Dark

AAPL20250919C270
AAPL Sep 19 2025 270.00 Call (AAPL250919C00270000)
option OPRA

EOD

May 15, 2025

0.9700-11.009%(-0.1200)807

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.03	1.09	0.93	0.97	-11.009%	807	7,048	0.000%
2025-05-14	1.05	1.15	0.99	1.09	+6.863%	340	6,697	-11.009%
2025-05-13	0.85	1.02	0.78	1.02	+15.909%	46	6,616	-4.902%
2025-05-12	0.91	0.93	0.78	0.88	+31.343%	97	6,618	+10.227%
2025-05-09	0.73	0.75	0.66	0.67	-10.667%	50	6,610	+44.776%
2025-05-08	0.64	0.75	0.64	0.75	+15.385%	40	6,616	+29.333%
2025-05-07	0.69	0.69	0.60	0.65	-13.333%	174	6,628	+49.231%
2025-05-06	0.67	0.75	0.65	0.75	+7.143%	31	6,628	+29.333%
2025-05-05	0.76	0.76	0.69	0.70	-17.647%	32	6,629	+38.571%
2025-05-02	0.77	0.92	0.65	0.85	-43.709%	198	6,628	+14.118%
2025-05-01	1.48	1.55	1.33	1.51	+2.027%	54	6,631	-35.762%
2025-04-30	1.24	1.48	1.20	1.48	+15.625%	535	6,616	-34.459%
2025-04-29	1.33	1.38	1.27	1.28	-3.759%	28	6,510	-24.219%
2025-04-28	1.29	1.35	1.18	1.33	+8.130%	29	6,489	-27.068%
2025-04-25	1.29	1.29	1.17	1.23	-10.219%	32	6,498	-21.138%
2025-04-24	1.29	1.37	1.17	1.37	+3.008%	113	6,495	-29.197%
2025-04-23	1.29	1.33	1.26	1.33	+30.392%	18	6,451	-27.068%
2025-04-22	0.92	1.12	0.92	1.02	+29.114%	10	6,450	-4.902%
2025-04-21	0.75	0.79	0.75	0.79	-15.957%	7	6,451	+22.785%
2025-04-17	0.78	0.98	0.78	0.94	+14.634%	58	6,464	+3.191%
2025-04-16	0.91	0.91	0.82	0.82	-24.074%	25	6,464	+18.293%
2025-04-15	1.10	1.10	1.08	1.08	-31.646%	12	6,464	-10.185%
2025-04-14	2.13	2.13	1.37	1.58	+10.490%	21	6,457	-38.608%
2025-04-11	0.98	1.50	0.98	1.43	+33.645%	54	6,458	-32.168%
2025-04-10	0.73	1.07	0.73	1.07	+11.458%	94	6,444	-9.346%
2025-04-09	0.76	0.97	0.72	0.96	+45.455%	314	6,516	+1.042%
2025-04-08	0.62	0.66	0.57	0.66	-7.042%	1,032	6,413	+46.970%
2025-04-07	0.70	0.92	0.60	0.71	-21.111%	124	6,692	+36.620%
2025-04-04	1.10	1.35	0.86	0.90	-37.931%	850	6,784	+7.778%
2025-04-03	1.27	1.47	1.26	1.45	-49.301%	536	6,903	-33.103%
2025-04-02	2.80	2.86	2.67	2.86	+2.878%	152	6,995	-66.084%
2025-04-01	2.53	2.85	2.53	2.78	+6.513%	104	7,011	-65.108%
2025-03-31	2.25	2.61	2.25	2.61	+16.000%	63	7,011	-62.835%
2025-03-28	2.47	2.47	2.20	2.25	-23.208%	62	6,992	-56.889%
2025-03-27	2.62	2.93	2.62	2.93	+17.200%	26	7,005	-66.894%
2025-03-26	2.76	2.80	2.50	2.50	-6.716%	236	6,988	-61.200%
2025-03-25	2.45	2.70	2.43	2.68	+15.517%	68	6,774	-63.806%
2025-03-24	2.69	2.69	2.25	2.32	-3.734%	569	6,753	-58.190%
2025-03-21	1.82	2.41	1.82	2.41	+22.959%	262	7,013	-59.751%
2025-03-20	2.00	2.20	1.95	1.96	-6.667%	160	6,966	-50.510%
2025-03-19	2.27	2.80	2.10	2.10	+2.439%	200	6,861	-53.810%
