Dark

HL20260116C5
HL Jan 16 2026 5.00 Call (HL260116C00005000)
option OPRA

EOD

May 8, 2025

0.9000+3.448%(+0.0300)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.96	0.96	0.88	0.90	+3.448%	216	10,995	0.000%
2025-05-07	0.83	0.92	0.83	0.87	-3.333%	61	10,835	+3.448%
2025-05-06	0.87	0.90	0.72	0.90	+12.500%	342	10,785	0.000%
2025-05-05	0.77	0.82	0.65	0.80	+21.212%	2,480	10,738	+12.500%
2025-05-02	1.00	1.00	0.64	0.66	-46.774%	3,004	8,496	+36.364%
2025-05-01	1.25	1.26	1.24	1.24	-8.148%	21	7,037	-27.419%
2025-04-30	1.35	1.35	1.35	1.35	-4.255%	3	7,016	-33.333%
2025-04-29	1.48	1.48	1.41	1.41	-2.759%	2	7,019	-36.170%
2025-04-28	1.45	1.45	1.45	1.45	-6.452%	10	7,019	-37.931%
2025-04-25	1.47	1.55	1.47	1.55	+7.639%	36	7,029	-41.935%
2025-04-24	1.44	1.44	1.44	1.44	-7.692%	25	7,017	-37.500%
2025-04-23	1.42	1.60	1.42	1.56	-1.266%	60	7,042	-42.308%
2025-04-22	1.57	1.58	1.57	1.58	-2.469%	25	6,995	-43.038%
2025-04-21	1.50	1.80	1.50	1.62	+15.714%	307	7,020	-44.444%
2025-04-17	1.40	1.40	1.40	1.40	-17.160%	5	7,332	-35.714%
2025-04-16	1.60	1.82	1.60	1.69	+7.643%	87	7,332	-46.746%
2025-04-15	1.55	1.60	1.40	1.57	+0.641%	44	7,398	-42.675%
2025-04-14	1.56	1.56	1.56	1.56	+8.333%	1	7,442	-42.308%
2025-04-11	1.55	1.59	1.44	1.44	+5.882%	686	7,443	-37.500%
2025-04-10	1.28	1.36	1.26	1.36	+23.636%	391	7,242	-33.824%
2025-04-09	1.02	1.21	1.00	1.10	+18.280%	221	6,917	-18.182%
2025-04-08	1.01	1.01	0.93	0.93	+3.333%	13	6,877	-3.226%
2025-04-07	0.79	1.07	0.79	0.90	+3.448%	22	6,874	0.000%
2025-04-04	1.06	1.06	0.83	0.87	-28.689%	162	6,855	+3.448%
2025-04-03	1.10	1.24	0.90	1.22	-6.870%	94	6,803	-26.230%
2025-04-02	1.31	1.31	1.31	1.31	-3.676%	2	6,876	-31.298%
2025-04-01	1.36	1.36	1.36	1.36	+7.087%	1	6,876	-33.824%
2025-03-31	1.40	1.40	0.95	1.27	-8.633%	220	6,875	-29.134%
2025-03-28	1.65	1.66	1.36	1.39	-10.323%	430	6,960	-35.252%
2025-03-27	1.61	1.61	1.35	1.55	+1.974%	16	7,107	-41.935%
2025-03-26	1.67	1.67	1.50	1.52	0.000%	11	7,105	-40.789%
2025-03-25	1.71	1.71	1.52	1.52	-4.403%	150	7,103	-40.789%
2025-03-24	1.50	1.59	1.44	1.59	+6.711%	87	7,233	-43.396%
2025-03-21	1.37	1.49	1.37	1.49	-4.487%	58	7,312	-39.597%
2025-03-20	1.60	1.60	1.56	1.56	+6.849%	12	7,331	-42.308%
2025-03-19	1.58	1.58	1.40	1.46	-7.595%	159	7,325	-38.356%
2025-03-18	1.66	1.67	1.58	1.58	-1.863%	36	7,474	-43.038%
2025-03-17	1.46	1.62	1.46	1.61	+7.333%	16	7,470	-44.099%
