Dark

AAPL20250620C215
AAPL Jun 20 2025 215.00 Call (AAPL250620C00215000)
option OPRA

EOD

May 15, 2025

5.50-15.385%(-1.00)6,628

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.83	6.53	5.10	5.50	-15.385%	6,628	28,731	0.000%
2025-05-14	6.20	7.24	5.70	6.50	-0.763%	7,473	28,182	-15.385%
2025-05-13	5.21	6.75	4.70	6.55	+18.659%	10,348	26,309	-16.031%
2025-05-12	7.00	7.00	4.20	5.52	+131.933%	8,712	26,045	-0.362%
2025-05-09	2.72	2.95	2.33	2.38	-2.857%	6,518	25,879	+131.092%
2025-05-08	2.50	2.88	2.02	2.45	+6.522%	2,609	25,901	+124.490%
2025-05-07	3.00	3.00	1.95	2.30	-19.861%	2,817	25,615	+139.130%
2025-05-06	2.91	3.46	2.62	2.87	-4.333%	1,635	24,580	+91.638%
2025-05-05	4.05	4.30	2.94	3.00	-38.144%	4,439	24,388	+83.333%
2025-05-02	5.21	5.30	3.50	4.85	-49.268%	7,895	23,421	+13.402%
2025-05-01	7.80	10.25	7.80	9.56	-2.449%	3,215	23,020	-42.469%
2025-04-30	7.75	10.00	7.20	9.80	+14.620%	1,108	22,764	-43.878%
2025-04-29	7.83	9.16	7.65	8.55	+1.786%	2,124	22,661	-35.673%
2025-04-28	8.35	9.00	7.35	8.40	+3.704%	845	22,345	-34.524%
2025-04-25	7.70	8.40	7.25	8.10	-3.226%	3,490	22,349	-32.099%
2025-04-24	6.80	8.45	6.45	8.37	+16.089%	710	21,517	-34.289%
2025-04-23	7.62	8.35	6.65	7.21	+27.611%	1,874	21,423	-23.717%
2025-04-22	4.60	6.25	4.60	5.65	+39.506%	1,633	21,626	-2.655%
2025-04-21	4.05	4.05	3.30	4.05	-15.449%	1,820	21,336	+35.802%
2025-04-17	4.75	5.40	4.15	4.79	+10.115%	646	20,299	+14.823%
2025-04-16	5.50	6.00	4.06	4.35	-34.091%	806	20,299	+26.437%
2025-04-15	7.35	7.55	6.10	6.60	-14.286%	953	20,253	-16.667%
2025-04-14	12.00	12.50	7.68	7.70	+9.375%	2,676	20,132	-28.571%
2025-04-11	4.24	7.75	4.24	7.04	+36.170%	3,228	20,691	-21.875%
2025-04-10	3.90	5.45	3.65	5.17	-11.015%	3,173	20,817	+6.383%
2025-04-09	2.20	6.35	2.15	5.81	+155.947%	6,026	20,538	-5.336%
2025-04-08	3.30	3.76	1.95	2.27	-32.036%	1,764	16,707	+142.291%
2025-04-07	2.82	5.50	2.65	3.34	-27.706%	1,060	16,678	+64.671%
2025-04-04	5.70	7.56	4.44	4.62	-44.471%	13,296	16,065	+19.048%
2025-04-03	8.08	9.00	7.60	8.32	-54.783%	1,411	12,476	-33.894%
2025-04-02	16.57	18.55	16.57	18.40	+4.131%	94	12,279	-70.109%
2025-04-01	15.66	17.67	15.62	17.67	+1.552%	249	12,326	-68.874%
2025-03-31	14.60	17.40	14.37	17.40	+20.833%	106	12,398	-68.391%
2025-03-28	17.00	17.90	14.40	14.40	-23.282%	230	12,399	-61.806%
2025-03-27	16.55	18.77	16.20	18.77	+16.801%	134	12,397	-70.698%
2025-03-26	17.60	18.53	16.07	16.07	-9.922%	162	12,406	-65.775%
2025-03-25	15.80	17.87	15.45	17.84	+13.270%	143	12,412	-69.170%
2025-03-24	16.40	16.40	14.80	15.75	+4.651%	530	12,430	-65.079%
2025-03-21	11.80	15.05	11.55	15.05	+17.121%	1,674	12,537	-63.455%
2025-03-20	12.25	14.35	11.80	12.85	-3.383%	762	12,466	-57.198%
2025-03-19	13.44	15.70	12.74	13.30	+6.400%	797	12,453	-58.647%
2025-03-18	13.10	13.95	12.00	12.50	-3.026%	775	12,395	-56.000%
2025-03-17	12.83	13.65	11.20	12.89	-2.348%	1,281	12,163	-57.331%
