.5500	-9.052%	71	6,423	+5.213%
2026-06-01	10.4500	11.6000	10.3000	11.6000	+5.455%	169	6,413	-4.310%
2026-05-29	12.1500	12.4000	10.9800	11.0000	-10.931%	108	6,484	+0.909%
2026-05-28	12.3500	12.8000	12.2500	12.3500	-1.200%	68	6,396	-10.121%
2026-05-27	12.5000	12.9500	12.5000	12.5000	+6.383%	12	6,437	-11.200%
2026-05-26	11.7500	11.7500	11.6000	11.7500	-1.177%	22	6,434	-5.532%
2026-05-22	12.8000	12.8000	11.8900	11.8900	-2.381%	32	6,471	-6.644%
2026-05-21	12.3000	12.3000	12.0900	12.1800	-2.169%	5	6,473	-8.867%
2026-05-20	11.2500	12.5000	11.1000	12.4500	+8.924%	14	6,473	-10.843%
2026-05-19	11.8000	12.0600	11.4300	11.4300	-7.449%	6	6,461	-2.887%
2026-05-18	11.5000	12.6000	11.5000	12.3500	+5.286%	194	6,461	-10.121%
2026-05-15	12.5100	12.5100	11.5100	11.7300	-12.658%	23	6,461	-5.371%
2026-05-14	13.5500	13.7900	13.4300	13.4300	+7.871%	8	6,440	-17.349%
2026-05-13	12.4500	12.4500	12.4500	12.4500	-11.071%	1	6,430	-10.843%
2026-05-12	13.0500	14.0000	13.0500	14.0000	+6.464%	9	6,430	-20.714%
2026-05-11	14.2500	14.2500	13.1500	13.1500	-16.772%	175	6,430	-15.589%
2026-05-08	15.5000	15.8500	15.4500	15.8000	-0.940%	11	6,265	-29.747%
2026-05-07	17.4000	17.4000	15.9500	15.9500	+6.333%	41	6,272	-30.408%
2026-05-06	16.0000	16.5000	14.9500	15.0000	+33.929%	123	6,286	-26.000%
2026-05-05	11.5500	11.5500	10.9800	11.2000	-5.085%	19	6,294	-0.893%
2026-05-04	12.4300	12.4300	11.8000	11.8000	-10.266%	28	6,280	-5.932%
2026-05-01	13.1500	13.1500	13.1500	13.1500	-1.128%	1	6,272	-15.589%
2026-04-30	11.9300	13.3000	11.9300	13.3000	+13.772%	1,580	6,272	-16.541%
2026-04-29	11.6500	11.7000	11.5600	11.6900	-2.583%	24	6,804	-5.047%
2026-04-28	12.3000	12.4000	12.0000	12.0000	-6.250%	43	6,805	-7.500%
2026-04-27	13.4000	13.5000	12.5700	12.8000	+0.787%	57	6,767	-13.281%
2026-04-24	12.5500	12.7000	12.5500	12.7000	-3.495%	7	6,774	-12.598%
2026-04-23	14.0500	14.0500	13.0700	13.1600	-6.335%	50	6,778	-15.653%
2026-04-22	14.4500	14.7500	14.0000	14.0500	+1.738%	31	6,776	-20.996%
2026-04-21	14.1700	14.1700	13.8100	13.8100	-7.625%	49	6,793	-19.623%
2026-04-20	15.0500	15.7400	14.9500	14.9500	+2.749%	39	6,793	-25.753%
2026-04-17	14.3000	15.0000	14.3000	14.5500	+5.818%	55	6,801	-23.711%
2026-04-16	13.5000	13.7500	13.3000	13.7500	+4.167%	20	6,852	-19.273%
2026-04-15	12.5500	13.2500	12.5500	13.2000	0.000%	322	6,867	-15.909%
2026-04-14	11.9000	13.2800	11.9000	13.2000	+10.924%	73	6,742	-15.909%
2026-04-13	10.8000	12.0000	10.8000	11.9000	+11.528%	25	6,804	-6.723%
2026-04-10	11.1500	11.1500	10.6700	10.6700	-3.960%	23	6,833	+4.030%
2026-04-09	10.3300	11.3000	10.3300	11.1100	+2.396%	45	6,812	-0.090%
