Dark

SBUX20260116C95
SBUX Jan 16 2026 95.00 Call (SBUX260116C00095000)
option OPRA

EOD

May 16, 2025

5.62-7.107%(-0.43)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	5.75	5.75	5.30	5.62	-7.107%	304	10,275	0.000%
2025-05-15	5.70	6.62	5.70	6.05	-1.786%	193	10,252	-7.107%
2025-05-14	6.05	6.45	5.49	6.16	+4.054%	318	10,410	-8.766%
2025-05-13	5.30	6.00	5.30	5.92	+3.316%	56	10,281	-5.068%
2025-05-12	5.65	5.73	4.65	5.73	+50.789%	499	10,296	-1.920%
2025-05-09	4.30	4.30	3.80	3.80	-16.667%	78	10,736	+47.895%
2025-05-08	4.80	4.80	4.30	4.56	-0.870%	676	10,736	+23.246%
2025-05-07	4.70	4.70	4.57	4.60	-4.167%	7	10,704	+22.174%
2025-05-06	4.60	4.80	4.60	4.80	+8.108%	27	10,706	+17.083%
2025-05-05	5.05	5.05	4.44	4.44	-16.226%	12	10,701	+26.577%
2025-05-02	4.66	5.45	4.65	5.30	+19.101%	52	10,701	+6.038%
2025-05-01	3.70	4.45	3.70	4.45	+23.611%	297	10,696	+26.292%
2025-04-30	2.99	3.65	2.69	3.60	-37.282%	174	10,909	+56.111%
2025-04-29	5.65	5.75	5.53	5.74	+1.235%	4,497	10,820	-2.091%
2025-04-28	5.90	5.94	5.50	5.67	+3.091%	12	12,710	-0.882%
2025-04-25	5.50	5.50	5.45	5.50	-2.998%	52	12,705	+2.182%
2025-04-24	5.60	5.67	5.60	5.67	+1.795%	3	12,680	-0.882%
2025-04-23	6.40	6.58	5.57	5.57	+4.699%	23	12,680	+0.898%
2025-04-22	5.45	5.95	5.32	5.32	+7.475%	39	12,675	+5.639%
2025-04-21	4.50	4.95	4.00	4.95	-3.883%	11,622	12,660	+13.535%
2025-04-17	5.30	5.30	4.90	5.15	+9.574%	10,061	22,658	+9.126%
2025-04-16	5.72	5.72	4.50	4.70	-20.339%	38	22,658	+19.574%
2025-04-15	6.50	6.50	5.90	5.90	-7.813%	54	22,640	-4.746%
2025-04-14	7.77	7.77	6.35	6.40	-0.775%	5	22,587	-12.188%
2025-04-11	6.35	6.50	6.10	6.45	-8.511%	50	22,584	-12.868%
2025-04-10	6.35	7.15	6.05	7.05	-8.083%	70	22,565	-20.284%
2025-04-09	5.64	8.20	4.90	7.67	+38.198%	24	22,561	-26.728%
2025-04-08	5.65	5.95	5.55	5.55	+9.901%	13	22,542	+1.261%
2025-04-07	4.90	6.30	4.90	5.05	-16.529%	73	22,554	+11.287%
2025-04-04	6.54	7.00	6.05	6.05	-22.634%	1,318	22,571	-7.107%
2025-04-03	8.60	10.20	7.40	7.82	-42.500%	207	22,450	-28.133%
2025-04-02	13.60	13.60	13.60	13.60	+8.800%	1	22,452	-58.676%
2025-04-01	12.50	12.50	12.50	12.50	-6.716%	2	22,451	-55.040%
2025-03-27	13.40	13.40	13.40	13.40	+23.730%	1	22,449	-58.060%
2025-03-25	10.83	10.83	10.83	10.83	-5.580%	5	22,449	-48.107%
2025-03-24	11.55	11.55	11.47	11.47	-17.004%	2	22,444	-51.003%
2025-03-19	13.68	14.05	13.68	13.82	+1.245%	5	22,442	-59.334%
2025-03-18	13.60	13.95	13.60	13.65	-1.087%	7	22,441	-58.828%
2025-03-17	13.60	13.80	13.60	13.80	+6.894%	2	22,434	-59.275%
2025-03-14	12.87	12.93	12.76	12.91	+2.869%	212	22,436	-56.468%
2025-03-13	12.81	12.81	12.38	12.55	-8.727%	6	22,460	-55.219%
2025-03-12	13.27	13.75	13.27	13.75	-11.003%	16	22,460	-59.127%
2025-03-11	16.05	16.18	14.85	15.45	-7.926%	95	22,469	-63.625%
2025-03-10	17.23	17.23	16.78	16.78	-11.684%	2	22,379	-66.508%
