Dark

CVX20270115C180
CVX Jan 15 2027 180.00 Call (CVX270115C00180000)
option OPRA

EOD

Sep 21, 2026

30.15-16.250%(-5.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	30.1500	30.1500	30.1500	30.1500	-16.250%	1	2,983	0.000%
2026-09-17	36.0000	36.0000	36.0000	36.0000	+1.551%	2	2,983	-16.250%
2026-09-16	36.5900	36.5900	35.4500	35.4500	-11.041%	29	2,985	-14.951%
2026-09-15	39.8500	39.8500	39.8500	39.8500	+3.051%	2	2,989	-24.341%
2026-09-14	39.6700	39.7400	38.6700	38.6700	+2.627%	108	2,991	-22.033%
2026-09-11	38.2200	38.2200	37.6400	37.6800	+1.209%	10	3,091	-19.984%
2026-09-10	37.4500	37.4500	37.2300	37.2300	-0.375%	36	3,092	-19.017%
2026-09-09	36.5500	37.3700	36.5500	37.3700	+4.095%	14	3,123	-19.320%
2026-09-08	36.4100	36.4100	35.5600	35.9000	+9.618%	44	3,129	-16.017%
2026-09-04	33.8500	33.8500	32.6900	32.7500	-8.006%	17	3,134	-7.939%
2026-09-03	36.2000	36.8400	35.6000	35.6000	-1.193%	4	3,134	-15.309%
2026-09-02	36.0600	36.0600	36.0300	36.0300	+3.953%	2	3,135	-16.320%
2026-09-01	33.9700	34.6600	33.9700	34.6600	+13.268%	2	3,135	-13.012%
2026-08-31	30.6000	30.6000	30.6000	30.6000	+17.692%	1	3,137	-1.471%
2026-08-28	26.0000	26.0000	26.0000	26.0000	+6.383%	1	3,136	+15.962%
2026-08-27	24.4400	24.4400	24.4400	24.4400	-8.976%	1	3,136	+23.363%
2026-08-25	27.2500	27.2500	26.8500	26.8500	-10.201%	22	3,136	+12.291%
2026-08-24	30.0500	30.0500	29.9000	29.9000	-9.394%	2	3,137	+0.836%
2026-08-20	32.9200	33.0000	32.9200	33.0000	+5.668%	5	3,138	-8.636%
2026-08-19	30.2800	32.5800	30.2800	31.2300	+6.442%	109	3,142	-3.458%
2026-08-18	28.4000	29.8000	28.1000	29.3400	+6.304%	64	3,223	+2.761%
2026-08-17	26.5900	27.6000	26.5900	27.6000	+8.150%	3	3,246	+9.239%
2026-08-14	25.5200	25.5200	25.5200	25.5200	+12.423%	1	3,244	+18.143%
2026-08-12	21.5500	23.0000	21.5500	22.7000	-0.656%	8	3,244	+32.819%
2026-08-11	22.6600	22.8500	22.5000	22.8500	+12.010%	6	3,239	+31.947%
2026-08-10	20.4000	20.4000	20.4000	20.4000	+22.892%	111	3,237	+47.794%
2026-08-07	16.6000	16.6000	16.6000	16.6000	-6.479%	7	3,129	+81.627%
2026-08-06	18.0500	18.0500	17.7500	17.7500	+8.232%	2	3,123	+69.859%
2026-08-05	18.3000	18.3000	16.2500	16.4000	-15.897%	185	3,121	+83.841%
2026-08-04	17.5400	19.5000	17.3500	19.5000	-14.097%	31	2,948	+54.615%
2026-08-03	22.5000	22.7000	22.5000	22.7000	-0.439%	3	2,955	+32.819%
2026-07-31	22.2000	22.8000	21.0000	22.8000	+14.000%	19	2,958	+32.237%
2026-07-30	20.0000	20.0000	20.0000	20.0000	-5.213%	2	2,966	+50.750%
2026-07-29	21.1000	21.1000	21.1000	21.1000	+16.189%	2	2,966	+42.891%
2026-07-28	20.0000	20.0000	17.8500	18.1600	-9.426%	7	2,966	+66.024%
2026-07-27	20.0500	21.2500	20.0500	20.0500	-15.222%	23	2,963	+50.374%
2026-07-24	22.8700	23.6500	22.8700	23.6500	+0.595%	9	2,974	+27.484%
2026-07-23	23.5100	23.5100	23.5100	23.5100	+9.349%	1	2,978	+28.243%
2026-07-22	21.3700	21.5000	21.3700	21.5000	+7.823%	3	2,977	+40.233%
2026-07-21	20.0700	20.5000	19.9000	19.9400	+7.204%	32	2,977	+51.204%
2026-07-20	18.0000	18.6000	18.0000	18.6000	+2.592%	6	2,954	+62.097%
2026-07-17	17.8700	18.1300	17.0000	18.1300	+13.030%	73	2,952	+66.299%
2026-07-16	16.2000	16.2000	15.6200	16.0400	+18.464%	46	2,895	+87.968%