2026-04-08	10.5900	10.8500	10.4600	10.8500	+3.333%	27	6,780	+2.304%
2026-04-07	9.5000	10.5000	9.0800	10.5000	+9.948%	41	6,780	+5.714%
2026-04-06	9.8000	9.8000	9.5500	9.5500	-4.116%	13	6,787	+16.230%
2026-04-02	9.2000	9.9600	9.2000	9.9600	+1.117%	7	6,775	+11.446%
2026-04-01	10.4000	10.4000	9.8500	9.8500	-1.005%	57	6,775	+12.690%
2026-03-31	9.2000	10.4000	9.2000	9.9500	+4.737%	17	6,727	+11.558%
2026-03-30	8.3500	9.5000	8.3500	9.5000	+15.572%	18	6,725	+16.842%
2026-03-27	8.3700	8.6000	7.9900	8.2200	-8.361%	421	6,725	+35.036%
2026-03-26	9.7000	9.8000	8.9700	8.9700	-6.073%	60	6,376	+23.746%
2026-03-25	8.9500	9.8500	8.9500	9.5500	-6.829%	1,364	6,336	+16.230%
2026-03-24	10.9000	10.9000	10.1500	10.2500	-8.889%	723	5,167	+8.293%
2026-03-23	12.4500	12.4500	11.2000	11.2500	-6.328%	15	4,613	-1.333%
2026-03-20	11.9500	12.0100	11.9500	12.0100	+1.780%	7	4,609	-7.577%
2026-03-19	11.9000	12.2000	11.4700	11.8000	+0.255%	30	4,605	-5.932%
2026-03-18	12.6000	13.0000	11.7700	11.7700	-4.075%	42	4,584	-5.692%
2026-03-17	12.0900	12.7500	12.0900	12.2700	+5.776%	33	4,560	-9.535%
2026-03-16	12.3000	12.3000	11.6000	11.6000	-4.527%	28	4,552	-4.310%
2026-03-13	13.0000	13.0000	12.0000	12.1500	0.000%	7	4,532	-8.642%
2026-03-12	11.5500	12.3000	11.5500	12.1500	-4.180%	1,229	4,526	-8.642%
2026-03-11	12.8000	13.5000	12.6800	12.6800	-0.157%	8	5,242	-12.461%
2026-03-10	12.8500	13.4600	12.6000	12.7000	-4.798%	1,253	5,241	-12.598%
2026-03-09	11.6800	13.3500	11.6800	13.3400	+2.222%	1,528	6,083	-16.792%
2026-03-06	12.9000	13.1000	12.4900	13.0500	-5.776%	102	7,078	-14.943%
2026-03-05	14.0000	14.0000	13.3000	13.8500	-3.147%	22	6,984	-19.856%
2026-03-04	14.5000	14.5000	14.3000	14.3000	-3.051%	13	6,971	-22.378%
2026-03-03	14.0000	15.0000	14.0000	14.7500	-1.007%	21	6,962	-24.746%
2026-03-02	15.0000	15.0500	14.4500	14.9000	-5.577%	2,123	6,959	-25.503%
2026-02-27	15.4200	16.2700	15.4000	15.7800	-1.128%	78	8,391	-29.658%
2026-02-26	16.1400	16.1400	15.9600	15.9600	+2.177%	7	8,426	-30.451%
2026-02-25	15.5000	15.6200	15.5000	15.6200	+2.426%	250	8,476	-28.937%
2026-02-24	15.2500	15.2500	15.2500	15.2500	+0.329%	1	8,476	-27.213%
2026-02-23	15.1200	15.8800	15.0000	15.2000	-3.797%	8	8,477	-26.974%
2026-02-20	16.1800	16.1800	15.7000	15.8000	-3.067%	32	8,469	-29.747%
2026-02-19	16.4000	16.4000	16.3000	16.3000	-2.102%	4	8,501	-31.902%
2026-02-17	16.2500	16.7500	15.5300	16.6500	-1.187%	44	8,501	-33.333%
2026-02-13	14.7500	16.8500	14.5500	16.8500	+18.163%	43	8,482	-34.125%
2026-02-12	17.1000	17.1500	13.6000	14.2600	-21.605%	167	8,482	-22.160%
