Dark

CVX20270115C160
CVX Jan 15 2027 160.00 Call (CVX270115C00160000)
option OPRA

EOD

Sep 18, 2026

51.70-8.947%(-5.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	52.4100	52.4100	51.7000	51.7000	-8.947%	3	1,626	0.000%
2026-09-15	56.7800	56.7800	56.7800	56.7800	-0.560%	1	1,626	-8.947%
2026-09-11	57.1000	57.1000	57.1000	57.1000	+11.851%	13	1,626	-9.457%
2026-09-04	51.1500	51.1500	51.0500	51.0500	-6.502%	6	1,640	+1.273%
2026-09-03	54.1800	54.8400	54.1800	54.6000	+14.586%	17	1,640	-5.311%
2026-08-31	47.8500	47.8500	47.6500	47.6500	+6.600%	7	1,642	+8.499%
2026-08-28	42.7100	44.7000	42.7100	44.7000	+7.220%	45	1,642	+15.660%
2026-08-27	41.6900	41.6900	41.6900	41.6900	-3.047%	1	1,661	+24.011%
2026-08-26	43.0000	43.0000	43.0000	43.0000	0.000%	2	1,661	+20.233%
2026-08-25	43.0000	43.0000	43.0000	43.0000	-9.359%	3	1,659	+20.233%
2026-08-24	47.4400	47.4400	47.4400	47.4400	-2.064%	1	1,656	+8.980%
2026-08-21	48.1000	48.4400	48.1000	48.4400	-4.325%	10	1,655	+6.730%
2026-08-20	51.0000	51.0000	50.6300	50.6300	+2.802%	3	1,663	+2.113%
2026-08-19	47.2900	49.7800	47.2900	49.2500	+5.687%	30	1,663	+4.975%
2026-08-18	46.0000	46.6000	45.8000	46.6000	+4.719%	25	1,687	+10.944%
2026-08-17	43.0000	44.5000	43.0000	44.5000	+5.952%	20	1,687	+16.180%
2026-08-14	41.7500	42.2700	41.7500	42.0000	+7.831%	11	1,690	+23.095%
2026-08-13	36.9000	39.0000	36.9000	38.9500	+0.206%	7	1,687	+32.734%
2026-08-12	38.8000	38.8700	38.5900	38.8700	+0.961%	3	1,687	+33.007%
2026-08-11	38.5000	38.5000	38.5000	38.5000	+6.207%	4	1,688	+34.286%
2026-08-10	36.2500	36.2500	36.2500	36.2500	+16.747%	2	1,690	+42.621%
2026-08-07	31.0500	31.0500	31.0500	31.0500	-2.451%	1	1,690	+66.506%
2026-08-06	31.1300	32.3000	31.1300	31.8300	+5.223%	23	1,689	+62.425%
2026-08-05	31.0000	31.0000	30.2500	30.2500	-11.029%	18	1,708	+70.909%
2026-08-04	32.8500	34.0000	30.1900	34.0000	-12.709%	28	1,708	+52.059%
2026-07-31	37.7500	38.9500	35.5000	38.9500	+12.280%	17	1,706	+32.734%
2026-07-29	35.5000	36.0500	34.6900	34.6900	-9.896%	6	1,715	+49.034%
2026-07-24	39.0500	39.0500	38.5000	38.5000	-3.509%	2	1,720	+34.286%
2026-07-23	39.4500	39.9000	39.4500	39.9000	+9.016%	6	1,721	+29.574%
2026-07-22	36.2300	36.6000	36.2300	36.6000	+8.444%	4	1,727	+41.257%
2026-07-21	34.5000	35.1600	33.7500	33.7500	-0.735%	3	1,729	+53.185%
2026-07-20	33.0000	34.0000	33.0000	34.0000	+9.501%	2	1,730	+52.059%
2026-07-17	30.7000	31.0500	30.7000	31.0500	+7.439%	2	1,731	+66.506%
2026-07-16	28.9000	28.9000	28.9000	28.9000	+10.813%	1	1,733	+78.893%
2026-07-15	26.0800	26.0800	26.0800	26.0800	-3.372%	1	1,734	+98.236%
2026-07-14	27.5000	27.5000	26.9900	26.9900	+0.148%	29	1,735	+91.552%
2026-07-13	26.9500	26.9500	26.9500	26.9500	+28.701%	1	1,733	+91.837%
2026-07-10	22.2000	22.2000	20.9400	20.9400	-5.292%	4	1,734	+146.896%
2026-07-09	22.6500	22.6500	22.1100	22.1100	-3.744%	2	1,736	+133.831%
2026-07-08	22.9600	24.0500	22.8000	22.9700	+11.127%	5	1,736	+125.076%
2026-07-07	19.5000	20.6700	19.2000	20.6700	+24.518%	6	1,737	+150.121%
2026-07-06	17.0000	17.0000	16.5000	16.6000	-3.488%	7	1,739	+211.446%
2026-07-02	17.2000	17.5000	17.2000	17.2000	+4.878%	60	1,758	+200.581%
2026-07-01	15.8900	16.4000	15.4900	16.4000	-0.304%	40	1,758	+215.244%
