Dark

ADBE20250620C540
ADBE Jun 20 2025 540.00 Call (ADBE250620C00540000)
option OPRA

EOD

May 15, 2025

0.40000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.35	0.40	0.35	0.40	0.000%	5	1,512	0.000%
2025-05-14	0.40	0.40	0.40	0.40	+33.333%	2	1,511	0.000%
2025-05-13	0.21	0.30	0.21	0.30	+7.143%	72	1,509	+33.333%
2025-05-12	0.22	0.28	0.22	0.28	0.000%	10	1,508	+42.857%
2025-05-02	0.28	0.28	0.28	0.28	0.000%	2	1,499	+42.857%
2025-04-29	0.20	0.32	0.20	0.28	+40.000%	14	1,500	+42.857%
2025-04-28	0.20	0.20	0.20	0.20	-16.667%	2	1,505	+100.000%
2025-04-23	0.24	0.24	0.24	0.24	+26.316%	5	1,505	+66.667%
2025-04-22	0.13	0.20	0.13	0.19	+46.154%	25	1,505	+110.526%
2025-04-21	0.14	0.14	0.13	0.13	-27.778%	7	1,506	+207.692%
2025-04-17	0.18	0.18	0.18	0.18	+20.000%	10	1,517	+122.222%
2025-04-15	0.15	0.15	0.15	0.15	-37.500%	3	1,517	+166.667%
2025-04-14	0.28	0.28	0.24	0.24	+50.000%	13	1,517	+66.667%
2025-04-11	0.16	0.16	0.16	0.16	-38.462%	14	1,520	+150.000%
2025-04-10	0.30	0.30	0.26	0.26	-13.333%	2	1,527	+53.846%
2025-04-09	0.63	0.63	0.30	0.30	+11.111%	12	1,527	+33.333%
2025-04-08	0.25	0.27	0.25	0.27	0.000%	5	1,535	+48.148%
2025-04-07	0.36	0.36	0.27	0.27	+3.846%	12	1,535	+48.148%
2025-04-04	0.49	0.49	0.26	0.26	-52.727%	8	1,535	+53.846%
2025-04-03	0.40	0.55	0.40	0.55	+7.843%	38	1,537	-27.273%
2025-04-02	0.47	0.51	0.47	0.51	-1.923%	6	1,537	-21.569%
2025-04-01	0.52	0.52	0.52	0.52	+1.961%	2	1,537	-23.077%
2025-03-31	0.50	0.51	0.50	0.51	-27.143%	21	1,539	-21.569%
2025-03-28	0.71	0.71	0.69	0.70	-12.500%	6	1,540	-42.857%
2025-03-27	0.80	0.80	0.80	0.80	+2.564%	2	1,540	-50.000%
2025-03-26	0.75	0.84	0.75	0.78	-11.364%	6	1,542	-48.718%
2025-03-25	0.88	0.88	0.88	0.88	+95.556%	2	1,544	-54.545%
2025-03-21	0.61	0.61	0.45	0.45	-43.750%	24	1,546	-11.111%
2025-03-20	0.87	0.99	0.80	0.80	-17.526%	3	1,545	-50.000%
2025-03-18	0.95	1.10	0.95	0.97	-19.167%	13	1,547	-58.763%
2025-03-17	1.20	1.20	0.98	1.20	-4.000%	47	1,546	-66.667%
2025-03-14	1.03	1.30	1.03	1.25	+23.762%	194	1,546	-68.000%
2025-03-13	3.00	3.00	1.00	1.01	-85.255%	86	1,560	-60.396%
2025-03-12	7.51	7.51	6.70	6.85	-0.725%	23	1,560	-94.161%
2025-03-11	7.70	7.70	6.90	6.90	-10.968%	11	1,553	-94.203%
2025-03-10	7.97	8.20	7.75	7.75	-26.331%	46	1,554	-94.839%
2025-03-07	11.20	11.20	9.90	10.52	+7.897%	124	1,546	-96.198%
2025-03-06	10.65	11.10	9.70	9.75	-8.019%	535	1,121	-95.897%
2025-03-05	10.65	10.65	9.95	10.60	+22.827%	51	1,121	-96.226%
2025-03-04	8.63	8.63	8.63	8.63	-8.191%	1	1,078	-95.365%