2025-03-14	1.53	1.60	1.50	1.50	-3.846%	94	7,454	-40.000%
2025-03-13	1.55	1.56	1.53	1.56	+17.293%	118	7,534	-42.308%
2025-03-12	1.28	1.35	1.28	1.33	+3.906%	31	7,534	-32.331%
2025-03-10	1.11	1.28	1.11	1.28	-1.538%	5	7,533	-29.688%
2025-03-07	1.30	1.30	1.30	1.30	+1.563%	52	7,534	-30.769%
2025-03-06	1.30	1.32	1.22	1.28	+3.226%	15	7,508	-29.688%
2025-03-05	1.15	1.33	1.15	1.24	+12.727%	26	7,495	-27.419%
2025-03-04	1.00	1.10	0.97	1.10	-4.348%	13	7,493	-18.182%
2025-03-03	1.15	1.15	1.15	1.15	+5.505%	1	7,484	-21.739%
2025-02-28	1.00	1.12	1.00	1.09	+4.808%	102	7,485	-17.431%
2025-02-27	1.13	1.14	1.04	1.04	-10.345%	117	7,459	-13.462%
2025-02-26	1.19	1.25	1.16	1.16	+0.870%	145	7,456	-22.414%
2025-02-25	1.15	1.22	1.09	1.15	+2.679%	221	7,416	-21.739%
2025-02-24	1.17	1.17	1.12	1.12	-7.438%	22	7,316	-19.643%
2025-02-21	1.30	1.30	1.18	1.21	-18.792%	420	7,305	-25.620%
2025-02-20	1.31	1.54	1.31	1.49	+19.200%	24	7,381	-39.597%
2025-02-19	1.32	1.32	1.20	1.25	-12.587%	61	7,361	-28.000%
2025-02-18	1.40	1.43	1.40	1.43	+5.147%	6	7,305	-37.063%
2025-02-14	2.05	2.05	1.36	1.36	-34.300%	482	7,064	-33.824%
2025-02-13	1.95	2.07	1.90	2.07	+8.377%	196	7,064	-56.522%
2025-02-12	1.93	1.94	1.86	1.91	+7.910%	19	7,006	-52.880%
2025-02-11	1.75	1.87	1.75	1.77	0.000%	43	6,989	-49.153%
2025-02-10	1.79	1.79	1.77	1.77	+7.273%	3	7,028	-49.153%
2025-02-07	1.60	1.65	1.59	1.65	-3.509%	208	7,027	-45.455%
2025-02-06	1.64	1.71	1.64	1.71	+0.588%	62	7,131	-47.368%
2025-02-05	1.99	1.99	1.70	1.70	+3.030%	4	7,113	-47.059%
2025-02-04	1.80	1.80	1.65	1.65	-3.509%	24	7,110	-45.455%
2025-02-03	1.71	1.71	1.71	1.71	+17.931%	1	7,114	-47.368%
2025-01-31	1.53	1.55	1.45	1.45	-3.333%	236	7,113	-37.931%
2025-01-30	1.67	1.67	1.50	1.50	+15.385%	14	7,092	-40.000%
2025-01-29	1.30	1.30	1.30	1.30	+5.691%	1	7,102	-30.769%
2025-01-27	1.23	1.23	1.23	1.23	-9.559%	2	7,103	-26.829%
2025-01-23	1.23	1.36	1.23	1.36	-4.895%	6	7,103	-33.824%
2025-01-21	1.35	1.45	1.35	1.43	+5.926%	32	7,103	-37.063%
2025-01-17	1.35	1.35	1.35	1.35	-0.735%	20	7,105	-33.333%
2025-01-16	1.38	1.38	1.36	1.36	+2.256%	4	7,105	-33.824%
2025-01-15	1.35	1.35	1.33	1.33	-0.746%	3	7,102	-32.331%
2025-01-14	1.27	1.34	1.27	1.34	+11.667%	3	7,103	-32.836%
2025-01-13	1.15	1.20	1.15	1.20	-1.639%	138	7,100	-25.000%
2025-01-10	1.38	1.38	1.20	1.22	-7.576%	70	6,967	-26.230%
