Dark

MARA20251219C12
MARA Dec 19 2025 12.00 Call (MARA251219C00012000)
option OPRA

EOD

May 15, 2025

6.00-4.762%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.00	6.00	5.96	6.00	-4.762%	10	2,423	0.000%
2025-05-14	6.27	6.30	6.27	6.30	-4.545%	8	2,432	-4.762%
2025-05-13	6.45	6.60	6.35	6.60	+9.091%	7	2,428	-9.091%
2025-05-12	6.80	6.90	6.05	6.05	-0.820%	40	2,430	-0.826%
2025-05-09	5.85	6.50	5.56	6.10	+19.141%	320	2,462	-1.639%
2025-05-08	4.99	5.22	4.89	5.12	+10.108%	32	2,467	+17.188%
2025-05-07	4.65	4.70	4.63	4.65	+5.682%	132	2,464	+29.032%
2025-05-06	4.40	4.40	4.40	4.40	-2.004%	2	2,509	+36.364%
2025-05-05	4.26	4.50	4.23	4.49	-16.075%	12	2,509	+33.630%
2025-05-02	5.25	5.55	5.25	5.35	-2.727%	10	2,502	+12.150%
2025-05-01	4.90	5.50	4.90	5.50	+18.280%	7	2,503	+9.091%
2025-04-30	4.55	4.65	4.55	4.65	-11.260%	4	2,507	+29.032%
2025-04-29	5.24	5.24	5.24	5.24	+3.150%	5	2,506	+14.504%
2025-04-28	5.24	5.24	5.05	5.08	-2.308%	13	2,511	+18.110%
2025-04-25	5.46	5.47	5.20	5.20	+3.175%	318	2,502	+15.385%
2025-04-24	5.04	5.04	5.04	5.04	-7.523%	30	2,509	+19.048%
2025-04-23	5.50	5.55	5.25	5.45	+8.350%	60	2,479	+10.092%
2025-04-22	4.65	5.07	4.60	5.03	+27.342%	9	2,489	+19.284%
2025-04-21	4.20	4.20	3.95	3.95	-2.469%	17	2,492	+51.899%
2025-04-17	3.80	4.05	3.75	4.05	+3.846%	5	2,482	+48.148%
2025-04-16	3.90	3.90	3.90	3.90	+1.828%	4	2,482	+53.846%
2025-04-15	4.24	4.24	3.75	3.83	-10.723%	21	2,482	+56.658%
2025-04-14	4.35	4.40	4.20	4.29	+7.250%	12	2,488	+39.860%
2025-04-11	4.04	4.04	3.73	4.00	+21.581%	78	2,491	+50.000%
2025-04-10	3.40	3.40	3.29	3.29	-13.421%	4	2,484	+82.371%
2025-04-09	3.03	4.17	2.83	3.80	+30.137%	98	2,481	+57.895%
2025-04-08	3.55	3.55	2.83	2.92	-13.609%	118	2,499	+105.479%
2025-04-07	2.80	3.80	2.80	3.38	+2.424%	67	2,503	+77.515%
2025-04-04	3.30	3.40	2.67	3.30	+1.227%	232	2,472	+81.818%
2025-04-03	3.45	3.45	3.25	3.26	-18.090%	63	2,421	+84.049%
2025-04-02	3.55	4.13	3.55	3.98	+17.059%	89	2,388	+50.754%
2025-04-01	3.40	3.70	3.20	3.40	-2.857%	57	2,324	+76.471%
2025-03-31	3.70	3.70	3.34	3.50	-14.634%	16	2,315	+71.429%
2025-03-28	4.13	4.13	4.05	4.10	-18.812%	10	2,308	+46.341%
2025-03-27	4.60	5.20	4.60	5.05	+4.124%	14	2,308	+18.812%
2025-03-26	4.95	4.95	4.85	4.85	-6.190%	41	2,319	+23.711%
2025-03-25	5.30	5.30	5.15	5.17	-4.613%	14	2,360	+16.054%
2025-03-24	4.56	5.42	4.56	5.42	+38.974%	40	2,367	+10.701%
2025-03-21	4.00	4.03	3.90	3.90	-6.024%	74	2,398	+53.846%
2025-03-20	4.55	4.55	4.13	4.15	0.000%	12	2,413	+44.578%
2025-03-19	4.20	4.45	4.15	4.15	+3.750%	17	2,411	+44.578%
2025-03-18	4.40	4.40	4.00	4.00	-15.966%	318	2,410	+50.000%
2025-03-17	4.50	4.76	4.50	4.76	-0.833%	51	2,138	+26.050%
2025-03-14	4.60	4.86	4.60	4.80	+14.286%	200	2,115	+25.000%