2026-07-15	14.6000	14.6000	13.4500	13.5400	-7.260%	9	2,861	+122.674%
2026-07-14	14.2000	14.6000	14.2000	14.6000	-5.806%	7	2,862	+106.507%
2026-07-13	13.7500	15.5000	13.6000	15.5000	+39.640%	70	2,862	+94.516%
2026-07-10	10.5500	11.1000	10.5500	11.1000	+2.778%	26	2,858	+171.622%
2026-07-09	11.3400	11.3400	10.6500	10.8000	-9.244%	266	2,905	+179.167%
2026-07-08	12.1000	12.7000	11.9000	11.9000	+8.676%	4	2,741	+153.361%
2026-07-07	9.1000	11.1000	9.0000	10.9500	+44.079%	119	2,740	+175.342%
2026-07-06	8.3000	8.3000	7.6000	7.6000	-7.090%	25	2,725	+296.711%
2026-07-02	8.3000	8.3000	8.1800	8.1800	+12.209%	18	2,715	+268.582%
2026-07-01	7.1000	7.4700	7.0000	7.2900	+1.674%	114	2,715	+313.580%
2026-06-30	8.5100	8.5100	7.1700	7.1700	-16.918%	168	2,678	+320.502%
2026-06-29	9.8000	9.8000	8.6300	8.6300	-8.870%	23	2,674	+249.363%
2026-06-26	9.8000	9.8000	9.4700	9.4700	-7.879%	4	2,672	+218.374%
2026-06-25	9.7500	10.2800	9.7500	10.2800	+1.782%	51	2,669	+193.288%
2026-06-24	10.2500	10.3700	9.8000	10.1000	-17.213%	47	2,633	+198.515%
2026-06-23	12.4000	12.4000	11.9500	12.2000	+0.910%	84	2,617	+147.131%
2026-06-22	11.7300	12.0900	11.1500	12.0900	+7.467%	25	2,566	+149.380%
2026-06-18	11.3900	11.4000	10.8000	11.2500	-15.730%	35	2,559	+168.000%
2026-06-17	14.1600	15.0500	13.3000	13.3500	-8.184%	77	2,559	+125.843%
2026-06-16	14.9000	15.0000	14.4000	14.5400	-5.890%	37	2,559	+107.359%
2026-06-15	14.8100	15.4500	14.8100	15.4500	-25.542%	6	2,538	+95.146%
2026-06-12	19.7500	20.7500	19.7500	20.7500	-7.778%	17	2,541	+45.301%
2026-06-11	22.3500	22.5300	22.3000	22.5000	-4.051%	5	2,543	+34.000%
2026-06-08	21.8000	23.4500	21.8000	23.4500	+14.670%	12	2,544	+28.571%
2026-06-05	21.6000	21.6000	20.4500	20.4500	-7.045%	4	2,545	+47.433%
2026-06-04	22.0000	22.0000	22.0000	22.0000	-2.004%	4	2,545	+37.045%
2026-06-03	22.5700	23.5000	22.4000	22.4500	+6.147%	9	2,541	+34.298%
2026-06-02	20.0000	21.1500	20.0000	21.1500	+5.224%	3	2,542	+42.553%
2026-06-01	18.5000	20.7500	18.5000	20.1000	+13.559%	202	2,542	+50.000%
2026-05-29	16.9500	17.7000	16.9500	17.7000	+0.283%	28	2,524	+70.339%
2026-05-28	18.3000	18.3000	17.5000	17.6500	-0.507%	42	2,520	+70.822%
2026-05-27	17.7800	18.0500	17.7400	17.7400	-16.909%	29	2,490	+69.955%
2026-05-26	21.3500	21.3500	21.3500	21.3500	-10.294%	1	2,495	+41.218%
2026-05-22	23.8000	23.8000	23.8000	23.8000	+1.105%	1	2,496	+26.681%
2026-05-21	25.3300	25.3400	22.6000	23.5400	-4.850%	41	2,510	+28.080%
2026-05-20	28.0000	28.0000	24.7400	24.7400	-11.800%	9	2,510	+21.867%
2026-05-19	26.8500	28.0500	25.9200	28.0500	+10.433%	8	2,514	+7.487%
2026-05-18	23.7000	25.6500	23.7000	25.4000	+16.141%	5	2,514	+18.701%
2026-05-15	20.5000	21.8700	20.5000	21.8700	+18.216%	12	2,514	+37.860%
2026-05-14	19.5000	19.5000	18.5000	18.5000	+2.778%	8	2,513	+62.973%
2026-05-13	18.3000	18.4000	18.0000	18.0000	-7.455%	4	2,512	+67.500%
2026-05-12	19.4500	19.4500	19.4500	19.4500	+5.995%	2	2,512	+55.013%
2026-05-11	17.7600	18.6000	17.7600	18.3500	+13.763%	13	2,512	+64.305%
2026-05-08	16.5700	16.6500	16.1300	16.1300	-5.118%	8	2,514	+86.919%
2026-05-07	16.6000	17.0000	15.4000	17.0000	-7.859%	49	2,508	+77.353%