2025-01-08	1.32	1.32	1.32	1.32	+4.762%	15	6,972	-31.818%
2025-01-07	1.26	1.26	1.26	1.26	+5.000%	15	6,972	-28.571%
2025-01-06	1.20	1.22	1.20	1.20	-4.000%	5	6,987	-25.000%
2025-01-02	1.20	1.25	1.19	1.25	+13.636%	16	6,988	-28.000%
2024-12-31	1.45	1.45	1.08	1.10	+4.762%	21	7,003	-18.182%
2024-12-30	1.05	1.05	1.05	1.05	-4.545%	16	7,003	-14.286%
2024-12-27	1.13	1.13	1.06	1.10	-5.983%	66	6,992	-18.182%
2024-12-26	1.25	1.25	1.17	1.17	-1.681%	1,961	7,000	-23.077%
2024-12-23	1.15	1.19	1.11	1.19	-2.459%	74	5,292	-24.370%
2024-12-20	1.23	1.25	1.20	1.22	+8.929%	61	5,261	-26.230%
2024-12-19	1.15	1.15	1.09	1.12	-2.609%	47	5,232	-19.643%
2024-12-18	1.33	1.33	1.15	1.15	-23.333%	57	5,194	-21.739%
2024-12-17	1.32	1.66	1.32	1.50	+16.279%	53	5,142	-40.000%
2024-12-16	1.38	1.38	1.29	1.29	-9.155%	21	5,099	-30.233%
2024-12-13	1.42	1.42	1.42	1.42	-7.792%	2	5,078	-36.620%
2024-12-12	1.60	1.60	1.54	1.54	-12.000%	54	5,078	-41.558%
2024-12-11	1.75	1.75	1.75	1.75	+6.707%	15	5,024	-48.571%
2024-12-10	1.70	1.70	1.64	1.64	-13.228%	10	5,039	-45.122%
2024-12-09	1.92	1.92	1.89	1.89	+26.000%	11	5,029	-52.381%
2024-12-06	1.50	1.50	1.50	1.50	-12.281%	4	5,031	-40.000%
2024-12-05	1.70	1.71	1.60	1.71	0.000%	105	5,029	-47.368%
2024-12-04	1.70	1.72	1.70	1.71	+0.588%	18	4,924	-47.368%
2024-12-03	1.69	1.71	1.68	1.70	+18.056%	71	4,906	-47.059%
2024-12-02	1.44	1.44	1.44	1.44	-5.882%	3	4,935	-37.500%
2024-11-27	1.70	1.70	1.43	1.53	+7.746%	14	4,926	-41.176%
2024-11-25	1.41	1.44	1.40	1.42	-8.387%	34	4,926	-36.620%
2024-11-22	1.60	1.60	1.55	1.55	-3.727%	134	4,948	-41.935%
2024-11-21	1.61	1.61	1.61	1.61	-1.227%	10	4,991	-44.099%
2024-11-20	1.63	1.63	1.63	1.63	-2.976%	60	4,991	-44.785%
2024-11-19	1.67	1.68	1.67	1.68	-1.176%	6	5,051	-46.429%
2024-11-18	1.70	1.70	1.70	1.70	+10.390%	1	5,053	-47.059%
2024-11-15	1.59	1.67	1.51	1.54	-8.333%	40	5,054	-41.558%
2024-11-14	1.60	1.68	1.60	1.68	+7.006%	82	5,050	-46.429%
2024-11-13	1.57	1.57	1.57	1.57	+1.948%	12	5,016	-42.675%
2024-11-12	1.61	1.73	1.48	1.54	-9.412%	79	5,004	-41.558%
2024-11-11	1.50	1.70	1.48	1.70	+1.190%	64	4,969	-47.059%
2024-11-08	1.75	1.75	1.62	1.68	-13.846%	216	4,905	-46.429%
2024-11-07	2.00	2.00	1.84	1.95	+2.632%	1,663	4,797	-53.846%
2024-11-06	1.90	1.90	1.90	1.90	-14.414%	1	3,256	-52.632%
2024-11-05	2.22	2.22	2.22	2.22	+0.909%	1	3,256	-59.459%
2024-11-04	2.36	2.36	2.20	2.20	-2.222%	57	3,256	-59.091%