2025-03-06	19.65	19.65	18.77	19.00	-17.927%	7	22,380	-70.421%
2025-03-05	22.50	23.15	22.50	23.15	-7.400%	12	22,385	-75.724%
2025-03-04	25.79	25.79	24.75	25.00	-5.944%	7	22,388	-77.520%
2025-03-03	27.25	27.25	26.58	26.58	+3.223%	3	22,392	-78.856%
2025-02-28	26.54	26.54	25.75	25.75	-3.013%	4	22,391	-78.175%
2025-02-27	26.00	26.55	26.00	26.55	+6.841%	3	22,392	-78.832%
2025-02-26	25.45	25.45	24.85	24.85	+2.263%	10	22,392	-77.384%
2025-02-25	24.70	24.70	24.30	24.30	-1.858%	4	22,394	-76.872%
2025-02-24	24.25	24.85	24.25	24.76	+4.253%	7	22,394	-77.302%
2025-02-21	25.65	25.65	23.75	23.75	-2.464%	38	22,396	-76.337%
2025-02-20	24.25	24.35	24.25	24.35	+1.713%	19	22,394	-76.920%
2025-02-19	24.42	24.42	23.94	23.94	-1.805%	23	22,396	-76.525%
2025-02-18	23.26	24.45	23.26	24.38	+2.137%	11	22,398	-76.948%
2025-02-14	24.20	24.70	23.75	23.87	+2.888%	56	22,405	-76.456%
2025-02-13	23.65	23.65	22.86	23.20	+1.310%	22	22,412	-75.776%
2025-02-12	22.80	22.90	22.44	22.90	+2.553%	5	22,412	-75.459%
2025-02-11	22.33	22.33	22.33	22.33	-0.756%	1	22,415	-74.832%
2025-02-10	23.01	23.01	22.43	22.50	-2.174%	5	22,414	-75.022%
2025-02-07	21.90	23.15	21.88	23.00	-0.605%	42	22,414	-75.565%
2025-02-06	23.14	23.14	23.14	23.14	-1.949%	1	22,406	-75.713%
2025-02-05	22.15	23.60	22.15	23.60	+12.381%	18	22,407	-76.186%
2025-02-04	20.77	21.00	20.77	21.00	+13.514%	4	22,407	-73.238%
2025-02-03	18.50	18.50	18.50	18.50	-6.613%	1	22,407	-69.622%
2025-01-31	20.20	20.75	19.81	19.81	-4.760%	6	22,408	-71.630%
2025-01-30	21.05	22.05	20.80	20.80	-4.368%	90	22,408	-72.981%
2025-01-29	16.80	21.75	16.80	21.75	+47.959%	86	22,485	-74.161%
2025-01-28	14.83	14.83	14.18	14.70	+2.797%	66	22,546	-61.769%
2025-01-27	13.35	14.50	13.32	14.30	+5.147%	68	22,536	-60.699%
2025-01-24	13.30	13.60	13.30	13.60	+6.667%	48	22,490	-58.676%
2025-01-23	13.10	13.10	12.75	12.75	-4.851%	6	22,499	-55.922%
2025-01-22	13.25	13.40	13.07	13.40	+2.290%	1,022	22,498	-58.060%
2025-01-21	12.65	13.55	12.65	13.10	+10.084%	40	23,477	-57.099%
2025-01-17	11.95	12.25	11.83	11.90	+3.299%	140	23,493	-52.773%
2025-01-16	10.60	11.63	10.60	11.52	+6.371%	15	23,493	-51.215%
2025-01-15	10.95	10.95	10.80	10.83	+1.404%	16	23,484	-48.107%
2025-01-14	11.46	11.65	10.68	10.68	-2.909%	46	23,472	-47.378%
2025-01-13	10.60	11.08	10.10	11.00	+1.852%	34	23,464	-48.909%
2025-01-10	10.55	10.80	10.55	10.80	-0.644%	4	23,473	-47.963%
2025-01-08	10.65	10.87	10.65	10.87	+0.648%	20	23,472	-48.298%
2025-01-07	11.00	11.20	10.40	10.80	-1.280%	28	23,472	-47.963%
2025-01-06	11.25	11.62	10.94	10.94	+2.243%	28	23,472	-48.629%
2025-01-03	10.77	11.10	10.50	10.70	0.000%	116	23,474	-47.477%
2025-01-02	10.80	11.00	10.45	10.70	+6.468%	58	23,496	-47.477%
2024-12-31	9.87	10.25	9.87	10.05	+1.310%	13	23,479	-44.080%
2024-12-30	9.45	9.92	9.45	9.92	-6.415%	21	23,479	-43.347%
