Dark

CVX20270115C170
CVX Jan 15 2027 170.00 Call (CVX270115C00170000)
option OPRA

EOD

Sep 21, 2026

37.42-14.429%(-6.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	41.0000	41.0000	37.4200	37.4200	-14.429%	6	2,208	0.000%
2026-09-18	43.7300	43.7300	43.7300	43.7300	-4.728%	1	2,205	-14.429%
2026-09-16	46.9200	46.9200	45.9000	45.9000	-3.021%	22	2,205	-18.475%
2026-09-15	47.3300	47.3300	47.3300	47.3300	-3.546%	1	2,223	-20.938%
2026-09-10	49.0700	49.0700	49.0700	49.0700	+9.948%	1	2,224	-23.742%
2026-09-08	44.9500	44.9500	44.6300	44.6300	+6.643%	5	2,225	-16.155%
2026-09-04	41.8500	41.8500	41.8500	41.8500	-6.376%	12	2,229	-10.585%
2026-09-03	44.7000	44.7000	44.7000	44.7000	-0.445%	8	2,229	-16.286%
2026-09-02	43.2500	45.0100	43.2500	44.9000	+4.419%	16	2,237	-16.659%
2026-09-01	41.8000	43.0000	41.5200	43.0000	+11.140%	70	2,250	-12.977%
2026-08-31	40.0000	41.4200	38.6900	38.6900	+14.298%	20	2,259	-3.283%
2026-08-28	33.8500	33.8500	33.8500	33.8500	-5.447%	1	2,278	+10.547%
2026-08-26	34.0000	35.8000	34.0000	35.8000	+2.286%	2	2,278	+4.525%
2026-08-25	35.0000	35.0000	34.5900	35.0000	-8.449%	61	2,278	+6.914%
2026-08-24	38.4000	38.4000	38.2300	38.2300	-7.209%	2	2,306	-2.119%
2026-08-20	41.7200	41.7200	41.2000	41.2000	+2.743%	10	2,307	-9.175%
2026-08-19	41.0000	41.0000	40.1000	40.1000	+7.478%	5	2,316	-6.683%
2026-08-18	37.6200	37.6200	35.8500	37.3100	+5.099%	11	2,321	+0.295%
2026-08-17	33.5000	36.0000	33.5000	35.5000	+6.575%	30	2,322	+5.408%
2026-08-14	33.2000	33.3100	33.1000	33.3100	+9.034%	13	2,318	+12.339%
2026-08-13	30.5500	30.5500	30.5500	30.5500	-0.650%	5	2,310	+22.488%
2026-08-12	30.7500	30.7500	30.7500	30.7500	+1.151%	1	2,315	+21.691%
2026-08-11	29.5000	30.4800	29.5000	30.4000	+7.080%	21	2,315	+23.092%
2026-08-10	26.7000	28.3900	26.7000	28.3900	+23.974%	9	2,316	+31.807%
2026-08-07	22.9000	22.9000	22.9000	22.9000	-2.553%	6	2,319	+63.406%
2026-08-06	23.5000	23.5000	23.5000	23.5000	-16.519%	1	2,313	+59.234%
2026-08-03	29.0000	29.0000	28.1500	28.1500	-10.236%	6	2,312	+32.931%
2026-07-31	28.1400	31.3600	28.1000	31.3600	+14.369%	16	2,308	+19.324%
2026-07-30	26.2100	27.4200	25.9000	27.4200	+1.069%	10	2,308	+36.470%
2026-07-29	27.5500	27.5500	27.1300	27.1300	+12.061%	15	2,309	+37.928%
2026-07-28	28.3400	28.3400	23.6700	24.2100	-9.698%	31	2,323	+54.564%
2026-07-27	27.6100	27.6100	26.8100	26.8100	-9.180%	18	2,345	+39.575%
2026-07-24	29.7700	30.2000	29.5200	29.5200	-4.466%	11	2,335	+26.762%
2026-07-23	31.8000	31.8000	30.9000	30.9000	+6.662%	27	2,330	+21.100%
2026-07-22	28.5000	28.9700	28.5000	28.9700	+9.156%	9	2,356	+29.168%
2026-07-21	26.8700	26.8700	26.5400	26.5400	+2.077%	13	2,361	+40.995%
2026-07-20	26.0900	26.0900	26.0000	26.0000	+8.333%	4	2,362	+43.923%
2026-07-17	24.2300	24.2300	24.0000	24.0000	+11.888%	2	2,362	+55.917%
2026-07-16	22.2500	22.5000	21.4500	21.4500	+17.213%	24	2,362	+74.452%
2026-07-15	18.9700	18.9700	18.3000	18.3000	-9.630%	7	2,352	+104.481%
2026-07-14	20.7500	20.7500	20.1000	20.2500	-4.255%	8	2,352	+84.790%
2026-07-13	19.8500	21.1500	19.4200	21.1500	+35.057%	25	2,353	+76.927%
2026-07-10	15.2000	15.6600	15.1400	15.6600	+1.032%	28	2,366	+138.953%