2024-11-01	2.25	2.25	2.25	2.25	0.000%	20	3,305	-60.000%
2024-10-31	2.36	2.36	2.25	2.25	-17.279%	89	3,315	-60.000%
2024-10-29	2.74	2.74	2.72	2.72	+3.422%	10	3,402	-66.912%
2024-10-28	2.62	2.63	2.57	2.63	-1.498%	16	3,412	-65.779%
2024-10-25	2.77	2.77	2.67	2.67	-2.555%	360	3,428	-66.292%
2024-10-24	2.70	2.74	2.70	2.74	-6.164%	49	3,424	-67.153%
2024-10-23	2.94	2.94	2.92	2.92	-12.048%	10	3,419	-69.178%
2024-10-22	3.28	3.32	3.28	3.32	+9.571%	11	3,409	-72.892%
2024-10-21	3.01	3.03	3.01	3.03	+1.000%	60	3,408	-70.297%
2024-10-18	3.02	3.02	3.00	3.00	+15.385%	130	3,468	-70.000%
2024-10-17	2.43	2.60	2.43	2.60	-2.622%	52	3,508	-65.385%
2024-10-16	2.67	2.67	2.67	2.67	+6.375%	20	3,460	-66.292%
2024-10-15	2.51	2.51	2.51	2.51	+6.356%	1	3,440	-64.143%
2024-10-14	2.35	2.36	2.35	2.36	-8.171%	12	3,440	-61.864%
2024-10-11	2.55	2.58	2.55	2.57	+12.227%	40	3,444	-64.981%
2024-10-09	2.29	2.29	2.29	2.29	+1.778%	1	3,424	-60.699%
2024-10-08	2.20	2.25	2.20	2.25	-5.063%	14	3,424	-60.000%
2024-10-07	2.37	2.37	2.37	2.37	-4.819%	12	3,410	-62.025%
2024-10-03	2.49	2.49	2.49	2.49	+3.750%	13	3,410	-63.855%
2024-10-01	2.60	2.60	2.40	2.40	-4.000%	105	3,397	-62.500%
2024-09-30	2.55	2.57	2.50	2.50	-4.215%	19	3,302	-64.000%
2024-09-27	2.65	2.65	2.61	2.61	-8.421%	22	3,283	-65.517%
2024-09-26	3.00	3.08	2.85	2.85	-1.384%	18	3,273	-68.421%
2024-09-25	2.90	2.90	2.89	2.89	+1.761%	67	3,271	-68.858%
2024-09-24	2.65	2.84	2.65	2.84	+15.918%	50	3,314	-68.310%
2024-09-23	2.54	2.54	2.45	2.45	-3.543%	20	3,299	-63.265%
2024-09-20	2.60	2.64	2.54	2.54	+1.600%	76	3,317	-64.567%
2024-09-19	2.49	2.50	2.49	2.50	-3.101%	59	3,281	-64.000%
2024-09-17	2.60	2.60	2.58	2.58	-2.642%	11	3,340	-65.116%
2024-09-16	2.59	2.65	2.59	2.65	0.000%	6	3,349	-66.038%
2024-09-13	2.50	2.65	2.50	2.65	+15.217%	312	3,352	-66.038%
2024-09-12	2.12	2.30	2.12	2.30	+22.340%	30	3,337	-60.870%
2024-09-11	1.85	1.88	1.84	1.88	+11.905%	21	3,367	-52.128%
2024-09-10	1.55	1.68	1.52	1.68	+5.000%	111	3,351	-46.429%
2024-09-06	1.55	1.60	1.55	1.60	-8.046%	112	3,370	-43.750%
2024-09-05	1.79	1.79	1.74	1.74	+12.258%	22	3,414	-48.276%
2024-09-03	1.55	1.60	1.50	1.55	-22.500%	253	3,392	-41.935%
2024-08-29	2.00	2.00	2.00	2.00	+0.503%	3	3,204	-55.000%
2024-08-28	1.95	1.99	1.95	1.99	-7.870%	20	3,201	-54.774%
2024-08-27	2.17	2.17	2.16	2.16	-1.818%	36	3,221	-58.333%
2024-08-26	2.18	2.20	2.18	2.20	+5.263%	15	3,257	-59.091%
