Dark

PYPL20251219C110
PYPL Dec 19 2025 110.00 Call (PYPL251219C00110000)
option OPRA

EOD

Jun 11, 2025

0.6100-10.294%(-0.0700)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.60	0.61	0.58	0.61	-10.294%	51	5,275	0.000%
2025-06-10	0.60	0.68	0.60	0.68	+13.333%	12	5,255	-10.294%
2025-06-09	0.54	0.60	0.54	0.60	+7.143%	6	5,255	+1.667%
2025-06-06	0.57	0.57	0.56	0.56	+7.692%	14	5,249	+8.929%
2025-06-04	0.48	0.52	0.48	0.52	+20.930%	13	5,250	+17.308%
2025-06-02	0.41	0.43	0.41	0.43	+7.500%	3	5,250	+41.860%
2025-05-30	0.38	0.40	0.38	0.40	-11.111%	6	5,250	+52.500%
2025-05-29	0.43	0.45	0.43	0.45	+4.651%	6	5,250	+35.556%
2025-05-28	0.43	0.43	0.43	0.43	-8.511%	3	5,250	+41.860%
2025-05-27	0.48	0.49	0.46	0.47	+6.818%	31	5,253	+29.787%
2025-05-23	0.44	0.44	0.44	0.44	-8.333%	20	5,242	+38.636%
2025-05-22	0.56	0.57	0.48	0.48	-20.000%	54	5,242	+27.083%
2025-05-21	0.50	0.60	0.48	0.60	+33.333%	25	5,205	+1.667%
2025-05-19	0.45	0.45	0.45	0.45	-10.000%	10	5,228	+35.556%
2025-05-16	0.40	0.50	0.40	0.50	+4.167%	212	5,228	+22.000%
2025-05-15	0.50	0.50	0.48	0.48	-7.692%	15	5,277	+27.083%
2025-05-14	0.51	0.53	0.49	0.52	+18.182%	18	5,277	+17.308%
2025-05-13	0.43	0.46	0.43	0.44	-2.222%	18	5,260	+38.636%
2025-05-12	0.49	0.49	0.45	0.45	-8.163%	13	5,256	+35.556%
2025-05-09	0.49	0.52	0.49	0.49	+6.522%	10	5,250	+24.490%
2025-05-08	0.44	0.46	0.44	0.46	+9.524%	10	5,246	+32.609%
2025-05-07	0.42	0.42	0.42	0.42	0.000%	1	5,254	+45.238%
2025-05-06	0.32	0.44	0.32	0.42	+27.273%	12	5,253	+45.238%
2025-05-02	0.33	0.33	0.33	0.33	-15.385%	6	5,249	+84.848%
2025-05-01	0.39	0.39	0.39	0.39	+21.875%	1	5,251	+56.410%
2025-04-30	0.32	0.32	0.32	0.32	0.000%	1	5,251	+90.625%
2025-04-29	0.44	0.44	0.32	0.32	-13.514%	30	5,251	+90.625%
2025-04-28	0.41	0.41	0.37	0.37	-2.632%	4	5,236	+64.865%
2025-04-25	0.43	0.43	0.38	0.38	+2.703%	6	5,234	+60.526%
2025-04-24	0.35	0.37	0.35	0.37	+12.121%	100	5,232	+64.865%
2025-04-23	0.33	0.33	0.33	0.33	+17.857%	10	5,180	+84.848%
2025-04-22	0.36	0.40	0.28	0.28	0.000%	10	5,190	+117.857%
2025-04-21	0.35	0.35	0.28	0.28	-20.000%	2	5,190	+117.857%
2025-04-17	0.31	0.35	0.31	0.35	+20.690%	2	5,190	+74.286%
2025-04-16	0.29	0.29	0.29	0.29	-17.143%	1	5,190	+110.345%
2025-04-15	0.38	0.38	0.35	0.35	-7.895%	4	5,190	+74.286%
2025-04-14	0.45	0.45	0.38	0.38	-24.000%	16	5,186	+60.526%
2025-04-11	0.50	0.50	0.50	0.50	+11.111%	2	5,172	+22.000%
2025-04-10	0.40	0.45	0.40	0.45	+15.385%	14	5,172	+35.556%
2025-04-09	0.39	0.40	0.38	0.39	-2.500%	635	5,162	+56.410%
2025-04-08	0.43	0.44	0.40	0.40	+2.564%	12	5,027	+52.500%
2025-04-07	0.42	0.46	0.39	0.39	-18.750%	41	5,026	+56.410%
2025-04-04	0.47	0.51	0.47	0.48	-5.882%	32	5,027	+27.083%
2025-04-03	0.48	0.51	0.44	0.51	-30.137%	30	5,030	+19.608%