2026-07-09	15.6000	15.6000	15.5000	15.5000	-8.662%	12	2,359	+141.419%
2026-07-08	16.8500	18.1000	16.7700	16.9700	+8.089%	28	2,357	+120.507%
2026-07-07	13.6000	15.7000	13.6000	15.7000	+35.345%	26	2,357	+138.344%
2026-07-06	12.2500	12.4500	11.5700	11.6000	-4.132%	34	2,346	+222.586%
2026-07-02	12.2500	12.5000	12.0600	12.1000	+12.037%	8	2,330	+209.256%
2026-07-01	11.1000	11.2000	10.5900	10.8000	-1.280%	39	2,330	+246.481%
2026-06-30	12.2300	12.2300	10.9400	10.9400	-12.480%	87	2,323	+242.048%
2026-06-29	13.9300	13.9300	12.5000	12.5000	-8.088%	13	2,248	+199.360%
2026-06-26	13.6700	13.6700	13.5900	13.6000	-9.273%	13	2,245	+175.147%
2026-06-25	14.9900	14.9900	14.9900	14.9900	+1.973%	1	2,245	+149.633%
2026-06-24	14.7000	14.7500	14.1500	14.7000	-12.239%	108	2,245	+154.558%
2026-06-22	16.0000	16.7500	15.8800	16.7500	+7.579%	9	2,201	+123.403%
2026-06-18	16.1500	16.1500	15.5700	15.5700	-17.181%	35	2,193	+140.334%
2026-06-17	19.3500	19.4300	18.8000	18.8000	-29.190%	34	2,193	+99.043%
2026-06-12	25.3500	26.5500	25.2000	26.5500	-11.145%	10	2,193	+40.942%
2026-06-11	29.8800	29.8800	29.8800	29.8800	+10.667%	1	2,202	+25.234%
2026-06-09	27.0000	27.0000	27.0000	27.0000	-4.289%	1	2,202	+38.593%
2026-06-08	28.7900	28.7900	28.2100	28.2100	+1.003%	6	2,202	+32.648%
2026-06-04	27.9300	27.9300	27.9300	27.9300	-2.818%	5	2,203	+33.978%
2026-06-03	29.6000	29.6000	28.6400	28.7400	+9.904%	4	2,203	+30.202%
2026-06-02	26.1500	26.1500	26.1500	26.1500	+0.192%	2	2,201	+43.098%
2026-06-01	26.3000	26.3600	26.1000	26.1000	+12.987%	4	2,200	+43.372%
2026-05-29	23.1000	23.1000	23.1000	23.1000	0.000%	1	2,200	+61.991%
2026-05-28	23.1000	23.1000	23.1000	23.1000	-1.282%	1	2,201	+61.991%
2026-05-27	23.5700	23.6000	23.3500	23.4000	-15.827%	412	2,201	+59.915%
2026-05-26	27.8000	27.8000	27.8000	27.8000	-7.179%	10	2,209	+34.604%
2026-05-21	29.9500	29.9500	29.9500	29.9500	-6.843%	5	2,209	+24.942%
2026-05-20	34.5500	34.5500	32.1500	32.1500	-2.101%	10	2,209	+16.392%
2026-05-19	32.7000	32.8400	32.6400	32.8400	+0.767%	5	2,201	+13.946%
2026-05-18	27.9300	33.0400	27.9300	32.5900	+19.728%	13	2,201	+14.820%
2026-05-15	27.4500	27.4500	27.2200	27.2200	+9.758%	2	2,201	+37.472%
2026-05-14	24.6800	24.8500	24.6800	24.8000	+1.224%	6	2,200	+50.887%
2026-05-13	24.5000	24.5000	24.5000	24.5000	-3.085%	1	2,194	+52.735%
2026-05-12	24.1300	25.2800	24.1300	25.2800	+7.346%	8	2,194	+48.022%
2026-05-11	23.5500	23.5500	23.5500	23.5500	+8.276%	1	2,194	+58.896%
2026-05-08	21.7000	21.8500	21.7000	21.7500	-3.333%	30	2,194	+72.046%
2026-05-07	21.4800	22.5000	20.7500	22.5000	-6.367%	5	2,194	+66.311%
2026-05-06	25.3000	25.6600	23.0500	24.0300	-16.475%	10	2,194	+55.722%
2026-05-01	29.2600	29.2600	28.7700	28.7700	-7.104%	2	2,194	+30.066%
2026-04-29	30.5400	30.9700	30.5400	30.9700	+8.476%	6	2,194	+20.827%
2026-04-28	27.6500	28.6000	27.6500	28.5500	+12.846%	10	2,194	+31.068%
2026-04-27	25.1800	25.3000	25.1800	25.3000	+6.080%	2	2,194	+47.905%
2026-04-24	25.5500	25.5500	23.8500	23.8500	-7.915%	3	2,194	+56.897%
2026-04-23	27.5100	27.5100	25.5000	25.9000	-4.428%	34	2,194	+44.479%
2026-04-22	27.1000	27.1000	27.1000	27.1000	+14.782%	2	2,194	+38.081%
2026-04-21	25.7500	25.7500	23.6100	23.6100	+0.468%	961	2,831	+58.492%