2025-03-03	9.40	9.40	9.40	9.40	+19.745%	1	1,078	-95.745%
2025-02-28	8.45	8.45	7.85	7.85	-15.135%	14	1,078	-94.904%
2025-02-27	9.32	9.32	9.25	9.25	-1.596%	2	1,079	-95.676%
2025-02-26	9.30	9.40	9.30	9.40	-6.468%	13	1,079	-95.745%
2025-02-24	9.71	10.05	9.25	10.05	+0.500%	8	1,077	-96.020%
2025-02-21	10.81	10.81	10.00	10.00	-17.695%	14	1,080	-96.000%
2025-02-20	12.00	12.30	12.00	12.15	-5.594%	24	1,083	-96.708%
2025-02-19	13.45	13.45	12.65	12.87	-13.333%	6	1,084	-96.892%
2025-02-18	13.76	15.10	13.76	14.85	+6.071%	11	1,086	-97.306%
2025-02-14	14.67	14.67	13.92	14.00	+1.523%	60	1,082	-97.143%
2025-02-13	14.50	14.50	13.79	13.79	-6.635%	5	1,082	-97.099%
2025-02-12	13.25	14.77	13.25	14.77	+5.500%	165	1,080	-97.292%
2025-02-11	13.32	14.85	13.26	14.00	+16.183%	80	959	-97.143%
2025-02-10	9.20	12.35	9.20	12.05	+52.146%	186	984	-96.680%
2025-02-07	7.55	7.94	7.55	7.92	-3.415%	30	1,047	-94.949%
2025-02-06	8.70	8.70	8.20	8.20	-8.889%	4	1,046	-95.122%
2025-02-05	8.65	9.00	8.60	9.00	-5.759%	19	1,047	-95.556%
2025-02-03	7.30	9.69	7.30	9.55	+3.804%	253	1,049	-95.812%
2025-01-31	9.70	9.70	9.15	9.20	-19.298%	10	1,051	-95.652%
2025-01-30	9.90	11.40	9.90	11.40	+10.145%	8	1,052	-96.491%
2025-01-29	10.17	10.35	10.17	10.35	-6.080%	4	1,053	-96.135%
2025-01-28	10.30	11.10	10.30	11.02	+13.843%	8	1,053	-96.370%
2025-01-27	4.95	10.50	4.95	9.68	+30.811%	35	1,049	-95.868%
2025-01-24	8.80	8.80	7.40	7.40	-16.384%	4	1,049	-94.595%
2025-01-23	8.85	8.85	8.85	8.85	-4.324%	1	1,049	-95.480%
2025-01-22	9.30	9.40	8.68	9.25	+1.537%	77	1,048	-95.676%
2025-01-21	9.35	10.00	9.11	9.11	+6.177%	91	1,006	-95.609%
2025-01-17	8.35	9.06	8.29	8.58	-0.233%	70	1,109	-95.338%
2025-01-16	7.20	8.60	7.20	8.60	+26.471%	83	1,109	-95.349%
2025-01-15	7.60	8.05	6.70	6.80	+15.254%	111	1,164	-94.118%
2025-01-14	5.60	5.90	5.60	5.90	-3.120%	24	1,164	-93.220%
2025-01-13	5.95	6.35	5.95	6.09	+1.500%	8	1,140	-93.432%
2025-01-10	6.35	6.69	6.00	6.00	-20.000%	108	1,141	-93.333%
2025-01-08	7.46	8.14	7.45	7.50	-14.773%	42	1,144	-94.667%
2025-01-07	10.00	10.00	8.46	8.80	-6.183%	32	1,144	-95.455%
2025-01-06	9.94	10.15	9.38	9.38	-2.292%	3	1,153	-95.736%
2025-01-03	9.75	10.14	9.49	9.60	-22.892%	152	1,152	-95.833%
2025-01-02	13.25	13.50	12.45	12.45	-4.231%	23	1,127	-96.787%
2024-12-31	13.23	13.23	13.00	13.00	-5.797%	8	1,117	-96.923%
2024-12-30	12.60	14.00	12.60	13.80	+0.364%	14	1,117	-97.101%
2024-12-27	14.51	14.51	13.50	13.75	-10.423%	58	1,119	-97.091%
2024-12-24	15.50	15.60	14.60	15.35	+3.020%	6	1,099	-97.394%
