Dark

CVX20270115C190
CVX Jan 15 2027 190.00 Call (CVX270115C00190000)
option OPRA

EOD

Sep 21, 2026

21.35-13.633%(-3.37)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	24.1500	24.1500	21.0500	21.3500	-13.633%	75	4,234	0.000%
2026-09-18	27.3500	27.3500	24.7200	24.7200	-9.184%	52	4,248	-13.633%
2026-09-17	25.8500	27.6600	25.8500	27.2200	-0.110%	18	4,262	-21.565%
2026-09-16	30.2400	30.3500	27.0000	27.2500	-13.574%	21	4,260	-21.651%
2026-09-15	31.3700	31.5300	31.3700	31.5300	+7.979%	4	4,269	-32.287%
2026-09-14	31.1000	32.0000	29.2000	29.2000	-2.112%	43	4,269	-26.884%
2026-09-11	29.0000	29.8300	29.0000	29.8300	+1.948%	15	4,276	-28.428%
2026-09-10	31.5000	31.8800	27.1500	29.2600	+0.103%	32	4,274	-27.033%
2026-09-09	27.9500	30.0800	27.9500	29.2300	+9.681%	18	4,296	-26.959%
2026-09-08	27.3000	28.5000	25.6700	26.6500	+7.895%	25	4,307	-19.887%
2026-09-04	25.1000	25.1000	24.5000	24.7000	-10.540%	16	4,316	-13.563%
2026-09-03	27.6500	28.7100	27.6100	27.6100	-2.953%	31	4,316	-22.673%
2026-09-02	27.3000	28.4500	27.2500	28.4500	+4.750%	45	4,316	-24.956%
2026-09-01	25.5000	27.1600	24.3500	27.1600	+16.567%	22	4,335	-21.392%
2026-08-31	25.0000	25.0000	22.3100	23.3000	+15.347%	45	4,346	-8.369%
2026-08-28	19.3600	20.2000	19.0900	20.2000	+3.803%	29	4,381	+5.693%
2026-08-27	18.0000	19.4600	17.6500	19.4600	-0.103%	18	4,369	+9.712%
2026-08-26	18.3500	20.1000	18.3000	19.4800	+0.154%	829	4,379	+9.600%
2026-08-25	19.4500	20.4000	18.9500	19.4500	-9.745%	49	4,094	+9.769%
2026-08-24	22.2000	22.8500	20.4000	21.5500	-7.906%	45	4,119	-0.928%
2026-08-21	24.8500	24.8500	23.1500	23.4000	-1.057%	19	4,142	-8.761%
2026-08-20	25.3500	26.0000	23.6500	23.6500	+2.160%	37	4,158	-9.725%
2026-08-19	22.9800	25.0400	22.8600	23.1500	+3.302%	179	4,170	-7.775%
2026-08-18	22.3700	23.0000	20.9000	22.4100	+9.907%	249	4,242	-4.730%
2026-08-17	18.9000	20.8100	18.8500	20.3900	+10.515%	42	4,211	+4.708%
2026-08-14	17.0500	19.6500	17.0500	18.4500	+5.429%	135	4,223	+15.718%
2026-08-13	16.5500	17.5000	16.5500	17.5000	+5.105%	84	4,275	+22.000%
2026-08-12	15.7500	17.0000	15.5400	16.6500	-0.597%	47	4,290	+28.228%
2026-08-11	15.6000	17.3000	15.3000	16.7500	+5.678%	67	4,315	+27.463%
2026-08-10	12.6500	16.0100	12.6500	15.8500	+37.587%	187	4,346	+34.700%
2026-08-07	11.5000	11.8000	11.4000	11.5200	-9.291%	85	4,379	+85.330%
2026-08-06	12.6500	12.9000	11.6500	12.7000	+11.894%	91	4,377	+68.110%
2026-08-05	14.1000	14.1000	11.2500	11.3500	-16.544%	70	4,444	+88.106%
2026-08-04	11.4000	14.2500	11.4000	13.6000	-11.169%	222	4,491	+56.985%
2026-08-03	17.2500	17.2500	15.0000	15.3100	-14.469%	260	4,580	+39.451%
2026-07-31	16.6000	18.1500	14.6500	17.9000	+19.333%	100	4,789	+19.274%
2026-07-30	14.0500	15.4000	13.6500	15.0000	+0.334%	36	4,816	+42.333%
2026-07-29	15.2500	15.8000	14.6500	14.9500	+15.533%	74	4,832	+42.809%
2026-07-28	14.8000	15.2000	12.3000	12.9400	-7.571%	203	4,863	+64.992%
2026-07-27	14.4500	15.7500	13.5500	14.0000	-18.367%	206	5,022	+52.500%
2026-07-24	17.0000	18.6500	16.8500	17.1500	-0.116%	139	5,167	+24.490%
2026-07-23	18.1500	19.2000	16.3000	17.1700	+9.016%	1,412	5,210	+24.345%