2026-06-30	17.4300	17.4300	16.4500	16.4500	-8.611%	11	1,739	+214.286%
2026-06-29	18.1000	18.5000	18.0000	18.0000	-5.759%	10	1,733	+187.222%
2026-06-26	19.3900	19.3900	19.0000	19.1000	-6.829%	8	1,733	+170.681%
2026-06-25	19.3500	20.5000	19.3500	20.5000	+2.244%	7	1,728	+152.195%
2026-06-24	20.5000	20.9500	19.7500	20.0500	-12.061%	20	1,728	+157.855%
2026-06-23	23.1800	23.3800	22.8000	22.8000	+4.348%	6	1,721	+126.754%
2026-06-22	21.8500	21.8500	21.8500	21.8500	+0.645%	2	1,721	+136.613%
2026-06-18	21.5000	21.7500	20.7500	21.7100	-11.712%	12	1,743	+138.139%
2026-06-17	25.9500	25.9700	24.5900	24.5900	-7.208%	37	1,743	+110.248%
2026-06-16	26.5000	26.5000	26.5000	26.5000	-5.357%	45	1,743	+95.094%
2026-06-15	27.0000	28.0000	25.8100	28.0000	-15.966%	29	1,788	+84.643%
2026-06-12	33.1400	33.3200	33.1300	33.3200	+0.970%	6	1,773	+55.162%
2026-06-11	35.9500	36.0000	33.0000	33.0000	-1.493%	14	1,777	+56.667%
2026-06-09	33.4000	33.5000	32.3700	33.5000	-4.803%	25	1,777	+54.328%
2026-06-08	35.1000	35.8000	35.1000	35.1900	-1.759%	5	1,768	+46.917%
2026-06-03	36.1000	36.7000	35.7900	35.8200	+7.439%	7	1,771	+44.333%
2026-06-01	33.0000	33.3400	33.0000	33.3400	+10.617%	5	1,771	+55.069%
2026-05-27	29.5500	30.5000	29.4000	30.1400	-5.665%	14	1,771	+71.533%
2026-05-26	33.0000	33.0000	31.9500	31.9500	-13.415%	17	1,777	+61.815%
2026-05-22	36.9000	36.9000	36.9000	36.9000	-0.270%	3	1,758	+40.108%
2026-05-21	36.0000	37.0000	36.0000	37.0000	-5.128%	21	1,745	+39.730%
2026-05-20	39.0000	39.0000	39.0000	39.0000	-10.653%	2	1,745	+32.564%
2026-05-19	40.0500	43.6500	40.0500	43.6500	+9.125%	5	1,754	+18.442%
2026-05-18	35.4000	40.0000	35.4000	40.0000	+16.448%	27	1,754	+29.250%
2026-05-15	34.0000	34.3500	34.0000	34.3500	+8.053%	2	1,754	+50.509%
2026-05-14	32.0700	32.2000	31.7600	31.7900	+5.370%	12	1,754	+62.630%
2026-05-13	30.1700	30.1700	30.1700	30.1700	-5.275%	1	1,753	+71.362%
2026-05-12	31.8500	31.8500	31.8500	31.8500	+4.942%	1	1,753	+62.323%
2026-05-11	30.5000	30.5000	30.3500	30.3500	+6.942%	5	1,753	+70.346%
2026-05-08	28.3800	28.3800	28.3800	28.3800	-1.663%	2	1,749	+82.171%
2026-05-07	27.9700	29.0500	26.8500	28.8600	-5.128%	20	1,747	+79.141%
2026-05-06	32.2500	32.2500	30.0000	30.4200	-19.074%	6	1,740	+69.954%
2026-05-05	36.4000	37.5900	36.4000	37.5900	+0.267%	4	1,738	+37.537%
2026-05-04	35.6500	38.2500	35.6500	37.4900	+4.429%	31	1,739	+37.903%
2026-05-01	38.9000	38.9000	35.9000	35.9000	-7.355%	2	1,734	+44.011%
2026-04-30	37.5800	38.7500	37.5800	38.7500	+12.645%	12	1,734	+33.419%
2026-04-28	34.9000	35.6500	34.4000	34.4000	+7.199%	6	1,727	+50.291%
2026-04-27	32.8600	32.8600	31.5000	32.0900	+3.516%	65	1,729	+61.109%
2026-04-24	31.0000	31.0000	31.0000	31.0000	-6.231%	1	1,749	+66.774%
2026-04-23	33.0600	33.0600	33.0600	33.0600	-3.615%	1	1,749	+56.382%
2026-04-22	34.3000	34.3000	34.3000	34.3000	+10.467%	2	1,749	+50.729%
2026-04-20	31.0500	31.0500	31.0500	31.0500	+6.885%	5	1,747	+66.506%
2026-04-17	28.9500	29.0500	26.1000	29.0500	-9.219%	10	1,744	+77.969%
2026-04-15	32.0000	32.0000	32.0000	32.0000	-4.648%	1	1,741	+61.563%
2026-04-14	33.0000	33.5600	31.7500	33.5600	-13.169%	83	1,740	+54.052%
2026-04-13	37.1900	38.6500	37.1900	38.6500	+9.181%	42	1,769	+33.765%