2025-03-14	13.00	13.50	11.65	13.20	+11.864%	4,600	12,131	-58.333%
2025-03-13	15.10	15.42	11.68	11.80	-25.364%	1,527	12,185	-53.390%
2025-03-12	17.85	18.73	14.90	15.81	-16.877%	416	12,185	-65.212%
2025-03-11	21.25	21.25	17.40	19.02	-19.064%	486	12,167	-71.083%
2025-03-10	26.39	26.39	21.95	23.50	-26.448%	269	12,496	-76.596%
2025-03-07	31.29	33.63	30.75	31.95	+7.757%	50	12,447	-82.786%
2025-03-06	29.65	29.65	28.70	29.65	+1.820%	14	12,420	-81.450%
2025-03-05	26.51	29.15	25.87	29.12	-5.301%	39	12,420	-81.113%
2025-03-04	32.02	32.65	30.75	30.75	-0.806%	16	12,420	-82.114%
2025-03-03	33.50	34.25	30.06	31.00	+1.639%	9	12,422	-82.258%
2025-02-28	29.65	30.50	29.00	30.50	-4.568%	112	12,422	-81.967%
2025-02-27	31.85	33.90	31.85	31.96	-1.206%	13	12,407	-82.791%
2025-02-26	36.00	36.00	32.35	32.35	-17.997%	24	12,408	-82.998%
2025-02-25	39.73	39.73	39.45	39.45	+2.070%	3	12,401	-86.058%
2025-02-24	37.05	39.17	36.55	38.65	+4.516%	167	12,401	-85.770%
2025-02-21	38.18	38.20	36.98	36.98	-0.725%	26	12,391	-85.127%
2025-02-20	37.51	37.64	35.80	37.25	+2.363%	48	12,386	-85.235%
2025-02-19	37.00	37.00	35.45	36.39	+4.061%	3,046	12,360	-84.886%
2025-02-18	35.14	36.13	34.79	34.97	-4.973%	43	12,379	-84.272%
2025-02-14	33.95	36.80	33.95	36.80	+7.508%	176	12,348	-85.054%
2025-02-13	30.04	34.30	29.12	34.23	+16.906%	101	12,348	-83.932%
2025-02-12	25.55	29.82	25.55	29.28	+7.885%	284	12,363	-81.216%
2025-02-11	25.26	28.49	25.20	27.14	+20.355%	40	12,383	-79.735%
2025-02-10	24.17	24.95	22.55	22.55	-1.957%	152	12,383	-75.610%
2025-02-07	27.08	27.08	22.75	23.00	-11.911%	100	12,449	-76.087%
2025-02-06	26.20	26.64	25.35	26.11	+0.153%	330	12,451	-78.935%
2025-02-05	24.15	26.08	24.15	26.07	-0.875%	54	12,403	-78.903%
2025-02-04	23.10	26.60	23.10	26.30	+8.543%	95	12,380	-79.087%
2025-02-03	25.14	25.14	22.45	24.23	-18.142%	159	12,294	-77.301%
2025-01-31	38.70	38.70	28.21	29.60	-10.357%	734	12,196	-81.419%
2025-01-30	32.22	33.02	32.00	33.02	-0.841%	13	11,861	-83.343%
2025-01-29	28.68	33.30	28.60	33.30	+4.030%	18	11,861	-83.483%
2025-01-28	27.76	33.52	27.76	32.01	+26.672%	133	11,865	-82.818%
2025-01-27	21.55	27.00	21.55	25.27	+30.662%	590	11,865	-78.235%
2025-01-24	21.65	21.81	19.34	19.34	-3.300%	4,252	11,366	-71.562%
2025-01-23	21.46	22.76	20.00	20.00	-5.213%	37	10,347	-72.500%
2025-01-22	18.75	21.10	18.75	21.10	+4.975%	176	10,347	-73.934%
2025-01-21	21.55	21.55	18.45	20.10	-21.300%	339	10,347	-72.637%
2025-01-17	26.54	26.54	24.80	25.54	+2.984%	324	10,242	-78.465%
2025-01-16	27.85	27.85	24.80	24.80	-22.403%	46	10,242	-77.823%
2025-01-15	31.67	31.96	31.20	31.96	+10.780%	14	10,237	-82.791%
2025-01-14	28.72	29.19	28.72	28.85	-3.188%	72	10,235	-80.936%
2025-01-13	28.80	29.80	26.74	29.80	-6.583%	1,675	10,304	-81.544%
2025-01-10	34.45	34.45	29.60	31.90	-14.270%	324	10,131	-82.759%
2025-01-08	37.21	37.21	37.21	37.21	+2.932%	2	10,167	-85.219%