2026-07-22	15.9500	16.7000	15.5000	15.7500	+6.780%	217	5,353	+35.556%
2026-07-21	14.1500	15.1500	14.1500	14.7500	+3.509%	167	5,492	+44.746%
2026-07-20	12.6500	14.7500	12.3500	14.2500	+9.615%	184	5,601	+49.825%
2026-07-17	13.0500	13.3200	12.0500	13.0000	+14.537%	235	5,693	+64.231%
2026-07-16	10.8500	11.6500	10.8000	11.3500	+15.112%	236	5,793	+88.106%
2026-07-15	10.4000	10.4000	9.0000	9.8600	-6.095%	214	5,946	+116.531%
2026-07-14	11.3000	11.3000	9.9000	10.5000	-5.405%	360	6,027	+103.333%
2026-07-13	9.6500	11.1000	9.2400	11.1000	+32.143%	1,069	6,062	+92.342%
2026-07-10	7.2500	8.5000	7.0100	8.4000	+14.754%	4,592	5,723	+154.167%
2026-07-09	8.0500	8.0500	7.2500	7.3200	-11.807%	651	3,448	+191.667%
2026-07-08	8.3500	9.1400	7.7000	8.3000	+9.934%	521	2,858	+157.229%
2026-07-07	6.1600	7.5500	6.0000	7.5500	+48.039%	41	2,347	+182.781%
2026-07-06	5.5000	5.5000	4.9500	5.1000	-7.273%	24	2,340	+318.627%
2026-07-02	5.5900	5.6200	5.3500	5.5000	+13.402%	36	2,317	+288.182%
2026-07-01	4.7500	4.9500	4.4800	4.8500	+3.191%	342	2,317	+340.206%
2026-06-30	5.2500	5.3600	4.7000	4.7000	-22.824%	43	2,429	+354.255%
2026-06-29	5.9500	6.0900	5.6000	6.0900	-4.094%	11	2,417	+250.575%
2026-06-26	6.8300	6.8400	6.3500	6.3500	-9.929%	13	2,427	+236.220%
2026-06-25	6.6500	7.1200	6.3500	7.0500	+0.714%	53	2,430	+202.837%
2026-06-24	7.5000	7.9000	6.5000	7.0000	-17.453%	104	2,435	+205.000%
2026-06-23	8.3500	8.6500	8.3500	8.4800	+2.169%	64	2,443	+151.769%
2026-06-22	7.9000	8.3000	7.8600	8.3000	+10.667%	56	2,408	+157.229%
2026-06-18	7.8500	7.8500	7.5000	7.5000	-21.053%	24	2,447	+184.667%
2026-06-17	10.1300	10.5000	9.4500	9.5000	-9.091%	48	2,447	+124.737%
2026-06-16	10.4500	10.4500	10.4500	10.4500	-7.111%	7	2,447	+104.306%
2026-06-15	10.3500	11.4700	10.3500	11.2500	-24.344%	36	2,447	+89.778%
2026-06-12	14.5500	15.3500	14.4000	14.8700	+1.849%	104	2,442	+43.578%
2026-06-11	18.5000	18.5000	14.6000	14.6000	-19.780%	15	2,453	+46.233%
2026-06-10	16.5000	18.2000	16.5000	18.2000	+19.737%	10	2,453	+17.308%
2026-06-09	15.1500	15.2500	14.5500	15.2000	-11.370%	27	2,452	+40.461%
2026-06-08	16.7000	17.4000	16.7000	17.1500	+7.862%	79	2,440	+24.490%
2026-06-05	16.1000	16.4400	15.6000	15.9000	-5.638%	71	2,440	+34.277%
2026-06-04	16.5000	17.2500	15.7000	16.8500	-3.714%	99	2,430	+26.706%
2026-06-03	17.8500	17.8500	17.0300	17.5000	+9.034%	13	2,428	+22.000%
2026-06-02	15.7500	16.4500	15.7500	16.0500	+4.221%	17	2,428	+33.022%
2026-06-01	13.9000	16.0500	13.9000	15.4000	+21.739%	82	2,428	+38.636%
2026-05-29	12.8200	12.8200	11.7800	12.6500	-3.435%	108	2,425	+68.775%
2026-05-28	13.4000	13.4000	13.1000	13.1000	-2.602%	46	2,400	+62.977%
2026-05-27	13.0000	13.6500	13.0000	13.4500	-8.566%	275	2,429	+58.736%
2026-05-26	17.3900	18.3500	14.4500	14.7100	-19.397%	124	2,653	+45.139%
2026-05-22	17.6200	18.2500	17.6200	18.2500	+0.275%	8	2,636	+16.986%
2026-05-21	19.2800	19.2800	17.5000	18.2000	-2.413%	48	2,596	+17.308%
2026-05-20	21.9500	21.9500	18.6500	18.6500	-12.646%	22	2,596	+14.477%
2026-05-19	19.5000	21.3800	19.5000	21.3500	+5.224%	60	2,638	0.000%
2026-05-18	15.9000	20.2900	15.9000	20.2900	+28.093%	41	2,638	+5.224%
2026-05-15	15.1800	15.9800	15.1700	15.8400	+13.548%	22	2,638	+34.785%