2026-04-10	34.5000	35.4000	34.4500	35.4000	-5.625%	3	1,734	+46.045%
2026-04-09	41.9900	41.9900	37.5100	37.5100	-0.898%	2	1,734	+37.830%
2026-04-08	37.8500	37.8500	37.8500	37.8500	-19.158%	1	1,734	+36.592%
2026-04-07	47.8100	50.0500	46.8200	46.8200	+5.928%	14	1,734	+10.423%
2026-04-06	43.0000	44.8500	43.0000	44.2000	-0.674%	11	1,741	+16.968%
2026-04-02	45.9900	45.9900	44.5000	44.5000	+4.558%	22	1,765	+16.180%
2026-04-01	50.0000	50.0000	42.5600	42.5600	-14.880%	6	1,765	+21.476%
2026-03-31	56.8000	56.8000	50.0000	50.0000	-12.142%	5	1,765	+3.400%
2026-03-30	58.0000	58.0000	56.9100	56.9100	+2.856%	101	1,768	-9.155%
2026-03-27	55.3300	55.3300	55.3300	55.3300	+2.729%	2	1,769	-6.561%
2026-03-26	52.0000	54.0000	52.0000	53.8600	+5.401%	10	1,767	-4.010%
2026-03-25	51.1000	51.1000	51.1000	51.1000	-7.091%	2	1,767	+1.174%
2026-03-24	53.4000	55.0000	53.4000	55.0000	+10.820%	2	1,769	-6.000%
2026-03-23	49.4000	49.6800	49.4000	49.6300	+0.161%	3	1,769	+4.171%
2026-03-20	48.6100	50.0000	48.6100	49.5500	+4.646%	3	1,772	+4.339%
2026-03-19	48.0000	48.0000	46.8000	47.3500	+3.227%	178	1,772	+9.187%
2026-03-18	46.5000	46.5000	45.8700	45.8700	+0.813%	3	1,790	+12.710%
2026-03-17	44.2500	45.5000	44.1500	45.5000	+4.598%	19	1,790	+13.626%
2026-03-16	42.9000	43.5000	42.8500	43.5000	+4.317%	15	1,806	+18.851%
2026-03-13	43.0600	43.8300	41.7000	41.7000	-7.743%	30	1,812	+23.981%
2026-03-12	40.7000	45.2000	40.7000	45.2000	+19.735%	14	1,812	+14.381%
2026-03-11	37.3000	38.0000	37.1000	37.7500	+2.027%	32	1,819	+36.954%
2026-03-09	38.5000	39.3000	37.0000	37.0000	-1.333%	52	1,846	+39.730%
2026-03-06	39.2500	39.2500	37.3000	37.5000	+3.022%	47	1,872	+37.867%
2026-03-05	37.4000	37.4000	36.4000	36.4000	+7.852%	2	1,904	+42.033%
2026-03-04	33.2000	34.6500	33.2000	33.7500	-11.301%	10	1,906	+53.185%
2026-03-03	36.9000	39.0000	36.9000	38.0500	+0.264%	31	1,912	+35.874%
2026-03-02	36.2300	37.9500	36.0000	37.9500	+11.062%	8	1,891	+36.232%
2026-02-27	33.0600	34.1700	33.0600	34.1700	+4.018%	3	1,897	+51.302%
2026-02-26	32.8000	32.8500	31.9000	32.8500	+1.389%	6	1,898	+57.382%
2026-02-25	32.1000	32.5000	32.1000	32.4000	+0.031%	17	1,900	+59.568%
2026-02-24	33.8500	33.8500	32.3900	32.3900	-0.062%	8	1,900	+59.617%
2026-02-23	33.5700	33.5700	32.4100	32.4100	+2.563%	4	1,898	+59.519%
2026-02-20	32.7200	32.9800	31.5100	31.6000	-5.840%	152	1,902	+63.608%
2026-02-19	34.0100	34.8300	33.5500	33.5600	+8.188%	40	1,984	+54.052%
2026-02-18	31.0200	31.0200	31.0200	31.0200	+8.575%	2	2,023	+66.667%
2026-02-17	31.4500	31.4500	28.5700	28.5700	-7.540%	6	2,021	+80.959%
2026-02-12	31.2000	32.0000	30.6800	30.9000	-4.305%	44	2,027	+67.314%
2026-02-11	30.9700	32.4800	30.9700	32.2900	+7.633%	41	2,053	+60.111%
2026-02-10	28.6000	30.0000	28.6000	30.0000	+3.663%	2	2,025	+72.333%
2026-02-09	27.4600	28.9400	27.4600	28.9400	+0.347%	20	2,026	+78.645%
2026-02-06	28.2800	28.8400	27.9500	28.8400	+6.617%	40	2,026	+79.265%
2026-02-05	27.0000	27.7100	26.6000	27.0500	-5.683%	109	2,028	+91.128%
2026-02-04	27.8000	30.0000	27.5000	28.6800	+11.163%	105	2,111	+80.265%
2026-02-03	23.8500	25.8000	23.8500	25.8000	+8.040%	12	2,046	+100.388%
2026-02-02	22.8900	23.8800	22.7100	23.8800	-3.632%	75	2,049	+116.499%