2025-03-13	4.75	4.75	4.20	4.20	-13.402%	128	1,974	+42.857%
2025-03-12	5.30	5.30	4.73	4.85	+4.301%	170	1,974	+23.711%
2025-03-11	5.00	5.00	4.65	4.65	-11.597%	331	1,890	+29.032%
2025-03-10	5.95	5.95	5.07	5.26	-24.857%	27	1,669	+14.068%
2025-03-07	6.20	7.00	6.20	7.00	+2.941%	14	1,656	-14.286%
2025-03-06	6.80	6.80	6.80	6.80	+8.800%	3	1,660	-11.765%
2025-03-05	5.60	6.25	5.60	6.25	+8.131%	77	1,660	-4.000%
2025-03-04	5.45	5.78	4.91	5.78	+7.635%	56	1,727	+3.806%
2025-03-03	6.20	6.54	5.37	5.37	-0.556%	62	1,737	+11.732%
2025-02-28	4.70	5.85	4.70	5.40	+10.656%	58	1,733	+11.111%
2025-02-27	5.80	5.90	4.88	4.88	+11.670%	44	1,751	+22.951%
2025-02-26	4.51	4.51	4.15	4.37	+0.460%	107	1,740	+37.300%
2025-02-25	5.10	5.10	4.23	4.35	-21.338%	819	1,641	+37.931%
2025-02-24	5.60	5.60	5.20	5.53	-5.470%	109	861	+8.499%
2025-02-21	6.90	6.90	5.85	5.85	-10.959%	58	795	+2.564%
2025-02-20	6.30	6.57	6.30	6.57	-4.088%	5	789	-8.676%
2025-02-19	7.00	7.00	6.85	6.85	-2.143%	4	792	-12.409%
2025-02-18	7.36	7.36	7.00	7.00	-6.667%	2	788	-14.286%
2025-02-14	7.90	8.00	7.50	7.50	+3.448%	38	792	-20.000%
2025-02-12	6.85	7.25	6.85	7.25	+3.571%	38	792	-17.241%
2025-02-11	7.46	7.46	7.00	7.00	-7.895%	12	772	-14.286%
2025-02-10	7.80	7.85	7.60	7.60	-5.473%	14	776	-21.053%
2025-02-06	8.04	8.04	8.04	8.04	-1.350%	5	776	-25.373%
2025-02-05	8.30	8.30	8.15	8.15	-5.122%	2	781	-26.380%
2025-02-04	8.40	8.59	8.40	8.59	+1.059%	2	782	-30.151%
2025-02-03	8.35	8.60	8.35	8.50	-12.371%	5	782	-29.412%
2025-01-31	9.70	9.70	9.70	9.70	-4.245%	2	785	-38.144%
2025-01-30	10.20	10.20	10.13	10.13	+14.853%	2	784	-40.770%
2025-01-27	9.65	9.65	8.82	8.82	-18.635%	2	784	-31.973%
2025-01-24	11.85	11.85	10.84	10.84	-2.254%	6	784	-44.649%
2025-01-23	11.09	11.09	11.09	11.09	-6.492%	10	786	-45.897%
2025-01-17	11.75	11.86	11.60	11.86	+23.542%	18	792	-49.410%
2025-01-15	9.73	9.73	9.60	9.60	+16.364%	32	792	-37.500%
2025-01-13	8.25	8.25	8.25	8.25	-9.341%	1	821	-27.273%
2025-01-10	9.22	9.22	9.10	9.10	-5.699%	62	821	-34.066%
2025-01-08	9.45	9.68	9.45	9.65	-9.219%	5	826	-37.824%
2025-01-07	10.80	10.80	10.60	10.63	-7.646%	6	826	-43.556%
2025-01-06	11.60	11.60	11.51	11.51	+29.326%	3	829	-47.871%
2025-01-02	9.15	9.75	8.90	8.90	+2.890%	3	829	-32.584%
2024-12-31	9.00	9.00	8.65	8.65	-8.947%	9	820	-30.636%
2024-12-30	8.89	9.50	8.89	9.50	-15.929%	34	820	-36.842%
2024-12-26	11.40	11.40	11.30	11.30	-4.237%	14	789	-46.903%
2024-12-24	11.80	11.80	11.80	11.80	+5.735%	1	786	-49.153%
2024-12-23	11.16	11.16	11.16	11.16	-13.421%	11	786	-46.237%
2024-12-19	12.50	12.89	12.50	12.89	-9.734%	12	797	-53.452%
2024-12-18	15.00	15.00	14.28	14.28	-11.634%	7	785	-57.983%