2025-01-07	36.50	38.90	36.15	36.15	-5.218%	20	10,167	-84.786%
2025-01-06	38.50	40.00	38.14	38.14	+3.221%	29	10,166	-85.579%
2025-01-03	36.86	36.98	36.80	36.95	-2.763%	28	10,178	-85.115%
2025-01-02	42.09	42.09	36.75	38.00	-12.944%	161	10,181	-85.526%
2024-12-31	44.40	44.45	43.65	43.65	-4.736%	54	10,078	-87.400%
2024-12-30	45.98	46.15	44.45	45.82	-4.740%	32	10,078	-87.997%
2024-12-27	48.34	48.45	46.65	48.10	-6.729%	112	10,058	-88.565%
2024-12-26	52.09	52.44	50.90	51.57	+1.716%	48	10,072	-89.335%
2024-12-24	50.05	50.70	50.05	50.70	+3.830%	554	9,904	-89.152%
2024-12-23	47.55	48.83	47.55	48.83	+9.977%	78	9,904	-88.736%
2024-12-20	44.40	44.40	44.40	44.40	-0.270%	1	9,931	-87.613%
2024-12-19	44.66	45.80	44.52	44.52	+1.807%	78	9,930	-87.646%
2024-12-18	45.88	47.43	43.37	43.73	-6.259%	198	9,855	-87.423%
2024-12-17	45.95	47.19	45.65	46.65	+4.714%	112	9,880	-88.210%
2024-12-16	43.55	44.97	42.83	44.55	+6.122%	43	9,883	-87.654%
2024-12-13	42.05	42.30	40.95	41.98	-0.309%	44	9,881	-86.899%
2024-12-12	40.60	42.11	40.60	42.11	+0.935%	26	9,871	-86.939%
2024-12-11	41.99	41.99	41.72	41.72	-1.278%	13	9,883	-86.817%
2024-12-10	41.82	42.26	41.10	42.26	+3.174%	36	9,823	-86.985%
2024-12-09	38.50	41.55	38.45	40.96	+7.704%	60	9,804	-86.572%
2024-12-06	38.73	38.75	38.03	38.03	+0.715%	240	9,805	-85.538%
2024-12-05	39.05	39.10	37.76	37.76	-0.892%	66	9,798	-85.434%
2024-12-04	38.85	38.85	37.17	38.10	+0.395%	27	9,770	-85.564%
2024-12-03	36.50	37.95	36.50	37.95	+7.203%	37	9,767	-85.507%
2024-12-02	33.55	36.12	33.55	35.40	+7.370%	44	9,751	-84.463%
2024-11-29	31.29	32.98	31.29	32.97	+3.031%	80	9,741	-83.318%
2024-11-27	31.80	32.10	31.55	32.00	+0.566%	56	9,761	-82.813%
2024-11-26	31.70	32.03	31.66	31.82	+11.376%	11	9,761	-82.715%
2024-11-25	30.12	30.67	28.35	28.57	+1.133%	19	9,762	-80.749%
2024-11-22	28.45	28.60	28.25	28.25	+1.619%	40	9,761	-80.531%
2024-11-21	26.47	28.77	26.47	27.80	-0.750%	40	9,775	-80.216%
2024-11-20	27.46	28.01	26.49	28.01	+1.670%	16	9,781	-80.364%
2024-11-19	27.75	28.15	27.55	27.55	-1.254%	12	9,780	-80.036%
2024-11-18	25.65	28.15	25.65	27.90	+8.984%	37	9,780	-80.287%
2024-11-15	26.05	26.05	25.05	25.60	-4.513%	522	9,785	-78.516%
2024-11-14	25.65	26.81	25.65	26.81	+3.115%	124	9,746	-79.485%
2024-11-13	24.12	26.00	23.88	26.00	+4.628%	135	9,746	-78.846%
2024-11-12	25.00	25.14	24.30	24.85	+4.632%	215	9,759	-77.867%
2024-11-11	25.00	25.00	22.92	23.75	-11.049%	149	9,753	-76.842%
2024-11-08	27.62	27.62	26.35	26.70	-1.111%	116	9,783	-79.401%
2024-11-07	25.60	27.05	25.60	27.00	+9.756%	45	9,804	-79.630%
2024-11-06	25.80	25.80	24.60	24.60	-0.203%	7	9,824	-77.642%
2024-11-05	24.90	24.91	24.60	24.65	0.000%	5	9,826	-77.688%
2024-11-04	24.39	24.80	24.39	24.65	-0.805%	24	9,825	-77.688%
2024-11-01	23.70	26.48	23.70	24.85	-13.565%	24	9,842	-77.867%
2024-10-31	29.93	29.93	28.70	28.75	-6.352%	9	9,842	-80.870%