2025-03-18	2.37	2.40	2.04	2.05	-9.692%	97	6,705	-52.683%
2025-03-17	2.24	2.27	1.91	2.27	+1.339%	75	6,728	-57.269%
2025-03-14	2.27	2.33	2.02	2.24	+4.673%	98	6,710	-56.696%
2025-03-13	2.67	2.67	2.03	2.14	-23.571%	272	6,708	-54.673%
2025-03-12	3.35	3.60	2.62	2.80	-31.034%	398	6,708	-65.357%
2025-03-11	4.65	4.65	3.45	4.06	-15.417%	167	6,558	-76.108%
2025-03-10	6.91	6.91	4.40	4.80	-38.065%	796	6,482	-79.792%
2025-03-07	7.95	8.45	7.75	7.75	+13.971%	132	6,422	-87.484%
2025-03-06	6.15	7.20	6.15	6.80	+5.426%	76	6,411	-85.735%
2025-03-05	6.00	6.48	5.29	6.45	-13.423%	293	6,361	-84.961%
2025-03-04	7.57	8.50	7.25	7.45	+2.759%	116	6,560	-86.980%
2025-03-03	8.20	8.65	7.25	7.25	+6.305%	38	6,637	-86.621%
2025-02-28	6.65	6.98	6.60	6.82	-7.838%	248	6,610	-85.777%
2025-02-27	7.82	8.30	7.40	7.40	-5.250%	47	6,635	-86.892%
2025-02-26	9.10	9.10	7.60	7.81	-26.941%	364	6,621	-87.580%
2025-02-25	10.57	11.51	9.97	10.69	+0.659%	45	6,922	-90.926%
2025-02-24	9.85	11.00	9.80	10.62	+7.817%	92	6,944	-90.866%
2025-02-21	9.60	10.85	9.45	9.85	+2.073%	210	6,923	-90.152%
2025-02-20	9.93	10.00	9.20	9.65	+4.099%	255	6,931	-89.948%
2025-02-19	9.15	9.70	9.15	9.27	+1.868%	323	6,940	-89.536%
2025-02-18	8.80	9.54	8.50	9.10	-4.612%	95	6,921	-89.341%
2025-02-14	9.05	9.65	9.05	9.54	+10.930%	390	6,832	-89.832%
2025-02-13	7.00	8.75	6.82	8.60	+22.857%	58	6,832	-88.721%
2025-02-12	5.60	7.00	5.50	7.00	+25.000%	57	6,825	-86.143%
2025-02-11	5.15	6.35	5.07	5.60	+19.149%	929	6,810	-82.679%
2025-02-10	4.95	5.05	4.70	4.70	-3.093%	45	6,287	-79.362%
2025-02-07	5.15	5.25	4.85	4.85	-17.094%	102	6,291	-80.000%
2025-02-06	5.95	5.95	5.38	5.85	+5.405%	22	6,310	-83.419%
2025-02-05	5.40	5.55	5.10	5.55	-3.478%	23	6,304	-82.523%
2025-02-04	4.98	5.75	4.98	5.75	+12.745%	21	6,295	-83.130%
2025-02-03	5.83	5.98	4.85	5.10	-30.137%	162	6,297	-80.980%
2025-01-31	10.70	10.70	6.78	7.30	-11.515%	574	6,334	-86.712%
2025-01-30	8.70	8.85	8.25	8.25	-5.172%	443	6,430	-88.242%
2025-01-29	7.10	8.70	7.10	8.70	+3.203%	41	6,022	-88.851%
2025-01-28	6.74	9.00	6.74	8.43	+46.609%	130	6,027	-88.493%
2025-01-27	4.85	6.27	4.52	5.75	+45.570%	115	6,046	-83.130%
2025-01-24	4.16	4.16	3.95	3.95	-3.423%	252	6,058	-75.443%
2025-01-23	4.60	4.80	4.09	4.09	-6.407%	208	5,968	-76.284%
2025-01-22	3.45	4.37	3.40	4.37	+12.051%	131	5,961	-77.803%
2025-01-21	4.50	4.61	3.60	3.90	-29.730%	438	5,995	-75.128%
2025-01-17	6.10	6.10	5.45	5.55	-0.538%	1,816	6,385	-82.523%
2025-01-16	7.40	7.40	5.58	5.58	-29.367%	299	6,385	-82.616%
2025-01-15	7.85	8.15	7.75	7.90	+11.268%	118	6,295	-87.722%
