Dark

AMC20260116C10
AMC Jan 16 2026 10.00 Call (AMC260116C00010000)
option OPRA

EOD

May 15, 2025

0.2100+5.000%(+0.0100)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.20	0.21	0.18	0.21	+5.000%	159	24,382	0.000%
2025-05-14	0.20	0.22	0.19	0.20	+5.263%	559	24,359	+5.000%
2025-05-13	0.21	0.21	0.18	0.19	0.000%	139	24,289	+10.526%
2025-05-12	0.20	0.21	0.18	0.19	-9.524%	461	24,232	+10.526%
2025-05-09	0.19	0.21	0.18	0.21	+16.667%	448	24,216	0.000%
2025-05-08	0.20	0.21	0.18	0.18	-5.263%	690	24,199	+16.667%
2025-05-07	0.19	0.20	0.19	0.19	-5.000%	179	24,115	+10.526%
2025-05-06	0.18	0.22	0.17	0.20	+11.111%	577	24,109	+5.000%
2025-05-05	0.19	0.20	0.18	0.18	-10.000%	125	24,190	+16.667%
2025-05-02	0.18	0.22	0.18	0.20	0.000%	372	24,278	+5.000%
2025-05-01	0.21	0.21	0.19	0.20	0.000%	38	24,234	+5.000%
2025-04-30	0.20	0.21	0.17	0.20	+5.263%	226	24,234	+5.000%
2025-04-29	0.20	0.21	0.19	0.19	-5.000%	105	24,207	+10.526%
2025-04-28	0.20	0.21	0.18	0.20	-13.043%	42	24,149	+5.000%
2025-04-25	0.19	0.23	0.17	0.23	+4.545%	1,320	24,147	-8.696%
2025-04-24	0.22	0.22	0.18	0.22	+10.000%	716	24,062	-4.545%
2025-04-23	0.20	0.22	0.17	0.20	+11.111%	454	23,893	+5.000%
2025-04-22	0.18	0.24	0.18	0.18	-10.000%	1,875	24,059	+16.667%
2025-04-21	0.21	0.22	0.18	0.20	0.000%	571	24,115	+5.000%
2025-04-17	0.22	0.23	0.19	0.20	-9.091%	392	23,808	+5.000%
2025-04-16	0.23	0.24	0.22	0.22	-8.333%	144	23,808	-4.545%
2025-04-15	0.20	0.24	0.20	0.24	+9.091%	98	23,741	-12.500%
2025-04-14	0.24	0.30	0.21	0.22	-8.333%	83	23,707	-4.545%
2025-04-11	0.25	0.26	0.23	0.24	0.000%	304	23,670	-12.500%
2025-04-10	0.22	0.25	0.21	0.24	+4.348%	316	23,642	-12.500%
2025-04-09	0.23	0.25	0.20	0.23	0.000%	283	23,573	-8.696%
2025-04-08	0.23	0.25	0.21	0.23	-8.000%	89	23,528	-8.696%
2025-04-07	0.25	0.29	0.22	0.25	+8.696%	178	23,523	-16.000%
2025-04-04	0.18	0.30	0.17	0.23	+27.778%	300	23,475	-8.696%
2025-04-03	0.18	0.20	0.18	0.18	-14.286%	146	23,501	+16.667%
2025-04-02	0.21	0.22	0.18	0.21	0.000%	93	23,492	0.000%
2025-04-01	0.21	0.21	0.20	0.21	-4.545%	87	23,478	0.000%
2025-03-31	0.23	0.25	0.22	0.22	0.000%	192	23,451	-4.545%
2025-03-28	0.20	0.23	0.20	0.22	-4.348%	1,526	23,419	-4.545%
2025-03-27	0.24	0.24	0.22	0.23	-8.000%	82	23,428	-8.696%
2025-03-26	0.25	0.26	0.23	0.25	+4.167%	172	23,452	-16.000%
2025-03-25	0.24	0.25	0.24	0.24	-4.000%	127	23,419	-12.500%
2025-03-24	0.27	0.27	0.25	0.25	-7.407%	52	23,380	-16.000%
2025-03-21	0.29	0.29	0.25	0.27	+12.500%	420	23,362	-22.222%
2025-03-20	0.24	0.24	0.24	0.24	-14.286%	1	23,358	-12.500%
2025-03-19	0.27	0.29	0.25	0.28	+7.692%	164	23,359	-25.000%
2025-03-18	0.29	0.30	0.25	0.26	-3.704%	75	23,346	-19.231%
2025-03-17	0.28	0.28	0.26	0.27	+3.846%	77	23,318	-22.222%
2025-03-14	0.27	0.29	0.23	0.26	0.000%	5,486	23,287	-19.231%