2026-05-06	18.0000	18.4500	17.7500	18.4500	-24.137%	99	2,487	+63.415%
2026-05-05	24.2500	24.3200	24.2500	24.3200	+1.545%	2	2,441	+23.972%
2026-05-04	21.6500	23.9500	21.6500	23.9500	-4.658%	2	2,443	+25.887%
2026-04-30	23.8000	25.1200	23.8000	25.1200	+3.332%	4	2,443	+20.024%
2026-04-29	23.5600	24.6000	23.5600	24.3100	+10.350%	7	2,445	+24.023%
2026-04-28	21.5000	22.0600	21.5000	22.0300	+12.398%	7	2,443	+36.859%
2026-04-27	19.7000	19.9700	19.5000	19.6000	+4.757%	18	2,444	+53.827%
2026-04-24	19.3000	19.3000	18.7100	18.7100	+3.256%	4	2,442	+61.144%
2026-04-21	18.1200	18.1200	18.1200	18.1200	-2.054%	1	2,442	+66.391%
2026-04-20	18.5100	18.5100	18.5000	18.5000	+4.816%	2	2,442	+62.973%
2026-04-17	15.8200	17.6500	14.4700	17.6500	-15.952%	16	2,444	+70.822%
2026-04-16	20.6500	21.0000	20.6500	21.0000	+8.527%	2	2,437	+43.571%
2026-04-15	20.5000	20.5000	19.3500	19.3500	-8.511%	4	2,437	+55.814%
2026-04-14	19.2000	21.1500	19.2000	21.1500	-11.838%	16	2,440	+42.553%
2026-04-13	23.9600	25.0500	23.2500	23.9900	+9.045%	13	2,437	+25.677%
2026-04-10	21.5000	22.0000	21.4100	22.0000	-7.173%	18	2,438	+37.045%
2026-04-09	27.9500	28.0300	23.7000	23.7000	-1.863%	13	2,427	+27.215%
2026-04-08	24.3000	24.3000	23.7500	24.1500	-29.694%	25	2,429	+24.845%
2026-04-07	32.2000	34.4000	32.2000	34.3500	+17.036%	8	2,428	-12.227%
2026-04-06	30.5000	30.5000	29.3200	29.3500	-13.549%	55	2,428	+2.726%
2026-04-02	33.9000	33.9500	33.9000	33.9500	+14.890%	2	2,379	-11.193%
2026-04-01	33.6500	34.9700	27.9500	29.5500	-18.707%	14	2,379	+2.030%
2026-03-31	39.0000	39.0000	35.0000	36.3500	-10.798%	525	2,378	-17.056%
2026-03-30	43.1700	43.1700	40.7500	40.7500	-1.807%	5	2,509	-26.012%
2026-03-27	38.1600	41.5000	38.1600	41.5000	+5.491%	4	2,507	-27.349%
2026-03-26	36.0000	39.3400	36.0000	39.3400	+9.521%	15	2,509	-23.360%
2026-03-25	35.9300	37.1400	35.5000	35.9200	-6.774%	6	2,520	-16.063%
2026-03-24	37.5500	39.3000	37.4000	38.5300	+9.929%	25	2,521	-21.749%
2026-03-23	30.7500	35.5500	30.7500	35.0500	+0.892%	10	2,531	-13.980%
2026-03-20	34.0000	35.1000	34.0000	34.7400	+6.892%	15	2,533	-13.212%
2026-03-19	30.7300	33.3000	30.5000	32.5000	+3.701%	71	2,545	-7.231%
2026-03-18	30.7500	31.3400	30.7500	31.3400	-0.508%	12	2,526	-3.797%
2026-03-17	31.0000	31.5000	30.9000	31.5000	+7.325%	160	2,525	-4.286%
2026-03-16	29.3300	29.5000	29.3300	29.3500	-0.441%	7	2,446	+2.726%
2026-03-13	29.0800	29.6600	28.2000	29.4800	-5.483%	380	2,446	+2.273%
2026-03-12	26.5000	31.1900	26.5000	31.1900	+24.760%	64	2,801	-3.334%
2026-03-11	22.6000	25.0000	22.6000	25.0000	+14.679%	17	2,797	+20.600%
2026-03-10	21.5500	24.3500	21.5500	21.8000	-13.251%	48	2,798	+38.303%
2026-03-09	25.0200	25.4500	24.9500	25.1300	+1.947%	28	2,798	+19.976%
2026-03-06	24.6200	24.6500	24.6200	24.6500	+1.440%	6	2,901	+22.312%
2026-03-05	23.7500	24.4200	23.7500	24.3000	+13.023%	153	2,906	+24.074%
2026-03-04	22.5700	22.5700	21.0000	21.5000	-10.230%	70	2,805	+40.233%
2026-03-03	24.2200	25.7300	23.6000	23.9500	+0.842%	27	2,818	+25.887%
2026-03-02	24.2600	24.6000	23.1500	23.7500	+4.167%	58	2,840	+26.947%
2026-02-27	20.4500	23.0000	20.4500	22.8000	+10.680%	54	2,878	+32.237%
