Dark

CVX20270115C200
CVX Jan 15 2027 200.00 Call (CVX270115C00200000)
option OPRA

EOD

Sep 21, 2026

15.12-19.144%(-3.58)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.3000	17.4000	15.1000	15.1200	-19.144%	55	6,551	0.000%
2026-09-18	20.1000	20.2200	18.7000	18.7000	-7.882%	7	6,539	-19.144%
2026-09-17	19.9000	20.3000	19.6000	20.3000	+0.744%	52	6,541	-25.517%
2026-09-16	22.3600	22.3600	20.1100	20.1500	-19.011%	50	6,519	-24.963%
2026-09-15	22.0000	25.2000	22.0000	24.8800	+21.366%	174	6,520	-39.228%
2026-09-14	24.5000	24.5000	20.5000	20.5000	-13.136%	76	6,511	-26.244%
2026-09-11	21.9500	23.6000	21.4200	23.6000	+9.513%	70	6,508	-35.932%
2026-09-10	23.9900	23.9900	21.2600	21.5500	-1.101%	18	6,531	-29.838%
2026-09-09	21.9500	22.9000	21.6400	21.7900	+14.024%	15	6,536	-30.610%
2026-09-08	21.2900	21.4000	19.1100	19.1100	+4.426%	13	6,543	-20.879%
2026-09-04	18.9000	18.9000	17.5500	18.3000	-11.765%	18	6,545	-17.377%
2026-09-03	21.5200	21.5500	20.4000	20.7400	-2.031%	11	6,545	-27.097%
2026-09-02	20.8500	21.3300	20.0500	21.1700	+4.029%	24	6,547	-28.578%
2026-09-01	18.6500	20.5100	18.5100	20.3500	+22.590%	59	6,564	-25.700%
2026-08-31	16.5000	18.5500	16.2500	16.6000	+15.038%	93	6,544	-8.916%
2026-08-28	13.7000	14.4300	13.4500	14.4300	+8.496%	35	6,518	+4.782%
2026-08-27	13.2500	13.6500	12.1500	13.3000	-2.920%	172	6,513	+13.684%
2026-08-26	13.4500	14.7000	13.4500	13.7000	-2.837%	90	6,525	+10.365%
2026-08-25	14.2600	14.6000	13.8500	14.1000	-10.759%	65	6,461	+7.234%
2026-08-24	16.6000	16.6000	14.9000	15.8000	-6.509%	21	6,440	-4.304%
2026-08-21	18.3500	18.3500	16.9000	16.9000	-6.630%	26	6,429	-10.533%
2026-08-20	18.5000	18.9000	18.1000	18.1000	+5.233%	54	6,438	-16.464%
2026-08-19	16.8000	18.3700	16.7800	17.2000	+3.927%	93	6,456	-12.093%
2026-08-18	16.2700	16.9500	15.1000	16.5500	+10.333%	303	6,441	-8.640%
2026-08-17	13.6200	15.3000	13.6000	15.0000	+13.122%	144	6,351	+0.800%
2026-08-14	11.9800	14.1000	11.9800	13.2600	+10.500%	144	6,347	+14.027%
2026-08-13	12.1000	12.1000	12.0000	12.0000	0.000%	17	6,319	+26.000%
2026-08-12	11.4000	12.0000	11.4000	12.0000	+2.389%	48	6,319	+26.000%
2026-08-11	11.6000	12.3000	11.5300	11.7200	+5.396%	413	6,288	+29.010%
2026-08-10	9.6500	11.3500	9.5000	11.1200	+41.656%	795	6,035	+35.971%
2026-08-07	7.8700	8.0000	7.8300	7.8500	-11.299%	59	5,629	+92.611%
2026-08-06	7.9500	8.8500	7.9500	8.8500	+16.447%	94	5,670	+70.847%
2026-08-05	7.8500	7.9900	7.6000	7.6000	-20.000%	11	5,624	+98.947%