2026-05-14	14.1600	14.4000	13.8500	13.9500	+1.087%	16	2,646	+53.047%
2026-05-13	13.8000	13.8000	13.8000	13.8000	-5.930%	7	2,692	+54.710%
2026-05-12	14.0700	14.6700	13.8000	14.6700	+5.540%	359	2,692	+45.535%
2026-05-11	13.0200	14.0000	13.0000	13.9000	+16.318%	75	2,692	+53.597%
2026-05-08	12.1500	12.4200	11.9000	11.9500	-9.470%	380	2,667	+78.661%
2026-05-07	11.5000	13.2000	11.4500	13.2000	-5.036%	63	2,389	+61.742%
2026-05-06	13.8000	13.9000	13.2500	13.9000	-25.867%	40	2,425	+53.597%
2026-05-05	18.6000	18.7500	18.5000	18.7500	+0.806%	23	2,416	+13.867%
2026-05-04	16.0700	18.7900	16.0700	18.6000	+6.286%	60	2,421	+14.785%
2026-05-01	18.9500	19.1000	17.0000	17.5000	-15.254%	101	2,298	+22.000%
2026-04-30	18.1000	20.6500	18.1000	20.6500	+9.259%	19	2,298	+3.390%
2026-04-29	18.0000	19.3000	18.0000	18.9000	+10.526%	30	2,303	+12.963%
2026-04-28	16.8400	17.1800	16.7900	17.1000	+10.537%	31	2,290	+24.854%
2026-04-27	15.7800	15.7800	15.3600	15.4700	+8.790%	6	2,313	+38.009%
2026-04-24	15.8000	15.8000	13.9000	14.2200	-10.114%	65	2,307	+50.141%
2026-04-23	15.4000	15.8200	15.4000	15.8200	+0.127%	3	2,278	+34.956%
2026-04-22	16.6900	16.6900	15.8000	15.8000	+5.686%	9	2,277	+35.127%
2026-04-21	14.2400	15.0000	14.2400	14.9500	+8.727%	4	2,276	+42.809%
2026-04-20	14.6000	14.6000	13.7500	13.7500	+0.365%	126	2,276	+55.273%
2026-04-17	12.3000	13.7000	10.5500	13.7000	-14.375%	59	2,255	+55.839%
2026-04-16	15.5000	16.0000	15.5000	16.0000	+5.960%	37	2,257	+33.438%
2026-04-15	15.1500	15.1500	15.0500	15.1000	-2.894%	4	2,243	+41.391%
2026-04-14	18.7500	18.7500	15.0000	15.5500	-17.681%	223	2,243	+37.299%
2026-04-13	18.1500	19.5000	18.1500	18.8900	+13.795%	30	2,107	+13.023%
2026-04-10	16.3200	16.8500	16.1500	16.6000	-10.753%	14	2,087	+28.614%
2026-04-09	22.5900	22.5900	18.1000	18.6000	-9.046%	55	2,086	+14.785%
2026-04-08	19.3000	20.9000	18.6000	20.4500	-26.173%	196	2,083	+4.401%
2026-04-07	29.0000	29.0000	27.7000	27.7000	+13.898%	4	2,185	-22.924%
2026-04-06	23.2000	24.3200	23.1300	24.3200	-16.855%	41	2,185	-12.212%
2026-04-02	29.3000	29.3000	29.2500	29.2500	+21.977%	20	2,186	-27.009%
2026-04-01	28.0700	28.1000	22.2500	23.9800	-20.988%	285	2,186	-10.967%
2026-03-31	34.5500	34.5500	27.7500	30.3500	-15.811%	118	2,208	-29.654%
2026-03-30	36.0500	36.0500	36.0500	36.0500	+5.255%	8	2,219	-40.777%
2026-03-27	32.9500	34.4500	32.9500	34.2500	+8.215%	18	2,227	-37.664%
2026-03-26	30.0500	31.8900	29.5500	31.6500	+3.601%	18	2,227	-32.543%
2026-03-25	30.5500	30.5500	30.5500	30.5500	-4.232%	1	2,231	-30.115%
2026-03-24	30.9000	32.5000	30.8000	31.9000	+11.538%	116	2,231	-33.072%
2026-03-23	25.4500	28.9500	25.4500	28.6000	-0.452%	59	2,193	-25.350%
2026-03-20	26.6000	28.7300	26.6000	28.7300	+5.586%	4	2,235	-25.687%
2026-03-19	24.8500	27.2100	24.8500	27.2100	+11.061%	55	2,237	-21.536%
2026-03-18	24.7500	25.1200	24.5000	24.5000	+1.031%	11	2,247	-12.857%
2026-03-17	24.9000	25.4000	24.2500	24.2500	+2.841%	213	2,254	-11.959%
2026-03-16	22.8300	23.5800	22.8300	23.5800	+0.170%	15	2,264	-9.457%
2026-03-13	22.4500	23.5400	22.4500	23.5400	-0.884%	34	2,276	-9.303%