2026-02-26	20.0500	21.5000	20.0500	20.6000	+3.518%	19	2,901	+46.359%
2026-02-25	19.6900	19.9000	19.5700	19.9000	-6.529%	60	2,902	+51.508%
2026-02-24	20.6000	21.2900	20.4100	21.2900	+2.850%	12	2,902	+41.616%
2026-02-23	18.5000	21.1200	18.5000	20.7000	+5.882%	32	2,901	+45.652%
2026-02-20	19.6000	20.0600	19.4000	19.5500	-8.474%	14	2,900	+54.220%
2026-02-19	21.4000	22.7500	21.0700	21.3600	+11.250%	32	2,899	+41.152%
2026-02-18	19.2500	19.5300	19.0000	19.2000	+7.263%	30	2,902	+57.031%
2026-02-17	19.4500	19.4500	17.3000	17.9000	-2.717%	46	2,878	+68.436%
2026-02-13	18.2000	18.7500	18.1000	18.4000	-2.800%	86	2,911	+63.859%
2026-02-12	19.4500	19.4500	18.0000	18.9300	-4.874%	43	2,911	+59.271%
2026-02-11	18.5200	20.1400	18.5200	19.9000	+11.485%	143	2,926	+51.508%
2026-02-10	17.4200	17.8500	16.5500	17.8500	+0.563%	52	3,026	+68.908%
2026-02-09	17.1700	17.9500	16.6400	17.7500	+2.899%	178	3,008	+69.859%
2026-02-06	16.2500	17.4000	16.1300	17.2500	+4.672%	58	2,985	+74.783%
2026-02-05	16.2500	16.5000	15.4000	16.4800	-5.069%	82	2,961	+82.949%
2026-02-04	17.1500	18.0000	16.2500	17.3600	+11.640%	146	2,964	+73.675%
2026-02-03	13.0000	15.8200	13.0000	15.5500	+19.615%	333	2,982	+93.891%
2026-02-02	12.4000	13.6000	12.2400	13.0000	-5.109%	64	2,700	+131.923%
2026-01-30	12.2000	14.0000	12.2000	13.7000	+16.102%	160	2,698	+120.073%
2026-01-29	12.1000	13.0200	11.8000	11.8000	+8.257%	121	2,675	+155.508%
2026-01-28	10.7000	11.0000	10.2400	10.9000	+9.000%	48	2,615	+176.606%
2026-01-27	9.6000	10.0000	9.6000	10.0000	+4.167%	70	2,610	+201.500%
2026-01-26	9.8100	9.8100	9.2000	9.6000	+3.784%	38	2,577	+214.063%
2026-01-23	9.3500	9.5900	9.2500	9.2500	+3.352%	51	2,575	+225.946%
2026-01-22	9.1000	9.4900	8.9500	8.9500	-6.184%	199	2,574	+236.872%
2026-01-21	9.7000	9.7000	9.5400	9.5400	+3.922%	18	2,413	+216.038%
2026-01-20	9.8500	9.8500	9.0500	9.1800	-2.340%	465	2,410	+228.431%
2026-01-16	9.7000	9.9000	9.1300	9.4000	-5.051%	60	2,069	+220.745%
2026-01-15	9.9000	10.0600	9.2500	9.9000	-5.354%	49	2,069	+204.545%
2026-01-14	10.0500	10.8000	8.6500	10.4600	+14.693%	80	2,037	+188.241%
2026-01-13	8.3500	9.6500	8.0600	9.1200	+15.443%	244	2,037	+230.592%
2026-01-12	7.9500	8.2500	7.4500	7.9000	-1.250%	573	1,999	+281.646%
2026-01-09	7.4500	8.0200	7.1500	8.0000	+12.518%	81	1,895	+276.875%
2026-01-08	6.5500	7.2500	6.2000	7.1100	+24.301%	11	1,858	+324.051%
2026-01-07	6.1000	6.4800	5.7200	5.7200	-7.742%	143	1,853	+427.098%
2026-01-06	8.5000	8.5000	5.9200	6.2000	-31.111%	61	1,792	+386.290%
2026-01-05	9.6000	9.6000	7.4500	9.0000	+91.489%	143	1,780	+235.000%
2026-01-02	4.4500	5.0000	4.4000	4.7000	+8.545%	43	1,664	+541.489%
2025-12-31	4.2500	4.3300	4.1500	4.3300	+4.337%	10	1,611	+596.305%
2025-12-30	4.1500	4.1500	4.1500	4.1500	+3.750%	15	1,611	+626.506%
2025-12-29	4.0000	4.0000	4.0000	4.0000	-2.913%	1	1,596	+653.750%
2025-12-24	4.1000	4.1200	4.1000	4.1200	+3.000%	10	1,605	+631.796%
2025-12-22	3.8500	4.0000	3.8500	4.0000	+14.286%	7	1,605	+653.750%
2025-12-19	3.7000	3.7000	3.5000	3.5000	-4.632%	4	1,606	+761.429%
2025-12-18	3.6700	3.6700	3.6700	3.6700	+1.944%	1	1,605	+721.526%
2025-12-16	3.9200	3.9200	3.6000	3.6000	-9.320%	168	1,605	+737.500%