2026-08-04	8.4800	10.0000	8.4500	9.5000	-12.442%	345	5,621	+59.158%
2026-08-03	11.6300	12.0000	10.5400	10.8500	-14.365%	527	5,743	+39.355%
2026-07-31	11.8500	13.0500	10.6500	12.6700	+17.860%	100	5,891	+19.337%
2026-07-30	10.3000	10.7500	9.7600	10.7500	+2.381%	13	5,908	+40.651%
2026-07-29	11.7500	11.7500	10.5000	10.5000	+17.978%	22	5,902	+44.000%
2026-07-28	10.7800	10.7800	8.6200	8.9000	-12.055%	165	5,903	+69.888%
2026-07-27	10.8300	11.1800	10.1000	10.1200	-18.975%	172	5,848	+49.407%
2026-07-24	12.5000	13.5300	12.4000	12.4900	+0.160%	116	5,881	+21.057%
2026-07-23	13.1000	13.7400	12.4700	12.4700	+7.779%	242	5,876	+21.251%
2026-07-22	11.7800	11.7800	11.3400	11.5700	+8.131%	213	5,809	+30.683%
2026-07-21	10.5000	10.7000	10.2700	10.7000	+4.902%	34	5,918	+41.308%
2026-07-20	9.6000	10.5000	9.4000	10.2000	+9.091%	133	5,917	+48.235%
2026-07-17	9.1500	9.5000	8.5500	9.3500	+20.645%	111	5,907	+61.711%
2026-07-16	7.6000	8.1500	7.5500	7.7500	+17.424%	132	5,938	+95.097%
2026-07-15	7.1000	7.1000	6.5000	6.6000	-6.117%	35	5,916	+129.091%
2026-07-14	7.5000	7.5000	6.9500	7.0300	-6.887%	48	5,918	+115.078%
2026-07-13	7.0000	7.5500	6.5000	7.5500	+43.810%	82	5,936	+100.265%
2026-07-10	5.1500	5.2500	4.6500	5.2500	+7.143%	125	5,906	+188.000%
2026-07-09	5.2700	5.2700	4.8500	4.9000	-13.274%	64	5,817	+208.571%
2026-07-08	5.7500	6.3000	5.2800	5.6500	+11.660%	170	5,798	+167.611%
2026-07-07	3.8000	5.0600	3.7500	5.0600	+55.692%	57	5,801	+198.814%
2026-07-06	3.6200	3.6200	3.1500	3.2500	-12.162%	96	5,791	+365.231%
2026-07-02	3.3400	3.8000	3.3400	3.7000	+23.333%	108	5,726	+308.649%
2026-07-01	3.1700	3.2500	2.9000	3.0000	-6.250%	321	5,726	+404.000%
2026-06-30	3.5500	3.5500	3.2000	3.2000	-15.789%	87	5,758	+372.500%
2026-06-29	3.8500	4.0100	3.7500	3.8000	-9.524%	89	5,724	+297.895%
2026-06-26	4.1000	4.3500	4.1000	4.2000	-9.677%	114	5,651	+260.000%
2026-06-25	4.2000	4.8700	4.2000	4.6500	0.000%	21	5,719	+225.161%
2026-06-24	4.6900	4.7000	4.4200	4.6500	-19.828%	57	5,713	+225.161%
2026-06-23	5.8300	6.1500	5.7500	5.8000	+0.870%	60	5,700	+160.690%
2026-06-22	5.6000	5.8000	5.3500	5.7500	+6.481%	45	5,699	+162.957%
2026-06-18	5.7000	5.7000	5.0000	5.4000	-18.182%	177	5,726	+180.000%
2026-06-17	7.0500	7.5000	6.6000	6.6000	-10.204%	47	5,726	+129.091%
2026-06-16	7.6000	7.6500	7.3500	7.3500	-9.259%	59	5,726	+105.714%
2026-06-15	7.4500	8.1500	7.2500	8.1000	-26.027%	122	5,753	+86.667%
2026-06-12	10.8200	11.5100	10.8200	10.9500	-1.794%	829	5,771	+38.082%
2026-06-11	13.2500	13.3500	11.0000	11.1500	-15.849%	2,117	5,570	+35.605%