2024-12-16	15.70	16.42	15.70	16.16	+13.404%	6	792	-62.871%
2024-12-13	14.25	14.25	14.25	14.25	-6.557%	2	793	-57.895%
2024-12-12	15.50	15.50	15.25	15.25	+0.660%	3	793	-60.656%
2024-12-11	15.15	15.15	15.15	15.15	+4.483%	2	791	-60.396%
2024-12-10	15.50	15.50	14.50	14.50	-18.402%	7	791	-58.621%
2024-12-06	17.77	17.77	17.77	17.77	-1.823%	10	791	-66.235%
2024-12-05	18.10	18.10	18.10	18.10	+4.023%	2	786	-66.851%
2024-12-04	16.85	17.40	16.85	17.40	+2.959%	3	786	-65.517%
2024-12-03	16.90	16.90	16.90	16.90	-2.706%	1	784	-64.497%
2024-12-02	18.11	18.11	17.16	17.37	-16.410%	4	784	-65.458%
2024-11-29	20.45	20.78	20.45	20.78	+25.483%	46	785	-71.126%
2024-11-26	15.75	17.00	15.75	16.56	-6.704%	12	785	-63.768%
2024-11-25	19.00	19.00	17.75	17.75	+7.576%	11	786	-66.197%
2024-11-21	16.80	16.80	14.60	16.50	+16.197%	13	797	-63.636%
2024-11-20	14.00	15.00	14.00	14.20	+24.561%	4	800	-57.746%
2024-11-19	10.59	11.40	10.59	11.40	+16.208%	4	801	-47.368%
2024-11-18	10.55	10.55	9.25	9.81	-19.524%	7	801	-38.838%
2024-11-15	11.35	12.19	11.30	12.19	+6.000%	22	801	-50.779%
2024-11-14	11.50	11.50	11.50	11.50	-20.360%	20	804	-47.826%
2024-11-13	15.93	15.93	14.18	14.44	-3.733%	42	824	-58.449%
2024-11-12	15.00	15.00	15.00	15.00	-4.822%	2	865	-60.000%
2024-11-11	13.18	15.76	13.18	15.76	+54.057%	83	864	-61.929%
2024-11-08	9.15	10.55	9.15	10.23	-3.217%	76	844	-41.349%
2024-11-06	9.30	10.82	9.30	10.57	+33.797%	23	864	-43.236%
2024-11-05	7.90	7.90	7.90	7.90	-22.549%	2	860	-24.051%
2024-10-30	10.20	10.20	10.20	10.20	-2.765%	1	860	-41.176%
2024-10-29	10.50	10.50	10.49	10.49	+9.499%	3	860	-42.803%
2024-10-24	9.95	9.95	9.58	9.58	-5.055%	17	860	-37.370%
2024-10-23	10.09	10.09	10.09	10.09	+2.959%	1	861	-40.535%
2024-10-22	9.80	9.80	9.80	9.80	0.000%	1	860	-38.776%
2024-10-21	10.00	10.00	9.80	9.80	-0.810%	8	860	-38.776%
2024-10-17	9.88	9.88	9.88	9.88	+4.000%	10	859	-39.271%
2024-10-16	8.93	9.50	8.93	9.50	+7.955%	149	849	-36.842%
2024-10-15	9.15	9.15	8.79	8.80	-2.762%	147	844	-31.818%
2024-10-14	9.05	9.05	9.05	9.05	+13.125%	23	792	-33.702%
2024-10-11	8.00	8.00	8.00	8.00	+10.497%	26	792	-25.000%
2024-10-10	7.25	7.28	7.24	7.24	-10.947%	3	792	-17.127%
2024-10-08	8.13	8.13	8.13	8.13	+1.625%	1	793	-26.199%
2024-10-07	8.00	8.00	8.00	8.00	+1.781%	25	793	-25.000%
2024-10-04	7.90	7.93	7.86	7.86	+11.174%	6	793	-23.664%
2024-10-03	7.07	7.07	7.07	7.07	-6.974%	1	793	-15.134%
2024-10-02	7.21	7.60	7.21	7.60	+2.842%	2	793	-21.053%
2024-10-01	7.39	7.39	7.39	7.39	-14.170%	1	792	-18.809%
2024-09-30	8.61	8.61	8.61	8.61	-6.413%	15	792	-30.314%
2024-09-27	9.20	9.20	9.20	9.20	-2.128%	2	784	-34.783%
2024-09-26	8.90	9.56	8.90	9.40	+9.942%	12	785	-36.170%
2024-09-25	8.43	8.55	8.43	8.55	+10.465%	6	777	-29.825%
