Dark

SBUX20260116C105
SBUX Jan 16 2026 105.00 Call (SBUX260116C00105000)
option OPRA

EOD

May 16, 2025

2.85-9.524%(-0.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	2.80	3.00	2.60	2.85	-9.524%	22	2,595	0.000%
2025-05-15	3.24	3.50	3.15	3.15	-5.970%	102	2,593	-9.524%
2025-05-14	3.30	3.35	3.30	3.35	+9.121%	2	2,590	-14.925%
2025-05-13	2.75	3.15	2.75	3.07	+11.232%	15	2,588	-7.166%
2025-05-12	2.23	2.97	2.23	2.76	+40.102%	132	2,587	+3.261%
2025-05-09	2.24	2.24	1.88	1.97	-14.348%	14	2,615	+44.670%
2025-05-08	2.22	2.35	2.21	2.30	-6.504%	45	2,612	+23.913%
2025-05-07	2.38	2.46	2.38	2.46	-0.806%	5	2,625	+15.854%
2025-05-06	2.05	2.48	2.05	2.48	-1.195%	9	2,620	+14.919%
2025-05-05	2.51	2.51	2.51	2.51	-9.712%	2	2,624	+13.546%
2025-05-02	2.40	2.85	2.40	2.78	+34.951%	206	2,622	+2.518%
2025-05-01	1.93	2.28	1.93	2.06	+17.714%	55	2,691	+38.350%
2025-04-30	1.43	1.77	1.34	1.75	-44.444%	286	2,692	+62.857%
2025-04-29	2.95	3.15	2.84	3.15	+1.613%	142	2,496	-9.524%
2025-04-28	3.10	3.23	3.10	3.10	0.000%	68	2,475	-8.065%
2025-04-25	3.05	3.10	2.92	3.10	+1.639%	302	2,527	-8.065%
2025-04-24	3.10	3.10	3.05	3.05	+2.007%	17	2,430	-6.557%
2025-04-23	3.65	3.65	2.99	2.99	+5.654%	67	2,415	-4.682%
2025-04-22	3.00	3.26	2.83	2.83	+9.266%	123	2,449	+0.707%
2025-04-21	2.76	2.76	2.13	2.59	-4.779%	11	2,342	+10.039%
2025-04-17	2.64	2.87	2.64	2.72	+11.934%	50	2,327	+4.779%
2025-04-16	3.10	3.10	2.41	2.43	-25.231%	30	2,327	+17.284%
2025-04-15	3.85	3.85	3.18	3.25	-7.143%	8	2,322	-12.308%
2025-04-14	3.64	3.64	3.50	3.50	-4.632%	3	2,318	-18.571%
2025-04-11	3.70	3.70	3.50	3.67	-14.651%	222	2,318	-22.343%
2025-04-10	3.65	4.30	3.55	4.30	0.000%	22	2,211	-33.721%
2025-04-09	2.82	4.35	2.82	4.30	+36.508%	73	2,206	-33.721%
2025-04-08	3.20	3.20	3.15	3.15	+1.942%	26	2,211	-9.524%
2025-04-07	3.10	3.80	2.86	3.09	-12.958%	148	2,215	-7.767%
2025-04-04	3.85	4.10	3.53	3.55	-25.577%	2,280	2,148	-19.718%
2025-04-03	5.24	5.24	4.50	4.77	-44.855%	23	2,187	-40.252%
2025-04-02	8.55	8.65	8.55	8.65	+1.170%	12	2,184	-67.052%
2025-04-01	8.45	8.55	8.45	8.55	+8.917%	17	2,183	-66.667%
2025-03-28	7.85	7.85	7.85	7.85	-8.187%	4	2,180	-63.694%
2025-03-27	8.37	8.55	8.37	8.55	+5.556%	3	2,180	-66.667%
2025-03-26	7.91	8.15	7.91	8.10	+22.727%	5	2,180	-64.815%
2025-03-25	7.20	7.20	6.60	6.60	-8.333%	13	2,178	-56.818%