2026-02-11	18.1900	18.1900	18.1900	18.1900	-5.013%	5	8,375	-38.977%
2026-02-10	17.8300	19.1500	17.8300	19.1500	+12.449%	23	8,380	-42.037%
2026-02-09	17.0300	17.0300	17.0300	17.0300	-4.056%	1	8,388	-34.821%
2026-02-06	16.7300	17.7500	16.3000	17.7500	+14.664%	54	8,389	-37.465%
2026-02-05	17.5000	17.5000	15.4800	15.4800	-9.208%	41	8,394	-28.295%
2026-02-04	15.4200	17.4500	15.4200	17.0500	+15.593%	17	8,416	-34.897%
2026-02-03	14.5900	14.7500	13.5000	14.7500	-1.667%	53	8,421	-24.746%
2026-02-02	16.8000	17.3000	14.9500	15.0000	-29.078%	1,376	8,414	-26.000%
2026-01-30	21.0600	21.1500	20.5000	21.1500	+4.341%	17	9,471	-47.518%
2026-01-29	18.8100	20.4200	18.8100	20.2700	+6.126%	15	9,485	-45.239%
2026-01-28	19.5000	19.5000	18.9500	19.1000	-3.291%	12	9,484	-41.885%
2026-01-27	19.4500	20.0000	19.4500	19.7500	-2.421%	24	9,479	-43.797%
2026-01-23	20.2600	20.2600	20.2400	20.2400	-6.296%	3	9,464	-45.158%
2026-01-22	21.8500	21.8500	21.6000	21.6000	+6.931%	3	9,461	-48.611%
2026-01-21	20.2000	20.2000	20.2000	20.2000	+1.508%	2	9,460	-45.050%
2026-01-20	19.4200	20.2000	19.4200	19.9000	-2.499%	20	9,460	-44.221%
2026-01-16	20.9000	21.1000	20.3800	20.4100	-9.289%	28	9,430	-45.615%
2026-01-15	21.5000	22.5000	21.5000	22.5000	+2.041%	14	9,430	-50.667%
2026-01-14	21.9000	22.0500	21.4500	22.0500	+2.558%	75	9,439	-49.660%
2026-01-13	21.5000	21.5000	21.5000	21.5000	-2.095%	5	9,414	-48.372%
2026-01-12	22.0000	22.5000	21.7500	21.9600	-4.935%	35	9,409	-49.454%
2026-01-09	22.5000	23.2000	22.4500	23.1000	+1.807%	104	9,410	-51.948%
2026-01-08	21.7800	22.6900	21.7800	22.6900	+5.682%	5	9,368	-51.080%
2026-01-07	22.3300	22.3300	21.4700	21.4700	-5.210%	3	9,368	-48.300%
2026-01-06	22.3000	23.0000	22.2000	22.6500	-3.412%	46	9,365	-50.993%
2026-01-05	23.3500	23.4500	23.3500	23.4500	+12.201%	5	9,321	-52.665%
2026-01-02	21.9500	21.9500	20.5000	20.9000	-7.726%	20	9,321	-46.890%
2025-12-31	23.1600	23.1600	22.6500	22.6500	-3.412%	2	9,325	-50.993%
2025-12-30	23.4000	23.4500	23.3500	23.4500	+2.581%	21	9,325	-52.665%
2025-12-29	22.8900	22.9000	22.8600	22.8600	+1.826%	3	9,327	-51.444%
2025-12-26	23.0000	23.0000	22.3000	22.4500	-2.391%	24	9,328	-50.557%
2025-12-24	22.7000	23.0500	22.7000	23.0000	+5.071%	8	9,314	-51.739%
2025-12-22	21.8500	21.8900	20.9000	21.8900	+3.499%	5	9,314	-49.292%
2025-12-19	23.1700	23.1700	21.1500	21.1500	+0.955%	3	9,313	-47.518%
2025-12-17	21.5000	21.5000	20.9500	20.9500	-3.678%	4	9,315	-47.017%
2025-12-16	21.8000	22.1600	21.7500	21.7500	+6.098%	13	9,311	-48.966%
2025-12-15	20.9900	20.9900	20.5000	20.5000	-3.302%	8	9,303	-45.854%