2025-12-15	3.9700	3.9700	3.9700	3.9700	-10.787%	2	1,449	+659.446%
2025-12-12	4.4500	4.4500	4.4500	4.4500	-3.261%	9	1,449	+577.528%
2025-12-11	4.6000	4.6000	4.6000	4.6000	0.000%	27	1,440	+555.435%
2025-12-10	4.5000	4.6000	4.5000	4.6000	+5.023%	2	1,413	+555.435%
2025-12-09	4.3800	4.3800	4.3800	4.3800	+8.148%	6	1,413	+588.356%
2025-12-08	4.4000	4.4000	4.0500	4.0500	-12.903%	18	1,413	+644.444%
2025-12-05	4.8000	4.8000	4.6500	4.6500	-8.644%	4	1,427	+548.387%
2025-12-03	4.7500	5.1000	4.7500	5.0900	+9.227%	6	1,430	+492.338%
2025-12-02	4.6600	4.6600	4.6600	4.6600	-12.075%	7	1,429	+546.996%
2025-12-01	5.6000	5.6000	5.3000	5.3000	+3.718%	3	1,435	+468.868%
2025-11-28	5.0000	5.1100	5.0000	5.1100	+13.556%	11	1,434	+490.020%
2025-11-26	4.5000	4.5000	4.5000	4.5000	+2.506%	2	1,421	+570.000%
2025-11-25	4.5600	4.6000	4.3900	4.3900	-9.485%	12	1,421	+586.788%
2025-11-24	4.9700	4.9700	4.8500	4.8500	-10.351%	51	1,418	+521.649%
2025-11-21	5.6000	5.6000	5.4100	5.4100	-5.913%	42	1,418	+457.301%
2025-11-19	5.5800	5.7500	5.5800	5.7500	-8.000%	83	1,383	+424.348%
2025-11-17	6.6000	6.6000	6.2000	6.2500	-9.420%	17	1,413	+382.400%
2025-11-14	6.8000	6.9000	6.7000	6.9000	+6.977%	71	1,412	+336.957%
2025-11-13	6.3000	6.5500	6.3000	6.4500	+11.207%	141	1,413	+367.442%
2025-11-12	5.8000	5.8000	5.8000	5.8000	-13.433%	1	1,402	+419.828%
2025-11-11	7.1500	7.1500	6.7000	6.7000	+13.559%	135	1,402	+350.000%
2025-11-10	5.9000	5.9000	5.9000	5.9000	-7.813%	11	1,300	+411.017%
2025-11-07	6.4300	6.4300	6.4000	6.4000	+8.475%	21	1,290	+371.094%
2025-11-06	6.0500	6.2500	5.9000	5.9000	0.000%	10	1,290	+411.017%
2025-11-05	5.9000	5.9000	5.9000	5.9000	-0.840%	10	1,295	+411.017%
2025-11-04	5.7000	5.9500	5.7000	5.9500	-3.252%	70	1,295	+406.723%
2025-11-03	6.7500	6.7500	6.1500	6.1500	-16.892%	3	1,229	+390.244%
2025-10-31	7.0000	7.6000	7.0000	7.4000	+16.719%	12	1,229	+307.432%
2025-10-30	6.4000	6.4000	6.3300	6.3400	+20.762%	15	1,227	+375.552%
2025-10-29	6.2500	6.2500	5.2500	5.2500	-16.667%	7	1,228	+474.286%
2025-10-22	6.3000	6.3000	6.3000	6.3000	+5.000%	250	1,228	+378.571%
2025-10-21	6.0000	6.0000	6.0000	6.0000	-9.091%	1	1,228	+402.500%
2025-10-20	6.3000	6.6000	6.3000	6.6000	+5.431%	5	1,227	+356.818%
2025-10-17	6.2500	6.2600	6.2500	6.2600	+5.565%	24	1,227	+381.629%
2025-10-16	5.9300	5.9300	5.9300	5.9300	+4.035%	2	1,235	+408.432%
2025-10-15	5.9000	5.9000	5.7000	5.7000	+3.074%	10	1,233	+428.947%
2025-10-13	5.3500	5.5300	5.3500	5.5300	+3.364%	2	1,235	+445.208%
2025-10-10	5.2400	5.3500	5.1600	5.3500	-4.804%	99	1,237	+463.551%
2025-10-09	5.8100	5.8200	5.6200	5.6200	-6.799%	298	1,270	+436.477%
2025-10-08	6.1000	6.1000	6.0300	6.0300	+7.487%	7	1,532	+400.000%
2025-10-07	5.6100	5.6100	5.6100	5.6100	-5.714%	12	1,526	+437.433%
2025-10-06	6.0500	6.0500	5.9500	5.9500	0.000%	137	1,526	+406.723%
2025-10-03	6.2000	6.2000	5.8000	5.9500	-3.252%	11	1,389	+406.723%
2025-10-02	6.2000	6.2000	6.1500	6.1500	-2.070%	3	1,388	+390.244%
2025-10-01	6.1500	6.2800	6.1500	6.2800	-1.875%	7	1,387	+380.096%
2025-09-30	6.3000	6.4000	6.3000	6.4000	-5.744%	3	1,392	+371.094%
2025-09-29	6.7500	7.0200	6.7000	6.7900	-15.125%	14	1,393	+344.035%