2025-03-24	8.05	8.05	7.20	7.20	-6.128%	18	2,181	-60.417%
2025-03-21	7.78	7.81	7.67	7.67	-13.626%	66	2,193	-62.842%
2025-03-19	9.05	9.15	8.88	8.88	+0.909%	6	2,194	-67.905%
2025-03-18	8.75	9.05	8.75	8.80	+4.887%	5	2,190	-67.614%
2025-03-17	8.30	8.39	8.30	8.39	+0.479%	16	2,192	-66.031%
2025-03-14	8.20	8.35	8.20	8.35	+4.375%	44	2,178	-65.868%
2025-03-13	8.53	8.53	8.00	8.00	-10.112%	14	2,163	-64.375%
2025-03-12	8.90	8.90	8.90	8.90	-9.184%	2	2,163	-67.978%
2025-03-11	11.45	11.45	9.77	9.80	-6.220%	5	2,163	-70.918%
2025-03-10	11.70	11.70	10.45	10.45	-19.923%	125	2,164	-72.727%
2025-03-07	12.04	13.05	12.04	13.05	-0.382%	8	2,091	-78.161%
2025-03-06	14.10	14.10	13.10	13.10	-21.321%	4	2,095	-78.244%
2025-03-05	16.14	16.65	16.14	16.65	-8.011%	2	2,094	-82.883%
2025-03-04	18.10	18.10	18.10	18.10	-7.700%	5	2,093	-84.254%
2025-03-03	20.32	20.32	19.61	19.61	-1.950%	9	2,093	-85.467%
2025-02-28	19.20	20.00	19.20	20.00	+1.266%	6	2,093	-85.750%
2025-02-27	19.30	19.75	19.30	19.75	+3.079%	11	2,092	-85.570%
2025-02-25	18.54	19.16	18.54	19.16	+12.772%	2	2,093	-85.125%
2025-02-24	17.01	17.01	16.99	16.99	-7.209%	15	2,094	-83.225%
2025-02-21	18.31	18.31	18.31	18.31	+5.655%	30	2,094	-84.435%
2025-02-20	17.33	17.33	17.33	17.33	+0.991%	1	2,096	-83.555%
2025-02-19	17.45	17.59	17.16	17.16	-1.606%	9	2,096	-83.392%
2025-02-14	17.44	17.44	17.44	17.44	+2.168%	4	2,099	-83.658%
2025-02-13	16.52	17.07	16.31	17.07	+2.831%	4	2,100	-83.304%
2025-02-12	16.00	16.60	16.00	16.60	+3.945%	24	2,100	-82.831%
2025-02-11	16.15	16.15	15.97	15.97	-1.541%	5	2,080	-82.154%
2025-02-10	16.22	16.22	16.22	16.22	-3.164%	2	2,077	-82.429%
2025-02-07	16.75	16.75	16.75	16.75	-1.471%	2	2,077	-82.985%
2025-02-06	16.50	17.00	16.50	17.00	+0.118%	4	2,076	-83.235%
2025-02-05	16.73	16.98	16.73	16.98	+10.260%	4	2,077	-83.216%
2025-02-04	13.91	15.40	13.91	15.40	+10.315%	19	2,076	-81.494%
2025-02-03	13.72	13.96	13.72	13.96	+1.898%	3	2,075	-79.585%
2025-01-31	13.93	14.29	13.70	13.70	-5.190%	38	2,077	-79.197%
2025-01-30	15.35	15.35	14.45	14.45	-3.667%	20	2,098	-80.277%
2025-01-29	11.65	15.00	11.65	15.00	+45.631%	70	2,098	-81.000%
2025-01-28	9.50	10.30	9.50	10.30	+5.102%	38	2,099	-72.330%
2025-01-27	9.00	9.80	9.00	9.80	+11.237%	54	2,097	-70.918%