2025-12-12	21.2000	21.2000	21.2000	21.2000	+3.566%	1	9,311	-47.642%
2025-12-11	21.0000	21.0000	19.8000	20.4700	+7.737%	24	9,310	-45.774%
2025-12-10	18.0000	19.0000	18.0000	19.0000	+6.443%	32	9,292	-41.579%
2025-12-09	17.8500	17.8500	17.8500	17.8500	-3.514%	2	9,287	-37.815%
2025-12-08	16.9000	18.7700	16.7000	18.5000	+13.846%	115	9,285	-40.000%
2025-12-05	16.6500	18.0000	16.2500	16.2500	-2.402%	121	9,375	-31.692%
2025-12-04	16.4000	16.6500	16.4000	16.6500	-2.632%	5	9,254	-33.333%
2025-12-03	16.4500	17.1000	16.4500	17.1000	+2.395%	2	9,252	-35.088%
2025-12-02	16.8000	16.8000	16.7000	16.7000	-5.114%	80	9,252	-33.533%
2025-12-01	17.8900	17.8900	17.4500	17.6000	+7.317%	10	9,332	-36.932%
2025-11-28	16.2000	16.4000	16.2000	16.4000	+3.145%	5	9,324	-32.317%
2025-11-26	16.3500	16.3500	15.9000	15.9000	+6.000%	4	9,327	-30.189%
2025-11-24	15.9000	16.1000	15.0000	15.0000	-5.660%	21	9,327	-26.000%
2025-11-21	15.9000	16.1000	15.9000	15.9000	-6.580%	57	9,312	-30.189%
2025-11-20	17.0300	17.0300	17.0200	17.0200	-1.902%	6	9,313	-34.783%
2025-11-19	17.3500	17.3500	17.3500	17.3500	-3.611%	3	9,319	-36.023%
2025-11-18	18.4200	18.5500	18.0000	18.0000	+2.857%	18	9,322	-38.333%
2025-11-17	18.9000	18.9000	17.5000	17.5000	-2.016%	26	9,318	-36.571%
2025-11-14	20.0000	20.1000	17.8500	17.8600	-7.938%	22	9,310	-37.850%
2025-11-13	19.4500	20.9000	17.4500	19.4000	-25.385%	333	9,295	-42.784%
2025-11-12	26.0200	26.0200	25.6000	26.0000	+8.559%	34	9,085	-57.308%
2025-11-11	23.9500	23.9500	23.9500	23.9500	+8.864%	1	9,118	-53.653%
2025-11-07	22.0000	22.0000	22.0000	22.0000	+2.804%	2	9,118	-49.545%
2025-11-06	22.3000	22.3000	21.4000	21.4000	-8.194%	25	9,120	-48.131%
2025-10-31	22.8500	23.3100	22.8500	23.3100	+8.419%	10	9,118	-52.381%
2025-10-29	21.5000	21.5000	21.5000	21.5000	-6.318%	1	9,118	-48.372%
2025-10-27	22.9500	22.9500	22.9500	22.9500	+2.455%	2	9,115	-51.634%
2025-10-24	22.7500	22.7500	22.4000	22.4000	-2.311%	21	9,115	-50.446%
2025-10-23	22.9300	22.9300	22.9300	22.9300	-5.287%	1	9,136	-51.592%
2025-10-22	24.3000	24.3000	24.2100	24.2100	-2.300%	3	9,137	-54.151%
2025-10-21	23.8400	24.7800	23.8400	24.7800	+4.337%	19	9,140	-55.206%
2025-10-20	23.0000	23.7500	23.0000	23.7500	+7.223%	5	9,146	-53.263%
2025-10-17	22.5000	22.5000	22.1500	22.1500	+0.682%	22	9,144	-49.887%
2025-10-16	22.7000	22.7000	22.0000	22.0000	-5.579%	6	9,166	-49.545%
2025-10-15	22.9500	23.3000	22.9500	23.3000	+5.430%	2	9,160	-52.361%
2025-10-14	21.3000	22.1000	21.3000	22.1000	-0.897%	15	9,162	-49.774%
2025-10-13	21.9500	22.3000	21.5500	22.3000	+1.134%	10	9,153	-50.224%
2025-10-10	22.6500	22.6500	22.0000	22.0500	-2.434%	13	9,154	-49.660%