2026-01-30	22.6000	25.0500	21.9800	24.7800	+13.151%	35	2,053	+108.636%
2026-01-29	22.0500	23.5100	21.9000	21.9000	+8.470%	22	2,076	+136.073%
2026-01-28	20.2800	20.2800	19.6000	20.1900	+5.818%	6	2,095	+156.067%
2026-01-27	18.8200	19.2500	18.3700	19.0800	+2.141%	10	2,098	+170.964%
2026-01-26	18.3500	18.6800	18.3000	18.6800	+1.798%	6	2,107	+176.767%
2026-01-23	18.2000	18.5000	18.1500	18.3500	+4.857%	34	2,110	+181.744%
2026-01-22	17.7500	18.3000	17.5000	17.5000	-6.417%	20	2,113	+195.429%
2026-01-21	19.4000	19.4000	18.7000	18.7000	+3.315%	5	2,122	+176.471%
2026-01-20	18.4500	18.4500	17.6400	18.1000	+0.055%	18	2,124	+185.635%
2026-01-16	18.5000	18.6500	18.0900	18.0900	-1.685%	10	2,130	+185.793%
2026-01-15	20.2700	20.2700	18.4000	18.4000	-6.122%	23	2,130	+180.978%
2026-01-14	17.0000	20.2000	17.0000	19.6000	+16.667%	34	2,142	+163.776%
2026-01-13	16.9700	18.0000	16.8000	16.8000	+9.804%	619	2,151	+207.738%
2026-01-12	16.3100	16.3100	14.7500	15.3000	-1.608%	72	2,718	+237.908%
2026-01-09	14.5500	16.0000	14.4000	15.5500	+9.894%	84	2,749	+232.476%
2026-01-08	12.4000	14.5500	12.3000	14.1500	+19.108%	124	2,701	+265.371%
2026-01-07	13.0000	13.1500	11.8000	11.8800	-8.615%	92	2,626	+335.185%
2026-01-06	17.7000	17.7000	12.3000	13.0000	-23.619%	252	2,588	+297.692%
2026-01-05	17.1300	17.7500	14.5500	17.0200	+44.851%	233	2,481	+203.760%
2026-01-02	10.4500	11.7500	10.4500	11.7500	+19.898%	22	2,386	+340.000%
2025-12-31	9.8000	9.9400	9.8000	9.8000	-1.309%	5	2,383	+427.551%
2025-12-30	9.3000	9.9300	9.3000	9.9300	+7.351%	63	2,383	+420.645%
2025-12-29	9.5000	9.5000	9.2000	9.2500	+2.210%	16	2,382	+458.919%
2025-12-26	9.2200	9.2200	9.0500	9.0500	-4.837%	31	2,392	+471.271%
2025-12-23	9.5000	9.5100	9.5000	9.5100	+3.708%	96	2,361	+443.638%
2025-12-22	9.1000	9.2000	9.0900	9.1700	+9.820%	14	2,361	+463.795%
2025-12-19	8.6000	8.6000	8.3500	8.3500	-6.912%	9	2,349	+519.162%
2025-12-18	9.0000	9.0000	8.8000	8.9700	-0.333%	9	2,345	+476.366%
2025-12-17	8.9000	9.0000	8.8500	9.0000	+7.784%	23	2,358	+474.444%
2025-12-16	8.5000	8.5000	8.3000	8.3500	-8.242%	309	2,350	+519.162%
2025-12-15	9.2300	9.2300	9.1000	9.1000	-10.784%	13	2,259	+468.132%
2025-12-12	10.2000	10.2000	10.2000	10.2000	+2.000%	7	2,260	+406.863%
2025-12-11	10.2500	10.4200	9.9000	10.0000	-6.542%	24	2,263	+417.000%
2025-12-10	10.0500	10.7000	9.7400	10.7000	+8.740%	31	2,253	+383.178%
2025-12-09	9.8400	9.8400	9.8400	9.8400	+8.132%	5	2,248	+425.407%
2025-12-08	9.6500	9.6500	9.0700	9.1000	-16.819%	230	2,248	+468.132%
2025-12-05	11.2000	11.2000	10.9000	10.9400	+0.367%	5	2,284	+372.578%
2025-12-04	11.1000	11.1000	10.7500	10.9000	-0.457%	6	2,281	+374.312%
2025-12-03	10.9000	10.9500	10.9000	10.9500	+7.988%	6	2,286	+372.146%
2025-12-02	10.0000	10.2000	9.8000	10.1400	-10.661%	19	2,281	+409.862%
2025-12-01	11.5500	11.7000	11.3500	11.3500	+3.182%	118	2,277	+355.507%
2025-11-28	10.7000	11.0000	10.7000	11.0000	+7.108%	6	2,323	+370.000%
2025-11-26	10.1800	10.4500	9.9500	10.2700	+6.425%	174	2,336	+403.408%
2025-11-25	9.6100	9.6700	9.6100	9.6500	-7.212%	203	2,336	+435.751%
2025-11-24	10.4800	10.4800	10.4000	10.4000	-8.370%	8	2,458	+397.115%
2025-11-21	11.0800	11.3500	10.9100	11.3500	-0.613%	13	2,458	+355.507%