2025-01-14	7.74	7.74	7.00	7.10	-5.836%	70	6,281	-86.338%
2025-01-13	7.30	7.54	6.50	7.54	-10.980%	615	6,238	-87.135%
2025-01-10	9.25	9.25	7.50	8.47	-19.868%	1,448	6,212	-88.548%
2025-01-08	9.90	10.57	9.50	10.57	+4.653%	8	6,054	-90.823%
2025-01-07	10.50	11.20	10.00	10.10	-7.763%	18	6,054	-90.396%
2025-01-06	11.15	11.82	10.95	10.95	+2.336%	44	6,050	-91.142%
2025-01-03	10.68	10.85	10.50	10.70	-3.690%	440	6,035	-90.935%
2025-01-02	12.20	12.46	10.75	11.11	-19.957%	160	6,001	-91.269%
2024-12-31	14.84	14.84	13.80	13.88	-9.577%	167	5,908	-93.012%
2024-12-30	14.95	15.45	14.77	15.35	-7.530%	54	5,908	-93.681%
2024-12-27	17.85	17.85	15.98	16.60	-10.992%	110	5,916	-94.157%
2024-12-26	19.09	19.20	18.27	18.65	+4.190%	68	5,917	-94.799%
2024-12-24	17.62	18.12	17.62	17.90	+5.294%	105	5,887	-94.581%
2024-12-23	16.70	17.05	16.35	17.00	+1.432%	166	5,887	-94.294%
2024-12-20	14.10	16.76	14.10	16.76	+7.781%	25	5,831	-94.212%
2024-12-19	14.24	15.62	14.24	15.55	+0.452%	41	5,828	-93.762%
2024-12-18	16.44	16.44	15.48	15.48	-6.182%	329	5,825	-93.734%
2024-12-17	15.96	16.70	15.96	16.50	+10.000%	248	5,563	-94.121%
2024-12-16	13.76	15.42	13.75	15.00	+7.914%	31	5,530	-93.533%
2024-12-13	13.95	13.95	13.15	13.90	+4.511%	52	5,502	-93.022%
2024-12-11	14.00	14.10	13.30	13.30	-3.763%	27	5,496	-92.707%
2024-12-10	13.47	13.90	13.02	13.82	+2.522%	53	5,456	-92.981%
2024-12-09	12.25	13.48	12.23	13.48	+15.214%	161	5,434	-92.804%
2024-12-06	11.70	11.70	11.70	11.70	-1.099%	24	5,324	-91.709%
2024-12-05	11.79	11.83	11.79	11.83	+2.780%	9	5,334	-91.801%
2024-12-04	11.94	12.05	11.51	11.51	-2.043%	51	5,333	-91.573%
2024-12-03	10.35	11.75	10.35	11.75	+10.849%	48	5,358	-91.745%
2024-12-02	9.76	11.00	9.76	10.60	+10.302%	4,235	5,367	-90.849%
2024-11-29	9.15	9.61	9.15	9.61	+5.604%	26	5,359	-89.906%
2024-11-27	9.00	9.10	8.85	9.10	+1.111%	4	5,358	-89.341%
2024-11-26	9.05	9.25	8.95	9.00	+16.129%	37	5,358	-89.222%
2024-11-25	8.40	8.45	7.75	7.75	-0.129%	10	5,347	-87.484%
2024-11-22	8.00	8.15	7.76	7.76	-2.390%	30	5,347	-87.500%
2024-11-21	7.95	7.95	7.95	7.95	-2.454%	10	5,345	-87.799%
2024-11-19	7.70	8.15	7.70	8.15	+10.135%	22	5,335	-88.098%
2024-11-18	7.40	7.40	7.40	7.40	+7.091%	9	5,334	-86.892%
2024-11-15	6.91	6.91	6.91	6.91	-7.867%	2	5,343	-85.962%
2024-11-14	7.50	7.50	7.50	7.50	+7.914%	3	5,342	-87.067%
2024-11-13	6.60	6.95	6.60	6.95	+6.107%	21	5,339	-86.043%
2024-11-12	6.65	6.85	6.55	6.55	+1.550%	129	5,319	-85.191%
2024-11-11	6.40	6.45	6.15	6.45	-9.283%	68	5,260	-84.961%
2024-11-08	7.21	7.58	7.00	7.11	-1.250%	18	5,203	-86.357%