2025-03-13	0.26	0.26	0.24	0.26	0.000%	62	21,910	-19.231%
2025-03-12	0.27	0.27	0.25	0.26	-3.704%	39	21,910	-19.231%
2025-03-11	0.28	0.28	0.26	0.27	0.000%	26	21,901	-22.222%
2025-03-10	0.27	0.29	0.25	0.27	-12.903%	248	21,897	-22.222%
2025-03-07	0.28	0.36	0.28	0.31	+3.333%	586	21,770	-32.258%
2025-03-06	0.30	0.33	0.29	0.30	-3.226%	193	21,944	-30.000%
2025-03-05	0.31	0.32	0.29	0.31	0.000%	67	22,002	-32.258%
2025-03-04	0.31	0.34	0.28	0.31	-3.125%	1,843	22,006	-32.258%
2025-03-03	0.36	0.38	0.31	0.32	-15.789%	155	22,922	-34.375%
2025-02-28	0.33	0.38	0.33	0.38	+15.152%	122	22,906	-44.737%
2025-02-27	0.33	0.38	0.32	0.33	-10.811%	130	22,914	-36.364%
2025-02-26	0.37	0.40	0.35	0.37	0.000%	109	22,905	-43.243%
2025-02-25	0.40	0.40	0.36	0.37	-5.128%	45	22,914	-43.243%
2025-02-24	0.41	0.41	0.37	0.39	-7.143%	32	22,911	-46.154%
2025-02-21	0.44	0.44	0.41	0.42	-4.545%	140	22,917	-50.000%
2025-02-20	0.41	0.44	0.40	0.44	+2.326%	27	22,900	-52.273%
2025-02-19	0.49	0.49	0.42	0.43	-6.522%	108	22,896	-51.163%
2025-02-18	0.45	0.50	0.45	0.46	+4.545%	34	22,889	-54.348%
2025-02-14	0.44	0.48	0.40	0.44	0.000%	496	22,786	-52.273%
2025-02-13	0.48	0.48	0.41	0.44	0.000%	79	22,769	-52.273%
2025-02-12	0.44	0.51	0.41	0.44	+2.326%	203	22,769	-52.273%
2025-02-11	0.38	0.57	0.35	0.43	+13.158%	444	22,742	-51.163%
2025-02-10	0.34	0.38	0.34	0.38	+8.571%	84	22,711	-44.737%
2025-02-07	0.37	0.37	0.34	0.35	-2.778%	318	22,657	-40.000%
2025-02-06	0.39	0.39	0.35	0.36	+2.857%	61	22,567	-41.667%
2025-02-05	0.41	0.41	0.35	0.35	-12.500%	108	22,568	-40.000%
2025-02-04	0.42	0.43	0.38	0.40	+2.564%	243	22,563	-47.500%
2025-02-03	0.40	0.41	0.38	0.39	-7.143%	387	22,396	-46.154%
2025-01-31	0.40	0.42	0.37	0.42	+5.000%	234	22,360	-50.000%
2025-01-30	0.47	0.47	0.40	0.40	-6.977%	211	22,256	-47.500%
2025-01-29	0.49	0.49	0.40	0.43	-8.511%	56	22,212	-51.163%
2025-01-28	0.47	0.53	0.46	0.47	-2.083%	465	22,196	-55.319%
2025-01-27	0.51	0.53	0.46	0.48	-7.692%	192	21,781	-56.250%
2025-01-24	0.50	0.52	0.50	0.52	-1.887%	138	21,748	-59.615%
2025-01-23	0.51	0.54	0.45	0.53	+3.922%	53	21,747	-60.377%
2025-01-22	0.53	0.56	0.50	0.51	0.000%	78	21,717	-58.824%
2025-01-21	0.57	0.62	0.51	0.51	-15.000%	117	21,723	-58.824%
2025-01-17	0.62	0.64	0.45	0.60	+1.695%	202	21,601	-65.000%
2025-01-16	0.57	0.62	0.54	0.59	-1.667%	17	21,601	-64.407%
2025-01-15	0.53	0.60	0.49	0.60	+22.449%	186	21,599	-65.000%
2025-01-14	0.56	0.56	0.46	0.49	-10.909%	621	21,520	-57.143%
2025-01-13	0.58	0.59	0.52	0.55	-9.836%	1,393	21,304	-61.818%
2025-01-10	0.57	0.63	0.57	0.61	-1.613%	544	20,658	-65.574%
2025-01-08	0.69	0.69	0.61	0.62	-6.061%	22	20,635	-66.129%
2025-01-07	0.74	0.74	0.65	0.66	0.000%	65	20,635	-68.182%
2025-01-06	0.68	0.72	0.66	0.66	-4.348%	392	20,617	-68.182%