2025-10-09	22.9900	22.9900	22.6000	22.6000	-0.921%	4	9,155	-50.885%
2025-10-08	23.4200	23.4200	22.8100	22.8100	-2.019%	7	9,155	-51.337%
2025-10-07	23.1600	23.3000	22.7600	23.2800	-0.043%	29	9,168	-52.320%
2025-10-06	22.7000	23.3000	22.7000	23.2900	+0.345%	18	9,168	-52.340%
2025-10-03	23.6300	23.9000	23.2100	23.2100	-0.301%	10	9,158	-52.176%
2025-10-02	23.2000	24.3000	22.0900	23.2800	-1.230%	36	9,152	-52.320%
2025-10-01	24.9700	24.9700	23.5700	23.5700	-2.402%	12	9,141	-52.906%
2025-09-30	24.1500	24.1500	24.1500	24.1500	-3.593%	1	9,142	-54.037%
2025-09-29	24.2500	25.0500	24.2500	25.0500	+6.505%	17	9,141	-55.689%
2025-09-26	24.1200	24.1200	23.5200	23.5200	-1.218%	6	9,135	-52.806%
2025-09-25	24.7200	24.7200	23.8100	23.8100	-0.709%	22	9,135	-53.381%
2025-09-24	23.8000	24.3400	23.8000	23.9800	+1.096%	11	9,155	-53.711%
2025-09-23	23.7500	24.0400	23.6500	23.7200	+3.355%	11	9,155	-53.204%
2025-09-22	22.5000	23.8400	22.5000	22.9500	-3.001%	26	9,155	-51.634%
2025-09-19	23.1000	23.8300	23.1000	23.6600	-5.737%	8	9,163	-53.085%
2025-09-18	25.0000	25.5000	25.0000	25.1000	-3.313%	38	9,167	-55.777%
2025-09-17	26.1800	26.5000	25.9000	25.9600	+2.004%	31	9,142	-57.242%
2025-09-16	25.3100	25.4500	25.0700	25.4500	-2.863%	5	9,118	-56.385%
2025-09-15	26.3000	26.3000	26.2000	26.2000	+0.230%	2	9,117	-57.634%
2025-09-12	26.5500	26.5500	26.1400	26.1400	-1.950%	4	9,117	-57.536%
2025-09-11	25.7000	26.8700	25.1200	26.6600	+2.815%	92	9,120	-58.365%
2025-09-10	26.3000	26.3000	25.4300	25.9300	-4.704%	13	9,116	-57.192%
2025-09-09	27.5000	27.5000	27.2100	27.2100	-2.017%	2	9,109	-59.206%
2025-09-08	27.1000	28.0600	27.1000	27.7700	+0.616%	13	9,110	-60.029%
2025-09-05	28.6500	28.6500	27.6000	27.6000	+4.151%	8	9,115	-59.783%
2025-09-03	26.5500	26.8100	26.5000	26.5000	-0.823%	4	9,110	-58.113%
2025-09-02	27.0700	27.0700	26.7200	26.7200	-4.057%	14	9,108	-58.458%
2025-08-29	27.6400	28.3700	27.2900	27.8500	+1.236%	32	9,109	-60.144%
2025-08-28	26.9000	27.5100	26.7900	27.5100	+0.109%	9	9,109	-59.651%
2025-08-27	28.0400	28.0400	27.2800	27.4800	-0.723%	11	9,110	-59.607%
2025-08-26	27.8700	27.8700	27.6800	27.6800	+0.072%	2	9,105	-59.899%
2025-08-25	29.6000	29.6000	27.6600	27.6600	-3.354%	18	9,105	-59.870%
2025-08-22	28.2400	29.1600	28.0200	28.6200	+7.392%	94	9,100	-61.216%
2025-08-21	26.2000	27.0100	26.2000	26.6500	-3.964%	20	9,124	-58.349%
2025-08-20	26.8500	27.7500	26.4700	27.7500	+4.323%	52	9,122	-60.000%
2025-08-19	27.0700	27.2400	26.6000	26.6000	-1.917%	12	9,116	-58.271%
2025-08-18	27.1800	27.1800	26.7500	27.1200	+3.828%	14	9,111	-59.071%