2024-12-23	16.52	16.52	14.90	14.90	-9.970%	136	1,099	-97.315%
2024-12-20	14.00	16.76	14.00	16.55	+9.967%	89	980	-97.583%
2024-12-19	15.00	16.80	15.00	15.05	-8.455%	77	910	-97.342%
2024-12-18	17.50	18.40	15.85	16.44	-9.819%	122	857	-97.567%
2024-12-17	19.85	20.30	18.08	18.23	-14.009%	18	794	-97.806%
2024-12-16	22.29	24.80	21.20	21.20	+3.415%	41	798	-98.113%
2024-12-13	24.00	24.10	19.68	20.50	-21.154%	180	795	-98.049%
2024-12-12	32.30	33.80	24.30	26.00	-60.902%	245	774	-98.462%
2024-12-11	67.68	67.85	65.81	66.50	+0.605%	309	775	-99.398%
2024-12-10	66.50	68.70	66.10	66.10	-1.520%	25	731	-99.395%
2024-12-09	71.00	71.42	67.12	67.12	-5.598%	24	735	-99.404%
2024-12-06	68.84	71.35	68.80	71.10	+14.585%	22	739	-99.437%
2024-12-05	60.00	63.20	58.35	62.05	-2.052%	313	741	-99.355%
2024-12-04	57.80	63.35	57.80	63.35	+29.816%	25	436	-99.369%
2024-12-03	48.80	48.80	48.80	48.80	+0.515%	5	425	-99.180%
2024-12-02	49.99	49.99	48.55	48.55	-1.421%	6	420	-99.176%
2024-11-29	49.11	49.25	49.11	49.25	-8.830%	4	420	-99.188%
2024-11-26	52.90	55.48	52.90	54.02	+5.405%	25	422	-99.260%
2024-11-25	51.25	51.25	51.25	51.25	+5.779%	9	423	-99.220%
2024-11-22	46.50	48.45	46.50	48.45	+5.556%	22	421	-99.174%
2024-11-21	45.90	45.90	45.90	45.90	+7.620%	1	419	-99.129%
2024-11-20	41.48	42.65	41.16	42.65	-0.952%	4	419	-99.062%
2024-11-19	42.17	43.06	42.17	43.06	+4.085%	5	418	-99.071%
2024-11-18	41.36	41.80	41.36	41.37	-7.242%	26	418	-99.033%
2024-11-15	46.36	46.38	42.00	44.60	-25.042%	22	401	-99.103%
2024-11-14	58.90	59.50	57.00	59.50	-5.104%	4	397	-99.328%
2024-11-13	55.30	63.60	54.85	62.70	+9.615%	8	394	-99.362%
2024-11-12	48.50	57.35	48.50	57.20	+39.512%	9	391	-99.301%
2024-11-11	41.00	41.00	41.00	41.00	+7.246%	1	391	-99.024%
2024-11-08	38.23	38.23	38.23	38.23	-11.912%	2	392	-98.954%
2024-11-06	42.00	43.40	42.00	43.40	+23.295%	6	392	-99.078%
2024-11-05	35.20	35.20	35.20	35.20	+4.981%	10	393	-98.864%
2024-10-31	33.58	33.58	33.50	33.53	-11.530%	3	383	-98.807%
2024-10-30	37.19	37.95	37.19	37.90	+10.015%	3	382	-98.945%
2024-10-29	33.62	35.50	33.62	34.45	+1.923%	6	382	-98.839%
2024-10-28	34.46	34.46	33.80	33.80	-1.314%	4	382	-98.817%
2024-10-25	35.76	36.45	34.25	34.25	+1.965%	6	381	-98.832%
2024-10-24	36.05	36.05	33.59	33.59	-3.366%	12	380	-98.809%
2024-10-23	36.50	36.50	34.76	34.76	-7.749%	9	371	-98.849%
2024-10-22	37.68	37.68	37.68	37.68	-5.327%	1	369	-98.938%
2024-10-21	40.45	40.45	39.80	39.80	-2.642%	14	370	-98.995%