2026-03-12	22.0000	25.1000	21.5500	23.7500	+26.330%	114	2,254	-10.105%
2026-03-11	17.7500	19.4000	17.5200	18.8000	+11.573%	40	2,300	+13.564%
2026-03-10	18.0500	18.1700	16.8500	16.8500	-11.082%	14	2,286	+26.706%
2026-03-09	20.2300	20.2300	18.1500	18.9500	-3.562%	46	2,287	+12.665%
2026-03-06	20.3000	20.3000	18.8500	19.6500	+4.244%	47	2,271	+8.651%
2026-03-05	18.0000	19.3800	17.7400	18.8500	+18.034%	45	2,265	+13.263%
2026-03-04	18.2000	18.2000	15.9700	15.9700	-14.781%	22	2,248	+33.688%
2026-03-03	20.4000	20.4000	18.7400	18.7400	-0.847%	328	2,238	+13.927%
2026-03-02	18.8600	19.7000	17.7000	18.9000	+6.299%	124	2,340	+12.963%
2026-02-27	15.8600	17.7800	15.8600	17.7800	+14.341%	27	2,300	+20.079%
2026-02-26	14.6800	16.8000	14.6800	15.5500	+3.667%	54	2,308	+37.299%
2026-02-25	14.8500	15.3700	14.8000	15.0000	-5.363%	37	2,333	+42.333%
2026-02-23	16.4000	16.4000	15.3000	15.8500	+5.667%	18	2,333	+34.700%
2026-02-20	14.9300	15.3200	14.9300	15.0000	-10.072%	3	2,332	+42.333%
2026-02-19	16.5500	17.6500	16.5500	16.6800	+13.547%	40	2,330	+27.998%
2026-02-18	14.4600	14.6900	14.2900	14.6900	+12.137%	30	2,317	+45.337%
2026-02-17	14.3500	14.3500	12.9800	13.1000	-8.647%	40	2,330	+62.977%
2026-02-13	13.6000	14.3400	13.5500	14.3400	+2.722%	318	2,025	+48.884%
2026-02-12	14.8000	14.8000	13.8500	13.9600	-7.427%	8	2,025	+52.937%
2026-02-11	14.4000	15.3500	14.1400	15.0800	+13.383%	86	2,028	+41.578%
2026-02-10	12.7000	13.4000	12.7000	13.3000	0.000%	10	2,011	+60.526%
2026-02-09	12.6500	13.3000	12.5500	13.3000	+4.724%	77	2,014	+60.526%
2026-02-06	12.4000	12.8000	12.2000	12.7000	+3.336%	34	2,029	+68.110%
2026-02-05	12.1500	12.2900	11.6000	12.2900	-6.894%	69	2,014	+73.718%
2026-02-04	12.2500	13.9300	12.0500	13.2000	+12.821%	270	1,971	+61.742%
2026-02-03	10.0000	11.7000	10.0000	11.7000	+18.182%	79	1,921	+82.479%
2026-02-02	9.5500	9.9000	8.7500	9.9000	-4.163%	23	1,866	+115.657%
2026-01-30	9.0000	10.6000	8.8000	10.3300	+14.144%	120	1,864	+106.680%
2026-01-29	8.5000	9.3500	8.5000	9.0500	+19.079%	14	1,835	+135.912%
2026-01-28	7.4500	7.6000	7.3800	7.6000	+12.593%	59	1,834	+180.921%
2026-01-27	7.2500	7.2500	6.6000	6.7500	+0.897%	53	1,822	+216.296%
2026-01-26	6.5500	6.7500	6.5500	6.6900	+3.721%	8	1,803	+219.133%
2026-01-23	6.6500	6.6500	6.3700	6.4500	-1.527%	127	1,803	+231.008%
2026-01-22	6.5300	6.6000	6.3000	6.5500	-2.963%	76	1,791	+225.954%
2026-01-21	6.9000	7.0500	6.6500	6.7500	+3.053%	47	1,731	+216.296%
2026-01-20	6.9500	6.9500	6.2500	6.5500	-1.504%	87	1,709	+225.954%
2026-01-16	6.9500	7.0500	6.6500	6.6500	-4.317%	15	1,650	+221.053%
2026-01-15	6.9500	6.9500	6.9500	6.9500	-6.711%	16	1,650	+207.194%
2026-01-14	6.6500	8.0000	6.6500	7.4500	+12.030%	48	1,634	+186.577%
2026-01-13	5.8500	7.1000	5.8500	6.6500	+20.909%	73	1,624	+221.053%
2026-01-12	5.7500	5.7500	5.2500	5.5000	-1.257%	106	1,582	+288.182%
2026-01-09	5.0000	5.6000	5.0000	5.5700	+12.525%	137	1,543	+283.303%
2026-01-08	4.0500	4.9700	4.0500	4.9500	+23.750%	200	1,524	+331.313%
2026-01-07	4.2000	4.2700	3.7000	4.0000	-9.707%	73	1,605	+433.750%
2026-01-06	6.3500	6.5000	4.1000	4.4300	-28.548%	368	1,559	+381.941%
2026-01-05	5.7700	6.5000	5.0300	6.2000	+90.769%	249	1,323	+244.355%