2025-04-02	0.69	0.73	0.69	0.73	+7.353%	21	5,030	-16.438%
2025-04-01	0.69	0.69	0.68	0.68	+4.615%	12	5,039	-10.294%
2025-03-31	0.61	0.65	0.61	0.65	+4.839%	6	5,033	-6.154%
2025-03-28	0.69	0.69	0.62	0.62	-27.059%	424	5,032	-1.613%
2025-03-27	0.87	0.87	0.85	0.85	-7.609%	13	5,002	-28.235%
2025-03-26	1.00	1.00	0.92	0.92	-8.000%	17	5,007	-33.696%
2025-03-25	1.00	1.00	1.00	1.00	-9.091%	2	5,011	-39.000%
2025-03-24	1.10	1.10	1.10	1.10	+12.245%	1	5,011	-44.545%
2025-03-21	0.99	0.99	0.98	0.98	-7.547%	92	5,011	-37.755%
2025-03-19	1.05	1.06	1.05	1.06	+2.913%	2	5,006	-42.453%
2025-03-18	1.03	1.03	1.03	1.03	+3.000%	1	5,007	-40.777%
2025-03-17	1.10	1.10	1.00	1.00	-9.910%	21	5,008	-39.000%
2025-03-14	1.11	1.11	1.11	1.11	+9.901%	2	5,019	-45.045%
2025-03-13	1.10	1.10	1.01	1.01	-11.404%	33	5,045	-39.604%
2025-03-12	1.18	1.18	1.14	1.14	+1.786%	9	5,045	-46.491%
2025-03-10	1.16	1.16	1.12	1.12	-20.000%	27	5,053	-45.536%
2025-03-07	1.16	1.40	1.15	1.40	+29.630%	592	5,070	-56.429%
2025-03-06	1.12	1.14	1.08	1.08	-1.818%	11	5,173	-43.519%
2025-03-05	1.15	1.15	1.10	1.10	0.000%	85	5,173	-44.545%
2025-03-04	1.15	1.20	1.00	1.10	-23.611%	247	5,212	-44.545%
2025-03-03	1.48	1.65	1.37	1.44	+10.769%	19	5,316	-57.639%
2025-02-28	1.41	1.41	1.30	1.30	-16.667%	34	5,315	-53.077%
2025-02-27	1.55	1.56	1.44	1.56	+0.645%	115	5,326	-60.897%
2025-02-26	1.71	1.84	1.50	1.55	-16.667%	214	5,290	-60.645%
2025-02-25	1.81	1.86	1.55	1.86	-12.676%	276	5,320	-67.204%
2025-02-24	2.18	2.18	1.80	2.13	+5.970%	213	5,446	-71.362%
2025-02-21	2.22	2.32	2.01	2.01	-17.623%	460	5,537	-69.652%
2025-02-20	2.77	2.77	2.36	2.44	-5.792%	22	5,631	-75.000%
2025-02-19	2.60	2.87	2.49	2.59	-0.385%	66	5,624	-76.448%
2025-02-18	2.60	2.61	2.60	2.60	+6.122%	4	5,574	-76.538%
2025-02-14	2.25	2.61	2.25	2.45	+9.375%	44	5,579	-75.102%
2025-02-13	2.20	2.27	2.12	2.24	-2.609%	25	5,580	-72.768%
2025-02-12	2.20	2.30	2.20	2.30	+2.679%	2	5,580	-73.478%
2025-02-11	2.44	2.44	2.19	2.24	-12.840%	72	5,581	-72.768%
2025-02-10	2.51	2.72	2.51	2.57	+4.898%	34	5,627	-76.265%
2025-02-07	2.59	2.59	2.45	2.45	-9.594%	604	5,638	-75.102%
2025-02-06	2.90	2.90	2.71	2.71	-8.446%	8	5,923	-77.491%
2025-02-05	2.89	3.02	2.85	2.96	+9.630%	101	5,929	-79.392%
2025-02-04	3.20	3.55	2.70	2.70	-56.800%	455	5,950	-77.407%
2025-02-03	5.80	6.30	5.47	6.25	-0.794%	75	5,991	-90.240%
2025-01-31	6.30	6.55	6.30	6.30	+1.613%	60	5,977	-90.317%
2025-01-30	6.60	6.90	6.20	6.20	0.000%	27	5,972	-90.161%
2025-01-29	6.15	6.20	6.15	6.20	+0.162%	37	5,948	-90.161%
2025-01-28	5.69	6.20	5.69	6.19	-8.296%	70	5,960	-90.145%
2025-01-27	6.56	6.80	6.56	6.75	+2.584%	70	5,996	-90.963%
2025-01-24	6.70	6.70	6.58	6.58	+2.016%	22	5,996	-90.729%
2025-01-23	6.30	6.45	6.19	6.45	-5.147%	28	5,996	-90.543%