2024-10-18	40.88	40.88	40.88	40.88	-8.031%	2	370	-99.022%
2024-10-16	45.00	45.00	44.45	44.45	-4.161%	3	369	-99.100%
2024-10-15	50.56	50.56	46.38	46.38	-3.072%	3	367	-99.138%
2024-10-14	47.85	47.95	47.85	47.85	+6.689%	4	365	-99.164%
2024-10-10	45.70	45.70	44.80	44.85	+6.786%	5	365	-99.108%
2024-10-08	42.00	42.00	42.00	42.00	+12.450%	1	366	-99.048%
2024-10-07	39.33	39.55	37.35	37.35	-17.422%	10	365	-98.929%
2024-10-03	46.09	46.09	45.23	45.23	-4.779%	3	365	-99.116%
2024-10-02	47.50	47.50	47.50	47.50	+5.556%	3	364	-99.158%
2024-10-01	45.00	45.00	45.00	45.00	-9.274%	1	364	-99.111%
2024-09-30	49.62	49.80	49.60	49.60	-0.482%	4	363	-99.194%
2024-09-27	50.57	50.57	49.84	49.84	-5.534%	10	361	-99.197%
2024-09-25	53.56	53.56	52.40	52.76	-7.923%	24	361	-99.242%
2024-09-24	57.75	57.75	57.30	57.30	-3.859%	2	343	-99.302%
2024-09-23	57.88	59.60	57.88	59.60	+4.930%	3	343	-99.329%
2024-09-19	56.25	56.80	56.25	56.80	+16.704%	43	341	-99.296%
2024-09-18	48.60	48.67	48.50	48.67	-12.100%	3	331	-99.178%
2024-09-17	57.20	57.20	55.37	55.37	-7.175%	9	330	-99.278%
2024-09-16	63.70	63.70	59.55	59.65	-11.891%	6	333	-99.329%
2024-09-13	63.67	67.70	63.67	67.70	-36.432%	92	329	-99.409%
2024-09-12	103.80	106.50	103.75	106.50	+9.365%	11	296	-99.624%
2024-09-11	97.38	97.38	97.38	97.38	+5.333%	2	292	-99.589%
2024-09-06	92.50	92.50	92.45	92.45	-2.582%	4	293	-99.567%
2024-09-05	94.90	94.90	94.90	94.90	-6.604%	1	293	-99.579%
2024-09-04	101.61	101.61	101.61	101.61	+2.636%	5	292	-99.606%
2024-09-03	99.00	99.00	99.00	99.00	+4.762%	1	292	-99.596%
2024-08-30	94.50	94.50	94.50	94.50	+1.199%	2	294	-99.577%
2024-08-27	90.40	93.38	90.40	93.38	+6.720%	6	294	-99.572%
2024-08-26	87.50	87.55	87.45	87.50	+1.910%	5	299	-99.543%
2024-08-23	85.86	85.86	85.86	85.86	+12.677%	6	301	-99.534%
2024-08-14	78.50	78.50	74.92	76.20	+2.973%	6	301	-99.475%
2024-08-13	74.00	74.00	74.00	74.00	+0.448%	2	304	-99.459%
2024-08-08	70.84	73.67	70.84	73.67	+3.469%	3	306	-99.457%
2024-08-07	71.20	71.20	71.20	71.20	+10.388%	1	305	-99.438%
2024-08-05	63.22	64.50	61.40	64.50	-6.141%	8	305	-99.380%
2024-08-02	70.75	70.75	68.72	68.72	-10.753%	42	303	-99.418%
2024-07-29	76.35	77.00	76.34	77.00	+4.138%	3	292	-99.481%
2024-07-24	75.40	75.40	73.94	73.94	-22.576%	7	291	-99.459%
2024-07-16	96.50	96.50	95.50	95.50	+3.793%	2	291	-99.581%
2024-07-12	90.00	92.01	90.00	92.01	+0.283%	12	292	-99.565%
2024-07-10	91.75	91.75	91.75	91.75	-2.982%	2	288	-99.564%
2024-07-09	95.10	95.10	94.57	94.57	-6.022%	3	287	-99.577%