2025-01-03	0.67	0.72	0.64	0.69	+2.985%	318	20,527	-69.565%
2025-01-02	0.68	0.68	0.60	0.67	0.000%	37	20,539	-68.657%
2024-12-31	0.62	0.68	0.59	0.67	+1.515%	247	20,598	-68.657%
2024-12-30	0.64	0.66	0.58	0.66	+1.538%	123	20,598	-68.182%
2024-12-27	0.70	0.71	0.64	0.65	-4.412%	320	20,604	-67.692%
2024-12-26	0.67	0.74	0.66	0.68	-2.857%	162	20,570	-69.118%
2024-12-24	0.72	0.72	0.70	0.70	-1.408%	177	20,533	-70.000%
2024-12-23	0.70	0.79	0.58	0.71	-8.974%	865	20,533	-70.423%
2024-12-20	0.70	0.78	0.68	0.78	+4.000%	110	20,971	-73.077%
2024-12-19	0.70	0.75	0.66	0.75	+8.696%	163	20,987	-72.000%
2024-12-18	0.75	0.81	0.64	0.69	+2.985%	207	20,981	-69.565%
2024-12-17	0.77	0.82	0.59	0.67	-6.944%	1,630	20,982	-68.657%
2024-12-16	0.76	0.76	0.66	0.72	-4.000%	274	20,549	-70.833%
2024-12-13	0.76	0.81	0.75	0.75	-7.407%	62	20,507	-72.000%
2024-12-12	0.85	0.86	0.75	0.81	+1.250%	166	20,501	-74.074%
2024-12-11	0.75	0.80	0.75	0.80	+9.589%	52	20,460	-73.750%
2024-12-10	0.75	0.83	0.73	0.73	-6.410%	77	20,439	-71.233%
2024-12-09	0.96	0.96	0.78	0.78	-15.217%	156	20,423	-73.077%
2024-12-06	1.00	1.05	0.88	0.92	-20.000%	896	20,415	-77.174%
2024-12-05	1.00	1.32	0.96	1.15	+16.162%	270	20,473	-81.739%
2024-12-04	0.97	0.99	0.92	0.99	+2.062%	19	20,439	-78.788%
2024-12-03	1.05	1.05	0.90	0.97	-6.731%	186	20,441	-78.351%
2024-12-02	1.05	1.16	1.00	1.04	-1.887%	342	20,400	-79.808%
2024-11-29	1.09	1.10	1.01	1.06	+0.952%	28	20,271	-80.189%
2024-11-27	1.04	1.08	1.02	1.05	+1.942%	69	20,268	-80.000%
2024-11-26	1.07	1.10	0.92	1.03	0.000%	271	20,268	-79.612%
2024-11-25	0.95	1.09	0.95	1.03	+7.292%	1,136	20,240	-79.612%
2024-11-22	0.90	0.96	0.82	0.96	+1.053%	104	19,279	-78.125%
2024-11-21	0.85	0.95	0.75	0.95	+11.765%	41	19,267	-77.895%
2024-11-20	0.84	0.91	0.78	0.85	+3.659%	182	19,288	-75.294%
2024-11-19	0.80	0.89	0.56	0.82	-5.747%	248	19,277	-74.390%
2024-11-18	0.98	1.05	0.80	0.87	-7.447%	72	19,365	-75.862%
2024-11-15	1.00	1.02	0.90	0.94	-7.843%	430	19,359	-77.660%
2024-11-14	1.00	1.05	0.86	1.02	+7.368%	54	19,353	-79.412%
2024-11-13	0.94	1.08	0.94	0.95	+2.151%	124	19,343	-77.895%
2024-11-12	0.99	1.11	0.85	0.93	+1.087%	233	19,278	-77.419%
2024-11-11	0.75	0.96	0.70	0.92	+29.577%	213	19,225	-77.174%
2024-11-08	0.73	0.76	0.65	0.71	-1.389%	260	19,226	-70.423%
2024-11-07	0.60	0.79	0.60	0.72	-11.111%	157	19,220	-70.833%
2024-11-06	0.80	1.03	0.75	0.81	+5.195%	209	19,208	-74.074%
2024-11-05	0.82	0.82	0.73	0.77	-2.532%	45	19,215	-72.727%
2024-11-04	0.84	0.86	0.77	0.79	-3.659%	371	19,203	-73.418%
2024-11-01	0.74	0.82	0.74	0.82	-1.205%	52	19,204	-74.390%
2024-10-31	0.88	0.88	0.80	0.83	-1.190%	181	19,203	-74.699%
2024-10-30	0.85	0.88	0.82	0.84	-1.176%	43	19,074	-75.000%
2024-10-29	0.81	0.86	0.80	0.85	+3.659%	111	19,073	-75.294%