2024-11-07	6.85	7.20	6.85	7.20	+10.769%	3	5,200	-86.528%
2024-11-06	6.35	7.15	6.35	6.50	-5.660%	110	5,202	-85.077%
2024-11-05	6.99	6.99	6.80	6.89	+1.324%	9	5,179	-85.922%
2024-11-04	6.65	6.80	6.50	6.80	-1.449%	31	5,183	-85.735%
2024-11-01	6.90	7.58	6.89	6.90	-19.767%	4,160	5,179	-85.942%
2024-10-31	9.45	9.45	8.60	8.60	-10.417%	223	3,297	-88.721%
2024-10-30	10.26	10.30	9.60	9.60	-9.605%	19	3,274	-89.896%
2024-10-29	10.45	10.65	10.45	10.62	-0.282%	5	3,274	-90.866%
2024-10-28	10.55	10.85	10.55	10.65	+7.576%	100	3,272	-90.892%
2024-10-25	9.60	10.10	9.60	9.90	+4.211%	24	3,344	-90.202%
2024-10-24	9.50	9.50	9.50	9.50	0.000%	1	3,344	-89.789%
2024-10-23	10.85	10.85	9.28	9.50	-14.875%	25	3,344	-89.789%
2024-10-22	10.30	11.16	10.30	11.16	-3.377%	24	3,350	-91.308%
2024-10-21	11.10	11.55	10.90	11.55	+3.587%	77	3,340	-91.602%
2024-10-18	11.00	11.15	10.97	11.15	+11.500%	38	3,270	-91.300%
2024-10-17	9.80	10.00	9.80	10.00	-0.695%	3	3,279	-90.300%
2024-10-16	10.20	10.20	9.68	10.07	-8.455%	24	3,280	-90.367%
2024-10-15	11.05	11.90	10.85	11.00	+8.911%	26	3,291	-91.182%
2024-10-14	9.70	10.10	9.66	10.10	+6.316%	18	3,282	-90.396%
2024-10-09	9.50	9.50	9.50	9.50	+13.772%	1	3,264	-89.789%
2024-10-08	8.23	8.35	8.23	8.35	+8.442%	5	3,264	-88.383%
2024-10-07	8.15	8.50	7.70	7.70	-8.442%	25	3,262	-87.403%
2024-10-04	9.10	9.10	8.20	8.41	-1.407%	1,052	3,252	-88.466%
2024-10-03	8.90	8.90	8.30	8.53	-5.222%	15	3,206	-88.628%
2024-10-02	8.80	9.02	8.78	9.00	+2.623%	38	3,196	-89.222%
2024-10-01	8.70	8.80	8.40	8.77	-15.916%	33	3,167	-88.940%
2024-09-30	10.65	10.65	10.43	10.43	+13.124%	5	3,168	-90.700%
2024-09-27	9.20	9.22	9.20	9.22	+4.299%	8	3,165	-89.479%
2024-09-26	8.60	8.84	8.58	8.84	+6.250%	103	3,164	-89.027%
2024-09-25	8.80	8.80	8.20	8.32	-5.347%	378	3,162	-88.341%
2024-09-24	9.15	9.15	8.79	8.79	-4.248%	3	3,037	-88.965%
2024-09-23	9.18	9.18	9.18	9.18	-5.165%	2	3,034	-89.434%
2024-09-20	10.30	10.70	9.68	9.68	-2.419%	170	3,032	-89.979%
2024-09-19	8.65	10.05	8.65	9.92	+32.267%	33	2,948	-90.222%
2024-09-18	7.01	7.70	7.01	7.50	+19.048%	8	2,936	-87.067%
2024-09-17	6.40	6.52	6.30	6.30	+0.159%	6	2,933	-84.603%
2024-09-16	6.29	6.29	6.29	6.29	-24.671%	1	2,932	-84.579%
2024-09-13	9.65	9.65	8.35	8.35	-2.339%	174	2,933	-88.383%
2024-09-12	8.11	8.55	7.80	8.55	+3.636%	7	2,933	-88.655%
2024-09-11	7.75	8.25	7.75	8.25	+0.610%	2	2,926	-88.242%
2024-09-10	7.60	8.20	7.60	8.20	-0.122%	17	2,924	-88.171%
2024-09-09	7.70	8.25	7.49	8.21	-8.778%	2,014	2,920	-88.185%
2024-09-06	9.05	9.05	9.00	9.00	-3.122%	14	1,139	-89.222%
2024-09-05	9.19	9.29	9.15	9.29	+8.023%	83	1,132	-89.559%