2025-01-24	8.61	9.15	8.61	8.81	+7.570%	100	2,068	-67.650%
2025-01-23	8.55	8.55	8.19	8.19	-6.400%	4	2,033	-65.201%
2025-01-22	9.00	9.05	8.74	8.75	+0.923%	57	2,029	-67.429%
2025-01-21	8.00	9.00	8.00	8.67	+11.154%	365	1,986	-67.128%
2025-01-17	7.75	7.80	7.69	7.80	+13.372%	58	1,614	-63.462%
2025-01-15	7.00	7.00	6.85	6.88	-18.095%	27	1,614	-58.576%
2025-01-14	8.40	8.40	8.40	8.40	+20.000%	5	1,635	-66.071%
2025-01-13	6.74	7.00	6.74	7.00	+6.061%	52	1,635	-59.286%
2025-01-10	6.60	6.60	6.60	6.60	-4.762%	2	1,636	-56.818%
2025-01-08	6.91	6.93	6.91	6.93	+2.515%	5	1,638	-58.874%
2025-01-07	6.80	6.80	6.76	6.76	-4.789%	20	1,638	-57.840%
2025-01-06	7.95	7.95	7.10	7.10	+5.970%	7	1,643	-59.859%
2025-01-02	6.90	6.90	6.70	6.70	+6.013%	20	1,639	-57.463%
2024-12-30	6.42	6.42	5.90	6.32	-4.962%	20	1,621	-54.905%
2024-12-27	7.20	7.20	6.65	6.65	-2.493%	6	1,620	-57.143%
2024-12-26	6.75	6.82	6.70	6.82	+14.430%	20	1,619	-58.211%
2024-12-24	5.96	5.96	5.96	5.96	+15.728%	5	1,616	-52.181%
2024-12-23	4.50	5.35	4.50	5.15	-2.830%	9	1,616	-44.660%
2024-12-20	5.58	5.90	5.30	5.30	-13.115%	173	1,628	-46.226%
2024-12-19	6.10	6.10	6.10	6.10	-6.870%	19	1,533	-53.279%
2024-12-18	6.63	6.70	6.55	6.55	-12.316%	15	1,533	-56.489%
2024-12-17	7.45	7.47	7.45	7.47	-3.613%	2	1,530	-61.847%
2024-12-16	8.40	8.40	7.75	7.75	-17.989%	4	1,528	-63.226%
2024-12-13	9.68	9.68	9.45	9.45	-2.577%	4	1,529	-69.841%
2024-12-12	10.21	10.21	9.63	9.70	-8.057%	24	1,529	-70.619%
2024-12-11	10.55	10.55	10.55	10.55	+3.128%	10	1,507	-72.986%
2024-12-09	10.30	10.30	10.23	10.23	-1.823%	2	1,498	-72.141%
2024-12-06	10.10	10.42	10.10	10.42	-1.883%	6	1,497	-72.649%
2024-12-05	10.62	10.62	10.62	10.62	-5.179%	6	1,497	-73.164%
2024-12-04	11.88	11.88	11.20	11.20	-6.040%	18	1,491	-74.554%
2024-12-03	11.21	12.00	11.21	11.92	+2.670%	26	1,485	-76.091%
2024-11-27	11.61	11.61	11.61	11.61	+14.384%	2	1,485	-75.452%
2024-11-20	10.15	10.15	10.15	10.15	-1.456%	1	1,485	-71.921%
2024-11-19	10.38	10.46	10.30	10.30	-6.787%	5	1,485	-72.330%
2024-11-18	11.00	11.05	11.00	11.05	+4.245%	3	1,485	-74.208%
2024-11-15	10.60	10.60	10.60	10.60	+0.760%	2	1,483	-73.113%
2024-11-14	10.52	10.52	10.52	10.52	-3.041%	1	1,483	-72.909%
2024-11-13	10.40	10.85	10.35	10.85	-4.825%	43	1,482	-73.733%
2024-11-11	10.00	11.60	10.00	11.40	+19.122%	53	1,439	-75.000%