2025-01-22	6.60	6.80	6.60	6.80	+0.890%	4	5,996	-91.029%
2025-01-21	8.00	8.00	6.65	6.74	-15.750%	18	6,013	-90.950%
2025-01-17	7.40	8.50	7.40	8.00	+13.475%	88	6,013	-92.375%
2025-01-16	7.05	7.25	7.05	7.05	-0.564%	4	6,013	-91.348%
2025-01-15	6.85	7.20	6.85	7.09	+15.285%	32	6,017	-91.396%
2025-01-14	6.05	6.15	5.95	6.15	+20.588%	209	6,020	-90.081%
2025-01-13	4.92	5.15	4.92	5.10	+2.000%	16	6,221	-88.039%
2025-01-10	5.60	5.60	5.00	5.00	-21.875%	212	6,210	-87.800%
2025-01-08	6.42	6.60	6.40	6.40	-6.569%	3	6,285	-90.469%
2025-01-07	6.85	6.85	6.85	6.85	-1.439%	1	6,285	-91.095%
2025-01-06	6.67	7.20	6.67	6.95	+8.594%	32	6,285	-91.223%
2025-01-03	6.05	6.40	6.05	6.40	+11.304%	46	6,305	-90.469%
2025-01-02	6.10	6.10	5.75	5.75	+0.701%	9	6,307	-89.391%
2024-12-31	5.75	5.75	5.71	5.71	-2.393%	10	6,309	-89.317%
2024-12-30	5.80	5.95	5.50	5.85	-5.645%	45	6,309	-89.573%
2024-12-27	6.25	6.25	6.20	6.20	-8.824%	16	6,327	-90.161%
2024-12-26	6.80	6.82	6.70	6.80	0.000%	134	6,342	-91.029%
2024-12-24	6.70	6.80	6.70	6.80	-0.730%	14	6,298	-91.029%
2024-12-23	6.85	6.85	6.85	6.85	-0.725%	1	6,298	-91.095%
2024-12-20	6.86	7.15	6.86	6.90	+0.730%	138	6,361	-91.159%
2024-12-19	7.00	7.05	6.70	6.85	+7.199%	23	6,368	-91.095%
2024-12-18	8.30	8.30	6.39	6.39	-22.073%	57	6,388	-90.454%
2024-12-17	8.80	8.80	8.20	8.20	-3.529%	11	6,395	-92.561%
2024-12-16	8.25	8.50	8.25	8.50	+0.592%	42	6,393	-92.824%
2024-12-13	7.90	8.50	7.90	8.45	+3.049%	28	6,393	-92.781%
2024-12-12	8.10	8.25	8.10	8.20	-1.205%	11	6,393	-92.561%
2024-12-11	8.20	8.30	8.15	8.30	+12.162%	13	6,391	-92.651%
2024-12-10	7.83	7.83	7.35	7.40	-3.896%	23	6,398	-91.757%
2024-12-09	8.15	9.05	7.70	7.70	+0.654%	113	6,399	-92.078%
2024-12-06	7.31	7.72	7.15	7.65	+2.000%	52	6,384	-92.026%
2024-12-05	7.47	7.60	7.25	7.50	+2.740%	151	6,383	-91.867%
2024-12-04	6.00	7.32	5.90	7.30	+26.957%	18	6,386	-91.644%
2024-12-03	5.85	5.85	5.75	5.75	-10.156%	4	6,383	-89.391%
2024-12-02	6.85	6.95	6.25	6.40	+2.400%	19	6,383	-90.469%
2024-11-29	6.25	6.25	6.25	6.25	-4.580%	6	6,384	-90.240%
2024-11-27	6.43	6.55	6.43	6.55	-2.239%	31	6,383	-90.687%
2024-11-26	6.75	6.75	6.70	6.70	0.000%	21	6,383	-90.896%
2024-11-25	7.30	7.33	6.70	6.70	+1.515%	86	6,383	-90.896%
2024-11-22	6.40	6.61	6.20	6.60	+6.452%	262	6,390	-90.758%
2024-11-21	6.20	6.20	6.20	6.20	+1.974%	5	6,399	-90.161%
2024-11-20	6.05	6.08	6.05	6.08	+6.667%	10	6,404	-89.967%
2024-11-19	5.60	5.70	5.55	5.70	-6.557%	9	6,408	-89.298%
2024-11-18	6.77	6.77	6.05	6.10	-4.688%	23	6,408	-90.000%
2024-11-15	6.24	6.67	6.20	6.40	+1.587%	330	6,416	-90.469%
2024-11-14	7.05	7.05	6.30	6.30	-13.103%	63	6,470	-90.317%
2024-11-13	6.84	7.25	6.84	7.25	+7.407%	40	6,467	-91.586%
2024-11-12	7.00	7.35	6.75	6.75	-1.460%	33	6,478	-90.963%