2024-12-27	11.09	11.25	10.50	10.60	+1.049%	74	23,494	-46.981%
2024-12-26	9.80	10.50	9.80	10.49	+14.645%	26	23,485	-46.425%
2024-12-24	9.15	9.15	9.15	9.15	+11.314%	1	23,495	-38.579%
2024-12-23	8.25	8.30	8.22	8.22	-5.517%	13	23,495	-31.630%
2024-12-20	8.71	9.30	8.70	8.70	-8.131%	17	23,483	-35.402%
2024-12-19	9.90	10.00	9.47	9.47	-5.015%	23	23,500	-40.655%
2024-12-18	10.45	10.45	9.85	9.97	-8.950%	11	23,482	-43.631%
2024-12-17	11.83	11.83	10.95	10.95	-8.826%	40	23,480	-48.676%
2024-12-16	12.67	12.67	11.80	12.01	-14.398%	16	23,453	-53.206%
2024-12-13	14.03	14.03	14.03	14.03	-2.705%	20	23,450	-59.943%
2024-12-12	14.50	14.50	14.42	14.42	-5.752%	6	23,440	-61.026%
2024-12-11	14.81	15.30	14.81	15.30	+3.030%	5	23,438	-63.268%
2024-12-10	14.89	14.89	14.40	14.85	-2.941%	42	23,441	-62.155%
2024-12-09	15.50	15.50	15.30	15.30	+3.309%	8	23,475	-63.268%
2024-12-06	15.00	15.03	14.81	14.81	-5.367%	10	23,480	-62.053%
2024-12-05	16.00	16.00	15.65	15.65	-5.438%	17	23,479	-64.089%
2024-12-04	16.50	16.76	16.35	16.55	-3.779%	1,282	23,479	-66.042%
2024-12-03	17.20	17.40	17.09	17.20	+2.381%	905	23,418	-67.326%
2024-12-02	16.15	16.80	16.15	16.80	-0.885%	21	23,402	-66.548%
2024-11-29	16.90	16.95	16.90	16.95	+2.417%	6	23,421	-66.844%
2024-11-26	16.55	16.55	16.55	16.55	-4.556%	1	23,420	-66.042%
2024-11-25	17.34	17.34	17.34	17.34	-2.034%	1	23,420	-67.589%
2024-11-22	16.55	17.70	16.55	17.70	+9.327%	304	23,421	-68.249%
2024-11-21	16.05	16.19	16.05	16.19	+12.042%	6	23,332	-65.287%
2024-11-20	14.47	14.47	14.45	14.45	-4.305%	5	23,338	-61.107%
2024-11-19	15.48	15.48	15.10	15.10	-3.822%	11	23,339	-62.781%
2024-11-18	15.70	15.70	15.70	15.70	+4.667%	14	23,350	-64.204%
2024-11-15	16.05	16.05	15.00	15.00	-1.639%	8	23,364	-62.533%
2024-11-14	15.25	15.25	15.25	15.25	-0.651%	3	23,362	-63.148%
2024-11-13	15.40	15.75	14.90	15.35	+1.656%	43	23,365	-63.388%
2024-11-12	16.30	16.30	15.10	15.10	-6.790%	14	23,379	-62.781%
2024-11-11	16.86	16.86	16.20	16.20	+14.085%	28	23,365	-65.309%
2024-11-08	14.20	14.20	14.20	14.20	+5.185%	10	23,376	-60.423%
2024-11-07	13.50	13.50	13.50	13.50	+3.846%	1	23,376	-58.370%
2024-11-06	13.65	13.65	13.00	13.00	-15.694%	6	23,375	-56.769%
2024-11-01	15.60	15.65	15.25	15.42	+13.549%	10	23,369	-63.554%
2024-10-31	14.50	14.50	13.15	13.58	-5.563%	29	23,368	-58.616%
2024-10-30	14.70	14.70	14.38	14.38	-1.843%	24	23,366	-60.918%
2024-10-29	14.75	14.75	14.65	14.65	-5.484%	2	23,363	-61.638%
2024-10-28	15.50	15.50	15.50	15.50	+11.032%	1	23,363	-63.742%
2024-10-25	13.96	13.96	13.96	13.96	-3.724%	2	23,364	-59.742%
2024-10-24	14.57	15.19	14.50	14.50	+5.072%	13	23,364	-61.241%
2024-10-23	12.38	13.80	12.38	13.80	-4.167%	17	23,365	-59.275%
2024-10-22	14.40	14.40	14.40	14.40	+1.408%	2	23,352	-60.972%
2024-10-21	14.20	14.20	14.20	14.20	+5.419%	16	23,354	-60.423%