2026-01-02	2.7800	3.2500	2.7800	3.2500	+20.818%	21	1,215	+556.923%
2025-12-31	2.6900	2.6900	2.6900	2.6900	+1.509%	4	1,215	+693.680%
2025-12-30	2.6400	2.6500	2.6400	2.6500	+3.516%	4	1,215	+705.660%
2025-12-29	2.5600	2.5600	2.5600	2.5600	+2.400%	4	1,215	+733.984%
2025-12-26	2.4600	2.5000	2.4600	2.5000	-1.186%	2	1,211	+754.000%
2025-12-24	2.5500	2.5500	2.5300	2.5300	-3.435%	5	1,206	+743.874%
2025-12-23	2.6200	2.6200	2.6000	2.6200	+8.264%	16	1,206	+714.885%
2025-12-18	2.4700	2.4700	2.4200	2.4200	-2.024%	4	1,204	+782.231%
2025-12-17	2.4700	2.4700	2.4700	2.4700	+3.347%	4	1,204	+764.372%
2025-12-16	2.4800	2.5000	2.3900	2.3900	-10.487%	7	1,204	+793.305%
2025-12-15	2.6000	2.6700	2.3700	2.6700	-5.986%	163	1,204	+699.625%
2025-12-12	2.8700	2.8700	2.8400	2.8400	-0.351%	5	1,331	+651.761%
2025-12-11	2.8900	2.9000	2.8500	2.8500	+0.352%	5	1,331	+649.123%
2025-12-10	2.8400	2.8400	2.8400	2.8400	-5.017%	4	1,331	+651.761%
2025-12-09	2.9900	2.9900	2.9900	2.9900	+11.567%	3	1,331	+614.047%
2025-12-08	2.8400	2.8600	2.6800	2.6800	-16.250%	105	1,331	+696.642%
2025-12-05	3.3500	3.3500	3.2000	3.2000	-1.538%	14	1,243	+567.188%
2025-12-04	3.2500	3.2500	3.2500	3.2500	0.000%	13	1,233	+556.923%
2025-12-03	3.3500	3.3500	3.2500	3.2500	+5.863%	6	1,221	+556.923%
2025-12-02	3.0700	3.0700	3.0700	3.0700	-12.286%	1	1,219	+595.440%
2025-12-01	3.5000	3.5000	3.5000	3.5000	+0.575%	4	1,219	+510.000%
2025-11-28	3.4800	3.4800	3.4800	3.4800	+18.771%	7	1,219	+513.506%
2025-11-26	2.9300	2.9300	2.9300	2.9300	-6.984%	4	1,212	+628.669%
2025-11-25	3.1500	3.1500	3.1500	3.1500	-4.834%	4	1,212	+577.778%
2025-11-24	3.5000	3.6500	3.3100	3.3100	-17.456%	74	1,212	+545.015%
2025-11-20	4.0900	4.0900	4.0100	4.0100	+9.264%	6	1,139	+432.419%
2025-11-19	3.6700	3.6700	3.6700	3.6700	-22.574%	10	1,139	+481.744%
2025-11-17	4.9000	4.9000	4.7400	4.7400	-2.869%	3	1,129	+350.422%
2025-11-14	4.6100	4.9000	4.6100	4.8800	+16.190%	66	1,128	+337.500%
2025-11-07	4.2000	4.2000	4.2000	4.2000	+1.205%	10	1,066	+408.333%
2025-11-06	4.1500	4.1500	4.1500	4.1500	+1.220%	3	1,076	+414.458%
2025-11-05	4.0500	4.1000	4.0500	4.1000	+10.811%	11	1,076	+420.732%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-15.718%	1	1,067	+477.027%
2025-11-03	4.2500	4.3900	4.2500	4.3900	-17.636%	6	1,068	+386.333%
2025-10-31	4.8500	5.3300	4.7700	5.3300	+21.136%	23	1,068	+300.563%
2025-10-30	4.3000	4.4000	4.3000	4.4000	+2.326%	2	1,078	+385.227%
2025-10-29	4.3000	4.3000	4.3000	4.3000	-11.340%	1	1,078	+396.512%
2025-10-27	4.4000	4.8500	4.4000	4.8500	-4.902%	3	1,078	+340.206%
2025-10-23	4.9200	5.1000	4.9100	5.1000	+16.173%	15	1,078	+318.627%
2025-10-22	4.3900	4.3900	4.3900	4.3900	+5.783%	2	1,091	+386.333%
2025-10-21	4.5300	4.5300	4.1500	4.1500	-7.778%	41	1,092	+414.458%
2025-10-20	4.5500	4.5500	4.5000	4.5000	+1.351%	2	1,092	+374.444%
2025-10-17	4.2400	4.4400	4.2400	4.4400	+3.256%	2	1,092	+380.856%
2025-10-14	4.3000	4.3000	4.3000	4.3000	+19.444%	2	1,092	+396.512%
2025-10-10	3.9500	3.9500	3.5600	3.6000	-16.279%	66	1,092	+493.056%
2025-10-09	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,034	+396.512%
2025-10-08	4.1500	4.1500	4.1500	4.1500	-4.157%	1	1,035	+414.458%