2026-06-10	12.0000	14.4000	12.0000	13.2500	+18.834%	67	5,458	+14.113%
2026-06-09	11.6000	11.7000	10.9500	11.1500	-9.717%	30	5,478	+35.605%
2026-06-08	13.5000	13.6600	12.3500	12.3500	+2.490%	119	5,463	+22.429%
2026-06-05	12.3000	12.3500	11.6900	12.0500	-6.589%	193	5,456	+25.477%
2026-06-04	12.7800	13.2200	12.2900	12.9000	-5.147%	63	5,366	+17.209%
2026-06-03	12.7800	13.7500	12.7800	13.6000	+11.475%	28	5,346	+11.176%
2026-06-02	11.9100	12.2400	11.9100	12.2000	+8.060%	30	5,329	+23.934%
2026-06-01	10.2000	12.1000	10.0800	11.2900	+21.922%	245	5,357	+33.924%
2026-05-29	9.2000	9.2600	8.8500	9.2600	-5.990%	29	5,162	+63.283%
2026-05-28	10.5200	10.5200	9.5000	9.8500	+4.013%	120	5,154	+53.503%
2026-05-27	9.6500	10.1000	9.4000	9.4700	-12.152%	117	5,036	+59.662%
2026-05-26	12.8200	13.2200	10.7800	10.7800	-24.773%	72	4,990	+40.260%
2026-05-22	13.2000	14.3300	13.2000	14.3300	+5.368%	166	4,981	+5.513%
2026-05-21	14.5000	14.5000	13.5000	13.6000	-11.111%	5	4,980	+11.176%
2026-05-20	16.2100	16.2100	14.8300	15.3000	-14.286%	80	4,980	-1.176%
2026-05-19	16.0000	18.0000	15.2000	17.8500	+13.261%	1,462	4,774	-15.294%
2026-05-18	12.0000	15.8800	11.9200	15.7600	+27.611%	332	4,774	-4.061%
2026-05-15	11.2000	12.4000	11.2000	12.3500	+19.324%	380	4,774	+22.429%
2026-05-14	10.2000	10.7000	10.1500	10.3500	+1.970%	180	4,771	+46.087%
2026-05-13	10.3100	10.3100	9.5500	10.1500	-5.140%	1,848	4,444	+48.966%
2026-05-12	10.6300	11.0000	10.2500	10.7000	+3.883%	846	4,444	+41.308%
2026-05-11	9.2500	10.3500	8.9000	10.3000	+21.176%	1,244	4,444	+46.796%
2026-05-08	8.7500	9.2000	8.5000	8.5000	-8.602%	1,202	4,510	+77.882%
2026-05-07	8.9500	9.4200	8.1500	9.3000	-8.824%	236	4,195	+62.581%
2026-05-06	10.9500	10.9500	9.6000	10.2000	-28.118%	1,673	4,304	+48.235%
2026-05-05	14.0000	14.1900	13.8700	14.1900	-0.070%	22	4,366	+6.554%
2026-05-04	12.8500	14.4500	12.7000	14.2000	+8.397%	152	4,354	+6.479%
2026-05-01	14.5000	14.5000	12.8500	13.1000	-13.816%	326	4,441	+15.420%
2026-04-30	13.3000	15.4000	13.3000	15.2000	+4.467%	267	4,441	-0.526%
2026-04-29	14.0000	14.8500	13.7000	14.5500	+16.214%	302	4,460	+3.918%
2026-04-28	12.7000	13.3500	12.5200	12.5200	+13.509%	49	4,302	+20.767%
2026-04-27	12.0000	12.0000	11.0300	11.0300	+3.084%	17	4,296	+37.081%
2026-04-24	10.7000	10.7000	10.4500	10.7000	-11.570%	6	4,311	+41.308%
2026-04-23	11.9000	12.1600	11.4000	12.1000	+1.852%	7	4,316	+24.959%
2026-04-22	12.8000	12.8000	11.7500	11.8800	+3.036%	32	4,327	+27.273%