2025-09-26	8.3000	8.5000	7.9500	8.0000	-5.101%	23	1,398	+276.875%
2025-09-25	8.4300	8.4300	8.4300	8.4300	+2.182%	3	1,382	+257.651%
2025-09-24	8.3000	8.3000	8.2500	8.2500	+7.843%	15	1,379	+265.455%
2025-09-23	8.0000	8.0000	7.5500	7.6500	+8.974%	11	1,370	+294.118%
2025-09-22	7.0200	7.0200	7.0200	7.0200	+2.482%	13	1,375	+329.487%
2025-09-19	6.9000	6.9500	6.8500	6.8500	-15.640%	3	1,388	+340.146%
2025-09-18	8.1200	8.1200	8.1200	8.1200	0.000%	250	1,638	+271.305%
2025-09-17	8.1200	8.1200	8.1200	8.1200	+5.455%	2	1,389	+271.305%
2025-09-15	7.2300	7.7000	7.2300	7.7000	+2.667%	9	1,387	+291.558%
2025-09-12	7.6200	7.6200	7.4900	7.5000	-2.216%	8	1,388	+302.000%
2025-09-11	7.6100	7.6700	7.5500	7.6700	+3.789%	11	1,382	+293.090%
2025-09-10	7.3900	7.3900	7.3900	7.3900	+3.501%	6	1,382	+307.984%
2025-09-09	7.4500	7.4500	7.1000	7.1400	+17.434%	99	1,382	+322.269%
2025-09-08	6.1900	6.1900	6.0000	6.0800	-6.462%	97	1,345	+395.888%
2025-09-05	6.7000	6.7000	6.5000	6.5000	-17.197%	9	1,255	+363.846%
2025-09-03	7.8500	7.8500	7.8500	7.8500	-17.368%	2	1,255	+284.076%
2025-09-02	9.5000	9.5000	9.5000	9.5000	+5.322%	6	1,253	+217.368%
2025-08-29	9.0000	9.0200	9.0000	9.0200	+8.024%	3	1,253	+234.257%
2025-08-28	8.1500	8.3500	8.1500	8.3500	-4.571%	2	1,253	+261.078%
2025-08-27	8.5700	8.7500	8.5700	8.7500	+12.903%	17	1,253	+244.571%
2025-08-26	7.8500	8.0000	7.7000	7.7500	-4.084%	15	1,253	+289.032%
2025-08-25	8.2800	8.2800	8.0000	8.0800	-2.651%	5	1,242	+273.144%
2025-08-22	7.9700	8.3500	7.9700	8.3000	+13.699%	11	1,246	+263.253%
2025-08-21	6.8000	7.6700	6.8000	7.3000	+8.955%	33	1,249	+313.014%
2025-08-20	6.4500	6.7000	6.4500	6.7000	+6.688%	4	1,230	+350.000%
2025-08-19	6.7500	6.7500	6.2800	6.2800	-8.187%	30	1,232	+380.096%
2025-08-18	6.8400	6.8400	6.8400	6.8400	-10.000%	4	1,202	+340.789%
2025-08-15	7.6500	7.6500	7.6000	7.6000	+15.152%	30	1,198	+296.711%
2025-08-14	6.7000	6.7000	6.6000	6.6000	-4.624%	6	1,168	+356.818%
2025-08-13	6.9200	6.9200	6.9200	6.9200	-0.717%	1	1,166	+335.694%
2025-08-12	7.0000	7.0200	6.9700	6.9700	+8.906%	38	1,165	+332.568%
2025-08-11	7.1000	7.1000	6.4000	6.4000	-5.882%	7	1,129	+371.094%
2025-08-08	6.9500	7.2000	6.8000	6.8000	+3.030%	5	1,132	+343.382%
2025-08-07	6.6000	6.6000	6.6000	6.6000	+3.937%	150	1,129	+356.818%
2025-08-06	6.9500	6.9500	6.3500	6.3500	+1.115%	7	979	+374.803%
2025-08-05	5.6500	6.2800	5.6500	6.2800	+12.143%	2	973	+380.096%
2025-08-04	5.6500	5.6500	5.4900	5.6000	-4.600%	31	972	+438.393%
2025-08-01	6.3500	6.3500	5.8700	5.8700	-9.692%	28	989	+413.629%
2025-07-23	6.5000	6.5000	6.5000	6.5000	+19.266%	2	973	+363.846%
2025-07-18	7.5000	7.5000	5.3900	5.4500	-8.249%	8	971	+453.211%
2025-07-16	5.9400	5.9400	5.9400	5.9400	-8.475%	2	969	+407.576%
2025-07-14	6.7000	6.8000	6.4800	6.4900	-18.365%	15	971	+364.561%
2025-07-11	7.9500	7.9500	7.9500	7.9500	+8.163%	1	965	+279.245%
2025-07-10	6.9000	7.9500	6.9000	7.3500	-2.000%	17	965	+310.204%
2025-07-09	7.5000	7.5000	7.5000	7.5000	+2.740%	2	960	+302.000%
2025-07-08	7.0000	7.3000	7.0000	7.3000	+34.935%	7	958	+313.014%
2025-07-02	5.4100	5.4100	5.4100	5.4100	+1.121%	1	959	+457.301%
2025-07-01	5.3700	5.3700	5.2600	5.3500	+11.458%	4	959	+463.551%