2024-07-08	100.63	100.63	100.63	100.63	-5.003%	3	289	-99.603%
2024-07-05	101.05	105.93	101.05	105.93	+8.925%	18	292	-99.622%
2024-07-03	98.33	98.33	97.25	97.25	-2.163%	2	296	-99.589%
2024-07-02	97.07	100.27	97.07	99.40	+6.310%	4	296	-99.598%
2024-07-01	91.00	93.50	91.00	93.50	+1.432%	5	297	-99.572%
2024-06-28	91.00	92.18	88.98	92.18	+6.027%	14	302	-99.566%
2024-06-27	84.26	88.00	84.26	86.94	+13.543%	6	301	-99.540%
2024-06-26	76.57	76.57	76.57	76.57	+4.804%	1	300	-99.478%
2024-06-24	73.06	73.06	73.06	73.06	-6.752%	2	301	-99.453%
2024-06-21	75.61	78.45	75.61	78.35	+2.418%	18	303	-99.489%
2024-06-20	76.04	76.50	76.04	76.50	+1.325%	3	300	-99.477%
2024-06-18	75.50	75.50	75.50	75.50	+14.394%	2	297	-99.470%
2024-06-17	74.50	74.50	65.00	66.00	-11.599%	7	297	-99.394%
2024-06-14	77.06	77.06	73.25	74.66	+76.710%	228	298	-99.464%
2024-06-13	39.70	42.25	39.70	42.25	-1.515%	3	250	-99.053%
2024-06-12	45.55	47.55	42.90	42.90	+5.276%	7	250	-99.068%
2024-06-11	42.25	42.25	40.75	40.75	-2.512%	2	249	-99.018%
2024-06-10	41.75	41.80	41.75	41.80	-11.064%	3	249	-99.043%
2024-06-07	47.00	47.00	47.00	47.00	0.000%	2	248	-99.149%
2024-06-06	47.00	47.00	47.00	47.00	+13.554%	1	248	-99.149%
2024-06-05	42.00	42.35	41.39	41.39	+11.263%	3	248	-99.034%
2024-06-04	37.21	37.21	37.20	37.20	+7.983%	2	247	-98.925%
2024-05-31	34.90	34.90	34.45	34.45	-13.767%	152	247	-98.839%
2024-05-30	44.20	44.20	39.95	39.95	-22.125%	35	247	-98.999%
2024-05-28	50.95	51.30	50.94	51.30	-5.351%	26	225	-99.220%
2024-05-22	54.45	54.45	54.20	54.20	-5.344%	75	215	-99.262%
2024-05-16	57.26	57.26	57.26	57.26	-7.556%	1	181	-99.301%
2024-05-08	61.94	61.94	61.94	61.94	+1.574%	1	181	-99.354%
2024-05-07	60.93	60.98	60.93	60.98	+0.296%	5	181	-99.344%
2024-05-06	60.80	60.80	60.80	60.80	+12.801%	2	176	-99.342%
2024-05-02	53.90	53.90	53.90	53.90	+3.694%	1	176	-99.258%
2024-04-30	52.12	52.12	51.98	51.98	-5.577%	7	175	-99.230%
2024-04-26	54.21	55.05	54.21	55.05	+9.443%	122	175	-99.273%
2024-04-25	50.29	50.30	50.29	50.30	-6.852%	2	138	-99.205%
2024-04-24	54.00	54.00	54.00	54.00	+1.408%	1	138	-99.259%
2024-04-23	53.25	53.25	53.25	53.25	+7.035%	1	138	-99.249%
2024-04-22	49.75	49.75	49.75	49.75	-3.116%	1	139	-99.196%
2024-04-19	50.50	51.35	50.50	51.35	-10.054%	7	139	-99.221%
2024-04-16	57.09	57.09	57.09	57.09	-0.105%	1	142	-99.299%
2024-04-12	57.15	57.15	57.15	57.15	-6.142%	2	143	-99.300%
2024-04-10	60.80	60.95	60.80	60.89	-0.750%	5	143	-99.343%