2024-10-18	13.55	13.55	13.40	13.47	-1.246%	10	23,354	-58.278%
2024-10-17	13.80	13.80	13.64	13.64	+7.402%	2	23,355	-58.798%
2024-10-16	12.90	13.10	12.70	12.70	-4.151%	10	23,354	-55.748%
2024-10-15	13.21	13.25	13.21	13.25	+0.760%	20	23,348	-57.585%
2024-10-14	13.18	13.25	13.15	13.15	-2.593%	5	23,330	-57.262%
2024-10-11	13.50	13.50	13.50	13.50	+5.469%	2	23,333	-58.370%
2024-10-10	13.22	13.70	12.80	12.80	-8.571%	8	23,335	-56.094%
2024-10-04	13.75	14.00	13.75	14.00	+0.719%	6	23,334	-59.857%
2024-10-02	14.15	14.15	13.61	13.90	-3.806%	71	23,333	-59.568%
2024-09-30	14.48	14.55	14.45	14.45	-2.824%	51	23,325	-61.107%
2024-09-27	15.80	15.80	14.87	14.87	+1.156%	44	23,300	-62.206%
2024-09-26	15.35	15.35	14.70	14.70	+8.889%	25	23,300	-61.769%
2024-09-25	14.10	14.10	13.50	13.50	+3.846%	2	23,285	-58.370%
2024-09-24	13.15	13.54	13.00	13.00	-7.736%	7	23,284	-56.769%
2024-09-20	14.09	14.09	14.09	14.09	-6.067%	2	23,291	-60.114%
2024-09-18	14.60	15.00	14.60	15.00	+7.143%	7	23,292	-62.533%
2024-09-17	14.00	14.00	14.00	14.00	-3.382%	5	23,287	-59.857%
2024-09-16	14.70	14.70	14.49	14.49	-12.129%	2	23,282	-61.215%
2024-09-13	16.20	16.88	16.20	16.49	-1.845%	26	23,283	-65.919%
2024-09-12	16.01	16.91	15.85	16.80	+7.006%	19	23,291	-66.548%
2024-09-11	14.00	15.70	14.00	15.70	+26.613%	20	23,308	-64.204%
2024-09-09	12.00	12.40	12.00	12.40	+8.297%	10	23,324	-54.677%
2024-09-06	11.45	11.45	11.45	11.45	-7.287%	2	23,319	-50.917%
2024-09-05	12.50	12.50	12.35	12.35	-1.984%	2	23,320	-54.494%
2024-09-04	12.60	12.60	12.60	12.60	0.000%	1	23,320	-55.397%
2024-09-03	12.90	12.90	12.60	12.60	-8.364%	2	23,321	-55.397%
2024-08-30	14.00	14.00	13.75	13.75	-2.135%	10	23,317	-59.127%
2024-08-28	15.21	15.21	13.80	14.05	-11.356%	36	23,317	-60.000%
2024-08-27	14.30	15.85	14.30	15.85	+12.411%	224	23,329	-64.543%
2024-08-26	14.12	14.28	13.90	14.10	+6.015%	9	23,348	-60.142%
2024-08-23	12.75	13.55	12.75	13.30	+5.976%	62	23,347	-57.744%
2024-08-22	12.75	13.20	12.20	12.55	-2.106%	229	23,332	-55.219%
2024-08-21	12.74	12.85	12.40	12.82	-3.391%	39	23,315	-56.162%
2024-08-20	13.00	13.30	13.00	13.27	+2.550%	13	23,315	-57.649%
2024-08-19	14.00	14.00	12.70	12.94	-8.551%	34	23,314	-56.569%
2024-08-16	13.50	14.70	13.50	14.15	+1.144%	262	23,346	-60.283%
2024-08-15	14.20	14.20	12.95	13.99	+4.403%	640	23,331	-59.828%
2024-08-14	13.90	14.30	11.75	13.40	-7.586%	193	23,946	-58.060%
2024-08-13	10.82	14.50	10.25	14.50	+196.524%	1,570	24,093	-61.241%
2024-08-12	5.22	5.35	4.89	4.89	+15.059%	19	23,227	+14.928%
2024-08-09	4.34	4.34	4.25	4.25	-4.922%	28	23,241	+32.235%
2024-08-08	4.50	4.60	4.47	4.47	-0.667%	31	23,253	+25.727%
2024-08-07	4.25	4.60	4.25	4.50	-4.255%	17	23,250	+24.889%
2024-08-06	4.75	4.75	4.68	4.70	+13.253%	36	23,235	+19.574%
2024-08-05	3.75	4.15	3.75	4.15	-15.306%	19	23,201	+35.422%