2025-06-27	4.8000	4.8000	4.8000	4.8000	-9.263%	1	959	+528.125%
2025-06-24	5.8700	5.8700	5.2900	5.2900	-17.729%	25	959	+469.943%
2025-06-23	7.9000	7.9000	6.4300	6.4300	-10.694%	21	957	+368.896%
2025-06-20	7.2000	7.2000	7.2000	7.2000	0.000%	2	948	+318.750%
2025-06-18	7.0600	7.2100	6.9500	7.2000	-10.000%	6	948	+318.750%
2025-06-17	7.0000	8.0000	6.8500	8.0000	+34.454%	14	948	+276.875%
2025-06-16	5.9500	5.9500	5.9500	5.9500	-10.928%	7	950	+406.723%
2025-06-13	6.5000	6.6800	6.1000	6.6800	+9.150%	8	950	+351.347%
2025-06-12	5.8400	6.1200	5.8400	6.1200	+4.795%	3	950	+392.647%
2025-06-11	5.1100	5.8500	5.1100	5.8400	+9.363%	7	950	+416.267%
2025-06-10	5.3400	5.3400	5.3400	5.3400	+6.800%	3	950	+464.607%
2025-06-09	4.7500	5.0000	4.7500	5.0000	+10.132%	21	948	+503.000%
2025-06-06	4.7000	4.7000	4.5400	4.5400	+15.816%	44	946	+564.097%
2025-06-05	3.9200	3.9200	3.9200	3.9200	-17.125%	1	932	+669.133%
2025-06-03	4.8000	4.8000	4.7200	4.7300	+15.366%	20	932	+537.421%
2025-06-02	4.1500	4.2500	4.0000	4.1000	-2.148%	4	925	+635.366%
2025-05-29	4.1900	4.1900	4.1900	4.1900	+5.542%	2	925	+619.570%
2025-05-28	4.2000	4.2000	3.9700	3.9700	-4.796%	9	925	+659.446%
2025-05-27	4.2000	4.2400	4.0800	4.1700	-1.882%	15	922	+623.022%
2025-05-23	4.0700	4.3000	4.0600	4.2500	+10.390%	12	921	+609.412%
2025-05-22	3.5800	3.8600	3.5800	3.8500	-6.553%	8	921	+683.117%
2025-05-21	4.1200	4.1200	4.1200	4.1200	+3.258%	1	921	+631.796%
2025-05-20	3.9900	4.1200	3.9900	3.9900	-5.226%	7	921	+655.639%
2025-05-19	4.0200	4.2100	4.0200	4.2100	-6.858%	4	921	+616.152%
2025-05-16	4.4200	4.5200	4.4200	4.5200	-2.165%	8	921	+567.035%
2025-05-15	4.3600	4.7200	4.3600	4.6200	-2.532%	11	921	+552.597%
2025-05-14	4.6800	4.7900	4.6200	4.7400	-6.509%	4	920	+536.076%
2025-05-13	4.7200	5.0700	4.6800	5.0700	+2.840%	13	920	+494.675%
2025-05-12	5.0000	5.0000	4.8200	4.9300	+7.877%	6	923	+511.562%
2025-05-08	4.5000	4.6200	4.4600	4.5700	+14.824%	7	925	+559.737%
2025-05-07	4.0000	4.1700	3.8800	3.9800	-4.327%	19	924	+657.538%
2025-05-06	4.2300	4.2300	4.0000	4.1600	+1.463%	9	925	+624.760%
2025-05-05	4.2000	4.2700	4.1000	4.1000	-9.890%	11	925	+635.366%
2025-05-02	4.6400	4.6400	4.3900	4.5500	+0.664%	40	925	+562.637%
2025-05-01	4.5000	4.8700	4.5000	4.5200	+1.345%	45	910	+567.035%
2025-04-30	4.2000	4.4600	4.1600	4.4600	-10.800%	12	908	+576.009%
2025-04-29	5.0000	5.0000	5.0000	5.0000	-4.580%	1	908	+503.000%
2025-04-28	5.2000	5.2400	5.0800	5.2400	+7.157%	6	909	+475.382%
2025-04-25	4.7700	4.8900	4.7700	4.8900	-5.233%	10	909	+516.564%
2025-04-24	5.0200	5.1600	5.0200	5.1600	+0.194%	3	905	+484.302%
2025-04-23	5.1500	5.1500	5.1500	5.1500	+15.730%	1	905	+485.437%
2025-04-22	4.4500	4.4500	4.4500	4.4500	+2.299%	2	905	+577.528%
2025-04-21	4.9500	4.9500	4.2200	4.3500	-18.692%	20	905	+593.103%
2025-04-17	5.5500	5.5500	5.3500	5.3500	+10.309%	7	905	+463.551%
2025-04-16	4.9000	5.0000	4.7500	4.8500	+12.791%	16	905	+521.649%
2025-04-15	4.8000	4.8000	4.1700	4.3000	-18.095%	69	905	+601.163%
2025-04-11	6.2300	6.2300	5.2500	5.2500	-12.500%	6	907	+474.286%
2025-04-10	7.2000	7.2000	6.0000	6.0000	-30.233%	3	906	+402.500%