2025-10-07	4.3300	4.3300	4.3300	4.3300	-0.230%	1	1,035	+393.072%
2025-10-02	4.3400	4.3400	4.3400	4.3400	+0.930%	1	1,035	+391.935%
2025-10-01	4.1000	4.3000	3.2900	4.3000	-1.602%	5	1,033	+396.512%
2025-09-30	4.3700	4.3700	4.3200	4.3700	-5.616%	102	1,034	+388.558%
2025-09-29	4.8200	4.8200	4.5500	4.6300	-15.818%	7	935	+361.123%
2025-09-26	5.8500	5.8500	5.5000	5.5000	-6.143%	3	936	+288.182%
2025-09-25	5.8300	5.8600	5.8300	5.8600	+1.913%	4	937	+264.334%
2025-09-24	5.7700	5.7700	5.7500	5.7500	+11.004%	12	936	+271.304%
2025-09-23	5.4500	5.4500	5.1800	5.1800	+12.364%	153	926	+312.162%
2025-09-19	4.8500	4.8500	4.6100	4.6100	-15.101%	21	776	+363.124%
2025-09-18	5.3600	5.4300	5.3600	5.4300	-4.401%	8	793	+293.186%
2025-09-17	6.4200	6.4200	5.6800	5.6800	+3.273%	4	789	+275.880%
2025-09-16	6.2000	6.2000	5.5000	5.5000	+4.364%	27	789	+288.182%
2025-09-15	5.2700	5.2700	5.2700	5.2700	+2.930%	2	789	+305.123%
2025-09-12	5.1200	5.1200	5.1200	5.1200	-2.290%	3	789	+316.992%
2025-09-11	5.2400	5.2400	5.2400	5.2400	+1.946%	1	789	+307.443%
2025-09-10	5.2000	5.2000	5.1400	5.1400	+5.544%	5	789	+315.370%
2025-09-09	4.8700	4.8700	4.8700	4.8700	+17.349%	3	789	+338.398%
2025-09-08	4.1700	4.2000	4.1500	4.1500	-3.935%	11	786	+414.458%
2025-09-05	4.5800	4.5800	4.3200	4.3200	-27.395%	20	786	+394.213%
2025-09-04	5.4500	5.9700	5.4500	5.9500	+6.250%	53	787	+258.824%
2025-09-03	5.6000	5.6000	5.6000	5.6000	-14.764%	403	740	+281.250%
2025-09-02	5.2200	6.6500	5.2200	6.5700	+14.261%	164	429	+224.962%
2025-08-28	5.8000	5.8000	5.7500	5.7500	-5.738%	6	271	+271.304%
2025-08-27	6.1000	6.1000	6.1000	6.1000	+13.173%	1	268	+250.000%
2025-08-26	5.3500	5.5000	5.2500	5.3900	-3.058%	9	268	+296.104%
2025-08-25	5.7500	5.7500	5.5600	5.5600	+9.665%	4	262	+283.993%
2025-08-22	5.5000	6.2800	5.0700	5.0700	-2.687%	5	261	+321.105%
2025-08-21	5.2100	5.2100	5.2100	5.2100	+51.014%	3	262	+309.789%
2025-08-19	4.6000	4.6000	3.4500	3.4500	-28.571%	5	260	+518.841%
2025-08-18	4.6000	4.8300	3.9000	4.8300	-5.848%	5	261	+342.029%
2025-08-15	5.1300	5.1300	5.1300	5.1300	+6.211%	3	262	+316.179%
2025-08-12	4.7500	4.8300	4.7500	4.8300	-3.400%	2	262	+342.029%
2025-08-11	5.0000	5.0000	5.0000	5.0000	+2.041%	1	263	+327.000%
2025-08-08	4.9000	4.9000	4.9000	4.9000	+8.168%	10	263	+335.714%
2025-08-07	4.5300	4.5300	4.5300	4.5300	+0.667%	1	263	+371.302%
2025-08-05	4.5000	4.5000	4.5000	4.5000	+1.124%	13	262	+374.444%
2025-07-31	4.4500	4.4500	4.4500	4.4500	-12.745%	21	262	+379.775%
2025-07-25	5.1000	5.1000	5.1000	5.1000	-4.673%	46	244	+318.627%
2025-07-24	6.0400	6.0400	5.3500	5.3500	+47.790%	2	228	+299.065%
2025-07-23	4.6400	4.6400	3.6200	3.6200	-11.707%	4	226	+489.779%
2025-07-21	4.4000	5.2300	4.1000	4.1000	+2.500%	3	225	+420.732%
2025-07-17	4.0000	4.0000	4.0000	4.0000	-8.046%	1	226	+433.750%
2025-07-16	4.2000	4.3500	3.5200	4.3500	-18.692%	7	226	+390.805%
2025-07-10	5.3500	5.3500	5.3500	5.3500	+5.315%	13	226	+299.065%
2025-07-09	5.3000	5.3000	5.0800	5.0800	+0.395%	2	213	+320.276%
2025-07-08	4.4000	5.0600	4.4000	5.0600	+23.415%	50	213	+321.937%
2025-07-02	4.1000	4.1000	4.1000	4.1000	+25.767%	10	216	+420.732%