2024-08-23	2.10	2.10	2.00	2.09	-2.791%	108	3,272	-56.938%
2024-08-21	1.76	2.15	1.76	2.15	+4.878%	26	3,313	-58.140%
2024-08-20	2.05	2.05	2.05	2.05	+5.128%	10	3,337	-56.098%
2024-08-19	1.85	1.95	1.85	1.95	+8.333%	41	3,347	-53.846%
2024-08-16	1.75	1.90	1.75	1.80	+25.000%	92	3,342	-50.000%
2024-08-14	1.40	1.44	1.40	1.44	+34.579%	32	3,336	-37.500%
2024-08-13	1.57	1.60	1.07	1.07	-24.648%	3	3,354	-15.888%
2024-08-12	1.57	1.57	1.42	1.42	+0.709%	45	3,353	-36.620%
2024-08-09	1.35	1.41	1.35	1.41	+0.714%	12	3,358	-36.170%
2024-08-08	1.90	1.90	1.27	1.40	+12.000%	20	3,352	-35.714%
2024-08-07	1.40	1.45	1.23	1.25	-7.407%	65	3,332	-28.000%
2024-08-06	1.25	1.40	1.20	1.35	+4.651%	50	3,337	-33.333%
2024-08-05	1.31	1.31	1.11	1.29	-6.522%	128	3,287	-30.233%
2024-08-02	1.56	1.56	1.35	1.38	-13.750%	428	3,188	-34.783%
2024-08-01	1.94	1.94	1.60	1.60	-9.605%	39	3,235	-43.750%
2024-07-31	1.88	1.94	1.77	1.77	0.000%	82	3,196	-49.153%
2024-07-30	1.80	1.80	1.77	1.77	-4.839%	15	3,205	-49.153%
2024-07-26	1.84	1.86	1.84	1.86	-1.064%	40	3,190	-51.613%
2024-07-25	1.77	1.88	1.72	1.88	-4.082%	52	3,170	-52.128%
2024-07-23	1.96	1.96	1.96	1.96	+5.946%	15	3,172	-54.082%
2024-07-22	1.95	1.95	1.85	1.85	-9.756%	20	3,157	-51.351%
2024-07-19	1.90	2.05	1.90	2.05	-4.651%	102	3,177	-56.098%
2024-07-18	2.20	2.20	2.15	2.15	-2.273%	15	3,168	-58.140%
2024-07-17	2.25	2.25	2.20	2.20	+12.821%	50	3,173	-59.091%
2024-07-11	1.95	2.00	1.93	1.95	+14.706%	40	3,123	-53.846%
2024-07-10	1.68	1.70	1.68	1.70	+9.677%	2	3,112	-47.059%
2024-07-09	1.55	1.55	1.55	1.55	+1.307%	1	3,111	-41.935%
2024-07-05	1.53	1.53	1.53	1.53	+16.794%	6	3,111	-41.176%
2024-07-02	1.30	1.31	1.30	1.31	+3.150%	50	3,114	-31.298%
2024-07-01	1.27	1.27	1.27	1.27	-1.550%	7	3,064	-29.134%
2024-06-28	1.29	1.29	1.29	1.29	0.000%	4	3,057	-30.233%
2024-06-26	1.30	1.30	1.29	1.29	-4.444%	44	3,059	-30.233%
2024-06-25	1.38	1.38	1.34	1.35	-8.784%	131	3,053	-33.333%
2024-06-24	1.50	1.55	1.47	1.48	-1.333%	1,524	2,948	-39.189%
2024-06-21	1.50	1.50	1.50	1.50	-9.639%	24	1,493	-40.000%
2024-06-20	1.66	1.66	1.66	1.66	+10.667%	30	1,481	-45.783%
2024-06-18	1.50	1.50	1.50	1.50	+4.167%	201	1,651	-40.000%
2024-06-17	1.45	1.45	1.44	1.44	-7.097%	17	1,651	-37.500%
2024-06-14	1.55	1.55	1.55	1.55	-7.186%	400	1,648	-41.935%
2024-06-12	1.67	1.67	1.67	1.67	+3.086%	7	1,648	-46.108%