2024-11-11	6.12	7.20	6.12	6.85	+28.037%	206	6,480	-91.095%
2024-11-08	5.05	5.35	5.05	5.35	+9.184%	138	6,520	-88.598%
2024-11-07	5.35	5.40	4.90	4.90	-3.733%	18	6,541	-87.551%
2024-11-06	4.80	5.10	4.80	5.09	+13.111%	25	6,557	-88.016%
2024-11-05	4.50	4.50	4.50	4.50	+7.143%	1	6,565	-86.444%
2024-11-04	4.10	4.24	4.05	4.20	+3.194%	53	6,565	-85.476%
2024-11-01	4.06	4.21	4.00	4.07	-13.404%	86	6,610	-85.012%
2024-10-31	4.20	4.70	4.20	4.70	+8.046%	16	6,641	-87.021%
2024-10-30	4.65	5.00	4.35	4.35	-11.224%	15	6,649	-85.977%
2024-10-29	3.75	5.21	3.75	4.90	-24.031%	100	6,655	-87.551%
2024-10-28	5.75	6.45	5.75	6.45	+11.207%	109	6,672	-90.543%
2024-10-25	6.04	6.04	5.69	5.80	+0.870%	94	6,774	-89.483%
2024-10-24	5.85	5.85	5.70	5.75	+10.577%	9	6,772	-89.391%
2024-10-23	5.55	5.60	5.20	5.20	-8.289%	16	6,773	-88.269%
2024-10-22	5.54	5.67	5.54	5.67	+3.091%	16	6,784	-89.242%
2024-10-21	5.50	5.50	5.50	5.50	+1.852%	1	6,784	-88.909%
2024-10-18	5.26	5.40	5.25	5.40	+5.882%	30	6,783	-88.704%
2024-10-17	5.24	5.30	5.10	5.10	-2.857%	21	6,793	-88.039%
2024-10-16	5.15	5.25	5.10	5.25	+3.960%	20	6,795	-88.381%
2024-10-15	4.97	5.05	4.95	5.05	-5.607%	3	6,782	-87.921%
2024-10-14	5.30	5.40	5.30	5.35	+0.943%	223	6,783	-88.598%
2024-10-11	5.25	5.33	5.15	5.30	+4.950%	162	6,788	-88.491%
2024-10-10	5.04	5.15	4.90	5.05	-8.182%	123	6,856	-87.921%
2024-10-09	5.35	5.80	5.35	5.50	-2.655%	15	6,873	-88.909%
2024-10-08	5.45	5.70	5.45	5.65	+6.604%	48	6,875	-89.204%
2024-10-07	5.26	5.45	5.25	5.30	+4.950%	20	6,921	-88.491%
2024-10-04	4.95	5.15	4.80	5.05	+15.826%	260	6,940	-87.921%
2024-10-03	4.40	4.40	4.36	4.36	-4.176%	5	7,030	-86.009%
2024-10-02	4.50	4.55	4.30	4.55	+2.247%	12	7,031	-86.593%
2024-10-01	4.45	4.45	4.40	4.45	-0.670%	21	7,038	-86.292%
2024-09-30	4.51	4.51	4.48	4.48	-5.684%	3	7,043	-86.384%
2024-09-27	5.20	5.20	4.55	4.75	-12.037%	446	7,044	-87.158%
2024-09-26	5.00	5.50	4.90	5.40	+21.348%	117	6,949	-88.704%
2024-09-25	4.80	4.80	4.45	4.45	-1.982%	31	6,998	-86.292%
2024-09-24	4.55	4.85	4.54	4.54	-2.366%	320	7,029	-86.564%
2024-09-23	4.30	4.90	4.30	4.65	+5.682%	204	7,106	-86.882%
2024-09-20	4.20	4.40	4.00	4.40	-4.348%	22	7,136	-86.136%
2024-09-19	4.05	4.75	4.00	4.60	+26.027%	911	7,231	-86.739%
2024-09-18	3.20	3.65	3.20	3.65	+15.873%	147	7,681	-83.288%
2024-09-17	3.30	3.30	3.15	3.15	0.000%	27	7,603	-80.635%
2024-09-16	3.05	3.15	3.05	3.15	+4.651%	13	7,587	-80.635%
2024-09-13	2.95	3.10	2.95	3.01	+0.333%	34	7,589	-79.734%
2024-09-12	2.93	3.00	2.86	3.00	+7.143%	9	7,582	-79.667%
2024-09-11	2.80	2.80	2.80	2.80	+5.263%	1	7,581	-78.214%
2024-09-10	3.00	3.00	2.56	2.66	-6.667%	194	7,580	-77.068%
2024-09-09	3.10	3.10	2.85	2.85	-0.350%	105	7,743	-78.596%