2026-04-20	25.1500	25.2000	23.5000	23.5000	-1.961%	9	2,831	+59.234%
2026-04-17	22.1000	23.9700	21.0600	23.9700	-10.726%	110	2,831	+56.112%
2026-04-16	26.6600	27.1000	26.6600	26.8500	+5.294%	5	2,933	+39.367%
2026-04-15	25.5000	25.5000	25.5000	25.5000	-4.315%	2	2,932	+46.745%
2026-04-14	26.8900	26.8900	25.8900	26.6500	-14.171%	23	2,932	+40.413%
2026-04-13	31.0500	31.0500	31.0500	31.0500	+12.909%	1	2,952	+20.515%
2026-04-10	28.5000	28.5000	26.9000	27.5000	-7.470%	10	2,952	+36.073%
2026-04-09	33.0500	34.7000	29.7200	29.7200	-6.570%	8	2,953	+25.908%
2026-04-08	30.8000	31.8100	30.2000	31.8100	-24.710%	17	2,952	+17.636%
2026-04-07	38.1500	42.3500	38.1500	42.2500	+14.344%	9	2,943	-11.432%
2026-04-06	36.2400	37.3000	35.5000	36.9500	-0.135%	96	2,943	+1.272%
2026-04-02	37.0000	37.0000	37.0000	37.0000	+7.246%	1	2,871	+1.135%
2026-04-01	38.0000	38.0000	34.5000	34.5000	-21.502%	12	2,871	+8.464%
2026-03-31	43.1300	44.0500	41.2800	43.9500	-7.571%	57	2,871	-14.858%
2026-03-30	49.3100	49.8700	47.5500	47.5500	-3.647%	20	2,870	-21.304%
2026-03-27	46.2000	49.3500	46.2000	49.3500	+7.306%	7	2,867	-24.174%
2026-03-26	45.1500	46.0000	45.1500	45.9900	+5.724%	14	2,868	-18.634%
2026-03-25	43.4500	43.5000	43.4500	43.5000	-2.793%	4	2,870	-13.977%
2026-03-24	43.6000	45.2500	43.6000	44.7500	+7.831%	60	2,870	-16.380%
2026-03-23	40.7000	41.9800	40.3500	41.5000	+0.242%	14	2,874	-9.831%
2026-03-20	39.9500	42.7800	39.9500	41.4000	+3.268%	18	2,868	-9.614%
2026-03-19	40.1400	40.1400	39.0000	40.0900	+5.085%	36	2,873	-6.660%
2026-03-18	37.5000	38.1500	37.5000	38.1500	+1.086%	5	2,876	-1.913%
2026-03-17	36.6500	37.7400	36.6500	37.7400	+5.419%	8	2,874	-0.848%
2026-03-16	35.8000	35.8000	35.8000	35.8000	+4.678%	1	2,881	+4.525%
2026-03-13	34.2000	34.2000	34.2000	34.2000	-7.568%	1	2,880	+9.415%
2026-03-12	32.5000	37.0000	32.5000	37.0000	+16.279%	4	2,880	+1.135%
2026-03-11	29.5000	31.8200	29.5000	31.8200	+14.667%	10	2,880	+17.599%
2026-03-10	27.9500	27.9500	27.2000	27.7500	-7.407%	23	2,887	+34.847%
2026-03-09	31.3000	31.8500	29.9700	29.9700	-2.915%	10	2,899	+24.858%
2026-03-06	30.9500	31.1500	30.8700	30.8700	+4.255%	5	2,906	+21.218%
2026-03-05	30.0000	30.5000	29.2400	29.6100	+8.661%	16	2,906	+26.376%
2026-03-04	28.5000	28.5000	26.8000	27.2500	-12.097%	69	2,906	+37.321%
2026-03-03	30.0000	31.0000	30.0000	31.0000	+3.299%	20	2,905	+20.710%
2026-03-02	28.9000	30.2000	28.9000	30.0100	+7.563%	10	2,907	+24.692%
2026-02-27	27.0500	27.9000	27.0500	27.9000	+6.084%	3	2,908	+34.122%
2026-02-26	26.0000	26.9700	26.0000	26.3000	+2.935%	18	2,908	+42.281%
2026-02-25	26.0100	26.1000	25.1600	25.5500	-3.183%	63	2,963	+46.458%
2026-02-24	26.4500	26.4500	25.8000	26.3900	+0.879%	4	2,963	+41.796%
2026-02-23	27.1700	27.1700	26.1600	26.1600	+2.188%	3	2,963	+43.043%
2026-02-20	24.1000	25.6000	24.1000	25.6000	-8.571%	17	2,963	+46.172%
2026-02-19	26.4000	28.7000	26.4000	28.0000	+10.891%	8	2,961	+33.643%
2026-02-18	25.2500	25.2500	25.2500	25.2500	+9.783%	4	2,962	+48.198%
2026-02-17	24.5100	24.5100	22.3200	23.0000	-4.167%	29	2,958	+62.696%
2026-02-13	23.5000	24.2500	23.5000	24.0000	+0.840%	19	2,958	+55.917%