2025-04-09	6.2500	8.6000	6.2500	8.6000	+32.921%	1,007	908	+250.581%
2025-04-08	7.3000	7.3000	6.4600	6.4700	-11.370%	11	510	+365.997%
2025-04-07	6.5000	7.3000	6.4800	7.3000	-5.318%	49	509	+313.014%
2025-04-04	9.5500	9.5500	7.7100	7.7100	-28.611%	170	205	+291.051%
2025-04-03	11.9500	11.9500	10.8000	10.8000	-23.241%	23	150	+179.167%
2025-03-28	14.0600	14.0700	14.0600	14.0700	-6.449%	4	139	+114.286%
2025-03-26	14.8800	15.0400	14.8800	15.0400	+11.407%	6	139	+100.465%
2025-03-25	13.5000	13.5000	13.5000	13.5000	+4.895%	1	136	+123.333%
2025-03-21	12.8800	12.8800	12.8700	12.8700	-2.500%	8	135	+134.266%
2025-03-19	13.0000	13.2000	12.5600	13.2000	+13.305%	11	139	+128.409%
2025-03-18	11.6500	11.6500	11.6500	11.6500	+17.321%	1	143	+158.798%
2025-03-11	9.9300	9.9300	9.9300	9.9300	+13.486%	35	142	+203.625%
2025-03-04	8.7400	8.9000	8.7400	8.7500	-21.875%	41	155	+244.571%
2025-03-03	11.2000	11.2000	11.2000	11.2000	+14.169%	1	189	+169.196%
2025-02-24	9.8100	9.8100	9.8100	9.8100	-10.574%	1	189	+207.339%
2025-02-20	10.7700	10.9700	10.7700	10.9700	+3.981%	6	188	+174.840%
2025-02-19	10.5500	10.5500	10.5500	10.5500	+1.932%	1	183	+185.782%
2025-02-18	10.3500	10.3500	10.3500	10.3500	+3.500%	2	183	+191.304%
2025-02-14	10.0000	10.0000	10.0000	10.0000	+6.383%	10	179	+201.500%
2025-02-12	9.4000	9.4000	9.4000	9.4000	-7.389%	1	179	+220.745%
2025-02-11	10.2000	10.3500	10.1500	10.1500	+15.341%	9	179	+197.044%
2025-02-10	8.8000	8.8000	8.8000	8.8000	+4.142%	2	173	+242.614%
2025-02-07	8.3700	8.4500	8.3700	8.4500	+9.740%	6	171	+256.805%
2025-02-06	7.9000	7.9000	7.6000	7.7000	-1.911%	20	172	+291.558%
2025-02-05	7.8500	7.8500	7.8500	7.8500	+1.684%	2	179	+284.076%
2025-02-04	6.9000	7.7700	6.9000	7.7200	+19.690%	4	179	+290.544%
2025-01-31	6.7500	6.7500	6.4500	6.4500	-28.571%	30	176	+367.442%
2025-01-29	9.0300	9.0300	9.0300	9.0300	-0.769%	1	170	+233.887%
2025-01-28	9.1000	9.1000	9.1000	9.1000	-3.805%	1	169	+231.319%
2025-01-27	9.5000	9.5000	9.2000	9.4600	+2.270%	3	168	+218.710%
2025-01-24	9.2000	9.2500	9.2000	9.2500	-0.538%	16	168	+225.946%
2025-01-23	9.3000	9.3000	9.3000	9.3000	-5.584%	2	168	+224.194%
2025-01-22	9.5000	9.8500	9.5000	9.8500	-4.369%	13	170	+206.091%
2025-01-21	10.6700	10.6700	10.3000	10.3000	-11.207%	13	157	+192.718%
2025-01-17	11.6000	11.6000	11.6000	11.6000	+5.455%	2	145	+159.914%
2025-01-16	11.0500	11.1500	10.8900	11.0000	+3.774%	8	145	+174.091%
2025-01-15	10.3000	10.6000	10.3000	10.6000	+2.913%	8	142	+184.434%
2025-01-13	10.3000	10.3000	10.3000	10.3000	+15.600%	30	136	+192.718%
2025-01-10	8.9100	8.9100	8.9100	8.9100	+17.237%	8	136	+238.384%
2025-01-07	7.6000	7.6000	7.6000	7.6000	+2.703%	1	140	+296.711%
2025-01-06	7.7000	7.7000	7.4000	7.4000	+5.263%	3	140	+307.432%
2025-01-03	6.8000	7.0300	6.8000	7.0300	+4.458%	28	140	+328.876%
2025-01-02	6.7300	6.7300	6.7300	6.7300	+9.967%	5	126	+347.994%
2024-12-31	6.1200	6.1200	6.1200	6.1200	+10.270%	4	122	+392.647%
2024-12-23	6.0200	6.0200	5.5500	5.5500	-13.686%	14	122	+443.243%
2024-12-19	6.6500	6.6500	5.2000	6.4300	-18.710%	41	110	+368.896%
2024-12-16	9.0700	9.0700	7.9100	7.9100	-23.204%	5	92	+281.163%
2024-12-11	10.3000	10.3000	10.3000	10.3000	-4.453%	1	92	+192.718%