2024-09-24	7.74	7.74	7.74	7.74	-2.025%	1	780	-22.481%
2024-09-23	7.68	8.18	7.68	7.90	+2.199%	9	779	-24.051%
2024-09-19	8.16	8.16	7.66	7.73	-4.450%	17	775	-22.380%
2024-09-17	8.30	8.30	8.00	8.09	+2.405%	5	789	-25.834%
2024-09-16	7.90	7.90	7.90	7.90	-5.389%	1	791	-24.051%
2024-09-13	8.35	8.35	8.35	8.35	+4.375%	2	792	-28.144%
2024-09-12	8.17	8.17	8.00	8.00	-1.235%	2	791	-25.000%
2024-09-11	8.45	8.45	7.85	8.10	+0.372%	28	789	-25.926%
2024-09-10	7.61	8.07	7.61	8.07	+12.083%	11	791	-25.651%
2024-09-09	6.75	7.27	6.75	7.20	+14.650%	17	791	-16.667%
2024-09-06	6.65	6.65	6.28	6.28	-6.548%	18	792	-4.459%
2024-09-05	7.36	7.36	6.72	6.72	-15.684%	49	787	-10.714%
2024-09-03	8.34	8.34	7.97	7.97	-16.979%	2	786	-24.718%
2024-08-27	9.42	9.60	9.42	9.60	-10.531%	6	786	-37.500%
2024-08-23	10.45	10.73	10.45	10.73	+16.885%	12	790	-44.082%
2024-08-22	9.18	9.18	9.18	9.18	-5.458%	1	791	-34.641%
2024-08-21	9.00	9.71	9.00	9.71	+15.047%	2	791	-38.208%
2024-08-20	8.70	8.70	8.44	8.44	-2.428%	2	791	-28.910%
2024-08-19	8.77	8.77	8.65	8.65	+4.976%	2	791	-30.636%
2024-08-16	8.24	8.24	8.24	8.24	-3.059%	40	790	-27.184%
2024-08-15	8.28	8.51	8.28	8.50	+7.868%	6	790	-29.412%
2024-08-14	7.88	7.88	7.88	7.88	-3.550%	10	791	-23.858%
2024-08-13	7.80	8.20	7.80	8.17	+0.245%	5	791	-26.561%
2024-08-12	8.15	8.15	8.15	8.15	-15.979%	1	786	-26.380%
2024-08-09	9.70	9.70	9.70	9.70	-1.523%	4	786	-38.144%
2024-08-08	9.85	9.85	9.85	9.85	+13.218%	2	788	-39.086%
2024-08-07	9.10	9.10	8.70	8.70	-4.918%	3	788	-31.034%
2024-08-06	9.15	9.15	9.15	9.15	+10.241%	1	785	-34.426%
2024-08-05	7.21	8.30	7.21	8.30	-17.000%	16	785	-27.711%
2024-08-02	10.11	10.49	9.85	10.00	-4.762%	17	782	-40.000%
2024-08-01	10.85	10.85	10.48	10.50	-21.642%	3	782	-42.857%
2024-07-26	13.40	13.40	13.40	13.40	+3.876%	1	781	-55.224%
2024-07-25	12.50	12.90	12.50	12.90	-19.375%	3	781	-53.488%
2024-07-19	16.00	16.00	16.00	16.00	+5.263%	3	783	-62.500%
2024-07-18	15.45	15.45	15.20	15.20	-12.543%	14	784	-60.526%
2024-07-17	17.52	17.52	17.38	17.38	-3.712%	15	788	-65.478%
2024-07-16	17.20	18.05	17.20	18.05	+13.808%	7	774	-66.759%
2024-07-15	14.98	16.10	14.98	15.86	+33.277%	20	781	-62.169%
2024-07-12	11.90	11.90	11.90	11.90	+6.726%	2	779	-49.580%
2024-07-10	11.50	11.50	11.15	11.15	-1.327%	5	780	-46.188%
2024-07-09	11.50	11.50	11.18	11.30	0.000%	10	780	-46.903%
2024-07-08	11.55	11.55	11.30	11.30	-7.453%	4	785	-46.903%
2024-06-26	12.21	12.21	12.21	12.21	-4.609%	1	787	-50.860%
2024-06-20	12.80	12.80	12.80	12.80	+3.226%	10	787	-53.125%
2024-06-13	12.40	12.40	12.40	12.40	+9.637%	1	797	-51.613%
2024-06-11	11.31	11.31	11.31	11.31	-5.750%	1	797	-46.950%
2024-06-10	11.80	12.13	11.80	12.00	-14.894%	73	797	-50.000%