2024-10-30	31.80	31.80	30.70	30.70	-8.358%	415	9,843	-82.085%
2024-10-29	33.15	33.50	33.15	33.50	+1.208%	13	9,452	-83.582%
2024-10-28	32.94	33.86	32.94	33.10	+4.088%	26	9,451	-83.384%
2024-10-25	31.25	31.85	31.25	31.80	+3.213%	82	9,442	-82.704%
2024-10-24	30.32	30.81	30.32	30.81	-0.677%	2	9,442	-82.149%
2024-10-23	30.05	31.02	30.05	31.02	-11.422%	31	9,444	-82.270%
2024-10-21	34.25	35.02	34.25	35.02	+2.248%	5	9,415	-84.295%
2024-10-18	34.19	34.75	34.00	34.25	+5.417%	110	9,416	-83.942%
2024-10-17	32.49	32.49	32.49	32.49	+1.373%	2	9,461	-83.072%
2024-10-16	32.05	32.05	32.05	32.05	-5.457%	6	9,461	-82.839%
2024-10-15	35.30	35.39	33.80	33.90	+6.270%	28	9,467	-83.776%
2024-10-14	30.99	31.90	30.40	31.90	+8.874%	16	9,468	-82.759%
2024-10-11	29.37	29.94	29.30	29.30	-2.690%	6	9,472	-81.229%
2024-10-10	29.61	30.50	29.61	30.11	-0.693%	26	9,472	-81.734%
2024-10-09	28.25	30.32	28.25	30.32	+18.438%	14	9,470	-81.860%
2024-10-07	27.23	27.23	25.60	25.60	-11.724%	30	9,483	-78.516%
2024-10-04	28.52	29.00	28.45	29.00	+6.932%	158	9,506	-81.034%
2024-10-03	28.02	28.02	27.12	27.12	-6.708%	6	9,554	-79.720%
2024-10-02	27.25	29.07	27.25	29.07	+5.326%	50	9,557	-81.080%
2024-10-01	31.10	31.15	27.30	27.60	-15.025%	274	9,557	-80.072%
2024-09-30	31.75	33.00	31.75	32.48	+9.434%	105	9,760	-83.067%
2024-09-27	30.61	30.61	29.50	29.68	+1.470%	16	9,693	-81.469%
2024-09-26	28.30	29.54	28.30	29.25	+3.175%	34	9,695	-81.197%
2024-09-25	28.35	28.35	28.35	28.35	-2.241%	1	9,678	-80.600%
2024-09-24	29.00	29.00	29.00	29.00	+1.754%	1	9,677	-81.034%
2024-09-23	29.90	30.35	28.50	28.50	-7.317%	9	9,677	-80.702%
2024-09-20	31.90	32.40	30.75	30.75	-0.646%	14	9,681	-82.114%
2024-09-19	31.40	31.40	30.22	30.95	+19.222%	47	9,684	-82.229%
2024-09-18	24.30	26.00	24.15	25.96	+13.362%	119	9,691	-78.814%
2024-09-17	21.65	22.90	21.65	22.90	+0.659%	169	9,785	-75.983%
2024-09-16	22.78	23.25	21.15	22.75	-15.584%	425	9,782	-75.824%
2024-09-13	27.70	27.70	26.95	26.95	-2.000%	64	9,738	-79.592%
2024-09-12	26.30	27.50	26.30	27.50	+4.364%	7	9,727	-80.000%
2024-09-11	25.25	26.35	25.25	26.35	0.000%	2	9,727	-79.127%
2024-09-10	24.00	26.50	24.00	26.35	-0.189%	143	9,725	-79.127%
2024-09-09	25.85	26.40	24.44	26.40	-3.473%	24	9,649	-79.167%
2024-09-06	28.56	28.56	26.55	27.35	-2.980%	212	9,641	-79.890%
2024-09-05	28.85	28.98	28.19	28.19	+4.718%	6	9,647	-80.490%
2024-09-04	26.35	27.00	24.95	26.92	-4.199%	54	9,646	-79.569%
2024-09-03	30.10	30.10	28.10	28.10	-11.244%	32	9,677	-80.427%
2024-08-30	32.70	32.70	31.66	31.66	-7.616%	14	9,706	-82.628%
2024-08-29	32.78	35.30	32.78	34.27	+10.477%	40	9,706	-83.951%
2024-08-28	32.50	32.50	31.02	31.02	-1.367%	35	9,680	-82.270%
2024-08-27	31.75	32.35	31.45	31.45	+3.488%	22	9,650	-82.512%
2024-08-26	30.55	30.81	29.00	30.39	+1.809%	17	9,644	-81.902%
2024-08-23	31.60	31.79	29.85	29.85	+0.336%	20	9,634	-81.575%
2024-08-22	30.52	30.80	29.40	29.75	-0.734%	19	9,634	-81.513%