2024-10-28	0.81	0.84	0.76	0.82	+3.797%	115	19,004	-74.390%
2024-10-25	0.80	0.82	0.75	0.79	0.000%	106	18,984	-73.418%
2024-10-24	0.77	0.82	0.72	0.79	+6.757%	94	18,971	-73.418%
2024-10-23	0.75	0.76	0.65	0.74	-7.500%	72	18,960	-71.622%
2024-10-22	0.76	0.80	0.67	0.80	+2.564%	54	18,961	-73.750%
2024-10-21	0.80	0.86	0.72	0.78	-7.143%	65	18,948	-73.077%
2024-10-18	0.88	0.88	0.78	0.84	+7.692%	86	18,931	-75.000%
2024-10-17	0.77	0.83	0.71	0.78	+5.405%	26	18,913	-73.077%
2024-10-16	0.75	0.80	0.65	0.74	+2.778%	179	18,912	-71.622%
2024-10-15	0.72	0.75	0.69	0.72	+2.857%	53	18,778	-70.833%
2024-10-14	0.75	0.75	0.70	0.70	-9.091%	16	18,780	-70.000%
2024-10-10	0.74	0.77	0.70	0.77	+5.479%	30	18,782	-72.727%
2024-10-09	0.89	0.89	0.70	0.73	+4.286%	56	18,776	-71.233%
2024-10-08	0.77	0.91	0.70	0.70	-10.256%	132	18,802	-70.000%
2024-10-07	0.80	0.82	0.74	0.78	-8.235%	124	18,802	-73.077%
2024-10-04	0.81	0.85	0.77	0.85	-1.163%	2,344	18,825	-75.294%
2024-10-03	0.79	1.01	0.75	0.86	+4.878%	44	18,832	-75.581%
2024-10-02	0.80	0.83	0.80	0.82	-1.205%	8	18,829	-74.390%
2024-10-01	0.90	0.90	0.83	0.83	-7.778%	4	18,829	-74.699%
2024-09-30	0.88	0.90	0.88	0.90	+5.882%	13	18,829	-76.667%
2024-09-27	0.93	0.93	0.77	0.85	-2.299%	76	18,827	-75.294%
2024-09-26	0.89	0.90	0.75	0.87	+8.750%	74	18,827	-75.862%
2024-09-25	0.77	0.87	0.77	0.80	-6.977%	117	18,825	-73.750%
2024-09-24	0.89	0.90	0.86	0.86	-5.495%	36	18,818	-75.581%
2024-09-23	1.00	1.00	0.83	0.91	-4.211%	197	18,835	-76.923%
2024-09-20	0.94	0.95	0.86	0.95	+5.556%	58	18,948	-77.895%
2024-09-19	1.01	1.01	0.90	0.90	-7.216%	159	18,948	-76.667%
2024-09-18	1.01	1.01	0.92	0.97	+2.105%	30	18,929	-78.351%
2024-09-17	1.05	1.05	0.95	0.95	-4.040%	24	18,930	-77.895%
2024-09-16	1.05	1.05	0.99	0.99	-5.714%	71	18,909	-78.788%
2024-09-13	1.02	1.05	1.02	1.05	-0.943%	30	18,907	-80.000%
2024-09-12	1.00	1.11	0.99	1.06	+0.952%	14	18,913	-80.189%
2024-09-11	1.02	1.05	0.88	1.05	0.000%	96	18,908	-80.000%
2024-09-10	1.05	1.08	0.98	1.05	-0.943%	19	18,894	-80.000%
2024-09-09	1.05	1.06	1.05	1.06	+10.417%	5	18,887	-80.189%
2024-09-06	1.02	1.10	0.87	0.96	-1.031%	214	18,887	-78.125%
2024-09-05	1.19	1.19	0.96	0.97	-3.000%	65	18,905	-78.351%
2024-09-04	0.99	1.03	0.96	1.00	+3.093%	11	18,902	-79.000%
2024-09-03	1.00	1.04	0.97	0.97	-4.902%	39	18,903	-78.351%
2024-08-30	1.00	1.07	0.97	1.02	+0.990%	100	18,916	-79.412%
2024-08-29	1.06	1.06	0.96	1.01	-0.980%	322	18,916	-79.208%
2024-08-28	1.15	1.15	0.94	1.02	-10.526%	116	18,922	-79.412%
2024-08-27	1.20	1.20	1.07	1.14	0.000%	79	18,863	-81.579%
2024-08-26	1.08	1.20	1.08	1.14	+2.703%	66	18,863	-81.579%
2024-08-23	1.14	1.24	1.06	1.11	+3.738%	196	18,810	-81.081%
2024-08-22	1.13	1.22	1.05	1.07	+2.885%	356	18,807	-80.374%