2025-11-19	11.2600	11.7700	11.2600	11.4200	-4.833%	27	2,468	+352.715%
2025-11-18	12.0000	12.0000	12.0000	12.0000	-5.512%	1	2,471	+330.833%
2025-11-17	13.5000	13.5200	12.7000	12.7000	-7.299%	13	2,472	+307.087%
2025-11-14	13.3000	13.7000	13.3000	13.7000	+14.167%	99	2,466	+277.372%
2025-11-13	12.0000	12.0000	12.0000	12.0000	+1.781%	1	2,472	+330.833%
2025-11-12	12.1000	12.1000	11.6000	11.7900	-16.383%	12	2,471	+338.507%
2025-11-11	13.8500	14.1000	13.6000	14.1000	+7.798%	54	2,474	+266.667%
2025-11-10	12.6000	13.0800	12.6000	13.0800	+1.474%	21	2,490	+295.260%
2025-11-07	12.8900	12.8900	12.8900	12.8900	+7.417%	2	2,480	+301.086%
2025-11-05	12.2700	12.2700	12.0000	12.0000	+1.351%	5	2,480	+330.833%
2025-11-04	11.8300	11.8400	11.8300	11.8400	-5.280%	18	2,483	+336.655%
2025-11-03	12.5000	12.5000	12.5000	12.5000	-16.667%	1	2,466	+313.600%
2025-10-31	14.5500	15.0000	13.6000	15.0000	+14.504%	16	2,466	+244.667%
2025-10-30	12.9000	13.1000	12.8500	13.1000	-1.504%	3	2,467	+294.656%
2025-10-29	13.3000	13.4000	13.0000	13.3000	+6.315%	15	2,468	+288.722%
2025-10-28	12.5100	12.5100	12.5100	12.5100	-2.266%	1	2,468	+313.269%
2025-10-27	12.8000	12.8000	12.8000	12.8000	-4.478%	3	2,467	+303.906%
2025-10-24	13.9000	13.9000	13.4000	13.4000	-5.634%	35	2,467	+285.821%
2025-10-23	13.8500	14.5000	13.6500	14.2000	+7.985%	17	2,466	+264.085%
2025-10-22	13.2000	13.2000	13.1500	13.1500	+13.362%	43	2,463	+293.156%
2025-10-16	12.0000	12.0000	11.5000	11.6000	0.000%	13	2,440	+345.690%
2025-10-15	12.5000	12.7000	11.6000	11.6000	-4.053%	10	2,438	+345.690%
2025-10-14	12.1000	12.1000	12.0900	12.0900	+2.719%	3	2,439	+327.626%
2025-10-13	11.7500	11.7700	11.7500	11.7700	+9.387%	2	2,438	+339.252%
2025-10-10	11.1000	11.1000	10.6300	10.7600	-6.840%	20	2,438	+380.483%
2025-10-09	12.4500	12.7000	11.5500	11.5500	-5.714%	5	2,439	+347.619%
2025-10-08	12.3000	13.1000	11.5200	12.2500	-1.210%	31	2,439	+322.041%
2025-10-07	12.5500	12.6500	12.3500	12.4000	+0.977%	4	2,442	+316.935%
2025-10-06	12.2800	12.2800	12.2800	12.2800	-1.365%	2	2,442	+321.010%
2025-10-03	11.9500	12.4500	11.9500	12.4500	-1.190%	4	2,440	+315.261%
2025-10-02	12.6000	12.6000	12.6000	12.6000	+1.613%	2	2,440	+310.317%
2025-10-01	12.5000	12.5000	12.4000	12.4000	-4.615%	2	2,439	+316.935%
2025-09-30	13.0000	13.0000	13.0000	13.0000	-4.552%	10	2,441	+297.692%
2025-09-29	14.4000	14.4000	13.6200	13.6200	-14.981%	1,050	2,433	+279.589%
2025-09-26	16.2500	16.3700	16.0200	16.0200	-3.784%	27	1,421	+222.722%
2025-09-25	16.4100	16.6500	16.4100	16.6500	+6.390%	4	1,419	+210.511%
2025-09-24	15.7600	16.1000	15.6500	15.6500	+3.300%	11	1,419	+230.351%
2025-09-23	15.8200	15.8200	15.0000	15.1500	+10.584%	713	1,416	+241.254%
2025-09-22	13.5500	13.7000	13.5500	13.7000	-1.083%	2	746	+277.372%
2025-09-19	13.7000	13.9700	13.7000	13.8500	-15.805%	7	746	+273.285%
2025-09-17	16.4500	16.4500	16.4500	16.4500	+3.655%	1	747	+214.286%
2025-09-16	15.8700	15.8700	15.8700	15.8700	+10.208%	1	747	+225.772%
2025-09-15	14.4000	14.4000	14.4000	14.4000	-3.226%	3	747	+259.028%
2025-09-11	15.3000	15.5000	14.8800	14.8800	-0.800%	35	750	+247.446%
2025-09-10	15.0000	15.0000	15.0000	15.0000	+6.762%	1	730	+244.667%