2024-06-11	1.62	1.62	1.62	1.62	-1.818%	20	1,641	-44.444%
2024-06-10	1.65	1.65	1.65	1.65	-2.941%	5	1,621	-45.455%
2024-06-07	1.70	1.70	1.70	1.70	-5.556%	52	1,626	-47.059%
2024-06-05	1.80	1.80	1.80	1.80	+5.882%	5	1,604	-50.000%
2024-06-04	1.70	1.70	1.70	1.70	-17.073%	2	1,605	-47.059%
2024-05-31	2.05	2.05	2.05	2.05	-0.966%	50	1,607	-56.098%
2024-05-30	2.07	2.07	2.07	2.07	+0.976%	12	1,727	-56.522%
2024-05-29	2.09	2.09	2.05	2.05	+7.895%	2	1,727	-56.098%
2024-05-24	2.02	2.02	1.90	1.90	-5.000%	318	1,727	-52.632%
2024-05-23	2.00	2.06	2.00	2.00	-5.213%	42	1,692	-55.000%
2024-05-22	2.14	2.18	2.09	2.11	-7.456%	17	1,692	-57.346%
2024-05-21	2.25	2.28	2.25	2.28	-1.724%	20	1,676	-60.526%
2024-05-20	2.27	2.33	2.24	2.32	+2.203%	37	1,656	-61.207%
2024-05-17	1.95	2.28	1.95	2.27	+29.714%	136	1,652	-60.352%
2024-05-16	1.95	1.95	1.59	1.75	-5.405%	54	1,627	-48.571%
2024-05-15	1.78	1.85	1.77	1.85	+12.121%	100	1,620	-51.351%
2024-05-14	1.72	1.73	1.65	1.65	+4.430%	22	1,595	-45.455%
2024-05-13	1.58	1.58	1.58	1.58	-12.222%	2	1,595	-43.038%
2024-05-10	1.87	1.87	1.80	1.80	+5.882%	50	1,593	-50.000%
2024-05-09	1.76	1.76	1.70	1.70	+21.429%	237	1,593	-47.059%
2024-05-08	1.42	1.42	1.40	1.40	-2.778%	31	1,502	-35.714%
2024-05-07	1.48	1.48	1.44	1.44	-1.370%	10	1,502	-37.500%
2024-05-06	1.27	1.46	1.27	1.46	+8.955%	33	1,494	-38.356%
2024-05-03	1.36	1.38	1.32	1.34	-0.741%	74	1,475	-32.836%
2024-05-02	1.34	1.37	1.30	1.35	-4.930%	21	1,479	-33.333%
2024-05-01	1.31	1.42	1.31	1.42	+5.970%	11	1,462	-36.620%
2024-04-30	1.39	1.39	1.31	1.34	-15.723%	13	1,461	-32.836%
2024-04-29	1.58	1.59	1.58	1.59	+3.247%	14	1,457	-43.396%
2024-04-26	1.45	1.54	1.45	1.54	-2.532%	400	1,457	-41.558%
2024-04-25	1.50	1.58	1.48	1.58	-5.389%	521	1,303	-43.038%
2024-04-24	1.67	1.67	1.67	1.67	+0.602%	1	994	-46.108%
2024-04-23	1.57	1.70	1.57	1.66	+3.750%	96	993	-45.783%
2024-04-22	1.65	1.65	1.45	1.60	-9.605%	160	973	-43.750%
2024-04-18	1.77	1.77	1.77	1.77	+10.625%	98	898	-49.153%
2024-04-16	1.60	1.60	1.60	1.60	0.000%	10	801	-43.750%
2024-04-15	1.60	1.60	1.60	1.60	+3.226%	5	811	-43.750%
2024-04-12	1.82	1.82	1.55	1.55	-14.835%	164	816	-41.935%
2024-04-10	1.73	1.82	1.73	1.82	-9.000%	12	789	-50.549%
2024-04-09	2.00	2.00	2.00	2.00	+8.108%	6	777	-55.000%
2024-04-08	1.85	1.85	1.85	1.85	-1.596%	1	773	-51.351%
2024-04-05	1.88	1.88	1.86	1.88	+4.444%	62	774	-52.128%