2025-06-27	3.2600	3.2600	3.2600	3.2600	-19.307%	2	209	+554.908%
2025-06-24	3.9000	4.0700	3.9000	4.0400	-14.043%	11	207	+428.465%
2025-06-23	5.9500	5.9500	4.7000	4.7000	-16.814%	8	198	+354.255%
2025-06-18	5.6500	5.6500	5.6500	5.6500	+3.670%	1	205	+277.876%
2025-06-17	4.7600	5.4500	4.7600	5.4500	+23.864%	9	205	+291.743%
2025-06-16	4.8000	4.8000	4.1600	4.4000	+3.529%	5	199	+385.227%
2025-06-13	4.5000	5.0500	4.2500	4.2500	-3.409%	8	199	+402.353%
2025-06-12	4.1200	4.8700	4.1200	4.4000	+16.095%	25	198	+385.227%
2025-06-11	4.1800	4.1800	3.5200	3.7900	+20.317%	40	198	+463.325%
2025-06-06	3.1500	3.1500	3.1500	3.1500	+11.702%	2	198	+577.778%
2025-06-04	2.8200	2.8200	2.8200	2.8200	+6.015%	1	200	+657.092%
2025-06-02	2.8100	2.8100	2.6600	2.6600	-8.591%	43	200	+702.632%
2025-05-28	2.8400	2.9200	2.8100	2.9100	-0.342%	4	200	+633.677%
2025-05-27	2.8100	2.9200	2.8100	2.9200	-2.341%	2	200	+631.164%
2025-05-23	2.8200	2.9900	2.8200	2.9900	+24.583%	14	200	+614.047%
2025-05-22	2.5800	2.5800	2.4000	2.4000	-10.781%	2	200	+789.583%
2025-05-20	2.6900	2.8300	2.6900	2.6900	-2.888%	5	201	+693.680%
2025-05-19	2.9500	2.9500	2.7700	2.7700	-11.218%	22	201	+670.758%
2025-05-16	3.2500	3.2500	3.0200	3.1200	-4.587%	14	207	+584.295%
2025-05-15	2.9400	3.2900	2.9400	3.2700	+1.238%	8	204	+552.905%
2025-05-14	3.2500	3.3200	3.1800	3.2300	-8.239%	11	203	+560.991%
2025-05-13	3.4600	3.5200	3.4200	3.5200	+3.835%	9	200	+506.534%
2025-05-12	3.8000	3.8000	3.3900	3.3900	+1.194%	2	198	+529.794%
2025-05-09	3.3500	3.3500	3.3500	3.3500	+9.121%	6	197	+537.313%
2025-05-08	3.0700	3.0700	3.0700	3.0700	+6.228%	7	194	+595.440%
2025-05-07	2.8000	2.8900	2.8000	2.8900	-3.344%	2	187	+638.754%
2025-05-05	3.0500	3.0500	2.8300	2.9900	-12.059%	5	187	+614.047%
2025-05-02	3.1500	3.4000	3.1500	3.4000	+6.583%	40	186	+527.941%
2025-05-01	3.2900	3.3900	3.1900	3.1900	+10.764%	10	198	+569.279%
2025-04-30	3.0500	3.1500	2.8800	2.8800	-20.442%	7	204	+641.319%
2025-04-28	3.5500	3.7000	3.5500	3.6200	+6.158%	21	200	+489.779%
2025-04-25	3.4100	3.4100	3.4100	3.4100	-7.588%	2	189	+526.100%
2025-04-24	3.5400	3.6900	3.5100	3.6900	+3.944%	8	189	+478.591%
2025-04-23	3.2200	3.5500	3.2200	3.5500	-2.740%	10	189	+501.408%
2025-04-22	3.2400	3.6700	3.1500	3.6500	+23.729%	32	190	+484.932%
2025-04-21	3.1400	3.4500	2.9000	2.9500	-26.617%	24	189	+623.729%
2025-04-17	3.6000	4.2000	3.6000	4.0200	+14.857%	19	178	+431.095%
2025-04-16	3.4000	3.7000	3.4000	3.5000	+9.034%	11	178	+510.000%
2025-04-15	3.4000	3.4000	3.2000	3.2100	-12.055%	4	176	+565.109%
2025-04-14	3.6500	3.6500	3.6500	3.6500	-11.192%	19	176	+484.932%
2025-04-11	4.1900	4.1900	4.1100	4.1100	-15.258%	8	170	+419.465%
2025-04-10	5.2500	5.2500	4.8500	4.8500	+3.191%	4	169	+340.206%
2025-04-09	4.8500	4.8500	4.7000	4.7000	-1.053%	13	169	+354.255%
2025-04-08	4.9300	4.9300	4.7500	4.7500	-12.844%	2	156	+349.474%
2025-04-07	5.1600	5.4600	5.1600	5.4500	-6.357%	4	156	+291.743%
2025-04-04	6.6000	6.6400	5.8200	5.8200	-27.250%	112	156	+266.838%
2025-04-03	10.0000	10.0000	8.0000	8.0000	-28.699%	41	192	+166.875%
2025-04-01	11.5000	11.5000	11.1200	11.2200	-6.811%	5	156	+90.285%
2025-03-31	11.9800	12.0400	11.9800	12.0400	+9.954%	2	153	+77.326%