2024-09-04	8.50	8.60	7.70	8.60	-6.114%	12	1,049	-88.721%
2024-09-03	9.41	9.41	9.15	9.16	-13.422%	5	1,041	-89.410%
2024-08-30	10.46	10.58	10.46	10.58	-8.000%	50	1,026	-90.832%
2024-08-29	11.83	12.15	11.50	11.50	+16.162%	27	1,026	-91.565%
2024-08-28	9.90	9.90	9.90	9.90	-5.894%	20	1,044	-90.202%
2024-08-27	10.52	10.52	10.52	10.52	+5.200%	8	1,024	-90.779%
2024-08-23	10.05	10.60	10.00	10.00	-2.534%	24	1,016	-90.300%
2024-08-20	10.00	10.26	10.00	10.26	+5.231%	29	1,006	-90.546%
2024-08-19	9.75	9.75	9.75	9.75	+0.619%	3	987	-90.051%
2024-08-16	9.45	9.69	9.45	9.69	-1.624%	64	987	-89.990%
2024-08-15	9.85	9.85	9.85	9.85	+24.684%	1	955	-90.152%
2024-08-12	8.50	8.50	7.90	7.90	+2.597%	6	955	-87.722%
2024-08-09	7.70	7.70	7.70	7.70	+4.905%	26	960	-87.403%
2024-08-08	7.34	7.34	7.34	7.34	-0.677%	3	953	-86.785%
2024-08-07	6.80	7.39	6.80	7.39	+16.378%	7	951	-86.874%
2024-08-06	5.70	6.60	5.70	6.35	-13.014%	28	949	-84.724%
2024-08-05	6.84	8.25	6.84	7.30	-36.522%	9	954	-86.712%
2024-08-02	10.80	11.50	10.80	11.50	+22.995%	14	960	-91.565%
2024-08-01	9.60	9.60	9.35	9.35	-9.223%	9	955	-89.626%
2024-07-31	10.80	10.98	10.30	10.30	+8.995%	22	952	-90.583%
2024-07-30	8.92	9.45	8.92	9.45	-1.563%	21	971	-89.735%
2024-07-29	9.45	9.60	9.40	9.60	+0.735%	8	960	-89.896%
2024-07-26	9.70	9.70	9.53	9.53	-8.189%	6	959	-89.822%
2024-07-25	10.38	10.50	10.38	10.38	+3.800%	16	958	-90.655%
2024-07-24	10.86	11.00	9.80	10.00	-22.780%	90	953	-90.300%
2024-07-22	12.95	12.95	12.95	12.95	+5.285%	1	946	-92.510%
2024-07-18	13.48	13.90	12.22	12.30	-9.824%	20	946	-92.114%
2024-07-17	13.95	13.95	13.64	13.64	-16.422%	24	945	-92.889%
2024-07-16	16.35	16.40	16.32	16.32	-0.851%	50	941	-94.056%
2024-07-15	16.46	16.90	16.25	16.46	+10.842%	50	941	-94.107%
2024-07-12	14.85	14.85	14.85	14.85	+12.075%	50	895	-93.468%
2024-07-11	14.85	14.85	13.00	13.25	-15.064%	4	870	-92.679%
2024-07-10	14.70	15.60	14.70	15.60	+13.869%	45	869	-93.782%
2024-07-09	13.72	14.25	13.70	13.70	+1.707%	187	826	-92.920%
2024-07-08	13.22	13.47	12.10	13.47	+2.746%	8	692	-92.799%
2024-07-05	11.70	13.11	11.67	13.11	+15.711%	74	688	-92.601%
2024-07-03	11.00	11.33	11.00	11.33	+4.907%	2	667	-91.439%
2024-07-02	10.65	10.80	10.55	10.80	+16.757%	87	667	-91.019%
2024-07-01	9.25	9.25	9.25	9.25	+5.714%	1	598	-89.514%
2024-06-27	8.70	8.75	8.70	8.75	-3.315%	4	598	-88.914%
2024-06-26	8.80	9.05	8.80	9.05	+16.925%	2	600	-89.282%
2024-06-25	7.73	7.74	7.73	7.74	+3.893%	2	598	-87.468%
2024-06-24	7.00	8.15	7.00	7.45	-3.247%	6	598	-86.980%
2024-06-21	7.70	7.70	7.70	7.70	-4.585%	2	598	-87.403%