2024-08-21	1.15	1.18	1.04	1.04	-5.455%	24	18,729	-79.808%
2024-08-20	1.20	1.20	1.08	1.10	-0.901%	27	18,728	-80.909%
2024-08-19	1.20	1.35	1.07	1.11	-3.478%	57	18,731	-81.081%
2024-08-16	1.21	1.29	1.09	1.15	-8.000%	66	18,737	-81.739%
2024-08-15	1.20	1.25	1.15	1.25	+8.696%	27	18,759	-83.200%
2024-08-14	1.17	1.17	1.08	1.15	-8.000%	25	18,751	-81.739%
2024-08-13	1.25	1.29	1.16	1.25	-3.101%	2,008	18,753	-83.200%
2024-08-12	1.25	1.33	1.15	1.29	+4.878%	84	18,239	-83.721%
2024-08-09	1.11	1.26	1.11	1.23	-3.906%	32	18,191	-82.927%
2024-08-08	1.22	1.28	1.15	1.28	+11.304%	81	18,184	-83.594%
2024-08-07	1.25	1.25	1.12	1.15	-3.361%	68	18,186	-81.739%
2024-08-06	1.21	1.38	1.15	1.19	-2.459%	54	18,197	-82.353%
2024-08-05	0.01	1.22	0.01	1.22	-2.400%	95	18,170	-82.787%
2024-08-02	1.25	1.40	1.19	1.25	-7.407%	244	18,171	-83.200%
2024-08-01	1.30	1.43	1.24	1.35	-3.571%	38	18,194	-84.444%
2024-07-31	1.46	1.46	1.35	1.40	+14.754%	20	18,171	-85.000%
2024-07-29	1.37	1.40	1.22	1.22	-10.949%	54	18,160	-82.787%
2024-07-26	1.49	1.49	1.31	1.37	+7.031%	116	18,129	-84.672%
2024-07-25	1.15	1.38	1.15	1.28	+8.475%	78	18,118	-83.594%
2024-07-24	1.35	1.35	1.04	1.18	-14.493%	172	18,093	-82.203%
2024-07-23	1.45	1.50	1.31	1.38	-4.828%	61	18,062	-84.783%
2024-07-22	1.45	1.83	1.30	1.45	+3.571%	171	18,059	-85.517%
2024-07-19	1.43	1.50	1.38	1.40	-6.040%	45	18,040	-85.000%
2024-07-18	1.50	1.55	1.49	1.49	-11.310%	14	18,040	-85.906%
2024-07-17	1.52	1.68	1.52	1.68	+3.704%	3	18,044	-87.500%
2024-07-16	1.67	1.69	1.45	1.62	+2.532%	42	18,044	-87.037%
2024-07-15	1.60	1.65	1.47	1.58	+0.637%	41	18,047	-86.709%
2024-07-12	1.54	1.60	1.54	1.57	+1.948%	50	18,048	-86.624%
2024-07-11	1.62	1.64	1.52	1.54	-3.145%	10	18,045	-86.364%
2024-07-10	1.79	1.80	1.52	1.59	-7.558%	31	18,040	-86.792%
2024-07-09	1.83	1.83	1.58	1.72	-1.714%	157	18,027	-87.791%
2024-07-08	1.41	1.80	1.41	1.75	+17.450%	59	18,015	-88.000%
2024-07-05	1.54	1.60	1.26	1.49	-3.871%	94	18,013	-85.906%
2024-07-03	1.59	1.67	1.40	1.55	+1.974%	27	18,002	-86.452%
2024-07-02	1.26	1.71	1.26	1.52	+0.662%	45	18,002	-86.184%
2024-07-01	1.50	1.63	1.40	1.51	+9.420%	135	18,004	-86.093%
2024-06-28	1.29	1.49	1.29	1.38	+6.154%	43	18,107	-84.783%
2024-06-27	1.50	1.50	1.30	1.30	-3.704%	115	18,096	-83.846%
2024-06-26	1.25	1.35	1.25	1.35	+6.299%	32	17,997	-84.444%
2024-06-25	1.37	1.37	1.20	1.27	-2.308%	30	17,987	-83.465%
2024-06-24	1.35	1.35	1.24	1.30	-6.475%	27	17,988	-83.846%
2024-06-21	1.51	1.51	1.30	1.39	-1.418%	276	17,987	-84.892%
2024-06-20	1.43	1.71	1.40	1.41	+0.714%	138	17,895	-85.106%
2024-06-18	1.55	1.60	1.40	1.40	-13.580%	48	18,001	-85.000%
2024-06-17	1.54	1.62	1.41	1.62	+8.000%	8	18,001	-87.037%
2024-06-14	1.83	1.90	1.50	1.50	-10.180%	1,326	18,001	-86.000%