2026-02-12	24.7200	25.5500	23.8000	23.8000	-5.518%	19	2,958	+57.227%
2026-02-11	25.0300	25.4000	25.0000	25.1900	+9.048%	10	2,958	+48.551%
2026-02-10	22.5000	23.1000	22.0700	23.1000	+1.987%	19	2,962	+61.991%
2026-02-09	22.8500	23.1500	22.6500	22.6500	+2.675%	4	2,959	+65.210%
2026-02-06	21.5500	22.7000	21.5500	22.0600	+1.425%	83	2,984	+69.628%
2026-02-05	20.8000	21.7500	20.0000	21.7500	-6.371%	41	2,995	+72.046%
2026-02-04	21.3200	23.4500	21.3200	23.2300	+16.150%	35	3,003	+61.085%
2026-02-03	18.6500	20.9000	18.5000	20.0000	+11.857%	53	3,012	+87.100%
2026-02-02	17.5000	18.8000	16.9800	17.8800	-7.358%	93	3,026	+109.284%
2026-01-30	17.0500	19.4000	16.3000	19.3000	+19.876%	71	3,021	+93.886%
2026-01-29	16.5800	17.6600	16.1000	16.1000	+7.333%	99	3,046	+132.422%
2026-01-28	14.8500	15.3000	14.5000	15.0000	+3.806%	48	3,037	+149.467%
2026-01-27	13.4100	14.4500	13.4100	14.4500	+7.037%	29	3,041	+158.962%
2026-01-26	13.5500	13.6000	13.1500	13.5000	+3.846%	32	3,039	+177.185%
2026-01-23	13.6000	13.6500	13.0000	13.0000	-2.256%	331	3,033	+187.846%
2026-01-22	13.0500	13.4000	12.8000	13.3000	+1.141%	85	2,945	+181.353%
2026-01-21	13.9000	14.0000	13.0500	13.1500	+0.382%	219	2,903	+184.563%
2026-01-20	13.7900	13.7900	12.6500	13.1000	-0.456%	252	2,814	+185.649%
2026-01-16	13.8000	13.8000	12.9100	13.1600	-4.082%	50	2,762	+184.347%
2026-01-15	13.4100	14.1700	13.1500	13.7200	-7.919%	125	2,762	+172.741%
2026-01-14	14.0000	15.2600	13.5000	14.9000	+18.348%	144	2,756	+151.141%
2026-01-13	11.9700	13.2500	11.5000	12.5900	+12.411%	144	2,753	+197.220%
2026-01-12	11.4800	11.9500	10.4500	11.2000	0.000%	106	2,670	+234.107%
2026-01-09	10.4000	11.4300	10.0000	11.2000	+9.804%	200	2,632	+234.107%
2026-01-08	8.5000	10.2200	8.5000	10.2000	+24.088%	117	2,664	+266.863%
2026-01-07	9.2500	9.2500	8.2200	8.2200	-8.667%	607	2,662	+355.231%
2026-01-06	13.3800	13.3800	8.6000	9.0000	-27.769%	159	2,446	+315.778%
2026-01-05	11.8500	13.1500	10.3400	12.4600	+61.190%	364	2,478	+200.321%
2026-01-02	6.7500	7.7300	6.7500	7.7300	+17.121%	18	2,361	+384.088%
2025-12-30	6.4000	6.6000	6.4000	6.6000	+7.317%	6	2,353	+466.970%
2025-12-29	6.0200	6.3500	6.0200	6.1500	-0.806%	22	2,347	+508.455%
2025-12-24	6.2000	6.2000	6.2000	6.2000	+0.813%	1	2,346	+503.548%
2025-12-23	5.9500	6.1500	5.9500	6.1500	0.000%	10	2,346	+508.455%
2025-12-22	6.3000	6.3000	5.9200	6.1500	+17.143%	1,020	2,341	+508.455%
2025-12-19	5.9500	5.9500	4.0000	5.2500	-11.017%	13	1,574	+612.762%
2025-12-17	5.9000	6.0000	5.9000	5.9000	+5.925%	13	1,561	+534.237%
2025-12-16	6.0000	6.0000	5.5000	5.5700	-11.447%	53	1,560	+571.813%
2025-12-15	6.5000	6.5000	6.2500	6.2900	-5.414%	17	1,579	+494.913%
2025-12-12	6.6500	6.6500	6.6500	6.6500	-1.481%	5	1,580	+462.707%
2025-12-11	7.0800	7.0800	6.7500	6.7500	-6.897%	11	1,585	+454.370%
2025-12-10	6.6000	7.2500	6.6000	7.2500	+10.350%	77	1,588	+416.138%
2025-12-09	6.5000	6.5700	6.5000	6.5700	+8.595%	64	1,573	+469.559%
2025-12-08	6.6500	6.6500	6.0500	6.0500	-15.855%	140	1,552	+518.512%
2025-12-05	7.4900	7.4900	7.1900	7.1900	-2.838%	18	1,560	+420.445%
2025-12-04	7.2700	7.4000	7.2700	7.4000	+8.824%	7	1,560	+405.676%
2025-12-02	7.1500	7.1500	6.8000	6.8000	-14.680%	20	1,561	+450.294%