2025-08-15	26.8700	26.8700	25.8700	26.1200	-1.434%	6	9,109	-57.504%
2025-08-14	26.0200	26.8700	25.5000	26.5000	-2.681%	51	9,107	-58.113%
2025-08-13	25.7000	27.2300	25.5000	27.2300	+11.598%	35	9,101	-59.236%
2025-08-12	24.4400	25.3300	24.4000	24.4000	+4.274%	18	9,103	-54.508%
2025-08-11	22.9400	24.0000	22.9400	23.4000	-0.847%	7	9,103	-52.564%
2025-08-08	25.1500	25.1500	23.6000	23.6000	-2.277%	20	9,101	-52.966%
2025-08-07	26.5500	26.6000	23.7000	24.1500	-8.349%	71	9,087	-54.037%
2025-08-06	26.6700	26.6700	24.2500	26.3500	-10.829%	38	9,044	-57.875%
2025-08-05	29.0000	30.1800	29.0000	29.5500	-1.500%	121	9,029	-62.437%
2025-08-04	30.0000	30.0000	30.0000	30.0000	+8.696%	2	9,007	-63.000%
2025-08-01	28.6700	28.6700	27.6000	27.6000	-7.227%	9	9,005	-59.783%
2025-07-31	30.6000	30.6000	29.7500	29.7500	-1.977%	18	9,002	-62.689%
2025-07-30	30.3000	31.1400	30.2600	30.3500	0.000%	12	8,985	-63.427%
2025-07-29	30.3500	30.3500	30.3500	30.3500	-1.780%	1	8,987	-63.427%
2025-07-28	31.1200	31.1200	30.9000	30.9000	-4.127%	7	8,986	-64.078%
2025-07-25	31.9500	32.2300	31.6500	32.2300	-2.333%	6	8,985	-65.560%
2025-07-24	33.3000	33.6000	32.6000	33.0000	-0.901%	11	8,981	-66.364%
2025-07-23	32.7500	33.3000	32.7500	33.3000	+4.553%	2	8,977	-66.667%
2025-07-22	31.7500	31.8500	31.7500	31.8500	+0.568%	3	8,976	-65.149%
2025-07-21	31.8500	32.5000	31.6700	31.6700	-1.646%	6	8,977	-64.951%
2025-07-18	31.2500	32.2000	31.2500	32.2000	-1.227%	17	8,975	-65.528%
2025-07-17	32.6000	32.6000	32.1500	32.6000	+4.153%	14	8,984	-65.951%
2025-07-16	31.0500	31.3000	31.0500	31.3000	+3.062%	4	8,975	-64.537%
2025-07-15	30.4800	30.4800	30.3700	30.3700	-2.660%	6	8,974	-63.451%
2025-07-14	30.9600	31.3000	30.9600	31.2000	-0.574%	8	8,978	-64.423%
2025-07-11	31.5000	31.6500	30.9500	31.3800	-3.297%	20	8,979	-64.627%
2025-07-10	32.4000	32.4500	32.4000	32.4500	+2.528%	6	8,974	-65.794%
2025-07-09	31.8000	31.9400	31.6500	31.6500	-5.381%	30	8,974	-64.929%
2025-07-08	33.3000	33.4500	33.3000	33.4500	-2.903%	7	8,956	-66.816%
2025-07-07	34.7700	34.7700	33.7000	34.4500	+0.878%	14	8,959	-67.779%
2025-07-03	34.3000	34.3000	34.1500	34.1500	+0.147%	2	8,972	-67.496%
2025-07-02	33.9000	34.1000	33.9000	34.1000	0.000%	14	8,972	-67.449%
2025-07-01	33.9500	34.1000	33.9500	34.1000	-2.011%	4	8,961	-67.449%
2025-06-30	35.4000	35.4000	34.4000	34.8000	+3.881%	14	8,963	-68.103%
2025-06-27	33.1200	33.7900	33.1200	33.5000	+2.446%	106	8,951	-66.866%
2025-06-26	31.8100	32.7000	31.8100	32.7000	+5.145%	3	9,013	-66.055%
2025-06-25	31.2500	31.2500	31.1000	31.1000	+3.736%	6	9,012	-64.309%