2025-09-09	13.5500	14.0500	13.5500	14.0500	+11.067%	2	729	+267.972%
2025-09-08	13.0600	13.0600	12.6500	12.6500	-2.166%	21	733	+308.696%
2025-09-05	14.0500	14.0500	12.9300	12.9300	-15.656%	8	721	+299.845%
2025-09-03	16.0000	16.0000	15.3300	15.3300	-9.824%	4	714	+237.247%
2025-08-29	17.2400	17.2400	17.0000	17.0000	+7.256%	4	717	+204.118%
2025-08-28	15.9000	16.0000	15.6500	15.8500	+0.316%	18	717	+226.183%
2025-08-27	15.7000	15.8500	15.7000	15.8000	+3.607%	8	727	+227.215%
2025-08-26	15.3500	15.5000	14.9000	15.2500	-1.740%	10	728	+239.016%
2025-08-25	15.3700	15.5500	15.2600	15.5200	-2.390%	5	733	+233.119%
2025-08-22	15.4000	15.9000	15.4000	15.9000	+12.766%	9	731	+225.157%
2025-08-21	14.1000	14.1000	14.1000	14.1000	+8.462%	2	732	+266.667%
2025-08-20	13.0500	13.0500	13.0000	13.0000	-4.130%	2	731	+297.692%
2025-08-18	13.4000	13.5600	13.4000	13.5600	-6.483%	2	732	+281.268%
2025-08-15	13.9000	14.5000	13.9000	14.5000	+6.539%	3	732	+256.552%
2025-08-14	13.3500	13.6100	13.3200	13.6100	+1.948%	13	730	+279.868%
2025-08-13	13.3500	13.3500	13.3500	13.3500	+3.891%	9	720	+287.266%
2025-08-11	12.8500	12.8500	12.8500	12.8500	-5.515%	6	720	+302.335%
2025-08-08	13.6000	13.6000	13.6000	13.6000	+6.250%	22	720	+280.147%
2025-08-07	12.5000	12.8000	12.5000	12.8000	+1.587%	8	699	+303.906%
2025-08-06	12.6000	12.6000	12.6000	12.6000	+0.478%	2	691	+310.317%
2025-08-05	11.2000	12.5400	11.2000	12.5400	+7.455%	2	690	+312.281%
2025-08-04	11.2800	12.0700	11.2800	11.6700	-6.640%	81	691	+343.016%
2025-07-31	13.2500	13.2500	12.1600	12.5000	-16.667%	4	611	+313.600%
2025-07-29	14.9000	15.0000	14.9000	15.0000	+3.878%	3	610	+244.667%
2025-07-28	14.7400	14.7400	14.4400	14.4400	+1.690%	220	607	+258.033%
2025-07-25	14.5300	14.5300	14.2000	14.2000	-2.338%	2	427	+264.085%
2025-07-24	13.2600	14.5400	13.2600	14.5400	+13.594%	5	427	+255.571%
2025-07-23	12.2000	12.8500	12.2000	12.8000	+7.563%	21	428	+303.906%
2025-07-22	11.5300	11.9000	11.5300	11.9000	+0.422%	2	416	+334.454%
2025-07-21	12.1000	12.1000	11.8500	11.8500	+7.727%	14	414	+336.287%
2025-07-18	10.4000	11.0500	10.2000	11.0000	-12.000%	13	407	+370.000%
2025-07-17	12.5000	12.5000	12.5000	12.5000	+1.297%	1	407	+313.600%
2025-07-16	11.4000	12.3400	11.4000	12.3400	-2.063%	7	406	+318.963%
2025-07-14	13.0000	13.0000	12.6000	12.6000	-10.000%	10	399	+310.317%
2025-07-10	13.6000	14.2600	13.6000	14.0000	+2.941%	16	390	+269.286%
2025-07-09	13.4700	13.6000	13.4700	13.6000	+21.864%	2	400	+280.147%
2025-07-07	11.1600	11.1600	11.1600	11.1600	-0.623%	26	401	+363.262%
2025-07-03	11.2300	11.2300	11.2300	11.2300	-0.619%	2	427	+360.374%
2025-07-02	11.3000	11.3000	11.3000	11.3000	+8.968%	1	427	+357.522%
2025-07-01	10.7000	10.7000	10.3700	10.3700	+8.021%	5	426	+398.554%
2025-06-30	9.8000	9.8000	9.5000	9.6000	0.000%	11	425	+438.542%
2025-06-27	9.3500	9.6000	9.3500	9.6000	-3.904%	5	428	+438.542%
2025-06-26	10.2500	10.2500	9.9900	9.9900	-0.100%	2	425	+417.518%
2025-06-25	9.9000	10.0500	9.2100	10.0000	+0.503%	4	426	+417.000%
2025-06-24	10.7300	10.7300	9.9500	9.9500	-17.769%	18	426	+419.598%
2025-06-23	11.8500	12.1000	11.8500	12.1000	-8.333%	2	422	+327.273%
2025-06-20	13.2000	13.2000	13.2000	13.2000	-2.941%	2	421	+291.667%