2024-11-08	9.57	9.57	9.57	9.57	+4.022%	2	1,403	-70.219%
2024-11-06	8.90	9.20	8.70	9.20	-8.000%	13	1,403	-69.022%
2024-11-04	10.00	10.00	10.00	10.00	-6.542%	2	1,402	-71.500%
2024-11-01	11.29	11.29	10.70	10.70	+7.000%	76	1,402	-73.364%
2024-10-30	10.00	10.00	10.00	10.00	-0.498%	1	1,372	-71.500%
2024-10-29	9.99	10.12	9.99	10.05	-4.286%	4	1,372	-71.642%
2024-10-28	10.70	10.75	10.50	10.50	+4.478%	7	1,368	-72.857%
2024-10-25	10.05	10.05	10.05	10.05	-0.593%	2	1,365	-71.642%
2024-10-24	10.35	10.41	10.11	10.11	+6.421%	5	1,366	-71.810%
2024-10-23	8.55	9.66	8.55	9.50	-4.523%	23	1,365	-70.000%
2024-10-22	9.56	9.95	9.56	9.95	+4.298%	6	1,363	-71.357%
2024-10-18	9.54	9.54	9.54	9.54	-1.649%	2	1,358	-70.126%
2024-10-09	9.70	9.70	9.70	9.70	+0.103%	1	1,357	-70.619%
2024-10-02	9.77	9.77	9.69	9.69	-3.582%	5	1,357	-70.588%
2024-09-30	10.05	10.05	10.05	10.05	-3.736%	15	1,357	-71.642%
2024-09-27	10.44	10.44	10.44	10.44	+13.109%	2	1,357	-72.701%
2024-09-25	9.23	9.23	9.23	9.23	+3.708%	1	1,357	-69.122%
2024-09-23	10.65	10.65	8.90	8.90	-8.811%	42	1,356	-67.978%
2024-09-20	9.76	9.76	9.76	9.76	+0.619%	2	1,330	-70.799%
2024-09-17	10.05	10.05	9.70	9.70	-6.280%	4	1,331	-70.619%
2024-09-16	10.49	10.49	10.35	10.35	-11.840%	11	1,328	-72.464%
2024-09-13	11.78	11.78	11.74	11.74	-1.510%	4	1,330	-75.724%
2024-09-12	11.54	12.00	11.54	11.92	+12.559%	8	1,332	-76.091%
2024-09-11	10.04	10.59	10.04	10.59	+24.882%	9	1,332	-73.088%
2024-09-09	8.55	8.55	8.48	8.48	+0.713%	2	1,325	-66.392%
2024-09-06	8.42	8.42	8.42	8.42	+5.250%	8	1,323	-66.152%
2024-09-05	8.00	8.00	8.00	8.00	-6.977%	1	1,323	-64.375%
2024-09-04	8.60	8.60	8.60	8.60	-7.527%	5	1,322	-66.860%
2024-08-30	10.05	10.05	9.30	9.30	-6.061%	6	1,322	-69.355%
2024-08-29	9.90	9.90	9.90	9.90	-0.602%	3	1,322	-71.212%
2024-08-28	9.96	9.96	9.96	9.96	-11.858%	20	1,319	-71.386%
2024-08-27	10.42	11.30	10.41	11.30	+14.257%	44	1,319	-74.779%
2024-08-26	9.90	10.05	9.55	9.89	+5.213%	196	1,315	-71.183%
2024-08-23	9.35	9.45	9.25	9.40	+6.215%	28	1,332	-69.681%
2024-08-22	8.85	8.85	8.85	8.85	+0.683%	1	1,322	-67.797%
2024-08-21	8.65	8.79	8.65	8.79	+2.209%	2	1,322	-67.577%
2024-08-20	8.60	8.60	8.60	8.60	-3.371%	1	1,322	-66.860%
2024-08-19	9.15	9.35	8.90	8.90	-13.340%	5	1,322	-67.978%
2024-08-16	9.80	10.33	9.80	10.27	+8.792%	32	1,319	-72.249%