2024-06-13	1.55	2.10	1.55	1.67	+4.375%	26	17,999	-87.425%
2024-06-12	1.85	1.92	1.56	1.60	-5.882%	92	17,991	-86.875%
2024-06-11	1.58	1.85	1.45	1.70	0.000%	703	18,002	-87.647%
2024-06-10	1.74	1.74	1.44	1.70	+5.590%	154	17,394	-87.647%
2024-06-07	1.98	2.73	1.50	1.61	-28.125%	684	17,392	-86.957%
2024-06-06	1.85	2.44	1.60	2.24	+37.423%	451	17,387	-90.625%
2024-06-05	1.50	1.80	1.49	1.63	+9.396%	381	17,329	-87.117%
2024-06-04	1.55	1.63	1.49	1.49	-23.196%	63	17,486	-85.906%
2024-06-03	1.90	2.00	1.52	1.94	+51.563%	594	17,475	-89.175%
2024-05-31	1.36	1.36	1.16	1.28	+5.785%	100	17,388	-83.594%
2024-05-30	1.38	1.38	1.19	1.21	-16.552%	180	17,410	-82.645%
2024-05-29	1.48	1.50	1.23	1.45	-11.585%	468	17,485	-85.517%
2024-05-28	1.70	1.70	1.28	1.64	+13.103%	555	17,909	-87.195%
2024-05-24	1.40	1.56	1.40	1.45	+7.407%	160	17,547	-85.517%
2024-05-23	1.60	1.71	1.35	1.35	-19.162%	45	17,562	-84.444%
2024-05-22	1.55	1.80	1.27	1.67	+15.172%	279	17,562	-87.425%
2024-05-21	1.60	1.60	1.22	1.45	-3.974%	167	17,590	-85.517%
2024-05-20	1.20	1.59	1.16	1.51	+25.833%	156	17,590	-86.093%
2024-05-17	1.46	1.72	1.12	1.20	-12.409%	512	17,583	-82.500%
2024-05-16	1.58	1.84	1.37	1.37	-21.714%	159	17,582	-84.672%
2024-05-15	2.48	2.96	1.10	1.75	-41.667%	3,089	17,586	-88.000%
2024-05-14	6.00	6.52	0.01	3.00	+89.873%	34,293	15,976	-93.000%
2024-05-13	0.73	2.00	0.60	1.58	+209.804%	1,934	31,248	-86.709%
2024-05-10	0.51	0.55	0.49	0.51	+2.000%	502	30,977	-58.824%
2024-05-09	0.55	0.58	0.46	0.50	-12.281%	679	30,825	-58.000%
2024-05-08	0.58	0.58	0.51	0.57	+3.636%	639	30,685	-63.158%
2024-05-07	0.58	0.62	0.53	0.55	-8.333%	276	30,175	-61.818%
2024-05-06	0.60	0.62	0.50	0.60	0.000%	878	29,926	-65.000%
2024-05-03	0.49	0.60	0.44	0.60	+30.435%	2,532	29,422	-65.000%
2024-05-02	0.44	0.48	0.40	0.46	+2.222%	808	28,399	-54.348%
2024-05-01	0.44	0.45	0.40	0.45	+12.500%	16	27,844	-53.333%
2024-04-30	0.45	0.45	0.39	0.40	-4.762%	132	27,843	-47.500%
2024-04-29	0.51	0.51	0.41	0.42	-22.222%	598	27,716	-50.000%
2024-04-26	0.42	0.56	0.42	0.54	+17.391%	3,080	27,208	-61.111%
2024-04-25	0.47	0.50	0.46	0.46	-2.128%	613	25,698	-54.348%
2024-04-24	0.53	0.63	0.47	0.47	-9.615%	1,539	25,101	-55.319%
2024-04-23	0.76	0.76	0.52	0.52	-5.455%	1,342	24,696	-59.615%
2024-04-22	0.53	0.59	0.48	0.55	+22.222%	1,743	23,387	-61.818%
2024-04-19	0.48	0.53	0.45	0.45	+9.756%	845	22,187	-53.333%
2024-04-18	0.45	0.48	0.37	0.41	-6.818%	801	21,487	-48.780%
2024-04-17	0.51	0.51	0.40	0.44	+15.789%	1,751	20,766	-52.273%
2024-04-16	0.32	0.39	0.31	0.38	+22.581%	2,301	19,185	-44.737%
2024-04-15	0.45	0.45	0.31	0.31	-8.824%	53	16,958	-32.258%
2024-04-12	0.36	0.38	0.30	0.34	-8.108%	434	16,957	-38.235%
2024-04-11	0.39	0.39	0.34	0.37	0.000%	180	16,947	-43.243%
2024-04-10	0.39	0.45	0.35	0.37	-5.128%	620	16,836	-43.243%