2025-06-18	13.6000	13.6000	13.6000	13.6000	+2.797%	1	420	+280.147%
2025-06-17	13.3000	13.3000	13.2300	13.2300	+19.512%	5	420	+290.779%
2025-06-16	10.9100	11.0800	10.9100	11.0700	-4.239%	16	421	+367.028%
2025-06-13	11.7100	12.2500	10.6900	11.5600	-0.516%	18	407	+347.232%
2025-06-12	11.3500	11.6200	10.6200	11.6200	+5.636%	4	407	+344.923%
2025-06-11	11.0000	11.0000	11.0000	11.0000	+4.265%	1	405	+370.000%
2025-06-10	10.2500	11.1500	9.8200	10.5500	+7.107%	18	406	+390.047%
2025-06-09	9.5600	9.8600	9.5600	9.8500	+4.233%	10	407	+424.873%
2025-06-06	9.2500	9.4500	9.2500	9.4500	+15.244%	4	404	+447.090%
2025-06-05	8.3700	8.3700	8.1500	8.2000	-1.796%	16	404	+530.488%
2025-06-04	8.7500	8.9500	8.2000	8.3500	-10.118%	6	399	+519.162%
2025-06-03	9.2800	9.3900	9.2100	9.2900	+11.257%	32	399	+456.512%
2025-06-02	8.3800	8.3800	8.2300	8.3500	+3.727%	4	388	+519.162%
2025-05-30	8.1200	8.2200	7.8100	8.0500	-6.613%	22	386	+542.236%
2025-05-29	8.1600	8.6200	8.1200	8.6200	+4.485%	13	386	+499.768%
2025-05-28	8.4200	8.5300	8.2000	8.2500	-1.902%	9	384	+526.667%
2025-05-27	8.3800	8.4500	8.3200	8.4100	-0.355%	4	381	+514.744%
2025-05-23	8.2800	8.4400	8.2800	8.4400	+10.039%	4	381	+512.559%
2025-05-22	7.4000	7.6700	7.4000	7.6700	-2.541%	7	381	+574.055%
2025-05-21	8.0500	8.0500	7.8700	7.8700	-3.436%	3	377	+556.925%
2025-05-20	8.3000	8.3000	8.1500	8.1500	-3.321%	11	375	+534.356%
2025-05-19	8.5200	8.6100	8.3100	8.4300	-10.510%	6	378	+513.286%
2025-05-16	9.3000	9.4200	9.3000	9.4200	+2.391%	8	376	+448.832%
2025-05-15	9.1200	9.2000	9.1200	9.2000	+0.218%	2	376	+461.957%
2025-05-14	9.4200	9.5000	9.0700	9.1800	-8.292%	8	376	+463.181%
2025-05-13	9.4200	10.0100	9.4200	10.0100	+3.731%	53	377	+416.484%
2025-05-12	10.4900	10.8000	9.5700	9.6500	+8.063%	9	381	+435.751%
2025-05-09	8.8800	9.0300	8.8400	8.9300	-0.778%	10	380	+478.947%
2025-05-08	9.0000	9.0000	9.0000	9.0000	+13.636%	1	381	+474.444%
2025-05-07	7.8500	7.9200	7.7900	7.9200	-4.578%	13	380	+552.778%
2025-05-06	8.3000	8.3000	8.3000	8.3000	+3.620%	1	378	+522.892%
2025-05-05	8.3000	8.3000	8.0100	8.0100	-11.978%	8	378	+545.443%
2025-05-02	8.6500	9.1000	8.6500	9.1000	+11.111%	16	371	+468.132%
2025-04-30	8.1900	8.1900	8.1900	8.1900	-14.509%	1	366	+531.258%
2025-04-29	9.5500	9.5800	9.5500	9.5800	-2.741%	2	367	+439.666%
2025-04-28	9.9000	9.9000	9.8500	9.8500	+5.235%	2	366	+424.873%
2025-04-25	9.4500	9.4500	9.3000	9.3600	-4.878%	48	364	+452.350%
2025-04-24	9.8400	9.8400	9.8400	9.8400	+8.850%	3	360	+425.407%
2025-04-23	8.8900	9.1000	8.8800	9.0400	-3.004%	6	360	+471.903%
2025-04-22	8.8100	9.6500	8.8100	9.3200	+17.233%	17	362	+454.721%
2025-04-21	8.2500	8.2500	7.8500	7.9500	-20.500%	18	357	+550.314%
2025-04-17	9.9900	10.2500	9.9900	10.0000	+13.895%	50	310	+417.000%
2025-04-16	9.4100	9.4100	8.7800	8.7800	+4.524%	8	310	+488.838%
2025-04-15	7.9900	9.2000	7.9900	8.4000	-7.285%	72	310	+515.476%
2025-04-14	11.0100	12.2000	9.0600	9.0600	-12.039%	76	349	+470.640%
2025-04-11	10.3800	10.3800	9.9900	10.3000	+3.518%	30	325	+401.942%
2025-04-10	11.2500	11.2500	9.9500	9.9500	-35.179%	35	314	+419.598%
2025-04-09	11.0900	15.3500	10.9000	15.3500	+28.452%	187	343	+236.808%
2025-04-08	11.9200	12.0000	11.4000	11.9500	-0.167%	91	312	+332.636%