2024-08-15	9.80	9.80	9.43	9.44	-5.600%	26	1,315	-69.809%
2024-08-14	10.65	10.65	8.30	10.00	0.000%	24	1,304	-71.500%
2024-08-13	6.80	10.00	6.80	10.00	+210.559%	471	1,297	-71.500%
2024-08-12	2.90	3.30	2.90	3.22	+26.275%	8	1,160	-11.491%
2024-08-09	2.55	2.55	2.55	2.55	-6.593%	2	1,161	+11.765%
2024-08-08	2.88	2.88	2.73	2.73	-8.696%	5	1,160	+4.396%
2024-08-06	2.99	2.99	2.99	2.99	+20.080%	1	1,157	-4.682%
2024-08-05	2.30	2.57	2.24	2.49	-16.162%	144	1,147	+14.458%
2024-08-02	2.94	3.14	2.94	2.97	+18.800%	9	1,135	-4.040%
2024-08-01	2.48	2.50	2.48	2.50	-31.507%	2	1,135	+14.000%
2024-07-31	3.50	3.65	3.35	3.65	+17.363%	13	1,134	-21.918%
2024-07-30	2.94	3.11	2.94	3.11	+5.424%	9	1,134	-8.360%
2024-07-29	2.97	3.02	2.95	2.95	+3.509%	28	1,133	-3.390%
2024-07-24	3.00	3.00	2.84	2.85	-14.925%	79	1,098	0.000%
2024-07-23	3.35	3.35	3.35	3.35	-2.899%	36	1,100	-14.925%
2024-07-22	3.24	3.48	3.24	3.45	-12.658%	12	1,100	-17.391%
2024-07-19	3.81	3.95	3.75	3.95	+12.857%	4	1,100	-27.848%
2024-07-17	3.50	3.50	3.50	3.50	+40.000%	10	1,101	-18.571%
2024-07-16	2.55	2.55	2.50	2.50	-1.961%	10	1,111	+14.000%
2024-07-15	2.63	2.63	2.55	2.55	-9.253%	34	1,117	+11.765%
2024-07-12	2.75	2.81	2.75	2.81	+13.765%	6	1,116	+1.423%
2024-07-11	2.54	2.60	2.47	2.47	-3.516%	9	1,116	+15.385%
2024-07-10	2.72	2.72	2.26	2.56	+4.490%	4	1,117	+11.328%
2024-07-09	2.52	2.52	2.45	2.45	-13.121%	13	1,117	+16.327%
2024-07-08	2.82	2.82	2.82	2.82	-5.369%	8	1,117	+1.064%
2024-07-03	2.98	2.98	2.98	2.98	-3.871%	7	1,117	-4.362%
2024-07-02	3.15	3.15	3.10	3.10	-7.738%	15	1,117	-8.065%
2024-06-28	3.35	3.36	3.35	3.36	-26.154%	6	1,121	-15.179%
2024-06-25	3.75	4.55	3.68	4.55	+16.667%	6	1,121	-37.363%
2024-06-24	3.90	3.90	3.85	3.90	-2.743%	12	1,120	-26.923%
2024-06-21	4.01	4.01	4.01	4.01	-5.647%	2	1,121	-28.928%
2024-06-18	4.10	4.25	4.10	4.25	0.000%	43	1,080	-32.941%
2024-06-12	4.09	4.30	4.09	4.25	-3.409%	24	1,080	-32.941%
2024-06-11	4.40	4.40	4.40	4.40	-10.204%	2	1,080	-35.227%
2024-06-10	4.90	4.90	4.90	4.90	+4.925%	1	1,080	-41.837%
2024-06-07	4.67	4.67	4.67	4.67	-4.888%	2	1,080	-38.972%
2024-06-04	4.70	4.91	4.70	4.91	+9.843%	3	1,079	-41.955%
2024-06-03	4.30	4.47	4.30	4.47	+16.104%	9	1,079	-36.242%
2024-05-31	3.75	3.85	3.70	3.85	+15.964%	24	1,080	-25.974%
2024-05-30	3.32	3.32	3.32	3.32	-4.598%	1	1,082	-14.157%