2024-08-21	31.36	31.36	29.97	29.97	-1.738%	15	9,640	-81.648%
2024-08-20	30.72	30.72	30.50	30.50	+4.847%	2	9,640	-81.967%
2024-08-19	29.75	29.75	28.70	29.09	-2.383%	10	9,640	-81.093%
2024-08-16	29.80	29.80	29.80	29.80	-0.865%	2	9,635	-81.544%
2024-08-15	28.70	30.10	28.70	30.06	+7.742%	37	9,635	-81.703%
2024-08-14	27.57	28.60	27.45	27.90	0.000%	10	9,646	-80.287%
2024-08-13	28.00	28.20	27.36	27.90	+9.627%	19	9,642	-80.287%
2024-08-12	25.68	26.70	25.45	25.45	+4.819%	38	9,651	-78.389%
2024-08-09	23.45	25.17	23.06	24.28	+4.340%	70	9,649	-77.348%
2024-08-08	21.95	24.10	21.95	23.27	+7.981%	489	9,645	-76.364%
2024-08-07	20.35	23.32	20.35	21.55	+5.897%	166	9,497	-74.478%
2024-08-06	19.88	21.70	19.88	20.35	-1.833%	104	9,356	-72.973%
2024-08-05	14.50	24.00	14.50	20.73	-31.809%	137	9,399	-73.468%
2024-08-02	27.50	30.99	27.50	30.40	+11.765%	298	9,404	-81.908%
2024-08-01	29.62	29.62	26.19	27.20	-7.483%	72	9,395	-79.779%
2024-07-31	29.50	29.90	29.30	29.40	+10.651%	19	9,399	-81.293%
2024-07-30	27.60	27.60	25.58	26.57	-0.858%	25	9,401	-79.300%
2024-07-29	26.90	26.90	26.80	26.80	-1.832%	2	9,405	-79.478%
2024-07-26	27.05	27.32	25.70	27.30	-0.438%	63	9,405	-79.853%
2024-07-25	25.82	27.45	25.30	27.42	+0.366%	36	9,410	-79.942%
2024-07-24	29.38	29.38	26.50	27.32	-13.817%	96	9,413	-79.868%
2024-07-22	32.60	32.60	30.90	31.70	+0.827%	16	9,461	-82.650%
2024-07-19	31.74	32.53	31.25	31.44	-0.883%	212	9,468	-82.506%
2024-07-18	33.05	33.45	30.45	31.72	-8.588%	32	9,287	-82.661%
2024-07-17	35.75	36.40	33.85	34.70	-11.140%	42	9,288	-84.150%
2024-07-16	40.18	40.18	38.50	39.05	+1.192%	9	9,296	-85.915%
2024-07-15	40.10	40.39	38.59	38.59	+5.064%	152	9,296	-85.748%
2024-07-12	36.15	37.20	35.50	36.73	+7.713%	370	9,354	-85.026%
2024-07-11	36.50	36.50	32.45	34.10	-9.333%	145	9,506	-83.871%
2024-07-10	36.16	37.61	35.95	37.61	+9.810%	216	9,558	-85.376%
2024-07-09	33.40	35.10	33.40	34.25	+0.735%	54	9,714	-83.942%
2024-07-08	33.30	34.00	30.79	34.00	+3.976%	45	9,730	-83.824%
2024-07-05	29.62	32.70	29.60	32.70	+11.986%	818	9,761	-83.180%
2024-07-03	28.64	29.45	28.01	29.20	+2.817%	43	9,866	-81.164%
2024-07-02	27.85	28.56	27.65	28.40	+9.441%	124	9,866	-80.634%
2024-07-01	24.05	26.85	24.05	25.95	+6.048%	89	9,784	-78.805%
2024-06-28	25.06	25.36	22.25	24.47	-0.041%	157	9,778	-77.523%
2024-06-27	25.15	25.45	24.20	24.48	+0.328%	49	9,752	-77.533%
2024-06-26	23.10	25.00	22.98	24.40	+11.670%	275	9,743	-77.459%
2024-06-25	21.65	22.55	21.55	21.85	+3.899%	64	9,869	-74.828%
2024-06-24	20.50	23.78	20.32	21.03	+0.143%	183	9,862	-73.847%
2024-06-21	22.45	23.40	20.97	21.00	-4.545%	2,360	9,820	-73.810%
2024-06-20	24.28	24.75	22.00	22.00	-12.698%	1,257	8,834	-75.000%
2024-06-18	27.60	27.60	24.30	25.20	-4.726%	202	9,502	-78.175%
2024-06-17	24.15	28.25	24.00	26.45	+12.553%	273	9,502	-79.206%
2024-06-14	25.15	25.15	22.75	23.50	-6.000%	450	9,483	-76.596%