2024-04-05	61.31	61.35	61.31	61.35	-5.615%	4	140	-99.348%
2024-04-04	69.00	69.00	65.00	65.00	-17.826%	9	140	-99.385%
2024-03-26	76.20	79.10	75.50	79.10	+3.874%	30	134	-99.494%
2024-03-21	76.15	76.15	76.15	76.15	+9.964%	5	104	-99.475%
2024-03-15	71.00	71.00	69.25	69.25	-47.137%	4	101	-99.422%
2024-03-13	131.00	131.00	131.00	131.00	+16.393%	1	101	-99.695%
2024-03-07	112.55	112.55	112.55	112.55	+9.602%	2	102	-99.645%
2024-03-05	102.00	102.69	102.00	102.69	-8.679%	2	101	-99.610%
2024-02-28	112.75	112.75	112.25	112.45	-4.824%	7	100	-99.644%
2024-02-26	118.20	118.20	118.15	118.15	+8.654%	3	98	-99.661%
2024-02-23	108.74	108.74	108.74	108.74	+8.740%	2	96	-99.632%
2024-02-22	102.60	102.60	100.00	100.00	-2.286%	3	95	-99.600%
2024-02-21	102.34	102.34	102.34	102.34	-0.234%	1	93	-99.609%
2024-02-20	98.71	102.58	98.00	102.58	-6.745%	7	92	-99.610%
2024-02-16	111.89	111.89	110.00	110.00	-25.119%	6	92	-99.636%
2024-02-14	148.30	148.30	146.70	146.90	-8.707%	22	92	-99.728%
2024-02-09	160.91	160.91	160.91	160.91	+4.793%	1	81	-99.751%
2024-02-06	153.55	153.55	153.55	153.55	-6.628%	1	81	-99.739%
2024-01-29	166.00	167.00	164.45	164.45	+18.309%	3	80	-99.757%
2024-01-18	132.00	139.00	132.00	139.00	+0.036%	3	80	-99.712%
2024-01-16	138.95	138.95	138.95	138.95	-0.608%	2	78	-99.712%
2024-01-12	139.80	139.80	139.80	139.80	+12.470%	1	79	-99.714%
2024-01-08	124.30	124.30	124.30	124.30	-13.156%	4	79	-99.678%
2023-12-27	143.13	143.13	143.13	143.13	-1.344%	1	83	-99.721%
2023-12-26	145.40	145.40	145.06	145.08	+7.467%	4	83	-99.724%
2023-12-14	133.23	142.00	133.23	135.00	-9.608%	5	83	-99.704%
2023-12-06	149.35	149.35	149.35	149.35	-7.178%	1	82	-99.732%
2023-11-30	160.07	160.90	160.07	160.90	-5.158%	6	82	-99.751%
2023-11-28	169.65	169.65	169.65	169.65	-0.528%	1	80	-99.764%
2023-11-27	171.85	172.05	170.55	170.55	+7.521%	19	79	-99.765%
2023-11-17	158.62	158.62	158.62	158.62	+2.800%	1	76	-99.748%
2023-11-15	156.73	156.73	154.30	154.30	-2.742%	3	76	-99.741%
2023-11-14	158.65	158.65	158.65	158.65	+5.979%	1	74	-99.748%
2023-11-13	149.70	149.70	149.70	149.70	+1.327%	6	75	-99.733%
2023-11-08	147.74	147.74	147.74	147.74	+4.780%	1	81	-99.729%
2023-11-07	141.00	141.00	141.00	141.00	+7.470%	10	81	-99.716%
2023-11-06	129.85	131.20	129.85	131.20	+17.352%	5	91	-99.695%
2023-10-30	108.00	111.80	108.00	111.80	+8.072%	13	95	-99.642%
2023-10-27	103.45	103.45	103.45	103.45	-20.423%	6	82	-99.613%
2023-10-20	130.00	130.00	130.00	130.00	-5.797%	1	76	-99.692%
2023-10-18	138.00	138.00	138.00	138.00	+0.840%	1	76	-99.710%