2024-05-28	3.47	3.48	3.47	3.48	-3.867%	20	1,082	-18.103%
2024-05-24	3.30	3.62	3.30	3.62	+8.060%	6	1,102	-21.271%
2024-05-23	4.00	4.00	3.35	3.35	-16.250%	2	1,102	-14.925%
2024-05-22	3.74	4.00	3.65	4.00	+20.846%	4	1,102	-28.750%
2024-05-21	3.15	3.33	3.15	3.31	+3.438%	7	1,105	-13.897%
2024-05-20	3.20	3.20	3.10	3.20	+1.587%	58	1,109	-10.938%
2024-05-17	3.03	3.50	3.00	3.15	+19.318%	66	1,118	-9.524%
2024-05-16	2.64	2.64	2.64	2.64	+3.937%	3	1,133	+7.955%
2024-05-15	2.52	2.54	2.52	2.54	-6.618%	4	1,130	+12.205%
2024-05-14	2.70	2.72	2.70	2.72	+1.873%	9	1,131	+4.779%
2024-05-13	2.67	2.67	2.67	2.67	+7.229%	21	1,130	+6.742%
2024-05-09	2.40	2.49	2.40	2.49	+14.747%	6	1,109	+14.458%
2024-05-08	2.17	2.17	2.17	2.17	+5.340%	1	1,108	+31.336%
2024-05-07	2.15	2.15	2.03	2.06	-1.905%	30	1,108	+38.350%
2024-05-06	2.10	2.10	2.10	2.10	0.000%	4	1,105	+35.714%
2024-05-03	2.12	2.25	2.05	2.10	-7.489%	8	1,101	+35.714%
2024-05-02	2.30	2.40	2.20	2.27	0.000%	11	1,099	+25.551%
2024-05-01	2.85	2.86	2.06	2.27	-67.571%	44	1,098	+25.551%
2024-04-29	6.90	7.00	6.90	7.00	+0.719%	3	1,097	-59.286%
2024-04-25	6.95	6.95	6.95	6.95	+1.460%	2	1,097	-58.993%
2024-04-23	6.85	6.85	6.85	6.85	-4.861%	1	1,097	-58.394%
2024-04-22	7.05	7.20	7.05	7.20	+3.448%	13	1,097	-60.417%
2024-04-19	6.96	6.96	6.96	6.96	+2.806%	2	1,097	-59.052%
2024-04-18	6.85	6.85	6.77	6.77	+2.731%	2	1,099	-57.903%
2024-04-17	6.45	6.59	6.45	6.59	+5.440%	3	1,101	-56.753%
2024-04-16	6.25	6.25	6.25	6.25	+7.759%	5	1,100	-54.400%
2024-04-12	5.85	5.85	5.75	5.80	-8.373%	28	1,104	-50.862%
2024-04-11	6.27	6.33	6.16	6.33	-0.315%	22	1,100	-54.976%
2024-04-10	6.50	6.50	6.35	6.35	-1.550%	2	1,103	-55.118%
2024-04-09	6.55	6.55	6.45	6.45	-3.731%	4	1,104	-55.814%
2024-04-08	6.72	6.72	6.70	6.70	-8.093%	6	1,100	-57.463%
2024-04-04	7.50	7.53	6.97	7.29	-5.078%	20	1,101	-60.905%
2024-04-03	7.68	7.68	7.68	7.68	-0.518%	2	1,101	-62.891%
2024-04-02	7.72	7.72	7.72	7.72	-6.424%	1	1,101	-63.083%
2024-04-01	8.40	8.40	8.25	8.25	-3.396%	3	1,102	-65.455%
2024-03-28	8.49	8.65	8.47	8.54	+4.146%	483	891	-66.628%
2024-03-25	8.34	8.34	8.20	8.20	-5.202%	3	891	-65.244%
2024-03-20	8.65	8.97	8.27	8.65	+0.581%	428	891	-67.052%
2024-03-19	8.60	8.75	8.55	8.60	+1.176%	5	486	-66.860%
2024-03-18	8.60	8.60	8.30	8.50	+2.410%	66	485	-66.471%