2024-06-13	25.45	26.50	23.45	25.00	+4.690%	940	9,404	-78.000%
2024-06-12	20.00	28.99	20.00	23.88	+18.806%	641	9,458	-76.968%
2024-06-11	15.25	20.10	15.25	20.10	+65.432%	489	9,240	-72.637%
2024-06-10	13.07	14.00	12.15	12.15	-13.830%	508	8,817	-54.733%
2024-06-07	13.52	14.10	13.52	14.10	+7.224%	140	8,766	-60.993%
2024-06-06	13.80	14.09	13.15	13.15	-6.138%	1,039	8,703	-58.175%
2024-06-05	14.00	14.30	13.80	14.01	+4.552%	96	7,749	-60.742%
2024-06-04	13.65	13.65	13.40	13.40	+3.876%	12	7,674	-58.955%
2024-06-03	12.70	13.46	12.70	12.90	+10.730%	17	7,664	-57.364%
2024-05-31	12.10	12.10	11.60	11.65	-4.508%	234	7,657	-52.790%
2024-05-30	11.95	12.20	11.95	12.20	+4.991%	6	7,544	-54.918%
2024-05-29	11.90	12.50	11.62	11.62	-0.599%	14	7,538	-52.668%
2024-05-28	12.45	12.45	11.69	11.69	+3.086%	5	7,530	-52.951%
2024-05-24	10.50	11.50	10.50	11.34	+13.400%	174	7,455	-51.499%
2024-05-23	10.80	10.80	10.00	10.00	-13.941%	16	7,455	-45.000%
2024-05-22	12.13	12.35	11.55	11.62	-5.528%	10	7,454	-52.668%
2024-05-21	12.25	12.31	12.15	12.30	+4.237%	21	7,449	-55.285%
2024-05-20	11.94	12.00	11.75	11.80	+4.425%	45	7,444	-53.390%
2024-05-17	11.23	11.60	11.11	11.30	-0.877%	186	7,433	-51.327%
2024-05-16	11.73	11.80	11.34	11.40	+0.885%	638	7,342	-51.754%
2024-05-15	10.70	11.75	10.63	11.30	+6.403%	284	7,063	-51.327%
2024-05-14	10.65	10.70	10.30	10.62	+2.214%	27	6,806	-48.211%
2024-05-13	10.07	10.39	10.00	10.39	+19.425%	34	6,806	-47.064%
2024-05-10	9.43	9.43	8.70	8.70	-6.652%	6	6,773	-36.782%
2024-05-09	9.32	9.32	9.32	9.32	+4.719%	2	6,771	-40.987%
2024-05-08	8.64	8.90	8.64	8.90	+4.094%	10	6,769	-38.202%
2024-05-07	9.35	9.35	8.55	8.55	+0.117%	6	6,765	-35.673%
2024-05-06	9.00	9.00	8.40	8.54	-11.042%	10	6,763	-35.597%
2024-05-03	9.70	10.20	9.36	9.60	+41.176%	116	6,758	-42.708%
2024-05-02	6.51	6.80	6.50	6.80	+3.030%	26	6,747	-19.118%
2024-05-01	6.50	6.60	6.50	6.60	-0.901%	3	6,750	-16.667%
2024-04-30	6.66	6.66	6.66	6.66	-5.532%	1	6,750	-17.417%
2024-04-29	7.35	7.60	7.05	7.05	+20.102%	48	6,749	-21.986%
2024-04-26	6.20	6.20	5.87	5.87	+2.982%	18	6,742	-6.303%
2024-04-24	5.75	5.75	5.70	5.70	+7.547%	22	6,740	-3.509%
2024-04-23	5.20	5.30	5.20	5.30	-1.852%	16	6,733	+3.774%
2024-04-22	5.40	5.45	5.40	5.40	+2.079%	6	6,728	+1.852%
2024-04-19	5.35	5.40	5.20	5.29	-10.339%	895	6,724	+3.970%
2024-04-18	5.98	5.98	5.90	5.90	-9.924%	2	5,880	-6.780%
2024-04-17	6.75	6.75	6.55	6.55	+3.968%	2	5,878	-16.031%
2024-04-16	7.60	7.60	6.30	6.30	-16.000%	4	5,877	-12.698%
2024-04-15	7.88	7.88	7.50	7.50	-10.714%	2	5,876	-26.667%
2024-04-12	8.10	8.40	8.10	8.40	+8.387%	10	5,877	-34.524%
2024-04-11	6.60	7.75	6.60	7.75	+30.252%	100	5,881	-29.032%
2024-04-10	5.90	5.95	5.90	5.95	-2.936%	2	5,808	-7.563%
2024-04-08	6.05	6.15	6.05	6.13	-4.961%	10	5,808	-10.277%
2024-04-05	6.35	6.45	6.35	6.45	-0.769%	18	5,808	-14.729%
2024-04-04	6.82	6.82	6.50	6.50	0.000%	30	5,808	-15.385%