2025-03-28	10.8800	10.9500	10.8800	10.9500	-1.529%	4	153	+94.977%
2025-03-27	10.9500	11.1200	10.9500	11.1200	-0.714%	46	153	+91.996%
2025-03-26	11.2000	11.2000	11.2000	11.2000	+8.317%	3	146	+90.625%
2025-03-25	10.7800	10.8500	10.2600	10.3400	-2.453%	6	143	+106.480%
2025-03-24	10.4700	10.6000	10.4700	10.6000	+4.433%	36	145	+101.415%
2025-03-21	10.2500	10.2500	10.1500	10.1500	-1.456%	8	179	+110.345%
2025-03-20	9.7000	10.3000	9.7000	10.3000	+0.488%	15	180	+107.282%
2025-03-19	9.3500	10.2500	9.3500	10.2500	+24.242%	6	180	+108.293%
2025-03-17	8.2500	8.2500	8.2500	8.2500	+16.197%	3	180	+158.788%
2025-03-14	6.9400	7.1000	6.9400	7.1000	+0.996%	6	180	+200.704%
2025-03-13	7.0000	7.0500	7.0000	7.0300	-2.766%	7	174	+203.698%
2025-03-12	7.0000	7.2300	7.0000	7.2300	-4.111%	4	174	+195.297%
2025-03-11	8.3500	8.3500	7.4000	7.5400	-8.937%	8	172	+183.156%
2025-03-10	8.2800	8.2800	8.2800	8.2800	+35.738%	17	172	+157.850%
2025-03-04	6.1000	6.1000	6.1000	6.1000	-10.294%	2	189	+250.000%
2025-03-03	6.8000	6.8000	6.8000	6.8000	-3.546%	1	189	+213.971%
2025-02-27	7.0500	7.0500	7.0500	7.0500	-2.083%	2	190	+202.837%
2025-02-26	7.2000	7.2000	7.2000	7.2000	-6.736%	6	188	+196.528%
2025-02-24	7.7200	7.7200	7.7200	7.7200	-1.405%	2	182	+176.554%
2025-02-20	7.8300	7.8300	7.8300	7.8300	+1.688%	40	180	+172.669%
2025-02-19	7.7000	7.7000	7.7000	7.7000	+5.335%	2	220	+177.273%
2025-02-18	7.3100	7.3100	7.3100	7.3100	-7.468%	2	220	+192.066%
2025-02-14	7.9000	7.9000	7.9000	7.9000	+12.216%	6	223	+170.253%
2025-02-13	7.0500	7.1000	7.0000	7.0400	-4.865%	11	223	+203.267%
2025-02-12	7.2000	7.5000	7.2000	7.4000	+13.846%	5	223	+188.514%
2025-02-10	6.4600	6.5000	6.4600	6.5000	+3.668%	5	223	+228.462%
2025-02-07	6.0000	6.2700	6.0000	6.2700	+11.368%	4	223	+240.510%
2025-02-06	5.9700	6.0700	4.0700	5.6300	+1.077%	40	223	+279.218%
2025-02-05	5.5500	5.5700	5.5500	5.5700	+11.400%	2	241	+283.303%
2025-02-04	5.0000	5.0000	5.0000	5.0000	+14.679%	2	243	+327.000%
2025-02-03	4.3600	4.3600	4.3600	4.3600	-7.234%	2	243	+389.679%
2025-01-31	5.1000	5.1000	4.7000	4.7000	-23.077%	10	243	+354.255%
2025-01-29	6.1100	6.1100	6.1100	6.1100	-4.977%	4	241	+249.427%
2025-01-28	7.1000	7.1000	6.4300	6.4300	-4.882%	4	237	+232.037%
2025-01-27	6.4500	6.7600	6.4500	6.7600	+12.855%	6	234	+215.828%
2025-01-24	7.1100	7.1100	5.9900	5.9900	-13.188%	12	232	+256.427%
2025-01-23	7.2000	7.2000	6.8500	6.9000	-6.757%	4	230	+209.420%
2025-01-22	7.1700	7.6800	7.1700	7.4000	-6.918%	16	228	+188.514%
2025-01-21	7.6000	7.9500	7.6000	7.9500	0.000%	10	213	+168.553%
2025-01-15	7.9500	7.9500	7.9500	7.9500	+6.855%	18	204	+168.553%
2025-01-14	7.2800	7.6700	7.0000	7.4400	+35.766%	72	222	+186.962%
2025-01-08	5.5700	5.5700	5.4500	5.4800	+15.368%	7	294	+289.599%
2025-01-02	4.8000	4.8800	4.7500	4.7500	+7.955%	26	294	+349.474%
2024-12-31	4.5100	4.5100	4.4000	4.4000	+6.796%	13	299	+385.227%
2024-12-23	4.1200	4.1200	4.1200	4.1200	-5.936%	1	299	+418.204%
2024-12-20	4.4700	4.4700	4.3800	4.3800	-7.789%	98	300	+387.443%
2024-12-19	3.6800	4.7500	3.6800	4.7500	-17.247%	70	202	+349.474%
2024-12-17	5.5800	5.8500	5.5800	5.7400	-4.333%	98	134	+271.951%