2025-06-23	29.1000	29.9800	28.9800	29.9800	+1.731%	37	9,010	-62.975%
2025-06-20	30.9800	30.9800	29.4700	29.4700	-0.034%	12	8,990	-62.335%
2025-06-18	29.4800	29.4800	29.4800	29.4800	-5.875%	7	8,986	-62.347%
2025-06-16	31.4000	31.4500	31.3200	31.3200	+4.053%	12	8,986	-64.559%
2025-06-13	30.0000	30.2500	30.0000	30.1000	-3.526%	10	8,976	-63.123%
2025-06-11	31.3000	31.8000	30.9000	31.2000	+3.689%	33	8,977	-64.423%
2025-06-10	28.6500	31.5800	28.6500	30.0900	+8.043%	55	8,979	-63.111%
2025-06-09	27.4500	27.9400	27.4500	27.8500	+2.578%	5	8,963	-60.144%
2025-06-06	27.2100	27.2100	27.1000	27.1500	+4.023%	26	8,962	-59.116%
2025-06-05	26.9500	26.9500	26.1000	26.1000	-2.974%	12	8,964	-57.471%
2025-06-04	27.0000	27.0000	26.9000	26.9000	-10.333%	5	8,970	-58.736%
2025-06-03	26.9500	30.0000	26.9500	30.0000	+14.943%	16	8,970	-63.000%
2025-06-02	26.1000	26.1000	26.1000	26.1000	-2.247%	2	8,974	-57.471%
2025-05-30	26.2300	26.7000	26.2300	26.7000	+4.501%	8	8,972	-58.427%
2025-05-29	25.5500	25.5500	25.5500	25.5500	-0.584%	2	8,974	-56.556%
2025-05-28	25.7000	25.7000	25.7000	25.7000	-2.356%	1	8,972	-56.809%
2025-05-27	24.5700	26.5200	24.5700	26.3200	+5.915%	9	8,971	-57.827%
2025-05-23	23.9000	24.8500	23.9000	24.8500	-4.423%	20	8,967	-55.332%
2025-05-22	25.0000	26.0000	25.0000	26.0000	-1.515%	13	8,967	-57.308%
2025-05-21	25.5500	26.4000	25.5500	26.4000	+1.149%	12	8,978	-57.955%
2025-05-20	26.9500	26.9500	26.1000	26.1000	-2.430%	6	8,990	-57.471%
2025-05-19	26.7500	26.7500	26.6400	26.7500	-1.473%	2,101	8,988	-58.505%
2025-05-16	26.0000	27.2500	26.0000	27.1500	+2.841%	4,216	6,887	-59.116%
2025-05-15	26.4000	26.6500	25.8200	26.4000	-2.583%	2,132	4,845	-57.955%
2025-05-14	25.2800	27.1000	25.2800	27.1000	+4.836%	2,238	3,008	-59.041%
2025-05-13	25.0000	25.8500	24.8000	25.8500	+4.234%	33	1,031	-57.060%
2025-05-12	23.6400	25.0000	23.6400	24.8000	+14.656%	33	1,018	-55.242%
2025-05-09	21.5000	21.7500	20.8000	21.6300	+0.139%	24	1,022	-48.682%
2025-05-08	20.0000	21.9500	20.0000	21.6000	+16.757%	62	1,033	-48.611%
2025-05-07	16.9500	19.5500	16.9500	18.5000	+40.152%	377	1,018	-40.000%
2025-05-06	13.1100	13.2000	13.0000	13.2000	-2.222%	3	1,256	-15.909%
2025-05-05	12.8500	14.0000	12.7700	13.5000	-0.735%	591	1,257	-17.778%
2025-05-02	13.2500	13.7500	13.1100	13.6000	+8.800%	222	838	-18.382%
2025-05-01	13.0000	13.0000	12.5000	12.5000	0.000%	43	810	-11.200%
2025-04-30	11.9100	12.5000	11.6500	12.5000	-4.434%	30	828	-11.200%
2025-04-29	12.5700	13.0800	12.5700	13.0800	+7.213%	19	810	-15.138%
2025-04-28	12.6900	12.6900	12.2000	12.2000	-1.215%	24	806	-9.016%