2024-06-06	14.10	14.10	14.10	14.10	+6.818%	1	797	-57.447%
2024-06-05	13.20	13.20	13.20	13.20	+10.000%	3	797	-54.545%
2024-06-04	12.00	12.00	12.00	12.00	-6.977%	1	797	-50.000%
2024-06-03	12.90	12.90	12.90	12.90	-1.602%	1	798	-53.488%
2024-05-30	13.11	13.11	13.11	13.11	+4.462%	3	799	-54.233%
2024-05-29	12.55	12.55	12.55	12.55	-13.448%	1	802	-52.191%
2024-05-24	14.10	14.50	14.10	14.50	+16.466%	18	801	-58.621%
2024-05-23	12.45	12.45	12.45	12.45	-17.331%	1	801	-51.807%
2024-05-22	14.73	15.06	14.73	15.06	+4.948%	181	801	-60.159%
2024-05-21	14.90	14.90	14.35	14.35	+10.385%	6	889	-58.188%
2024-05-17	13.00	13.00	13.00	13.00	+23.810%	2	891	-53.846%
2024-05-14	10.50	10.50	10.50	10.50	-0.474%	1	891	-42.857%
2024-05-13	10.55	10.55	10.55	10.55	-4.091%	1	891	-43.128%
2024-05-10	11.00	11.00	11.00	11.00	-13.861%	2	891	-45.455%
2024-05-09	12.75	12.77	12.75	12.77	-2.071%	2	890	-53.015%
2024-05-07	13.04	13.04	13.04	13.04	+0.695%	1	890	-53.988%
2024-05-06	12.84	12.95	12.84	12.95	+36.459%	3	889	-53.668%
2024-05-01	9.75	9.75	9.49	9.49	-20.586%	11	890	-36.776%
2024-04-25	11.95	11.95	11.95	11.95	+20.221%	1	885	-49.791%
2024-04-19	9.94	9.94	9.94	9.94	+10.444%	10	884	-39.638%
2024-04-18	9.14	9.30	9.00	9.00	+0.559%	11	879	-33.333%
2024-04-17	8.39	8.95	8.39	8.95	+5.294%	6	888	-32.961%
2024-04-16	8.80	8.80	8.33	8.50	-23.007%	4	886	-29.412%
2024-04-11	11.04	11.04	11.04	11.04	-1.429%	4	883	-45.652%
2024-04-10	11.90	11.90	11.20	11.20	-4.274%	4	885	-46.429%
2024-04-09	11.68	11.70	11.55	11.70	+3.084%	17	881	-48.718%
2024-04-08	11.75	11.75	11.35	11.35	-10.980%	32	888	-47.137%
2024-04-04	13.55	13.55	12.75	12.75	-5.556%	14	916	-52.941%
2024-04-02	13.50	13.50	13.50	13.50	-11.359%	19	902	-55.556%
2024-03-27	14.35	15.28	14.35	15.23	+6.503%	15	921	-60.604%
2024-03-26	14.30	14.30	14.30	14.30	+0.704%	1	925	-58.042%
2024-03-25	14.20	14.20	14.20	14.20	-2.740%	227	924	-57.746%
2024-03-21	15.83	15.83	14.60	14.60	-2.667%	2	1,151	-58.904%
2024-03-20	14.88	15.00	14.88	15.00	+28.866%	2	1,152	-60.000%
2024-03-19	11.60	11.64	11.55	11.64	-13.457%	91	1,153	-48.454%
2024-03-18	13.45	13.45	13.45	13.45	+13.025%	137	1,062	-55.390%
2024-03-14	12.13	12.13	11.80	11.90	-16.491%	10	928	-49.580%
2024-03-13	13.60	14.25	13.60	14.25	+5.166%	3	928	-57.895%
2024-03-12	13.55	13.55	13.55	13.55	-12.974%	12	929	-55.720%
2024-03-11	15.70	15.70	15.30	15.57	-10.259%	18	941	-61.464%
2024-03-08	17.35	17.35	17.35	17.35	+12.298%	4	959	-65.418%
2024-03-07	15.45	15.45	15.45	15.45	-5.215%	5	961	-61.165%
2024-03-06	15.48	16.30	15.48	16.30	-3.550%	2	956	-63.190%
2024-03-05	18.50	18.50	16.90	16.90	-11.053%	10	955	-64.497%
2024-03-04	20.52	20.52	19.00	19.00	-3.061%	2	965	-68.421%