2025-12-01	8.1200	8.1200	7.9700	7.9700	+6.267%	31	1,560	+369.511%
2025-11-28	7.4500	7.5000	7.4500	7.5000	+11.111%	2	1,560	+398.933%
2025-11-26	6.5000	6.7500	6.5000	6.7500	+0.746%	30	1,558	+454.370%
2025-11-25	6.6800	6.7000	6.6800	6.7000	-9.459%	126	1,558	+458.507%
2025-11-24	7.4000	7.4000	7.4000	7.4000	-8.075%	3	1,514	+405.676%
2025-11-21	7.7500	8.0500	7.7500	8.0500	-3.593%	3	1,511	+364.845%
2025-11-19	8.1000	8.3500	8.0700	8.3500	-2.907%	49	1,509	+348.144%
2025-11-18	8.6000	8.6000	8.6000	8.6000	-4.444%	2	1,516	+335.116%
2025-11-17	8.9500	9.0000	8.9500	9.0000	-11.067%	4	1,518	+315.778%
2025-11-14	9.2700	10.1200	9.2700	10.1200	+6.080%	13	1,514	+269.763%
2025-11-13	9.0000	9.5400	9.0000	9.5400	+23.097%	41	1,513	+292.243%
2025-11-12	8.6000	8.6000	7.7500	7.7500	-22.886%	56	1,509	+382.839%
2025-11-11	10.0500	10.0500	10.0500	10.0500	+7.602%	1	1,495	+272.338%
2025-11-10	9.3400	9.3400	9.3400	9.3400	+0.430%	3	1,495	+300.642%
2025-11-07	9.0000	9.3000	9.0000	9.3000	+10.059%	42	1,495	+302.366%
2025-11-06	8.8900	8.8900	8.4500	8.4500	-1.744%	2	1,495	+342.840%
2025-11-05	8.8100	8.8100	8.6000	8.6000	-0.578%	10	1,495	+335.116%
2025-11-04	8.6500	8.6500	8.6500	8.6500	-21.005%	1	1,497	+332.601%
2025-10-31	10.3800	11.0000	9.9000	10.9500	+18.123%	459	1,496	+241.735%
2025-10-30	9.1000	9.3000	9.1000	9.2700	+4.157%	3	1,316	+303.668%
2025-10-29	8.9000	8.9000	8.9000	8.9000	-5.319%	1	1,316	+320.449%
2025-10-28	9.3000	9.4000	9.3000	9.4000	-2.083%	4	1,316	+298.085%
2025-10-24	9.6500	9.6500	9.6000	9.6000	-5.882%	4	1,312	+289.792%
2025-10-23	10.4500	10.4500	10.2000	10.2000	+13.208%	4	1,308	+266.863%
2025-10-21	9.0100	9.0100	9.0100	9.0100	+0.670%	2	1,306	+315.316%
2025-10-20	9.0300	9.0300	8.9500	8.9500	0.000%	42	1,308	+318.101%
2025-10-17	8.9500	8.9500	8.9500	8.9500	+4.434%	1	1,297	+318.101%
2025-10-15	8.5700	8.5700	8.5700	8.5700	-3.164%	1	1,298	+336.639%
2025-10-14	8.8000	8.8500	8.8000	8.8500	+6.884%	3	1,298	+322.825%
2025-10-13	8.1000	8.2900	8.1000	8.2800	+11.141%	3	1,299	+351.932%
2025-10-10	7.9500	7.9500	7.4500	7.4500	-8.924%	2	1,296	+402.282%
2025-10-09	8.1800	8.1800	8.1800	8.1800	-6.514%	3	1,296	+357.457%
2025-10-08	8.7500	8.7500	8.7500	8.7500	-0.568%	10	1,299	+327.657%
2025-10-06	8.9500	8.9500	8.8000	8.8000	-1.456%	17	1,292	+325.227%
2025-10-03	9.0500	9.0500	8.4500	8.9300	+0.112%	20	1,309	+319.037%
2025-10-02	9.1500	9.7000	8.8100	8.9200	-2.514%	19	1,314	+319.507%
2025-10-01	8.8500	9.2500	8.8500	9.1500	-1.294%	65	1,331	+308.962%
2025-09-30	9.2700	9.2700	9.2700	9.2700	-5.697%	1	1,328	+303.668%
2025-09-29	10.1700	10.1900	9.7100	9.8300	-13.392%	13	1,328	+280.671%
2025-09-26	11.7000	11.8500	11.3500	11.3500	-5.417%	129	1,323	+229.692%
2025-09-25	11.4600	12.0000	11.4600	12.0000	+4.348%	3	1,415	+211.833%
2025-09-24	11.3500	11.8000	11.3500	11.5000	+6.977%	8	1,417	+225.391%
2025-09-23	11.0000	11.6000	10.7500	10.7500	+7.500%	57	1,423	+248.093%
2025-09-22	9.6300	10.1000	9.6300	10.0000	+1.010%	24	1,453	+274.200%
2025-09-19	10.7000	10.7000	9.9000	9.9000	-12.000%	77	1,431	+277.980%
2025-09-18	11.2000	11.2500	11.2000	11.2500	-4.661%	6	1,386	+232.622%
2025-09-17	11.7500	11.9000	11.7000	11.8000	+3.965%	4	1,385	+217.119%