2025-04-25	12.4000	12.5000	12.1700	12.3500	-1.515%	22	783	-10.121%
2025-04-24	12.4000	12.5800	12.2500	12.5400	+11.964%	30	784	-11.483%
2025-04-23	12.3000	12.3000	11.2000	11.2000	+7.177%	84	769	-0.893%
2025-04-22	10.3000	10.7800	10.3000	10.4500	+8.854%	24	721	+6.220%
2025-04-21	9.9500	10.1500	9.3000	9.6000	-6.341%	13	728	+15.625%
2025-04-17	9.6000	10.2500	9.4000	10.2500	+17.143%	35	715	+8.293%
2025-04-16	9.2000	9.4000	8.7500	8.7500	-12.500%	40	715	+26.857%
2025-04-15	10.2000	10.2000	9.9000	10.0000	+0.503%	27	687	+11.000%
2025-04-14	10.9300	10.9300	9.8000	9.9500	-5.238%	33	670	+11.558%
2025-04-11	10.6500	10.8000	9.8000	10.5000	-0.380%	196	645	+5.714%
2025-04-10	12.1900	12.1900	9.9800	10.5400	-20.453%	65	600	+5.313%
2025-04-09	9.0000	13.2500	9.0000	13.2500	+40.957%	19	547	-16.226%
2025-04-08	11.5800	11.5800	9.4000	9.4000	-9.615%	39	559	+18.085%
2025-04-07	9.0000	10.5500	8.7000	10.4000	+2.970%	32	547	+6.731%
2025-04-04	11.3500	11.3500	10.1000	10.1000	-15.481%	40	539	+9.901%
2025-04-03	13.5000	13.6500	11.4000	11.9500	-24.843%	104	524	-7.113%
2025-04-02	16.2500	16.2500	15.8300	15.9000	+1.274%	14	453	-30.189%
2025-04-01	15.7000	16.0000	15.7000	15.7000	-5.932%	17	454	-29.299%
2025-03-31	15.5000	16.6900	15.5000	16.6900	+3.025%	25	452	-33.493%
2025-03-28	17.0000	17.0000	16.2000	16.2000	-7.587%	260	441	-31.481%
2025-03-27	17.5300	17.5300	17.5300	17.5300	-2.611%	1	537	-36.680%
2025-03-26	18.4500	18.4500	18.0000	18.0000	-0.277%	11	537	-38.333%
2025-03-25	18.4000	18.4000	18.0500	18.0500	+3.795%	5	530	-38.504%
2025-03-24	16.7000	17.3900	16.7000	17.3900	+5.394%	4	527	-36.170%
2025-03-21	16.5000	16.5000	16.5000	16.5000	-2.077%	22	528	-32.727%
2025-03-20	17.1500	18.6000	16.8000	16.8500	-7.671%	25	528	-34.125%
2025-03-19	18.5100	18.5100	18.2500	18.2500	+6.414%	7	517	-39.178%
2025-03-18	17.0000	17.1500	17.0000	17.1500	-2.000%	13	516	-35.277%
2025-03-17	18.0200	18.0200	17.4500	17.5000	+2.041%	31	517	-36.571%
2025-03-14	16.8000	17.4000	16.5000	17.1500	+6.522%	64	528	-35.277%
2025-03-13	16.9500	17.0000	16.0000	16.1000	-6.395%	9	517	-31.056%
2025-03-12	16.9000	17.2000	16.1500	17.2000	+0.292%	33	517	-35.465%
2025-03-11	18.8500	18.8500	16.9500	17.1500	-16.096%	34	512	-35.277%
2025-03-10	20.2000	20.4400	19.5000	20.4400	-4.486%	28	495	-45.695%
2025-03-07	21.2000	21.5500	20.3000	21.4000	-1.382%	122	491	-48.131%
2025-03-06	23.2000	23.2000	21.5000	21.7000	-9.959%	16	433	-48.848%
2025-03-05	24.5000	24.5000	24.1000	24.1000	+0.837%	2	432	-53.942%
2025-03-04	24.7000	24.7000	23.8000	23.9000	-13.312%	9	430	-53.556%
2025-03-03	29.1700	29.1700	27.5700	27.5700	+0.768%	19	421	-59.739%