2024-06-20	8.15	8.15	8.07	8.07	-11.319%	17	597	-87.980%
2024-06-18	9.24	9.24	8.91	9.10	-1.087%	5	592	-89.341%
2024-06-17	8.00	9.20	8.00	9.20	+11.515%	48	592	-89.457%
2024-06-14	8.25	8.25	8.25	8.25	+3.125%	6	627	-88.242%
2024-06-13	8.00	8.00	8.00	8.00	-1.112%	1	627	-87.875%
2024-06-12	7.20	9.60	7.20	8.09	+34.833%	259	627	-88.010%
2024-06-11	5.50	6.00	5.50	6.00	+64.384%	14	452	-83.833%
2024-06-10	3.65	3.65	3.65	3.65	+2.817%	1	439	-73.425%
2024-06-04	3.65	3.65	3.55	3.55	+4.412%	19	439	-72.676%
2024-06-03	3.60	3.60	3.34	3.40	+9.325%	47	424	-71.471%
2024-05-31	3.11	3.11	3.11	3.11	-11.396%	4	412	-68.810%
2024-05-30	3.17	3.51	3.17	3.51	+11.076%	49	410	-72.365%
2024-05-29	3.13	3.25	3.13	3.16	+37.991%	22	404	-69.304%
2024-05-24	2.60	4.12	2.29	2.29	-21.034%	454	413	-57.642%
2024-05-16	2.90	2.90	2.90	2.90	+4.317%	1	413	-66.552%
2024-05-15	2.78	2.78	2.78	2.78	+25.792%	1	414	-65.108%
2024-05-06	2.21	2.21	2.21	2.21	-12.302%	1	414	-56.109%
2024-05-03	2.65	2.69	2.44	2.52	+36.957%	848	414	-61.508%
2024-05-02	1.84	1.84	1.84	1.84	-3.158%	1	461	-47.283%
2024-04-30	1.94	1.94	1.90	1.90	-8.213%	16	461	-48.947%
2024-04-29	2.07	2.07	2.07	2.07	+4.545%	1	468	-53.140%
2024-04-15	1.98	1.98	1.98	1.98	+26.115%	22	468	-51.010%
2024-04-10	1.57	1.57	1.57	1.57	-4.268%	3	450	-38.217%
2024-04-09	1.50	1.64	1.50	1.64	-1.205%	14	449	-40.854%
2024-04-08	1.66	1.66	1.66	1.66	+1.220%	1	449	-41.566%
2024-04-02	1.64	1.64	1.64	1.64	-2.959%	3	448	-40.854%
2024-04-01	1.69	1.69	1.69	1.69	-5.587%	10	448	-42.604%
2024-03-28	1.80	1.80	1.79	1.79	+2.874%	2	437	-45.810%
2024-03-26	1.74	1.74	1.74	1.74	-2.247%	3	437	-44.253%
2024-03-25	1.68	1.79	1.68	1.78	-3.784%	78	437	-45.506%
2024-03-19	1.85	1.85	1.85	1.85	-13.953%	3	515	-47.568%
2024-03-18	2.00	2.15	2.00	2.15	+38.710%	11	512	-54.884%
2024-03-05	1.55	1.55	1.55	1.55	-14.835%	1	505	-37.419%
2024-03-04	1.82	1.82	1.82	1.82	-29.183%	1	505	-46.703%
2024-02-14	2.60	2.60	2.57	2.57	-13.468%	2	505	-62.257%
2024-02-12	2.97	2.97	2.97	2.97	-8.615%	1	505	-67.340%
2024-02-06	3.25	3.25	3.25	3.25	+20.370%	2	506	-70.154%
2024-02-01	2.76	2.76	2.70	2.70	-37.931%	2	504	-64.074%
2024-01-24	4.35	4.35	4.35	4.35	+14.776%	1	504	-77.701%
2024-01-19	3.77	3.79	3.71	3.79	+5.278%	498	504	-74.406%
2024-01-10	3.60	3.60	3.60	3.60	+5.572%	1	9	-73.056%
2024-01-04	3.35	3.41	3.35	3.41	-41.709%	6	8	-71.554%
2023-12-19	5.85	5.85	5.85	5.85	+1.036%	1	7	-83.419%
2023-12-12	5.82	5.82	5.79	5.79	-5.854%	5	7	-83.247%
2023-12-07	6.15	6.15	6.15	6.15	+20.588%	1	2	-84.228%
2023-11-30	5.10	5.10	5.10	5.10	0.000%	1	1	-80.980%