2024-08-02	4.60	4.90	4.60	4.90	+16.114%	20	23,184	+14.694%
2024-08-01	4.74	4.74	4.20	4.22	-24.643%	9	23,190	+33.175%
2024-07-31	3.50	5.85	3.50	5.60	+12.450%	20	23,186	+0.357%
2024-07-30	4.66	4.98	4.56	4.98	+5.285%	46	23,203	+12.851%
2024-07-29	4.50	4.80	4.50	4.73	+2.826%	34	23,199	+18.816%
2024-07-26	4.30	4.60	4.30	4.60	+7.226%	6	23,178	+22.174%
2024-07-25	4.53	4.53	4.29	4.29	-5.714%	2	23,175	+31.002%
2024-07-24	4.80	4.80	4.45	4.55	-12.162%	102	23,177	+23.516%
2024-07-23	5.25	5.25	5.18	5.18	-4.074%	52	23,181	+8.494%
2024-07-22	6.00	6.00	5.18	5.40	+14.894%	10	23,129	+4.074%
2024-07-19	4.70	6.58	4.70	4.70	-6.000%	20	23,127	+19.574%
2024-07-18	5.00	5.00	5.00	5.00	-1.961%	2	23,134	+12.400%
2024-07-17	5.10	5.10	5.10	5.10	+4.082%	3	23,132	+10.196%
2024-07-16	4.00	4.90	4.00	4.90	+18.072%	57	23,135	+14.694%
2024-07-15	4.20	4.45	4.15	4.15	-10.753%	5,636	23,108	+35.422%
2024-07-12	4.40	4.65	4.40	4.65	+10.190%	13	23,029	+20.860%
2024-07-11	4.20	4.22	4.10	4.22	+5.500%	6	23,029	+33.175%
2024-07-10	4.50	4.50	3.95	4.00	+2.564%	14	23,023	+40.500%
2024-07-09	4.15	4.35	3.90	3.90	-10.345%	48	23,018	+44.103%
2024-07-08	4.75	4.75	4.35	4.35	-8.421%	114	23,019	+29.195%
2024-07-05	4.65	4.75	4.55	4.75	-7.767%	54	23,013	+18.316%
2024-07-03	5.15	5.15	5.15	5.15	+2.590%	1	23,012	+9.126%
2024-07-02	5.20	5.20	5.01	5.02	-3.462%	103	23,012	+11.952%
2024-07-01	5.15	5.20	5.15	5.20	-7.143%	7	23,113	+8.077%
2024-06-28	5.45	5.60	5.45	5.60	-5.085%	128	23,108	+0.357%
2024-06-27	5.90	6.04	5.90	5.90	0.000%	5	23,109	-4.746%
2024-06-26	5.74	5.90	5.74	5.90	-0.506%	5	23,108	-4.746%
2024-06-25	5.90	5.93	5.90	5.93	-3.263%	2	23,108	-5.228%
2024-06-24	6.13	6.13	6.13	6.13	-1.129%	5	23,108	-8.320%
2024-06-21	6.45	6.45	6.20	6.20	-5.344%	28	23,113	-9.355%
2024-06-20	6.55	6.70	6.55	6.55	-10.274%	28	23,116	-14.198%
2024-06-17	7.20	7.30	7.10	7.30	+14.063%	8	23,104	-23.014%
2024-06-14	6.50	6.50	6.40	6.40	-5.882%	4	23,108	-12.188%
2024-06-13	6.70	6.80	6.60	6.80	+4.615%	43	23,106	-17.353%
2024-06-12	6.45	6.57	6.45	6.50	-5.109%	14	23,102	-13.538%
2024-06-11	6.90	6.90	6.84	6.85	-6.036%	326	23,111	-17.956%
2024-06-10	7.35	7.54	7.29	7.29	-5.325%	601	23,111	-22.908%
2024-06-07	7.64	7.70	7.64	7.70	+6.944%	20	23,110	-27.013%
2024-06-06	7.30	7.70	7.20	7.20	+1.839%	10	23,100	-21.944%
2024-06-05	7.40	7.57	6.80	7.07	-8.774%	854	23,102	-20.509%
2024-06-04	7.68	8.00	7.60	7.75	+12.319%	35	23,102	-27.484%
2024-06-03	6.70	7.05	6.70	6.90	+13.115%	10	23,122	-18.551%
2024-05-31	5.90	6.20	5.90	6.10	+3.390%	68	23,129	-7.869%
2024-05-30	5.40	5.90	5.40	5.90	+14.563%	13	23,151	-4.746%
2024-05-29	5.30	5.70	5.15	5.15	-3.738%	8	23,158	+9.126%
2024-05-28	5.57	5.57	5.35	5.35	-6.957%	32	23,152	+5.047%
2024-05-24	5.65	5.75	5.65	5.75	+4.545%	52	23,139	-2.261%
2024-05-23	5.95	5.95	5.50	5.50	-16.031%	23	23,139	+2.182%