2024-09-06	3.22	3.22	2.86	2.86	-12.538%	206	7,773	-78.671%
2024-09-05	3.25	3.30	3.25	3.27	+9.000%	5	7,769	-81.346%
2024-09-04	3.50	3.79	2.91	3.00	-17.582%	447	7,768	-79.667%
2024-09-03	3.53	3.65	3.45	3.64	+7.375%	50	8,037	-83.242%
2024-08-30	3.40	3.40	3.39	3.39	-11.948%	10	8,073	-82.006%
2024-08-29	3.65	3.90	3.65	3.85	+22.222%	54	8,073	-84.156%
2024-08-28	3.25	3.25	3.15	3.15	-5.970%	95	8,081	-80.635%
2024-08-27	3.55	3.60	3.35	3.35	-4.286%	64	8,137	-81.791%
2024-08-26	3.65	3.90	3.50	3.50	+1.449%	113	8,165	-82.571%
2024-08-23	3.70	3.70	3.41	3.45	-4.167%	84	8,222	-82.319%
2024-08-22	3.95	4.10	3.60	3.60	+8.108%	278	8,219	-83.056%
2024-08-21	3.70	3.70	3.33	3.33	-12.368%	109	8,443	-81.682%
2024-08-20	3.30	3.87	2.53	3.80	+29.693%	171	8,523	-83.947%
2024-08-19	3.00	3.05	2.85	2.93	+5.776%	81	8,607	-79.181%
2024-08-16	2.75	2.80	2.66	2.77	+0.727%	780	8,623	-77.978%
2024-08-15	2.59	2.85	2.59	2.75	+14.583%	87	8,249	-77.818%
2024-08-14	2.23	2.40	2.01	2.40	+3.448%	59	8,292	-74.583%
2024-08-13	2.28	2.32	2.28	2.32	+10.476%	2	8,251	-73.707%
2024-08-12	2.25	2.30	2.10	2.10	-8.696%	124	8,249	-70.952%
2024-08-09	2.40	2.50	2.30	2.30	-2.128%	262	8,323	-73.478%
2024-08-08	2.20	2.45	2.20	2.35	+2.174%	117	8,310	-74.043%
2024-08-07	2.27	2.45	2.17	2.30	-2.128%	144	8,363	-73.478%
2024-08-06	2.30	2.35	2.07	2.35	+16.337%	89	8,408	-74.043%
2024-08-05	1.89	2.17	1.60	2.02	-2.415%	499	8,442	-69.802%
2024-08-02	2.27	2.30	1.97	2.07	-20.077%	946	8,392	-70.531%
2024-08-01	2.52	2.81	2.50	2.59	-0.385%	173	8,327	-76.448%
2024-07-31	2.26	2.90	2.26	2.60	+52.047%	172	8,492	-76.538%
2024-07-30	2.50	2.74	1.71	1.71	-11.856%	174	8,487	-64.327%
2024-07-29	1.90	1.94	1.84	1.94	+4.301%	95	8,574	-68.557%
2024-07-26	1.72	1.90	1.72	1.86	-1.064%	36	8,541	-67.204%
2024-07-25	1.95	1.98	1.82	1.88	+3.297%	6	8,543	-67.553%
2024-07-24	1.90	2.00	1.82	1.82	-12.919%	397	8,540	-66.484%
2024-07-23	2.20	2.20	2.07	2.09	+0.481%	15	8,532	-70.813%
2024-07-22	2.03	2.20	2.03	2.08	+3.483%	198	8,522	-70.673%
2024-07-19	2.10	2.10	1.97	2.01	-6.512%	110	8,530	-69.652%
2024-07-18	2.20	2.40	2.13	2.15	-8.511%	252	8,507	-71.628%
2024-07-17	2.38	2.38	2.19	2.35	-4.858%	62	8,559	-74.043%
2024-07-16	2.35	2.47	2.31	2.47	+13.303%	91	8,562	-75.304%
2024-07-15	2.17	2.30	2.10	2.18	0.000%	173	8,548	-72.018%
2024-07-12	2.14	2.20	2.10	2.18	+3.318%	116	8,501	-72.018%
2024-07-11	2.09	2.23	2.01	2.11	+8.763%	275	8,441	-71.090%
2024-07-10	2.02	2.02	1.90	1.94	-3.000%	182	8,672	-68.557%
2024-07-09	2.02	2.06	1.92	2.00	+1.523%	180	8,492	-69.500%
2024-07-08	1.92	1.98	1.88	1.97	-3.902%	103	8,564	-69.036%
2024-07-05	1.90	2.11	1.90	2.05	+3.015%	1,029	8,615	-70.244%
2024-07-03	1.95	2.10	1.95	1.99	+1.015%	291	8,101	-69.347%