2024-02-29	23.35	23.35	19.60	19.60	-19.175%	4	965	-69.388%
2024-02-28	26.70	26.70	24.25	24.25	+10.478%	3	966	-75.258%
2024-02-26	21.30	21.95	21.30	21.95	+26.732%	4	967	-72.665%
2024-02-23	17.25	17.32	17.25	17.32	-0.745%	4	967	-65.358%
2024-02-22	17.45	17.45	17.45	17.45	-2.241%	6	967	-65.616%
2024-02-20	19.23	19.44	17.18	17.85	-16.628%	6	961	-66.387%
2024-02-16	21.41	21.41	21.41	21.41	-1.563%	2	959	-71.976%
2024-02-15	23.50	23.50	21.75	21.75	+1.163%	2	959	-72.414%
2024-02-14	21.50	21.50	21.50	21.50	+6.700%	1	960	-72.093%
2024-02-12	20.15	20.15	20.15	20.15	+13.202%	1	961	-70.223%
2024-02-09	17.24	17.80	17.08	17.80	+14.839%	12	962	-66.292%
2024-02-08	13.14	15.50	13.14	15.50	+35.490%	5	950	-61.290%
2024-02-05	11.44	11.44	11.44	11.44	-8.480%	1	949	-47.552%
2024-02-01	12.35	12.50	12.35	12.50	+2.881%	2	948	-52.000%
2024-01-31	12.10	13.00	12.10	12.15	+12.188%	9	948	-50.617%
2024-01-25	10.83	10.83	10.83	10.83	+2.654%	2	955	-44.598%
2024-01-23	10.55	10.55	10.55	10.55	-1.860%	20	955	-43.128%
2024-01-22	10.80	10.80	10.50	10.75	+3.664%	78	935	-44.186%
2024-01-19	9.44	10.37	9.44	10.37	-7.328%	16	857	-42.141%
2024-01-17	11.35	11.35	11.19	11.19	-1.842%	8	870	-46.381%
2024-01-16	12.15	12.15	11.40	11.40	-12.308%	2	878	-47.368%
2024-01-12	13.55	13.55	12.90	13.00	-35.000%	6	879	-53.846%
2024-01-11	20.40	20.40	20.00	20.00	0.000%	2	879	-70.000%
2024-01-10	18.79	20.65	17.94	20.00	+3.788%	7	879	-70.000%
2024-01-09	19.60	19.60	18.90	19.27	+0.104%	4	882	-68.864%
2024-01-08	19.25	19.25	19.25	19.25	-5.312%	1	885	-68.831%
2024-01-04	19.03	20.33	19.01	20.33	+17.855%	8	886	-70.487%
2024-01-03	17.25	17.25	17.25	17.25	-0.576%	3	882	-65.217%
2024-01-02	19.50	19.50	17.35	17.35	+1.166%	11	885	-65.418%
2023-12-29	18.60	18.60	17.05	17.15	-22.045%	5	890	-65.015%
2023-12-28	23.00	23.00	21.00	22.00	-8.257%	6	890	-72.727%
2023-12-27	22.50	23.98	22.39	23.98	+25.550%	44	891	-74.979%
2023-12-26	19.10	19.10	19.10	19.10	-4.165%	1	893	-68.586%
2023-12-22	18.38	20.65	18.34	19.93	+8.788%	25	917	-69.895%
2023-12-21	15.60	18.32	15.60	18.32	+10.695%	10	917	-67.249%
2023-12-20	16.00	17.55	16.00	16.55	+8.882%	12	920	-63.746%
2023-12-19	14.50	15.57	14.50	15.20	+12.760%	17	920	-60.526%
2023-12-18	12.04	13.80	12.04	13.48	+20.357%	108	936	-55.490%
2023-12-15	11.20	11.20	11.20	11.20	+1.818%	2	1,018	-46.429%
2023-12-14	11.06	11.76	11.00	11.00	+2.804%	18	1,016	-45.455%
2023-12-13	10.70	10.70	10.70	10.70	+18.232%	1	1,020	-43.925%
2023-12-12	9.00	9.10	9.00	9.05	+3.429%	5	1,021	-33.702%
2023-12-11	9.35	9.35	8.57	8.75	-17.840%	11	1,020	-31.429%
2023-12-08	10.00	10.65	9.85	10.65	+13.298%	3	1,017	-43.662%
2023-12-07	9.40	9.70	9.40	9.40	-3.590%	7	1,014	-36.170%