2025-09-16	11.3500	11.3500	11.3500	11.3500	+8.095%	4	1,384	+229.692%
2025-09-15	10.9300	11.0000	10.5000	10.5000	-1.869%	90	1,380	+256.381%
2025-09-12	10.7000	10.7000	10.7000	10.7000	-1.835%	2	1,317	+249.720%
2025-09-11	10.9000	11.0000	10.8500	10.9000	+8.891%	4	1,315	+243.303%
2025-09-09	9.7000	10.1700	9.7000	10.0100	+11.099%	12	1,315	+273.826%
2025-09-08	8.9000	9.0100	8.9000	9.0100	-8.528%	7	1,311	+315.316%
2025-09-05	10.2000	10.2000	9.7500	9.8500	-10.860%	12	1,308	+279.898%
2025-09-03	11.2100	11.2100	11.0500	11.0500	-14.672%	2	1,301	+238.643%
2025-09-02	12.7100	13.2500	12.6500	12.9500	+4.858%	65	1,300	+188.958%
2025-08-29	12.3500	12.3500	12.3500	12.3500	+5.106%	1	1,252	+202.996%
2025-08-28	11.6400	11.7500	11.6400	11.7500	-2.083%	2	1,252	+218.468%
2025-08-27	11.4500	12.0000	11.4100	12.0000	+11.111%	8	1,251	+211.833%
2025-08-26	11.1500	11.1500	10.8000	10.8000	-6.897%	2	1,251	+246.481%
2025-08-22	11.3500	11.7500	11.3500	11.6000	+20.959%	8	1,250	+222.586%
2025-08-21	9.5900	9.5900	9.5900	9.5900	+1.697%	1	1,248	+290.198%
2025-08-20	9.2000	9.4300	9.2000	9.4300	-5.226%	5	1,247	+296.819%
2025-08-15	9.9500	9.9500	9.9500	9.9500	+0.505%	2	1,247	+276.080%
2025-08-14	9.9000	9.9000	9.7200	9.9000	-1.000%	6	1,247	+277.980%
2025-08-12	9.2600	10.0000	9.2600	10.0000	+7.643%	14	1,246	+274.200%
2025-08-11	10.0200	10.0200	9.2900	9.2900	+3.222%	15	1,245	+302.799%
2025-08-07	9.0500	9.0500	9.0000	9.0000	-4.863%	17	1,232	+315.778%
2025-08-06	9.4600	9.4600	9.4600	9.4600	+4.185%	1	1,215	+295.560%
2025-08-05	9.0800	9.0800	9.0800	9.0800	+13.784%	3	1,215	+312.115%
2025-08-04	7.9500	7.9800	7.9500	7.9800	-6.118%	7	1,212	+368.922%
2025-08-01	8.8500	8.8500	8.4000	8.5000	-5.134%	11	1,212	+340.235%
2025-07-31	9.6100	9.6100	8.9600	8.9600	-18.174%	4	1,208	+317.634%
2025-07-29	10.9000	10.9500	10.9000	10.9500	+1.389%	16	1,208	+241.735%
2025-07-28	10.8000	10.8000	10.8000	10.8000	+3.846%	1	1,199	+246.481%
2025-07-25	10.4000	10.4000	10.4000	10.4000	-1.887%	2	1,198	+259.808%
2025-07-24	10.0000	10.6700	10.0000	10.6000	+12.766%	47	1,198	+253.019%
2025-07-23	9.1000	9.4000	9.1000	9.4000	+9.813%	16	1,163	+298.085%
2025-07-21	9.1400	9.1400	8.5000	8.5600	+18.889%	19	1,147	+337.150%
2025-07-18	10.1500	10.1500	7.2000	7.2000	-11.111%	43	1,149	+419.722%
2025-07-17	8.1000	8.1000	8.1000	8.1000	-8.475%	2	1,148	+361.975%
2025-07-16	9.4500	9.4500	8.6500	8.8500	-11.500%	505	1,147	+322.825%
2025-07-14	10.6800	10.6800	10.0000	10.0000	-8.676%	62	675	+274.200%
2025-07-11	10.0500	10.9500	10.0500	10.9500	+7.353%	20	627	+241.735%
2025-07-10	9.7500	10.7500	9.7500	10.2000	+3.030%	174	626	+266.863%
2025-07-09	10.1500	10.1500	9.9000	9.9000	-1.980%	14	746	+277.980%
2025-07-08	8.3000	10.1000	8.3000	10.1000	+31.169%	139	746	+270.495%
2025-07-07	7.7000	7.7000	7.7000	7.7000	-9.412%	1	614	+385.974%
2025-07-03	8.3200	8.5000	8.3200	8.5000	+6.250%	4	614	+340.235%
2025-07-02	7.6100	8.0000	7.6000	8.0000	+8.844%	5	614	+367.750%
2025-07-01	7.3500	7.3500	7.3500	7.3500	+8.247%	1	615	+409.116%
2025-06-30	6.6500	6.7900	6.6500	6.7900	-0.147%	4	615	+451.105%
2025-06-27	6.8400	6.8400	6.8000	6.8000	-5.556%	2	615	+450.294%
2025-06-26	7.2500	7.2500	7.2000	7.2000	-4.382%	5	617	+419.722%