2024-07-02	1.89	1.97	1.85	1.97	+16.568%	125	8,101	-69.036%
2024-07-01	1.86	1.90	1.63	1.69	-6.111%	118	8,042	-63.905%
2024-06-28	1.90	1.90	1.71	1.80	-2.174%	149	7,977	-66.111%
2024-06-27	1.85	1.98	1.80	1.84	-0.541%	220	7,911	-66.848%
2024-06-26	1.93	2.08	1.79	1.85	-7.500%	235	7,698	-67.027%
2024-06-25	2.00	2.10	2.00	2.00	-5.213%	38	7,539	-69.500%
2024-06-24	2.27	2.27	2.01	2.11	-8.261%	332	7,538	-71.090%
2024-06-21	2.36	2.36	2.26	2.30	+0.877%	47	7,860	-73.478%
2024-06-20	2.21	2.30	2.05	2.28	+7.547%	80	7,868	-73.246%
2024-06-18	2.28	2.35	2.10	2.12	-7.826%	146	7,762	-71.226%
2024-06-17	2.60	2.60	2.25	2.30	-2.128%	34	7,762	-73.478%
2024-06-14	2.60	2.61	2.30	2.35	-10.646%	446	7,753	-74.043%
2024-06-13	2.90	2.90	2.62	2.63	-9.932%	38	7,546	-76.806%
2024-06-12	3.50	3.50	2.90	2.92	-10.976%	301	7,569	-79.110%
2024-06-11	3.30	3.35	3.20	3.28	-8.889%	77	7,297	-81.402%
2024-06-10	3.65	3.70	3.50	3.60	-5.263%	51	7,331	-83.056%
2024-06-07	3.50	3.90	3.48	3.80	0.000%	140	7,356	-83.947%
2024-06-06	3.30	3.90	3.20	3.80	+40.741%	82	7,355	-83.947%
2024-06-05	2.81	2.81	2.67	2.70	+0.372%	17	7,371	-77.407%
2024-06-04	2.69	2.81	2.69	2.69	+5.078%	17	7,377	-77.323%
2024-06-03	2.88	2.88	2.37	2.56	+2.400%	38	7,367	-76.172%
2024-05-31	2.38	2.51	2.38	2.50	-6.716%	8	7,335	-75.600%
2024-05-30	2.75	2.80	2.60	2.68	+11.667%	201	7,333	-77.239%
2024-05-29	2.42	2.61	2.34	2.40	-6.250%	63	7,323	-74.583%
2024-05-28	2.65	2.65	2.55	2.56	+6.667%	26	7,309	-76.172%
2024-05-24	2.56	2.67	2.40	2.40	-3.226%	188	7,207	-74.583%
2024-05-23	2.51	2.79	2.48	2.48	-3.876%	62	7,178	-75.403%
2024-05-22	3.10	3.10	2.58	2.58	-12.838%	113	7,178	-76.357%
2024-05-21	3.10	3.20	2.96	2.96	-7.500%	119	7,093	-79.392%
2024-05-20	3.20	3.20	3.20	3.20	+0.946%	2	6,984	-80.938%
2024-05-17	3.25	3.25	3.15	3.17	+0.635%	90	6,982	-80.757%
2024-05-16	3.25	3.25	3.15	3.15	+1.613%	6	6,967	-80.635%
2024-05-15	3.24	3.24	3.00	3.10	-7.463%	8	6,963	-80.323%
2024-05-14	3.35	3.50	3.28	3.35	+3.077%	13	6,957	-81.791%
2024-05-13	3.30	3.40	3.20	3.25	+3.503%	23	6,948	-81.231%
2024-05-10	3.55	3.55	3.07	3.14	-10.286%	792	6,934	-80.573%
2024-05-09	3.35	3.50	3.25	3.50	+2.941%	87	6,855	-82.571%
2024-05-08	3.75	3.85	3.40	3.40	-11.688%	369	6,869	-82.059%
2024-05-07	4.08	4.08	3.85	3.85	0.000%	30	7,063	-84.156%
2024-05-06	3.85	3.85	3.75	3.85	-1.282%	14	7,067	-84.156%
2024-05-03	4.75	4.75	3.75	3.90	-13.717%	532	7,069	-84.359%
2024-05-02	4.40	4.75	4.10	4.52	-3.830%	57	7,139	-86.504%
2024-05-01	4.45	4.70	4.05	4.70	-3.093%	41	7,158	-87.021%
2024-04-30	5.45	5.50	4.65	4.85	-1.020%	298	7,173	-87.423%
2024-04-29	4.87	5.00	4.85	4.90	+5.376%	67	7,300	-87.551%
2024-04-26	4.29	5.15	4.25	4.65	+12.048%	58	7,305	-86.882%
2024-04-25	4.00	4.25	3.95	4.15	-3.488%	59	7,306	-85.301%