2024-03-15	8.30	8.30	8.30	8.30	-4.046%	2	484	-65.663%
2024-03-13	8.65	8.65	8.65	8.65	-2.260%	18	484	-67.052%
2024-03-12	8.85	8.85	8.85	8.85	-1.338%	1	466	-67.797%
2024-03-11	9.00	9.00	8.97	8.97	+6.154%	17	466	-68.227%
2024-03-08	8.45	8.45	8.45	8.45	+1.077%	2	451	-66.272%
2024-03-07	8.36	8.36	8.36	8.36	-3.353%	1	451	-65.909%
2024-03-06	8.65	8.65	8.65	8.65	+1.765%	1	450	-67.052%
2024-03-05	8.60	8.85	8.50	8.50	-6.077%	11	449	-66.471%
2024-03-04	9.05	9.05	9.05	9.05	-9.950%	1	447	-68.508%
2024-02-27	10.05	10.05	10.05	10.05	-7.967%	1	447	-71.642%
2024-02-23	11.15	11.36	10.92	10.92	-4.712%	224	446	-73.901%
2024-02-22	11.46	11.46	11.46	11.46	+8.113%	1	505	-75.131%
2024-02-21	10.60	10.60	10.60	10.60	+6.000%	1	505	-73.113%
2024-02-20	9.58	10.00	9.58	10.00	+0.604%	6	506	-71.500%
2024-02-16	9.80	9.94	9.80	9.94	+1.429%	20	513	-71.328%
2024-02-15	9.75	9.80	9.70	9.80	-2.970%	8	513	-70.918%
2024-02-14	10.20	10.20	10.10	10.10	-0.980%	2	513	-71.782%
2024-02-13	10.30	10.38	10.20	10.20	-11.917%	12	514	-72.059%
2024-02-12	11.58	11.58	11.58	11.58	-1.948%	1	513	-75.389%
2024-02-09	11.81	11.81	11.81	11.81	+7.364%	1	514	-75.868%
2024-02-08	10.34	11.00	10.34	11.00	+6.486%	6	514	-74.091%
2024-02-07	10.33	10.33	10.33	10.33	+6.495%	1	516	-72.410%
2024-02-06	9.70	9.70	9.70	9.70	+4.865%	2	516	-70.619%
2024-02-02	8.74	9.25	8.72	9.25	-11.905%	60	515	-69.189%
2024-01-31	11.95	11.95	10.50	10.50	+3.960%	3	530	-72.857%
2024-01-30	10.05	10.10	10.05	10.10	+10.383%	15	530	-71.782%
2024-01-29	9.42	9.42	9.15	9.15	0.000%	15	530	-68.852%
2024-01-25	9.15	9.15	9.15	9.15	0.000%	6	530	-68.852%
2024-01-23	9.15	9.15	9.15	9.15	-4.687%	15	530	-68.852%
2024-01-22	9.60	9.60	9.60	9.60	+5.379%	1	530	-70.313%
2024-01-18	9.39	9.39	9.11	9.11	+3.877%	46	531	-68.716%
2024-01-17	8.98	8.98	8.77	8.77	-2.230%	50	531	-67.503%
2024-01-16	9.00	9.00	8.94	8.97	+1.932%	52	539	-68.227%
2024-01-12	8.80	8.80	8.80	8.80	-4.659%	53	640	-67.614%
2024-01-11	9.30	9.30	9.22	9.23	-5.816%	53	640	-69.122%
2024-01-09	9.50	9.80	9.50	9.80	-2.000%	4	689	-70.918%
2024-01-08	9.46	10.00	9.46	10.00	0.000%	2	689	-71.500%
2024-01-04	10.27	10.27	10.00	10.00	+2.564%	3	688	-71.500%
2024-01-03	9.75	9.75	9.75	9.75	-3.178%	2	689	-70.769%
2024-01-02	10.65	10.65	10.00	10.07	-6.932%	26	687	-71.698%