2024-04-04	1.60	1.88	1.60	1.80	+3.448%	67	755	-50.000%
2024-04-03	1.55	1.74	1.55	1.74	+16.000%	186	722	-48.276%
2024-04-02	1.50	1.52	1.45	1.50	-19.786%	59	725	-40.000%
2024-04-01	1.87	1.87	1.87	1.87	+40.602%	5	783	-51.872%
2024-03-28	1.25	1.33	1.25	1.33	+17.699%	8	785	-32.331%
2024-03-27	1.13	1.13	1.13	1.13	+10.784%	1	785	-20.354%
2024-03-21	1.02	1.02	1.02	1.02	+27.500%	10	784	-11.765%
2024-03-20	0.90	0.90	0.80	0.80	-23.077%	2	784	+12.500%
2024-03-18	1.04	1.04	1.04	1.04	-2.804%	5	784	-13.462%
2024-03-14	1.09	1.09	1.07	1.07	0.000%	5	779	-15.888%
2024-03-13	1.06	1.14	1.06	1.07	+7.000%	25	776	-15.888%
2024-03-12	1.00	1.00	1.00	1.00	-8.257%	6	768	-10.000%
2024-03-11	0.95	1.09	0.95	1.09	+15.957%	11	768	-17.431%
2024-03-08	0.94	0.94	0.94	0.94	+6.818%	6	759	-4.255%
2024-03-07	0.87	0.90	0.75	0.88	+3.529%	130	756	+2.273%
2024-03-06	0.85	0.85	0.85	0.85	+7.595%	31	704	+5.882%
2024-03-04	0.80	0.80	0.71	0.79	+25.397%	6	684	+13.924%
2024-03-01	0.62	0.64	0.62	0.63	+3.279%	18	684	+42.857%
2024-02-29	0.61	0.61	0.61	0.61	+1.667%	1	682	+47.541%
2024-02-28	0.60	0.60	0.59	0.60	0.000%	3	682	+50.000%
2024-02-27	0.63	0.63	0.60	0.60	-1.639%	5	682	+50.000%
2024-02-26	0.56	0.62	0.56	0.61	-8.955%	35	683	+47.541%
2024-02-22	0.60	0.67	0.60	0.67	+8.065%	2	679	+34.328%
2024-02-20	0.61	0.62	0.61	0.62	-4.615%	51	678	+45.161%
2024-02-15	0.66	0.66	0.65	0.65	+12.069%	61	678	+38.462%
2024-02-14	0.58	0.58	0.58	0.58	+5.455%	1	677	+55.172%
2024-02-13	0.63	0.63	0.55	0.55	-19.118%	91	677	+63.636%
2024-02-12	0.65	0.72	0.63	0.68	+9.677%	61	653	+32.353%
2024-02-09	0.62	0.62	0.60	0.62	-3.125%	3	662	+45.161%
2024-02-08	0.64	0.64	0.64	0.64	-1.538%	1	660	+40.625%
2024-02-07	0.65	0.65	0.65	0.65	+6.557%	1	660	+38.462%
2024-02-06	0.61	0.61	0.61	0.61	-1.613%	1	659	+47.541%
2024-02-05	0.66	0.66	0.62	0.62	-11.429%	10	658	+45.161%
2024-02-02	0.72	0.72	0.70	0.70	-5.405%	2	655	+28.571%
2024-02-01	0.73	0.75	0.73	0.74	-1.333%	4	654	+21.622%
2024-01-31	0.79	0.80	0.75	0.75	-8.537%	13	652	+20.000%
2024-01-30	0.85	0.85	0.82	0.82	-3.529%	30	640	+9.756%
2024-01-29	0.83	0.85	0.83	0.85	+7.595%	11	610	+5.882%
2024-01-26	0.82	0.82	0.79	0.79	-1.250%	3	619	+13.924%
2024-01-25	0.80	0.80	0.80	0.80	-3.614%	1	618	+12.500%
2024-01-24	0.90	0.90	0.80	0.83	+2.469%	34	617	+8.434%
2024-01-22	0.85	0.87	0.81	0.81	+1.250%	316	547	+11.111%
2024-01-19	0.80	0.80	0.80	0.80	-8.046%	1	348	+12.500%