2025-06-24	8.4600	8.4600	7.3800	7.5300	-13.943%	7	617	+396.946%
2025-06-23	11.0300	11.0300	8.7500	8.7500	-9.794%	7	621	+327.657%
2025-06-20	9.7000	9.7000	9.7000	9.7000	-1.222%	6	621	+285.773%
2025-06-18	9.6600	9.8200	9.6600	9.8200	-5.029%	2	621	+281.059%
2025-06-17	9.2000	10.4100	9.2000	10.3400	+20.653%	8	621	+261.896%
2025-06-16	8.5000	8.5700	8.5000	8.5700	-6.339%	2	621	+336.639%
2025-06-13	8.9100	9.1900	8.5500	9.1500	+9.581%	10	621	+308.962%
2025-06-12	7.8000	8.3500	7.0200	8.3500	+10.743%	9	619	+348.144%
2025-06-11	7.8200	7.8200	7.3000	7.5400	-3.827%	10	619	+396.286%
2025-06-10	7.3500	7.8400	7.3500	7.8400	+12.806%	5	624	+377.296%
2025-06-09	5.7300	7.2000	5.7300	6.9500	+2.206%	19	624	+438.417%
2025-06-06	6.3500	6.8000	5.9000	6.8000	+17.647%	46	627	+450.294%
2025-06-05	5.7800	5.7800	5.7500	5.7800	-2.365%	20	645	+547.405%
2025-06-04	6.4500	6.7000	5.7900	5.9200	-2.310%	30	627	+532.095%
2025-06-03	6.0600	6.0600	6.0600	6.0600	+3.061%	1	627	+517.492%
2025-06-02	5.7900	5.8800	5.7900	5.8800	+2.797%	2	627	+536.395%
2025-05-30	5.9000	5.9000	5.4700	5.7200	-5.766%	36	627	+554.196%
2025-05-29	5.6900	6.0700	5.6900	6.0700	+2.881%	7	627	+516.474%
2025-05-28	5.9500	5.9500	5.8200	5.9000	-3.279%	5	627	+534.237%
2025-05-27	5.9400	6.1000	5.8700	6.1000	0.000%	9	627	+513.443%
2025-05-23	5.2500	6.1000	5.2500	6.1000	+13.594%	26	629	+513.443%
2025-05-22	5.3700	5.3700	5.3700	5.3700	-9.748%	1	629	+596.834%
2025-05-21	5.6000	5.9500	5.6000	5.9500	+4.021%	4	629	+528.908%
2025-05-20	5.7500	5.9300	5.7200	5.7200	-7.742%	18	630	+554.196%
2025-05-19	6.1500	6.2000	6.1500	6.2000	-7.324%	6	627	+503.548%
2025-05-16	6.8000	6.8000	6.5700	6.6900	-2.336%	18	622	+459.342%
2025-05-15	6.4700	6.8500	6.4700	6.8500	+2.086%	5	622	+446.277%
2025-05-14	6.6700	6.7700	6.5600	6.7100	-6.546%	10	619	+457.675%
2025-05-13	6.6700	7.1800	6.6700	7.1800	+3.458%	6	619	+421.170%
2025-05-12	7.3300	7.3300	6.7700	6.9400	+21.754%	7	619	+439.193%
2025-05-07	5.7000	5.7000	5.7000	5.7000	-1.893%	1	618	+556.491%
2025-05-05	5.8100	5.8100	5.8100	5.8100	-6.592%	2	617	+544.062%
2025-05-02	6.2700	6.2700	6.2200	6.2200	-4.012%	8	619	+501.608%
2025-05-01	6.4800	6.4800	6.4800	6.4800	+8.543%	1	619	+477.469%
2025-04-30	5.7500	5.9700	5.7500	5.9700	-16.736%	11	619	+526.801%
2025-04-29	6.9300	7.1700	6.9300	7.1700	-1.103%	8	619	+421.897%
2025-04-28	6.9800	7.2500	6.9800	7.2500	+7.090%	6	617	+416.138%
2025-04-25	6.7700	6.7700	6.7700	6.7700	+2.576%	8	617	+452.733%
2025-04-23	6.4600	6.6500	6.4600	6.6000	-6.383%	4	617	+466.970%
2025-04-22	7.0500	7.0500	7.0500	7.0500	+17.500%	1	617	+430.780%
2025-04-21	6.0000	6.0000	6.0000	6.0000	-9.091%	1	617	+523.667%
2025-04-16	6.6500	6.7500	6.6000	6.6000	-2.798%	6	617	+466.970%
2025-04-15	6.7900	6.7900	6.7900	6.7900	-2.302%	10	617	+451.105%
2025-04-14	7.4500	7.4500	6.9500	6.9500	-4.138%	14	617	+438.417%
2025-04-11	7.1000	7.2500	7.1000	7.2500	-11.908%	6	615	+416.138%
2025-04-10	9.0500	9.0700	7.8700	8.2300	-31.701%	7	614	+354.678%
2025-04-09	8.0600	12.0500	8.0600	12.0500	+39.468%	85	614	+210.539%
2025-04-08	9.0000	9.0000	8.6400	8.6400	-4.000%	3	614	+333.102%
2025-04-07	8.7000	9.0000	8.5700	9.0000	-17.808%	11	614	+315.778%