2024-04-09	0.39	0.43	0.37	0.39	-2.500%	459	16,333	-46.154%
2024-04-08	0.40	1.19	0.36	0.40	+5.263%	462	15,890	-47.500%
2024-04-05	0.40	0.41	0.37	0.38	-2.564%	1,144	15,492	-44.737%
2024-04-04	0.42	0.42	0.39	0.39	-2.500%	560	14,993	-46.154%
2024-04-03	0.39	0.43	0.36	0.40	-2.439%	612	14,446	-47.500%
2024-04-02	0.41	0.43	0.40	0.41	+2.500%	3,194	13,947	-48.780%
2024-04-01	0.66	0.66	0.40	0.40	-21.569%	6,765	11,111	-47.500%
2024-03-28	0.62	0.68	0.47	0.51	-37.037%	3,806	3,289	-58.824%
2024-03-27	0.66	0.81	0.66	0.81	+14.085%	16	3,289	-74.074%
2024-03-26	0.73	0.84	0.70	0.71	-5.333%	33	3,296	-70.423%
2024-03-25	0.76	0.76	0.68	0.75	+7.143%	1,221	3,272	-72.000%
2024-03-22	0.85	1.00	0.66	0.70	-2.778%	52	2,081	-70.000%
2024-03-21	0.76	0.76	0.72	0.72	-1.370%	6	2,069	-70.833%
2024-03-20	0.78	0.78	0.73	0.73	-7.595%	110	2,065	-71.233%
2024-03-19	0.85	0.85	0.73	0.79	-7.059%	122	2,162	-73.418%
2024-03-18	0.80	0.87	0.79	0.85	+3.659%	292	2,160	-75.294%
2024-03-15	0.70	0.86	0.70	0.82	+9.333%	24	2,192	-74.390%
2024-03-14	0.76	0.87	0.72	0.75	-6.250%	8	2,192	-72.000%
2024-03-13	0.80	0.80	0.80	0.80	-1.235%	1	2,187	-73.750%
2024-03-12	0.83	0.83	0.79	0.81	-10.000%	15	2,187	-74.074%
2024-03-11	0.94	0.94	0.90	0.90	+8.434%	9	2,183	-76.667%
2024-03-08	0.97	0.99	0.83	0.83	-4.598%	102	2,182	-74.699%
2024-03-07	0.90	0.98	0.87	0.87	0.000%	17	2,159	-75.862%
2024-03-06	0.86	0.95	0.79	0.87	-3.333%	15	2,146	-75.862%
2024-03-05	0.85	0.90	0.82	0.90	+12.500%	52	2,145	-76.667%
2024-03-04	0.91	0.95	0.80	0.80	-4.762%	59	2,096	-73.750%
2024-03-01	0.91	0.97	0.80	0.84	-5.618%	184	2,044	-75.000%
2024-02-29	1.00	1.02	0.81	0.89	-22.609%	594	2,008	-76.404%
2024-02-28	1.09	1.16	1.01	1.15	+11.650%	113	2,220	-81.739%
2024-02-27	1.07	1.07	1.03	1.03	+6.186%	7	2,149	-79.612%
2024-02-26	1.00	1.01	0.97	0.97	+4.301%	38	2,146	-78.351%
2024-02-23	0.95	0.99	0.93	0.93	-7.000%	840	2,108	-77.419%
2024-02-22	0.85	1.01	0.85	1.00	+1.010%	631	1,690	-79.000%
2024-02-21	1.08	1.08	0.99	0.99	-5.714%	55	1,089	-78.788%
2024-02-20	0.95	1.06	0.95	1.05	+0.962%	28	1,086	-80.000%
2024-02-16	1.14	1.14	1.00	1.04	-7.143%	20	1,084	-79.808%
2024-02-15	1.15	1.21	1.10	1.12	-10.400%	52	1,084	-81.250%
2024-02-14	1.03	1.25	0.95	1.25	+11.607%	206	1,040	-83.200%
2024-02-13	0.94	1.12	0.94	1.12	+19.149%	22	896	-81.250%
2024-02-12	1.09	1.09	0.93	0.94	-3.093%	39	883	-77.660%
2024-02-09	0.99	1.41	0.96	0.97	+8.989%	139	878	-78.351%
2024-02-08	0.80	1.00	0.80	0.89	+3.488%	10	846	-76.404%
2024-02-07	0.86	0.86	0.78	0.86	+1.176%	93	849	-75.581%
2024-02-06	0.86	0.99	0.78	0.85	+10.390%	17	769	-75.294%
2024-02-05	0.96	0.96	0.76	0.77	-14.444%	108	773	-72.727%
2024-02-02	0.95	0.95	0.90	0.90	-4.255%	12	786	-76.667%
2024-02-01	0.95	0.95	0.94	0.94	-4.082%	2	782	-77.660%