2023-10-17	136.85	136.85	136.85	136.85	+8.267%	1	77	-99.708%
2023-10-16	129.37	129.37	126.40	126.40	-5.980%	6	76	-99.684%
2023-10-13	134.44	134.44	134.44	134.44	+7.552%	1	74	-99.702%
2023-10-11	123.86	125.00	123.86	125.00	+10.317%	13	74	-99.680%
2023-10-10	113.75	113.75	113.31	113.31	+0.497%	6	73	-99.647%
2023-10-09	106.50	112.75	106.50	112.75	+10.150%	16	68	-99.645%
2023-10-02	102.36	102.36	102.36	102.36	+5.092%	1	55	-99.609%
2023-09-27	97.40	97.40	97.40	97.40	+1.406%	3	55	-99.589%
2023-09-26	96.05	96.05	96.05	96.05	-4.094%	2	58	-99.584%
2023-09-25	100.15	100.15	100.15	100.15	-3.237%	1	58	-99.601%
2023-09-21	103.50	103.50	103.50	103.50	-15.358%	1	58	-99.614%
2023-09-20	122.28	122.28	122.28	122.28	+6.795%	1	57	-99.673%
2023-09-18	114.50	114.50	114.50	114.50	+2.014%	3	57	-99.651%
2023-09-15	110.55	114.20	110.55	112.24	-15.546%	9	54	-99.644%
2023-09-14	132.90	132.90	132.90	132.90	+7.177%	6	47	-99.699%
2023-09-12	126.05	126.05	124.00	124.00	-10.177%	3	41	-99.677%
2023-09-08	138.05	138.05	138.05	138.05	+0.988%	2	40	-99.710%
2023-09-06	136.67	136.70	136.67	136.70	-4.891%	5	40	-99.707%
2023-09-01	143.73	143.73	143.73	143.73	+5.181%	1	36	-99.722%
2023-08-31	136.47	136.65	136.47	136.65	+10.202%	2	36	-99.707%
2023-08-29	124.00	124.00	124.00	124.00	+3.333%	3	34	-99.677%
2023-08-28	120.00	120.00	120.00	120.00	+9.061%	1	31	-99.667%
2023-08-24	113.50	113.50	110.03	110.03	-6.318%	2	30	-99.636%
2023-08-23	117.45	117.45	117.45	117.45	+14.697%	1	29	-99.659%
2023-08-18	102.40	102.40	102.40	102.40	-2.476%	1	29	-99.609%
2023-08-17	105.90	107.71	105.00	105.00	-2.796%	3	28	-99.619%
2023-08-15	108.02	108.02	108.02	108.02	+2.243%	3	28	-99.630%
2023-08-14	105.65	105.65	105.65	105.65	-8.354%	1	28	-99.621%
2023-08-02	114.20	115.28	113.30	115.28	-9.938%	13	28	-99.653%
2023-08-01	122.00	128.00	122.00	128.00	+5.211%	2	23	-99.688%
2023-07-31	122.90	125.40	121.66	121.66	+21.043%	10	21	-99.671%
2023-07-26	100.60	100.60	100.51	100.51	-7.789%	8	24	-99.602%
2023-07-25	105.70	109.00	105.70	109.00	+2.608%	9	16	-99.633%
2023-07-20	106.23	106.23	106.23	106.23	-3.734%	1	9	-99.623%
2023-07-18	110.35	110.35	110.35	110.35	+14.948%	1	9	-99.638%
2023-07-12	96.00	96.00	96.00	96.00	-2.041%	1	9	-99.583%
2023-07-11	88.94	98.00	88.94	98.00	+17.506%	4	9	-99.592%
2023-07-03	83.40	83.40	83.40	83.40	-1.185%	1	4	-99.520%
2023-06-26	84.40	84.40	84.40	84.40	-2.966%	2	4	-99.526%
2023-06-20	86.98	86.98	86.98	86.98	0.000%	2	2	-99.540%