2024-04-03	6.22	6.50	6.22	6.50	+4.839%	5	5,807	-15.385%
2024-04-02	6.23	6.23	6.20	6.20	-3.125%	5	5,805	-11.290%
2024-04-01	6.50	6.50	6.40	6.40	-5.185%	13	5,805	-14.063%
2024-03-28	6.77	6.77	6.75	6.75	-4.255%	2	5,803	-18.519%
2024-03-27	6.80	7.05	6.80	7.05	+11.905%	12	5,803	-21.986%
2024-03-26	6.56	6.58	6.30	6.30	-5.830%	5	5,803	-12.698%
2024-03-25	6.40	6.78	6.40	6.69	-5.508%	63	5,807	-17.788%
2024-03-22	6.60	7.20	6.60	7.08	+4.118%	42	5,801	-22.316%
2024-03-21	8.05	8.10	6.67	6.80	-15.528%	26	5,793	-19.118%
2024-03-20	8.05	8.05	8.05	8.05	-0.862%	1	5,792	-31.677%
2024-03-19	7.45	8.12	7.45	8.12	+3.571%	4	5,791	-32.266%
2024-03-18	7.84	7.84	7.84	7.84	+13.623%	3	5,791	-29.847%
2024-03-15	6.75	6.90	6.75	6.90	+0.437%	8	5,786	-20.290%
2024-03-14	6.87	6.87	6.87	6.87	+5.692%	4	5,786	-19.942%
2024-03-13	6.50	6.50	6.50	6.50	-9.722%	1	5,786	-15.385%
2024-03-12	7.20	7.20	7.20	7.20	+0.699%	5	5,786	-23.611%
2024-03-11	7.15	7.15	7.15	7.15	+4.380%	3	5,786	-23.077%
2024-03-08	6.57	7.15	6.57	6.85	+6.864%	60	5,786	-19.708%
2024-03-07	5.90	6.55	5.90	6.41	+7.731%	20	5,782	-14.197%
2024-03-06	6.40	6.55	5.90	5.95	-6.299%	469	5,789	-7.563%
2024-03-05	6.50	6.65	6.25	6.35	-18.590%	47	6,087	-13.386%
2024-03-04	7.82	7.89	7.55	7.80	-15.676%	1,310	6,085	-29.487%
2024-03-01	9.45	9.45	8.70	9.25	-2.632%	136	7,157	-40.541%
2024-02-29	9.40	9.50	9.35	9.50	-4.523%	45	7,216	-42.105%
2024-02-28	10.19	10.19	9.85	9.95	+5.291%	28	7,214	-44.724%
2024-02-27	9.89	9.89	9.45	9.45	-4.449%	5	7,212	-41.799%
2024-02-26	10.12	10.15	9.75	9.89	-6.698%	199	7,209	-44.388%
2024-02-23	10.68	10.68	10.50	10.60	-6.608%	38	7,264	-48.113%
2024-02-22	11.15	11.35	11.00	11.35	+6.075%	18	7,259	-51.542%
2024-02-21	10.95	10.95	10.70	10.70	+2.885%	5	7,258	-48.598%
2024-02-20	10.35	10.40	10.35	10.40	-3.256%	85	7,253	-47.115%
2024-02-16	11.11	11.11	10.75	10.75	+1.896%	178	7,420	-48.837%
2024-02-15	10.70	10.70	10.23	10.55	-6.472%	447	7,420	-47.867%
2024-02-14	10.75	11.28	10.72	11.28	-5.686%	27	7,417	-51.241%
2024-02-13	12.05	12.05	11.87	11.96	-6.926%	36	7,415	-54.013%
2024-02-12	12.95	12.95	12.85	12.85	-5.515%	81	7,383	-57.198%
2024-02-09	13.20	13.60	13.20	13.60	+4.696%	7	7,383	-59.559%
2024-02-08	13.10	13.10	12.99	12.99	-13.974%	3	7,383	-57.660%
2024-02-07	15.10	15.10	15.10	15.10	+12.939%	1	7,384	-63.576%
2024-02-06	12.80	13.40	12.80	13.37	-2.622%	75	7,384	-58.863%
2024-02-05	13.20	13.73	13.20	13.73	+7.602%	48	7,334	-59.942%
2024-02-02	9.75	12.76	9.70	12.76	+2.326%	124	7,334	-56.897%
2024-02-01	11.80	12.50	11.80	12.47	+4.790%	422	7,308	-55.894%
2024-01-31	11.80	12.40	11.80	11.90	-9.299%	172	7,251	-53.782%
2024-01-30	14.40	14.40	13.12	13.12	-11.051%	47	7,259	-58.079%
2024-01-29	14.10	14.90	13.85	14.75	-2.640%	203	7,242	-62.712%
2024-01-26	16.30	16.30	15.10	15.15	-9.118%	208	7,282	-63.696%
2024-01-25	16.67	16.67	16.67	16.67	-1.361%	1	7,082	-67.007%
2024-01-24	16.95	17.30	16.90	16.90	+3.238%	30	7,081	-67.456%