2023-12-05	9.75	10.00	9.75	9.75	+5.978%	4	1,011	-38.462%
2023-12-04	9.31	9.40	8.60	9.20	+17.949%	72	1,012	-34.783%
2023-12-01	7.50	7.80	7.35	7.80	+16.418%	68	1,061	-23.077%
2023-11-30	6.84	6.84	6.70	6.70	-2.190%	4	1,029	-10.448%
2023-11-29	7.10	7.10	6.85	6.85	+1.481%	5	1,031	-12.409%
2023-11-28	6.35	6.85	6.19	6.75	+10.656%	11	1,034	-11.111%
2023-11-27	6.25	6.25	6.10	6.10	-1.613%	2	1,032	-1.639%
2023-11-24	5.86	6.25	5.86	6.20	+8.772%	11	1,033	-3.226%
2023-11-22	5.40	5.80	5.05	5.70	+6.942%	13	1,035	+5.263%
2023-11-21	5.28	5.52	5.18	5.33	-4.821%	39	1,035	+12.570%
2023-11-20	5.40	5.69	5.36	5.60	+16.667%	31	1,010	+7.143%
2023-11-16	5.00	5.00	4.80	4.80	-11.111%	5	996	+25.000%
2023-11-15	5.10	5.40	5.10	5.40	+20.000%	6	994	+11.111%
2023-11-14	4.55	4.55	4.50	4.50	-3.226%	2	991	+33.333%
2023-11-13	4.65	4.65	4.65	4.65	-6.061%	3	989	+29.032%
2023-11-10	5.00	5.00	4.46	4.95	-6.780%	8	986	+21.212%
2023-11-09	5.24	5.65	5.24	5.31	+23.488%	4	980	+12.994%
2023-11-08	4.26	4.30	4.12	4.30	+2.381%	15	980	+39.535%
2023-11-07	4.32	4.32	4.18	4.20	-6.667%	3	966	+42.857%
2023-11-06	4.55	4.55	4.50	4.50	-10.000%	2	967	+33.333%
2023-11-03	4.80	5.00	4.80	5.00	0.000%	12	967	+20.000%
2023-11-02	4.85	5.00	4.85	5.00	+19.048%	2	955	+20.000%
2023-11-01	4.17	4.20	4.17	4.20	+0.478%	2	955	+42.857%
2023-10-31	4.25	4.25	4.00	4.18	-11.253%	98	953	+43.541%
2023-10-30	4.75	4.75	4.71	4.71	+0.213%	10	1,049	+27.389%
2023-10-26	4.70	4.70	4.65	4.70	-2.083%	72	1,049	+27.660%
2023-10-25	5.80	5.80	4.80	4.80	-0.415%	74	977	+25.000%
2023-10-24	5.25	5.80	4.82	4.82	+13.412%	80	997	+24.481%
2023-10-23	3.57	4.25	3.57	4.25	+21.429%	3	1,018	+41.176%
2023-10-20	3.50	3.50	3.50	3.50	-3.047%	1	1,017	+71.429%
2023-10-19	3.49	3.61	3.49	3.61	+0.278%	3	1,013	+66.205%
2023-10-18	3.80	3.80	3.60	3.60	-2.965%	44	1,013	+66.667%
2023-10-17	3.71	3.71	3.71	3.71	+4.507%	1	970	+61.725%
2023-10-13	3.50	3.55	3.43	3.55	0.000%	23	970	+69.014%
2023-10-12	3.70	3.70	3.55	3.55	-11.250%	22	947	+69.014%
2023-10-10	4.10	4.10	4.00	4.00	+3.093%	3	945	+50.000%
2023-10-09	3.80	3.88	3.75	3.88	+7.778%	8	943	+54.639%
2023-10-06	3.25	3.65	3.25	3.60	+6.825%	15	938	+66.667%
2023-10-05	3.37	3.37	3.37	3.37	-1.173%	5	937	+78.042%
2023-10-04	3.23	3.43	3.23	3.41	+7.911%	12	932	+75.953%
2023-10-03	3.60	3.60	3.16	3.16	-20.802%	41	922	+89.873%
2023-10-02	4.45	4.75	3.98	3.99	-1.966%	43	903	+50.376%
2023-09-29	4.19	4.19	4.07	4.07	+0.993%	4	863	+47.420%
2023-09-28	4.03	4.03	4.03	4.03	+8.043%	1	863	+48.883%
2023-09-27	3.85	3.85	3.73	3.73	-3.117%	10	863	+60.858%
2023-09-26	3.95	3.95	3.85	3.85	-2.036%	10	855	+55.844%
2023-09-25	3.80	4.10	3.80	3.93	-1.750%	15	845	+52.672%
2023-09-22	4.30	4.30	4.00	4.00	-13.043%	20	847	+50.000%