2025-04-04	10.8800	11.2500	10.8000	10.9500	-27.243%	90	616	+241.735%
2025-04-03	15.6500	15.6500	15.0500	15.0500	-21.369%	3	587	+148.638%
2025-03-31	19.1400	19.1400	19.1400	19.1400	+1.592%	2	587	+95.507%
2025-03-27	18.8400	18.8400	18.8300	18.8400	+0.749%	6	587	+98.620%
2025-03-26	18.7000	18.7000	18.7000	18.7000	+5.056%	3	581	+100.107%
2025-03-25	18.4500	18.4500	17.8000	17.8000	+6.269%	2	584	+110.225%
2025-03-20	17.0000	17.1400	16.7500	16.7500	-1.238%	14	584	+123.403%
2025-03-19	16.8500	16.9600	16.8500	16.9600	+14.905%	4	571	+120.637%
2025-03-18	14.7600	14.7600	14.7600	14.7600	+12.672%	5	571	+153.523%
2025-03-14	13.1000	13.1000	13.1000	13.1000	-7.092%	2	571	+185.649%
2025-03-10	14.1000	14.1000	14.1000	14.1000	+19.492%	1	571	+165.390%
2025-03-06	11.3700	11.8000	11.3700	11.8000	+15.686%	5	572	+217.119%
2025-03-05	10.2000	10.2000	10.2000	10.2000	-7.273%	4	572	+266.863%
2025-03-04	11.0000	11.0000	11.0000	11.0000	-9.836%	4	572	+240.182%
2025-03-03	12.2000	12.2000	12.2000	12.2000	-6.870%	4	572	+206.721%
2025-02-26	13.1000	13.1000	13.1000	13.1000	-9.028%	1	569	+185.649%
2025-02-20	14.5000	14.5000	14.4000	14.4000	+3.597%	4	569	+159.861%
2025-02-14	13.7900	13.9000	13.7900	13.9000	+6.107%	102	570	+169.209%
2025-02-12	13.1000	13.1000	13.1000	13.1000	-1.873%	1	570	+185.649%
2025-02-11	13.3500	13.3500	13.3500	13.3500	+10.331%	4	569	+180.300%
2025-02-10	11.7500	12.1000	11.7500	12.1000	+11.009%	201	565	+209.256%
2025-02-07	11.0000	11.1000	10.9000	10.9000	+19.126%	350	365	+243.303%
2025-02-03	9.3500	9.3500	9.0500	9.1500	-2.556%	3	267	+308.962%
2025-01-31	9.5000	9.5000	9.3900	9.3900	-24.274%	10	266	+298.509%
2025-01-23	12.4100	12.4100	12.4000	12.4000	-5.126%	5	264	+201.774%
2025-01-22	13.6000	13.6000	13.0700	13.0700	-8.601%	201	263	+186.305%
2025-01-21	14.3000	14.3000	14.3000	14.3000	-5.361%	2	87	+161.678%
2025-01-17	15.1100	15.1100	15.1100	15.1100	+3.992%	12	87	+147.651%
2025-01-16	14.5000	14.6000	14.5000	14.5300	+4.158%	4	87	+157.536%
2025-01-15	13.5400	13.9500	13.5400	13.9500	+36.098%	4	88	+168.244%
2025-01-08	10.2500	10.2500	10.2500	10.2500	-0.485%	28	61	+265.073%
2025-01-07	9.9000	10.3000	9.9000	10.3000	+3.831%	12	61	+263.301%
2025-01-06	10.0000	10.0000	9.9200	9.9200	+20.976%	2	65	+277.218%
2024-12-31	8.4000	8.4000	8.2000	8.2000	-4.872%	11	52	+356.341%
2024-12-26	8.6200	8.6200	8.6200	8.6200	+8.428%	3	52	+334.107%
2024-12-20	7.8800	7.9500	7.8700	7.9500	-17.188%	11	55	+370.692%
2024-12-18	9.6000	9.6000	9.6000	9.6000	-6.796%	10	66	+289.792%
2024-12-17	9.9900	10.3000	9.7600	10.3000	-6.278%	15	56	+263.301%
2024-12-16	11.3500	11.3600	10.9900	10.9900	-18.411%	16	58	+240.491%
2024-12-11	13.4700	13.4700	13.4700	13.4700	-3.923%	1	58	+177.803%
2024-12-09	14.7600	14.7600	14.0200	14.0200	-16.498%	2	58	+166.904%
2024-11-26	16.7000	16.7900	16.5500	16.7900	+5.135%	12	58	+122.871%
2024-11-25	15.9700	15.9700	15.9700	15.9700	-7.151%	3	46	+134.314%
2024-11-22	17.2000	17.2000	17.2000	17.2000	+4.369%	2	43	+117.558%
2024-11-20	16.4500	16.4800	16.4500	16.4800	+1.603%	4	43	+127.063%
2024-11-18	16.2000	16.2200	15.9500	16.2200	+17.536%	16	47	+130.703%
2024-11-08	14.5000	14.5000	13.8000	13.8000	-4.828%	4	32	+171.159%