2024-01-18	0.82	0.87	0.82	0.87	-3.333%	2	347	+3.448%
2024-01-17	0.90	0.90	0.90	0.90	-5.263%	1	345	0.000%
2024-01-16	0.98	0.98	0.95	0.95	-18.803%	31	344	-5.263%
2024-01-12	1.17	1.17	1.17	1.17	+17.000%	1	313	-23.077%
2024-01-11	1.00	1.00	1.00	1.00	-16.667%	10	313	-10.000%
2024-01-10	1.20	1.20	1.20	1.20	-45.205%	40	303	-25.000%
2024-01-08	2.19	2.19	2.19	2.19	+119.000%	1	263	-58.904%
2024-01-05	1.00	1.00	1.00	1.00	-6.542%	7	262	-10.000%
2024-01-04	1.07	1.07	1.07	1.07	-0.926%	1	262	-15.888%
2024-01-03	0.80	1.15	0.80	1.08	-41.304%	17	261	-16.667%
2024-01-02	1.84	1.84	1.84	1.84	+30.496%	1	263	-51.087%
2023-12-29	1.41	1.41	1.41	1.41	-6.000%	1	261	-36.170%
2023-12-28	1.52	1.52	1.50	1.50	0.000%	7	261	-40.000%
2023-12-22	1.50	1.56	1.50	1.50	-17.582%	23	249	-40.000%
2023-12-21	1.82	1.82	1.82	1.82	+21.333%	1	249	-50.549%
2023-12-20	1.50	1.50	1.50	1.50	+2.740%	2	248	-40.000%
2023-12-19	1.46	1.46	1.46	1.46	-0.680%	1	246	-38.356%
2023-12-15	1.50	1.50	1.47	1.47	+17.600%	5	245	-38.776%
2023-12-11	1.25	1.25	1.25	1.25	-13.793%	8	232	-28.000%
2023-12-06	1.45	1.45	1.45	1.45	-3.333%	4	232	-37.931%
2023-12-05	1.40	1.50	1.40	1.50	+11.111%	70	228	-40.000%
2023-12-04	1.60	1.60	1.35	1.35	-7.534%	5	158	-33.333%
2023-11-29	1.46	1.46	1.46	1.46	-5.806%	10	156	-38.356%
2023-11-28	1.55	1.55	1.55	1.55	+6.897%	5	156	-41.935%
2023-11-27	1.90	1.90	1.45	1.45	+10.687%	78	151	-37.931%
2023-11-17	1.25	1.31	1.25	1.31	+9.167%	16	73	-31.298%
2023-11-16	1.20	1.20	1.20	1.20	+20.000%	1	68	-25.000%
2023-11-15	1.00	1.00	1.00	1.00	+21.951%	5	69	-10.000%
2023-11-10	0.87	0.87	0.82	0.82	-8.889%	2	69	+9.756%
2023-11-09	0.90	0.90	0.90	0.90	-7.216%	1	68	0.000%
2023-11-08	1.02	1.02	0.97	0.97	-5.825%	16	67	-7.216%
2023-11-07	1.03	1.03	1.03	1.03	+3.000%	10	51	-12.621%
2023-10-31	1.00	1.00	1.00	1.00	-4.762%	6	41	-10.000%
2023-10-26	1.05	1.05	1.05	1.05	+23.529%	1	35	-14.286%
2023-10-12	0.85	0.85	0.85	0.85	-3.409%	3	35	+5.882%
2023-10-11	0.88	0.88	0.88	0.88	+1.149%	12	32	+2.273%
2023-10-04	0.87	0.87	0.87	0.87	+3.571%	1	20	+3.448%
2023-10-03	0.84	0.84	0.84	0.84	-8.696%	1	20	+7.143%
2023-09-29	0.92	0.92	0.92	0.92	+12.195%	10	19	-2.174%
2023-09-27	0.82	0.82	0.82	0.82	-21.905%	1	19	+9.756%
2023-09-19	1.05	1.05	1.05	1.05	-6.250%	38	19	-14.286%
2023-09-15	1.13	1.13	1.12	1.12	+8.738%	38	39	-19.643%
2023-09-14	1.03	1.03	1.03	1.03	0.000%	1	1	-12.621%