2023-09-21	4.50	4.60	4.25	4.60	0.000%	8	854	+30.435%
2023-09-20	4.60	4.60	4.60	4.60	-4.762%	50	848	+30.435%
2023-09-19	5.00	5.00	4.75	4.83	-3.400%	15	897	+24.224%
2023-09-15	4.90	5.00	4.85	5.00	-3.846%	6	883	+20.000%
2023-09-14	5.55	5.55	5.20	5.20	-1.887%	44	878	+15.385%
2023-09-13	5.51	5.51	5.25	5.30	-1.852%	14	834	+13.208%
2023-09-12	5.65	5.99	5.40	5.40	-0.917%	34	820	+11.111%
2023-09-11	5.60	5.70	5.35	5.45	-7.627%	63	790	+10.092%
2023-09-08	6.59	6.60	5.82	5.90	-17.135%	75	813	+1.695%
2023-09-07	6.50	7.12	6.35	7.12	-1.111%	13	761	-15.730%
2023-09-06	6.90	7.20	6.80	7.20	+4.348%	5	752	-16.667%
2023-09-05	6.50	6.90	6.44	6.90	+0.291%	5	747	-13.043%
2023-09-01	7.32	7.32	6.60	6.88	-4.444%	79	673	-12.791%
2023-08-31	8.05	8.05	7.20	7.20	-7.692%	55	673	-16.667%
2023-08-30	7.73	8.10	7.40	7.80	-3.941%	47	665	-23.077%
2023-08-29	5.88	8.12	5.88	8.12	+45.000%	35	646	-26.108%
2023-08-28	5.66	5.97	5.60	5.60	-1.235%	32	626	+7.143%
2023-08-25	5.85	5.85	5.50	5.67	-0.351%	37	614	+5.820%
2023-08-24	6.13	6.13	5.56	5.69	-12.462%	40	619	+5.448%
2023-08-23	6.05	6.65	6.05	6.50	+8.333%	29	620	-7.692%
2023-08-22	6.05	6.40	5.95	6.00	-0.826%	11	592	0.000%
2023-08-21	6.15	6.23	6.05	6.05	-2.889%	32	584	-0.826%
2023-08-18	6.36	6.81	6.20	6.23	-14.658%	49	572	-3.692%
2023-08-17	7.58	7.58	7.04	7.30	-8.750%	50	502	-17.808%
2023-08-16	7.87	8.06	7.60	8.00	-3.614%	7	502	-25.000%
2023-08-15	8.70	8.70	8.30	8.30	-7.675%	2	502	-27.711%
2023-08-14	8.39	8.99	8.39	8.99	+2.743%	11	501	-33.259%
2023-08-10	8.60	8.75	8.32	8.75	-5.711%	93	491	-31.429%
2023-08-09	9.28	9.28	9.28	9.28	+4.036%	1	448	-35.345%
2023-08-07	9.03	9.03	8.20	8.92	-4.086%	23	449	-32.735%
2023-08-04	9.30	9.30	9.30	9.30	+2.198%	1	436	-35.484%
2023-08-01	9.63	9.63	9.10	9.10	-12.500%	7	437	-34.066%
2023-07-31	10.70	10.70	10.40	10.40	+5.477%	3	437	-42.308%
2023-07-28	9.86	9.86	9.86	9.86	+4.894%	1	434	-39.148%
2023-07-27	9.75	9.75	9.40	9.40	-2.287%	2	433	-36.170%
2023-07-26	9.80	9.80	9.62	9.62	-2.136%	2	433	-37.630%
2023-07-20	9.75	9.83	9.75	9.83	-0.203%	3	433	-38.962%
2023-07-18	9.75	10.45	9.74	9.85	-1.990%	6	436	-39.086%
2023-07-17	10.50	10.50	9.73	10.05	-7.798%	52	433	-40.299%
2023-07-14	11.48	12.03	10.90	10.90	-6.838%	7	407	-44.954%
2023-07-13	10.45	11.70	10.20	11.70	+14.370%	43	406	-48.718%
2023-07-12	10.87	10.87	10.23	10.23	-2.571%	3	380	-41.349%
2023-07-11	9.75	10.50	9.75	10.50	+3.960%	60	380	-42.857%
2023-07-10	8.95	10.10	8.95	10.10	+1.508%	48	431	-40.594%
2023-07-07	9.50	9.95	9.25	9.95	+10.679%	20	398	-39.698%
2023-07-06	8.95	9.17	8.45	8.99	-1.749%	45	411	-33.259%
2023-07-05	9.35	9.35	8.87	9.15	+5.172%	163	416	-34.426%
2023-07-03	8.00	8.85	8.00	8.70	+14.474%	12	520	-31.034%