2024-01-23	16.25	16.40	16.25	16.37	+1.551%	271	7,085	-66.402%
2024-01-22	16.39	16.60	15.75	16.12	+15.143%	21	7,012	-65.881%
2024-01-18	13.20	14.10	13.20	14.00	+20.898%	238	7,001	-60.714%
2024-01-17	11.55	11.59	11.55	11.58	-0.172%	21	6,943	-52.504%
2024-01-16	12.10	12.10	11.60	11.60	-9.375%	47	6,922	-52.586%
2024-01-12	12.80	12.80	12.80	12.80	-0.389%	10	6,912	-57.031%
2024-01-11	12.32	12.85	12.32	12.85	+2.390%	68	6,912	-57.198%
2024-01-10	12.52	12.55	12.52	12.55	-1.953%	16	6,880	-56.175%
2024-01-09	12.73	12.82	12.72	12.80	-1.158%	96	6,884	-57.031%
2024-01-08	12.65	12.95	12.65	12.95	+6.148%	10	6,788	-57.529%
2024-01-04	11.75	12.21	11.75	12.20	-6.370%	1,669	6,787	-54.918%
2024-01-03	13.05	13.06	13.03	13.03	-1.660%	3	7,877	-57.790%
2024-01-02	14.74	14.74	13.15	13.25	-22.059%	93	7,875	-58.491%
2023-12-29	16.60	17.00	16.60	17.00	-2.857%	4	7,830	-67.647%
2023-12-28	17.95	17.95	17.50	17.50	+2.639%	2,942	7,830	-68.571%
2023-12-27	16.45	17.10	16.44	17.05	-2.849%	4	6,364	-67.742%
2023-12-26	17.80	17.80	17.55	17.55	-2.500%	2	6,364	-68.661%
2023-12-22	18.45	18.45	17.99	18.00	-0.826%	13	6,364	-69.444%
2023-12-21	18.62	18.65	18.15	18.15	-3.097%	8	6,364	-69.697%
2023-12-20	18.88	18.88	18.73	18.73	-2.142%	20	6,362	-70.635%
2023-12-19	19.15	19.15	19.14	19.14	-0.571%	5	6,345	-71.264%
2023-12-18	19.35	19.35	18.38	19.25	-4.844%	116	6,348	-71.429%
2023-12-15	20.30	20.30	20.23	20.23	+0.149%	11	6,347	-72.813%
2023-12-14	20.77	20.77	19.95	20.20	-0.980%	98	6,336	-72.772%
2023-12-13	19.89	20.40	19.89	20.40	+10.870%	8	6,381	-73.039%
2023-12-12	17.80	18.45	17.80	18.40	+0.822%	53	6,374	-70.109%
2023-12-11	18.44	18.44	18.00	18.25	-8.521%	36	6,374	-69.863%
2023-12-08	19.40	20.00	19.40	19.95	+4.724%	29	6,351	-72.431%
2023-12-07	19.45	19.55	19.05	19.05	+3.252%	4,989	6,378	-71.129%
2023-12-06	18.55	18.85	18.45	18.45	-2.381%	219	11,318	-70.190%
2023-12-05	19.26	19.26	18.69	18.90	+16.165%	68	11,299	-70.899%
2023-12-04	17.15	17.15	16.25	16.27	-8.079%	41	11,295	-66.195%
2023-12-01	17.70	17.70	17.70	17.70	+4.858%	1	11,272	-68.927%
2023-11-30	17.10	17.10	16.88	16.88	+0.897%	31	11,272	-67.417%
2023-11-29	17.95	17.95	16.73	16.73	-3.795%	15	11,293	-67.125%
2023-11-28	17.44	17.44	17.39	17.39	-4.187%	10	11,280	-68.373%
2023-11-22	18.15	18.15	18.15	18.15	+3.419%	1	11,280	-69.697%
2023-11-21	17.55	17.55	17.55	17.55	+0.515%	1	11,280	-68.661%
2023-11-17	17.00	17.52	17.00	17.46	+1.335%	4	11,281	-68.499%
2023-11-16	17.23	17.23	17.23	17.23	+1.953%	2	11,281	-68.079%
2023-11-15	16.90	16.90	16.90	16.90	+3.049%	1	11,281	-67.456%
2023-11-14	16.40	16.40	16.40	16.40	+0.923%	3	11,282	-66.463%
2023-11-10	15.60	16.25	15.60	16.25	+8.333%	65	11,279	-66.154%
2023-11-09	15.00	15.00	15.00	15.00	+4.167%	1	11,276	-63.333%
2023-11-08	14.80	14.80	14.40	14.40	-2.041%	2	11,275	-61.806%
2023-11-07	14.57	14.70	14.55	14.70	+8.889%	11	11,274	-62.585%