2023-12-26	10.70	10.82	10.70	10.82	-1.547%	7	663	-73.660%
2023-12-22	10.99	10.99	10.99	10.99	-0.091%	3	661	-74.067%
2023-12-20	11.30	11.30	11.00	11.00	-2.569%	10	661	-74.091%
2023-12-18	11.50	11.50	11.29	11.29	-10.397%	6	660	-74.756%
2023-12-14	12.60	12.60	12.60	12.60	-2.628%	1	659	-77.381%
2023-12-12	12.94	12.94	12.94	12.94	-0.462%	2	659	-77.975%
2023-12-11	13.00	13.00	13.00	13.00	+6.996%	1	657	-78.077%
2023-12-07	12.08	12.15	12.07	12.15	+2.966%	12	657	-76.543%
2023-12-06	11.80	11.80	11.80	11.80	+2.165%	2	645	-75.847%
2023-12-05	11.95	11.95	11.50	11.55	-8.041%	3	645	-75.325%
2023-12-04	12.56	12.56	12.56	12.56	-2.104%	2	646	-77.309%
2023-12-01	12.83	12.83	12.83	12.83	-3.895%	1	644	-77.786%
2023-11-30	13.40	13.40	13.35	13.35	-5.252%	5	644	-78.652%
2023-11-29	15.15	15.15	14.09	14.09	-6.067%	7	642	-79.773%
2023-11-28	14.90	15.00	14.90	15.00	-9.802%	3	644	-81.000%
2023-11-22	16.63	16.63	16.63	16.63	-3.482%	1	646	-82.862%
2023-11-20	17.24	17.24	17.23	17.23	-7.366%	4	646	-83.459%
2023-11-17	18.79	18.79	18.60	18.60	+1.584%	16	646	-84.677%
2023-11-16	18.31	18.31	18.31	18.31	-2.347%	1	630	-84.435%
2023-11-15	18.75	18.75	18.75	18.75	+3.306%	1	630	-84.800%
2023-11-14	17.40	18.15	17.40	18.15	+4.913%	3	630	-84.298%
2023-11-13	17.30	17.30	17.30	17.30	+2.671%	10	628	-83.526%
2023-11-10	16.85	16.85	16.75	16.85	-0.590%	14	618	-83.086%
2023-11-09	16.95	16.95	16.95	16.95	-5.201%	12	605	-83.186%
2023-11-08	17.88	17.88	17.88	17.88	+2.759%	1	593	-84.060%
2023-11-07	17.70	17.70	17.40	17.40	-0.287%	2	592	-83.621%
2023-11-06	16.55	17.45	16.55	17.45	+4.491%	14	591	-83.668%
2023-11-03	16.85	17.25	16.40	16.70	+2.141%	423	581	-82.934%
2023-11-02	16.14	16.35	15.65	16.35	+54.245%	181	201	-82.569%
2023-11-01	11.10	11.10	10.60	10.60	-7.018%	20	34	-73.113%
2023-10-31	11.21	11.40	11.21	11.40	-2.813%	10	16	-75.000%
2023-10-17	11.73	11.73	11.73	11.73	+6.636%	1	6	-75.703%
2023-09-28	11.00	11.00	11.00	11.00	-1.345%	3	5	-74.091%
2023-09-26	11.15	11.15	11.15	11.15	-6.695%	1	3	-74.439%
2023-09-25	11.95	11.95	11.95	11.95	-4.016%	1	3	-76.151%
2023-09-22	12.45	12.45	12.45	12.45	-2.734%	1	2	-77.108%
2023-09-19	12.80	12.80	12.80	12.80	-9.859%	1	3	-77.734%
2023-09-14	14.20	14.20	14.20	14.20	+6.287%	1	2	-79.930%
2023-09-11	13.36	13.36	13.36	13.36	0.000%	1	1	-78.668%