2025-04-07	11.2000	12.8500	11.2000	11.9700	-14.500%	65	233	+331.913%
2025-04-04	14.2700	14.5000	13.9000	14.0000	-21.569%	156	189	+269.286%
2025-04-03	18.6000	18.6000	17.8500	17.8500	-25.314%	7	172	+189.636%
2025-04-01	23.9000	23.9000	23.9000	23.9000	+4.825%	2	174	+116.318%
2025-03-28	22.8000	22.8000	22.8000	22.8000	-3.838%	6	174	+126.754%
2025-03-26	23.7100	23.7100	23.7100	23.7100	+6.754%	20	174	+118.051%
2025-03-25	23.1300	23.1300	22.2100	22.2100	-1.726%	2	174	+132.778%
2025-03-24	22.6000	22.6000	22.6000	22.6000	+3.291%	1	173	+128.761%
2025-03-21	21.6000	21.8800	21.6000	21.8800	+0.137%	32	173	+136.289%
2025-03-20	21.9900	22.0900	21.7000	21.8500	-1.131%	11	173	+136.613%
2025-03-19	21.8000	22.1000	21.8000	22.1000	+14.330%	2	170	+133.937%
2025-03-18	19.3300	19.3300	19.3300	19.3300	+2.546%	1	171	+167.460%
2025-03-17	19.0000	19.0000	18.8500	18.8500	+15.150%	13	170	+174.271%
2025-03-13	16.2200	16.3700	16.2200	16.3700	-2.560%	6	153	+215.822%
2025-03-11	17.0500	17.0500	16.8000	16.8000	-10.638%	4	153	+207.738%
2025-03-10	19.7000	19.7000	18.8000	18.8000	+34.767%	4	153	+175.000%
2025-03-05	13.9500	13.9500	13.9500	13.9500	-20.739%	3	153	+270.609%
2025-03-03	17.6000	17.6000	17.6000	17.6000	-4.348%	3	154	+193.750%
2025-02-28	18.1000	18.4000	18.1000	18.4000	+2.222%	4	151	+180.978%
2025-02-27	17.0000	18.0000	17.0000	18.0000	+6.195%	5	150	+187.222%
2025-02-26	16.9500	16.9500	16.9500	16.9500	-3.087%	1	150	+205.015%
2025-02-25	17.6500	17.6500	17.4900	17.4900	-5.459%	12	149	+195.597%
2025-02-24	18.2500	18.5000	18.2500	18.5000	-0.538%	10	147	+179.459%
2025-02-21	18.6000	18.6000	18.6000	18.6000	-0.800%	2	141	+177.957%
2025-02-20	18.7500	18.7500	18.7500	18.7500	+3.022%	3	141	+175.733%
2025-02-19	18.1900	18.2000	18.1900	18.2000	+7.375%	3	141	+184.066%
2025-02-18	17.1000	17.1000	16.9500	16.9500	-5.833%	10	141	+205.015%
2025-02-14	18.0000	18.0000	18.0000	18.0000	+2.857%	80	92	+187.222%
2025-02-11	17.3000	17.5000	17.3000	17.5000	+10.970%	2	92	+195.429%
2025-02-10	15.6000	15.7700	15.6000	15.7700	+5.133%	2	91	+227.838%
2025-02-07	15.0000	15.0000	15.0000	15.0000	+25.000%	4	90	+244.667%
2025-02-03	12.0000	12.0000	12.0000	12.0000	-4.000%	8	88	+330.833%
2025-01-31	13.7300	13.7300	12.4600	12.5000	-23.313%	26	88	+313.600%
2025-01-30	16.3000	16.3000	16.3000	16.3000	-4.956%	1	80	+217.178%
2025-01-27	17.1500	17.1500	17.1500	17.1500	+4.255%	1	80	+201.458%
2025-01-23	16.7000	16.7000	16.4500	16.4500	-4.913%	26	80	+214.286%
2025-01-22	16.8700	17.3500	16.8700	17.3000	-1.705%	6	88	+198.844%
2025-01-21	18.3500	18.4000	17.2500	17.6000	-9.928%	9	89	+193.750%
2025-01-17	19.0000	19.5400	19.0000	19.5400	+8.556%	6	81	+164.585%
2025-01-15	18.0000	18.0000	18.0000	18.0000	+31.868%	1	81	+187.222%
2025-01-08	13.6500	13.6500	13.6500	13.6500	+6.061%	1	80	+278.755%
2025-01-06	12.8700	12.8700	12.8700	12.8700	+13.894%	2	80	+301.709%
2024-12-31	11.4000	11.4000	11.3000	11.3000	-1.137%	2	77	+357.522%
2024-12-26	11.2800	11.4300	11.2800	11.4300	+1.600%	5	77	+352.318%
2024-12-24	11.2500	11.2500	11.2500	11.2500	+3.974%	2	73	+359.556%
2024-12-23	10.8200	10.8200	10.8200	10.8200	-0.460%	1	73	+377.819%
2024-12-20	10.5600	10.8700	10.5600	10.8700	-4.733%	30	72	+375.621%