2024-05-22	6.15	6.77	6.15	6.55	+24.762%	50	23,135	-14.198%
2024-05-21	5.50	5.50	5.25	5.25	+0.962%	2	23,149	+7.048%
2024-05-20	5.00	5.60	5.00	5.20	-3.704%	56	23,149	+8.077%
2024-05-17	4.49	5.40	4.49	5.40	+23.853%	72	23,130	+4.074%
2024-05-16	4.60	4.60	4.36	4.36	-2.022%	16	23,139	+28.899%
2024-05-15	4.30	4.45	4.25	4.45	-4.301%	15	23,131	+26.292%
2024-05-14	4.65	4.65	4.65	4.65	+1.087%	1	23,122	+20.860%
2024-05-13	4.60	4.60	4.60	4.60	+2.222%	6	23,123	+22.174%
2024-05-10	4.30	4.50	4.30	4.50	+5.882%	20	23,120	+24.889%
2024-05-09	4.10	4.25	4.05	4.25	+17.080%	13	23,122	+32.235%
2024-05-08	3.80	3.95	3.63	3.63	+5.217%	27	23,125	+54.821%
2024-05-07	3.40	3.50	3.40	3.45	-4.167%	9	23,104	+62.899%
2024-05-06	3.95	3.96	3.50	3.60	0.000%	46	23,098	+56.111%
2024-05-03	4.00	4.00	3.50	3.60	-12.195%	32	23,067	+56.111%
2024-05-02	4.15	4.15	3.80	4.10	+5.128%	48	23,055	+37.073%
2024-05-01	4.80	5.00	3.70	3.90	-64.220%	143	23,064	+44.103%
2024-04-30	10.70	10.90	10.70	10.90	+3.318%	4	22,999	-48.440%
2024-04-29	10.70	10.70	10.55	10.55	-5.381%	3	23,001	-46.730%
2024-04-26	10.50	11.15	10.50	11.15	+5.989%	6	23,001	-49.596%
2024-04-25	11.20	11.20	10.52	10.52	+1.643%	6	23,004	-46.578%
2024-04-19	10.50	10.50	10.35	10.35	0.000%	3	23,000	-45.700%
2024-04-18	10.35	10.35	10.35	10.35	+6.701%	2	23,001	-45.700%
2024-04-17	9.62	9.75	9.62	9.70	+2.105%	6	22,999	-42.062%
2024-04-16	9.00	9.80	9.00	9.50	+1.604%	17	23,000	-40.842%
2024-04-15	9.50	9.50	9.35	9.35	+6.009%	3	23,011	-39.893%
2024-04-12	9.80	9.80	8.82	8.82	-8.696%	46	23,012	-36.281%
2024-04-11	9.45	9.75	9.45	9.66	+0.104%	3	23,003	-41.822%
2024-04-10	9.60	9.75	9.35	9.65	+1.047%	14	23,000	-41.762%
2024-04-09	9.96	9.96	9.52	9.55	-6.829%	15	22,991	-41.152%
2024-04-08	10.15	10.45	10.15	10.25	+0.294%	6	22,990	-45.171%
2024-04-05	10.50	10.50	10.22	10.22	-2.201%	18	22,984	-45.010%
2024-04-04	11.20	11.20	10.45	10.45	-5.000%	9	22,991	-46.220%
2024-04-03	11.15	11.15	11.00	11.00	-4.514%	2	22,993	-48.909%
2024-04-02	12.02	12.02	11.52	11.52	-6.189%	3	22,991	-51.215%
2024-04-01	12.20	12.35	12.20	12.28	-1.524%	3	22,988	-54.235%
2024-03-28	12.75	12.75	12.40	12.47	+0.565%	4	22,987	-54.932%
2024-03-27	12.10	12.91	12.10	12.40	+4.202%	471	22,987	-54.677%
2024-03-26	12.15	12.25	11.85	11.90	-1.327%	7	22,551	-52.773%
2024-03-25	12.07	12.07	12.06	12.06	+0.333%	2	22,544	-53.400%
2024-03-22	11.75	12.02	11.75	12.02	-4.980%	12	22,545	-53.245%
2024-03-21	14.50	14.50	12.65	12.65	-0.394%	113	22,541	-55.573%
2024-03-20	12.92	12.92	12.70	12.70	+0.794%	4	22,429	-55.748%
2024-03-19	12.20	12.60	12.20	12.60	+1.613%	4	22,427	-55.397%
2024-03-18	12.35	12.55	12.35	12.40	+3.333%	15	22,429	-54.677%
2024-03-15	11.75	12.30	11.75	12.00	-5.512%	6	22,417	-53.167%
2024-03-14	12.25	12.70	12.25	12.70	0.000%	73	22,417	-55.748%
2024-03-13	12.40	12.70	12.40	12.70	-4.655%	2	22,349	-55.748%