2024-04-24	4.30	4.30	4.30	4.30	0.000%	9	7,290	-85.814%
2024-04-23	4.40	4.50	4.20	4.30	+3.614%	39	7,295	-85.814%
2024-04-22	4.00	4.15	4.00	4.15	+7.792%	23	7,293	-85.301%
2024-04-19	3.90	3.90	3.75	3.85	-1.786%	36	7,292	-84.156%
2024-04-18	4.05	4.10	3.80	3.92	-5.542%	57	7,316	-84.439%
2024-04-17	4.35	4.35	4.00	4.15	-3.935%	70	7,326	-85.301%
2024-04-16	4.36	4.45	4.20	4.32	-0.690%	29	7,276	-85.880%
2024-04-15	4.60	4.75	4.30	4.35	-8.034%	127	7,292	-85.977%
2024-04-12	5.00	5.00	4.62	4.73	-7.255%	164	7,399	-87.104%
2024-04-11	4.92	5.10	4.80	5.10	-1.923%	37	7,405	-88.039%
2024-04-10	5.00	5.20	5.00	5.20	-4.587%	78	7,428	-88.269%
2024-04-09	5.50	5.53	5.26	5.45	+1.869%	40	7,463	-88.807%
2024-04-08	5.40	5.40	5.20	5.35	+7.000%	34	7,494	-88.598%
2024-04-05	4.90	5.00	4.90	5.00	+3.093%	16	7,493	-87.800%
2024-04-04	5.40	5.40	4.85	4.85	-3.960%	48	7,499	-87.423%
2024-04-03	5.00	5.15	4.85	5.05	+3.061%	55	7,489	-87.921%
2024-04-02	4.63	5.10	4.50	4.90	-1.010%	175	7,448	-87.551%
2024-04-01	5.65	5.65	4.95	4.95	-10.000%	83	7,479	-87.677%
2024-03-28	5.15	5.60	5.15	5.50	+5.769%	92	7,563	-88.909%
2024-03-27	5.35	5.50	5.10	5.20	-2.804%	361	7,563	-88.269%
2024-03-26	5.70	6.10	5.35	5.35	-3.604%	47	7,580	-88.598%
2024-03-25	5.35	5.60	5.35	5.55	+7.767%	28	7,569	-89.009%
2024-03-22	5.60	5.60	5.05	5.15	-4.275%	174	7,585	-88.155%
2024-03-21	5.07	5.60	5.00	5.38	+7.600%	78	7,604	-88.662%
2024-03-20	5.00	5.00	4.50	5.00	+11.111%	1,746	7,570	-87.800%
2024-03-19	4.80	4.80	4.14	4.50	-8.163%	496	7,156	-86.444%
2024-03-18	4.75	5.45	4.55	4.90	+10.860%	301	6,997	-87.551%
2024-03-15	4.60	4.60	4.42	4.42	-0.450%	178	6,958	-86.199%
2024-03-14	4.60	4.85	4.40	4.44	+0.909%	321	6,958	-86.261%
2024-03-13	3.70	4.70	3.70	4.40	+19.891%	229	6,912	-86.136%
2024-03-12	3.63	3.74	3.57	3.67	+1.381%	265	6,910	-83.379%
2024-03-11	3.55	3.65	3.55	3.62	+4.928%	61	7,023	-83.149%
2024-03-08	3.55	3.55	3.35	3.45	0.000%	346	7,031	-82.319%
2024-03-07	3.39	3.50	3.35	3.45	+2.985%	83	7,071	-82.319%
2024-03-06	3.48	3.48	3.15	3.35	+8.065%	181	7,078	-81.791%
2024-03-05	3.70	4.05	3.10	3.10	-16.890%	711	7,048	-80.323%
2024-03-04	3.70	3.98	3.45	3.73	+0.539%	961	7,178	-83.646%
2024-03-01	3.90	3.90	3.70	3.71	+6.000%	306	7,286	-83.558%
2024-02-29	3.85	3.95	3.50	3.50	-3.846%	29	7,226	-82.571%
2024-02-28	3.75	3.76	3.60	3.64	+0.275%	81	7,224	-83.242%
2024-02-27	3.40	3.65	3.40	3.63	+5.217%	96	7,154	-83.196%
2024-02-26	3.55	3.55	3.35	3.45	0.000%	63	7,138	-82.319%
2024-02-23	3.65	3.65	3.25	3.45	+4.545%	724	7,083	-82.319%
2024-02-22	3.20	3.40	3.15	3.30	+1.538%	64	6,799	-81.515%
2024-02-21	3.35	3.58	3.20	3.25	-7.143%	350	6,757	-81.231%
2024-02-20	3.70	3.70	3.45	3.50	-7.895%	357	6,540	-82.571%
2024-02-16	3.80	3.80	3.55	3.80	+1.333%	278	6,617	-83.947%