2024-01-31	0.99	0.99	0.98	0.98	+2.083%	2	781	-78.571%
2024-01-30	1.04	1.04	0.96	0.96	-4.000%	19	781	-78.125%
2024-01-29	0.96	1.00	0.96	1.00	0.000%	14	777	-79.000%
2024-01-26	1.03	1.04	0.99	1.00	-0.990%	25	774	-79.000%
2024-01-25	1.03	1.03	1.00	1.01	+2.020%	15	776	-79.208%
2024-01-24	1.14	1.14	0.99	0.99	-13.913%	84	785	-78.788%
2024-01-23	1.29	1.29	1.12	1.15	-8.730%	80	849	-81.739%
2024-01-22	1.25	1.35	1.14	1.26	+6.780%	36	896	-83.333%
2024-01-19	1.15	1.28	1.15	1.18	-0.840%	52	884	-82.203%
2024-01-18	1.05	1.20	1.05	1.19	+8.182%	108	840	-82.353%
2024-01-17	1.09	1.10	1.09	1.10	-5.172%	22	766	-80.909%
2024-01-16	1.30	1.30	1.07	1.16	-22.667%	146	755	-81.897%
2024-01-12	1.90	1.90	1.34	1.50	+8.696%	20	801	-86.000%
2024-01-11	1.40	1.43	1.36	1.38	-8.000%	34	801	-84.783%
2024-01-10	1.60	1.60	1.45	1.50	-5.660%	295	807	-86.000%
2024-01-09	1.71	1.71	1.50	1.59	-9.143%	10	566	-86.792%
2024-01-08	1.62	1.75	1.61	1.75	+11.465%	14	569	-88.000%
2024-01-05	1.65	1.77	1.56	1.57	-7.647%	71	558	-86.624%
2024-01-04	1.86	1.86	1.68	1.70	-9.574%	41	518	-87.647%
2024-01-03	2.06	2.06	1.78	1.88	-10.476%	42	504	-88.830%
2024-01-02	2.22	2.22	2.10	2.10	-1.408%	7	468	-90.000%
2023-12-29	2.12	2.13	2.12	2.13	+0.472%	5	460	-90.141%
2023-12-28	2.26	2.28	2.12	2.12	-1.395%	20	460	-90.094%
2023-12-27	2.16	2.25	2.15	2.15	-2.273%	16	452	-90.233%
2023-12-26	2.10	2.20	2.10	2.20	+6.796%	27	437	-90.455%
2023-12-22	2.02	2.20	2.02	2.06	-4.186%	6	438	-89.806%
2023-12-21	2.15	2.30	2.05	2.15	-4.018%	10	438	-90.233%
2023-12-20	2.67	2.85	2.24	2.24	-15.152%	46	435	-90.625%
2023-12-19	2.55	2.64	2.55	2.64	+1.931%	8	435	-92.045%
2023-12-18	2.50	2.65	2.45	2.59	+3.600%	25	434	-91.892%
2023-12-15	2.71	2.71	2.42	2.50	-1.575%	23	425	-91.600%
2023-12-14	3.54	3.54	2.54	2.54	-1.550%	27	403	-91.732%
2023-12-13	2.54	2.64	2.40	2.58	-4.444%	33	384	-91.860%
2023-12-12	2.70	2.70	2.70	2.70	+4.247%	2	356	-92.222%
2023-12-11	2.82	2.82	2.59	2.59	+1.569%	8	356	-91.892%
2023-12-08	2.75	2.75	2.55	2.55	-5.556%	22	356	-91.765%
2023-12-07	2.56	2.70	2.56	2.70	-0.369%	19	336	-92.222%
2023-12-06	2.81	2.85	2.70	2.71	-2.518%	29	340	-92.251%
2023-12-05	3.05	3.05	2.78	2.78	-7.333%	18	353	-92.446%
2023-12-04	2.75	3.00	2.75	3.00	+11.111%	65	350	-93.000%
2023-12-01	2.65	2.70	2.52	2.70	+0.372%	43	402	-92.222%
2023-11-29	2.69	2.69	2.69	2.69	+12.552%	14	381	-92.193%
2023-11-28	2.45	2.45	2.39	2.39	-5.906%	2	368	-91.213%
2023-11-27	2.54	2.54	2.54	2.54	-7.636%	2	367	-91.732%
2023-11-24	2.75	2.75	2.75	2.75	-1.079%	1	367	-92.364%
2023-11-22	2.78	2.78	2.78	2.78	+13.934%	1	366	-92.446%
2023-11-21	2.56	2.83	2.40	2.44	-14.386%	129	366	-91.393%
2023-11-20	3.00	3.00	2.85	2.85	-5.000%	107	318	-92.632%
2023-11-17	2.69	3.00	2.69	3.00	0.000%	20	226	-93.000%