2024-03-12	12.90	13.32	12.65	13.32	+0.150%	18	22,349	-57.808%
2024-03-11	13.10	13.30	13.00	13.30	+9.106%	5	22,348	-57.744%
2024-03-08	12.53	12.53	12.19	12.19	-1.375%	4	22,345	-53.897%
2024-03-07	12.00	12.50	12.00	12.36	-3.059%	8	22,344	-54.531%
2024-03-06	12.70	12.95	12.70	12.75	+1.594%	7	22,345	-55.922%
2024-03-05	13.00	13.20	12.35	12.55	-5.639%	790	22,341	-55.219%
2024-03-04	13.90	13.90	13.10	13.30	-1.845%	812	21,586	-57.744%
2024-03-01	14.75	14.75	13.53	13.55	-6.552%	1,432	20,776	-58.524%
2024-02-29	14.53	14.70	14.15	14.50	+7.407%	755	20,068	-61.241%
2024-02-28	14.05	14.10	13.50	13.50	-3.915%	776	19,384	-58.370%
2024-02-27	15.50	15.50	14.05	14.05	-4.616%	649	18,620	-60.000%
2024-02-26	16.50	16.50	14.70	14.73	-3.725%	661	17,973	-61.847%
2024-02-23	16.70	16.70	15.30	15.30	-0.971%	1,516	17,318	-63.268%
2024-02-22	14.70	15.73	14.69	15.45	+4.392%	882	16,560	-63.625%
2024-02-21	15.00	15.25	14.75	14.80	+6.475%	918	15,717	-62.027%
2024-02-20	14.00	14.20	13.90	13.90	+0.725%	897	14,942	-59.568%
2024-02-16	14.10	14.10	13.80	13.80	-0.719%	1,424	13,336	-59.275%
2024-02-15	14.80	14.80	13.80	13.90	-4.795%	733	13,336	-59.568%
2024-02-14	14.65	14.65	14.40	14.60	-1.684%	690	12,608	-61.507%
2024-02-13	15.33	15.33	14.80	14.85	-3.883%	657	11,920	-62.155%
2024-02-12	17.75	17.75	14.90	15.45	-5.505%	22	11,278	-63.625%
2024-02-09	16.45	16.70	15.83	16.35	+10.473%	838	11,275	-65.627%
2024-02-08	14.55	14.80	14.35	14.80	+3.569%	700	10,858	-62.027%
2024-02-07	16.00	16.00	14.29	14.29	-1.448%	627	10,170	-60.672%
2024-02-06	13.80	14.50	13.50	14.50	+14.173%	1,495	9,546	-61.241%
2024-02-05	12.90	13.80	12.70	12.70	-2.905%	850	8,830	-55.748%
2024-02-02	12.90	13.08	12.70	13.08	+0.461%	775	8,057	-57.034%
2024-02-01	13.40	13.40	12.90	13.02	-2.472%	756	7,285	-56.836%
2024-01-31	16.50	16.50	13.35	13.35	-6.969%	661	6,540	-57.903%
2024-01-30	13.85	14.75	13.85	14.35	+1.413%	819	5,960	-60.836%
2024-01-29	13.70	14.15	13.58	14.15	+2.536%	753	5,153	-60.283%
2024-01-26	14.60	14.60	13.70	13.80	+4.625%	715	4,414	-59.275%
2024-01-25	13.70	13.70	12.79	13.19	-0.827%	924	3,701	-57.392%
2024-01-24	13.55	13.66	13.30	13.30	-0.375%	745	2,787	-57.744%
2024-01-23	14.05	14.30	12.85	13.35	-4.847%	776	2,053	-57.903%
2024-01-22	13.75	14.23	13.65	14.03	+2.259%	1,014	1,288	-59.943%
2024-01-19	13.72	13.72	13.72	13.72	+3.313%	1	342	-59.038%
2024-01-18	13.28	13.28	13.28	13.28	+3.186%	5	342	-57.681%
2024-01-17	12.90	12.90	12.87	12.87	-3.596%	15	337	-56.333%
2024-01-16	12.95	13.35	12.95	13.35	+3.089%	3	331	-57.903%
2024-01-12	13.50	13.50	12.85	12.95	-0.766%	9	327	-56.602%
2024-01-11	13.25	13.30	13.00	13.05	-5.435%	21	327	-56.935%
2024-01-10	14.50	14.50	13.80	13.80	-2.817%	2	322	-59.275%
2024-01-09	13.64	14.20	13.64	14.20	-3.072%	15	321	-60.423%
2024-01-08	13.90	14.65	13.90	14.65	+6.934%	3	315	-61.638%