2024-02-15	3.75	3.90	3.65	3.75	+4.167%	96	6,617	-83.733%
2024-02-14	3.50	3.60	3.40	3.60	+2.857%	250	6,583	-83.056%
2024-02-13	3.45	3.80	3.37	3.50	-6.667%	155	6,438	-82.571%
2024-02-12	3.50	3.95	3.50	3.75	+8.696%	639	6,329	-83.733%
2024-02-09	2.95	3.63	2.95	3.45	+16.554%	424	6,447	-82.319%
2024-02-08	3.30	3.65	2.79	2.96	-38.969%	1,185	6,247	-79.392%
2024-02-07	5.04	5.07	4.66	4.85	+2.105%	136	5,631	-87.423%
2024-02-06	4.50	4.80	4.50	4.75	+8.200%	166	5,520	-87.158%
2024-02-05	4.42	4.46	4.30	4.39	-4.565%	406	5,455	-86.105%
2024-02-02	4.30	4.70	4.10	4.60	+6.977%	245	5,107	-86.739%
2024-02-01	4.30	4.40	4.00	4.30	+2.381%	48	5,301	-85.814%
2024-01-31	4.55	4.58	4.20	4.20	-13.402%	68	5,287	-85.476%
2024-01-30	4.47	5.08	4.47	4.85	+1.677%	65	5,300	-87.423%
2024-01-29	4.25	4.77	4.25	4.77	+9.655%	184	5,250	-87.212%
2024-01-26	4.05	4.45	4.05	4.35	+6.098%	30	5,069	-85.977%
2024-01-25	5.00	5.47	3.65	4.10	-19.132%	369	5,065	-85.122%
2024-01-24	5.36	5.45	4.85	5.07	-6.111%	161	4,791	-87.968%
2024-01-23	5.65	5.75	5.40	5.40	+1.887%	31	4,770	-88.704%
2024-01-22	6.25	6.25	5.15	5.30	-6.195%	119	4,767	-88.491%
2024-01-19	4.70	5.65	4.70	5.65	+24.176%	132	4,688	-89.204%
2024-01-18	4.10	4.55	4.00	4.55	+16.667%	47	4,725	-86.593%
2024-01-17	3.60	3.90	3.60	3.90	+13.043%	40	4,727	-84.359%
2024-01-16	3.80	3.80	3.45	3.45	-13.750%	228	4,749	-82.319%
2024-01-12	4.30	4.30	4.00	4.00	-2.439%	30	4,811	-84.750%
2024-01-11	4.00	4.24	3.90	4.10	0.000%	63	4,811	-85.122%
2024-01-10	4.00	4.26	4.00	4.10	-3.756%	31	4,817	-85.122%
2024-01-09	4.24	4.45	4.24	4.26	-2.294%	15	4,827	-85.681%
2024-01-08	4.20	4.36	4.20	4.36	+9.000%	30	4,838	-86.009%
2024-01-05	3.85	4.04	3.75	4.00	+6.667%	40	4,847	-84.750%
2024-01-04	3.60	3.95	3.56	3.75	+1.351%	134	4,843	-83.733%
2024-01-03	3.95	3.95	3.70	3.70	-12.941%	76	4,747	-83.514%
2024-01-02	4.15	4.50	4.15	4.25	-1.163%	34	4,699	-85.647%
2023-12-29	4.75	4.75	4.15	4.30	-9.474%	243	4,798	-85.814%
2023-12-28	4.65	4.85	4.59	4.75	+5.556%	55	4,798	-87.158%
2023-12-27	4.25	4.60	4.25	4.50	0.000%	214	4,764	-86.444%
2023-12-26	4.62	4.62	4.45	4.50	+3.448%	21	4,744	-86.444%
2023-12-22	4.45	4.45	4.25	4.35	-1.136%	33	4,713	-85.977%
2023-12-21	4.60	4.60	4.20	4.40	+3.529%	77	4,713	-86.136%
2023-12-20	4.85	4.95	4.25	4.25	-7.609%	352	4,639	-85.647%
2023-12-19	4.40	4.66	4.40	4.60	+5.991%	54	4,606	-86.739%
2023-12-18	4.20	4.34	4.19	4.34	-0.230%	58	4,644	-85.945%
2023-12-15	4.55	4.55	4.20	4.35	+3.325%	46	4,641	-85.977%
2023-12-14	4.99	4.99	4.21	4.21	-2.093%	126	4,637	-85.511%
2023-12-13	3.65	4.30	3.65	4.30	+16.216%	41	4,581	-85.814%
2023-12-12	3.65	3.82	3.65	3.70	-1.333%	43	4,571	-83.514%
2023-12-11	4.00	4.25	3.75	3.75	-1.316%	73	4,531	-83.733%