2024-01-05	13.70	13.70	13.70	13.70	-3.521%	2	312	-58.978%
2024-01-02	14.60	14.60	14.20	14.20	-8.387%	23	310	-60.423%
2023-12-29	15.50	15.50	15.50	15.50	+0.649%	1	294	-63.742%
2023-12-28	15.40	15.40	15.40	15.40	+2.667%	1	294	-63.506%
2023-12-27	14.90	15.00	14.90	15.00	-2.597%	11	295	-62.533%
2023-12-26	15.15	15.40	15.15	15.40	-1.282%	3	284	-63.506%
2023-12-22	15.16	15.60	15.16	15.60	+4.558%	2	279	-63.974%
2023-12-21	15.30	15.60	14.92	14.92	-2.484%	8	279	-62.332%
2023-12-20	16.00	16.00	15.30	15.30	-8.657%	17	279	-63.268%
2023-12-19	15.95	16.75	15.95	16.75	+2.950%	10	267	-66.448%
2023-12-18	16.50	16.50	15.90	16.27	+0.743%	13	266	-65.458%
2023-12-15	17.00	17.00	16.15	16.15	-3.293%	41	257	-65.201%
2023-12-14	16.90	17.32	16.70	16.70	-2.624%	44	216	-66.347%
2023-12-13	17.15	17.15	17.15	17.15	-3.652%	15	176	-67.230%
2023-12-12	17.75	17.80	17.75	17.80	-0.559%	34	176	-68.427%
2023-12-11	18.10	18.10	17.90	17.90	+6.548%	4	143	-68.603%
2023-12-08	16.82	16.82	16.80	16.80	0.000%	5	140	-66.548%
2023-12-07	17.25	17.25	16.20	16.80	-1.176%	24	138	-66.548%
2023-12-06	18.20	18.20	15.90	17.00	+7.595%	10	128	-66.941%
2023-12-05	17.75	17.75	15.80	15.80	-15.054%	20	121	-64.430%
2023-12-01	18.00	18.60	18.00	18.60	+0.270%	3	115	-69.785%
2023-11-30	18.55	18.55	18.55	18.55	-7.250%	1	113	-69.704%
2023-11-29	20.00	20.00	20.00	20.00	-7.407%	10	112	-71.900%
2023-11-27	21.50	21.60	21.44	21.60	-6.087%	5	102	-73.981%
2023-11-20	23.00	23.00	23.00	23.00	+1.099%	1	102	-75.565%
2023-11-13	22.75	22.75	22.75	22.75	+3.175%	13	101	-75.297%
2023-11-10	22.05	22.10	22.05	22.05	-4.875%	21	88	-74.512%
2023-11-08	22.95	23.18	22.95	23.18	+1.444%	4	74	-75.755%
2023-11-06	22.85	22.85	22.85	22.85	+1.330%	3	73	-75.405%
2023-11-03	22.65	22.65	22.55	22.55	+6.619%	3	72	-75.078%
2023-11-02	20.52	21.15	20.52	21.15	+47.902%	2	72	-73.428%
2023-11-01	14.50	14.50	14.30	14.30	-10.063%	14	72	-60.699%
2023-10-31	15.65	15.90	15.65	15.90	+4.058%	4	71	-64.654%
2023-10-27	15.28	15.28	15.28	15.28	-13.867%	1	67	-63.220%
2023-10-19	17.74	17.74	17.74	17.74	+16.711%	1	67	-68.320%
2023-10-13	15.20	15.20	15.20	15.20	-6.577%	1	67	-63.026%
2023-10-06	16.26	16.27	16.26	16.27	+14.416%	2	66	-65.458%
2023-10-03	14.15	14.30	14.00	14.22	-4.049%	6	66	-60.478%
2023-09-29	14.85	14.85	14.82	14.82	+0.611%	4	65	-62.078%
2023-09-28	14.67	14.73	14.58	14.73	-2.708%	16	63	-61.847%
2023-09-27	15.14	15.14	15.14	15.14	-2.323%	1	50	-62.880%
2023-09-26	15.02	15.50	15.02	15.50	-8.230%	4	49	-63.742%
2023-09-22	16.89	16.89	16.89	16.89	-0.647%	1	45	-66.726%
2023-09-21	17.40	17.40	17.00	17.00	-1.734%	2	44	-66.941%
2023-09-19	17.30	17.30	17.30	17.30	-8.223%	1	42	-67.514%
2023-09-14	18.85	18.90	18.85	18.85	+5.014%	9	42	-70.186%
2023-09-12	18.25	18.25	17.95	17.95	+1.127%	7	36	-68.691%
2023-09-11	17.95	17.95	17.70	17.75	0.000%	31	31	-68.338%