2026-04-21	10.3500	11.5300	9.9500	11.5300	+17.413%	24	4,297	+31.136%
2026-04-20	10.4000	10.9200	9.8200	9.8200	-3.251%	44	4,297	+53.971%
2026-04-17	9.0000	10.3000	7.4000	10.1500	-14.418%	239	4,305	+48.966%
2026-04-16	11.7700	12.3500	11.0500	11.8600	+11.887%	74	4,361	+27.487%
2026-04-15	10.9000	11.7000	10.5700	10.6000	-10.924%	67	4,331	+42.642%
2026-04-14	13.2000	13.2000	10.9700	11.9000	-16.550%	128	4,338	+27.059%
2026-04-13	14.5000	14.9000	13.7500	14.2600	+15.466%	885	4,333	+6.031%
2026-04-10	14.1000	14.1000	12.0000	12.3500	-12.721%	231	3,899	+22.429%
2026-04-09	17.7500	17.8000	13.5000	14.1500	-11.006%	206	3,828	+6.855%
2026-04-08	14.8700	16.2000	13.8500	15.9000	-25.492%	175	3,729	-4.906%
2026-04-07	20.0000	23.3000	19.9000	21.3400	+11.436%	409	3,671	-29.147%
2026-04-06	19.2500	19.2500	18.0000	19.1500	-3.038%	68	3,365	-21.044%
2026-04-02	22.4000	23.6000	19.3000	19.7500	+8.219%	142	3,274	-23.443%
2026-04-01	21.3500	21.9800	17.3500	18.2500	-25.113%	246	3,274	-17.151%
2026-03-31	27.7500	28.9600	22.6500	24.3700	-11.220%	101	3,178	-37.957%
2026-03-30	29.9500	30.3500	27.4000	27.4500	-1.964%	125	3,164	-44.918%
2026-03-27	27.0000	28.9300	27.0000	28.0000	+7.692%	62	3,134	-46.000%
2026-03-26	24.7000	26.0300	23.5100	26.0000	+10.403%	28	3,120	-41.846%
2026-03-25	24.0500	24.5000	23.4200	23.5500	-5.079%	25	3,122	-35.796%
2026-03-24	24.5300	26.5300	24.5300	24.8100	+6.253%	31	3,124	-39.057%
2026-03-23	15.0000	23.5000	15.0000	23.3500	+2.592%	65	3,119	-35.246%
2026-03-20	22.7200	23.7900	22.3000	22.7600	+6.107%	122	3,142	-33.568%
2026-03-19	19.7800	22.0000	19.7800	21.4500	+9.719%	63	3,124	-29.510%
2026-03-18	19.6500	20.3500	19.2500	19.5500	+3.604%	59	3,118	-22.660%
2026-03-17	18.2000	20.1700	18.2000	18.8700	+4.833%	252	3,098	-19.873%
2026-03-16	18.0500	18.6700	17.9800	18.0000	-4.153%	43	3,193	-16.000%
2026-03-13	18.3000	18.9500	17.3000	18.7800	-1.158%	173	3,181	-19.489%
2026-03-12	16.2000	20.0000	16.1000	19.0000	+23.859%	262	3,185	-20.421%
2026-03-11	13.0000	15.4000	13.0000	15.3400	+22.231%	93	3,132	-1.434%
2026-03-10	13.6500	14.0100	12.5000	12.5500	-11.307%	197	3,189	+20.478%
2026-03-09	15.5500	16.0000	14.1500	14.1500	-6.291%	210	3,265	+6.855%
2026-03-06	15.3500	15.3500	14.6000	15.1000	+2.027%	203	3,390	+0.132%
2026-03-05	13.7500	15.0000	13.7500	14.8000	+17.460%	40	3,285	+2.162%
2026-03-04	14.2500	14.2500	12.0000	12.6000	-12.682%	96	3,265	+20.000%
2026-03-03	15.2000	15.6500	13.6500	14.4300	-2.828%	236	3,272	+4.782%
2026-03-02	14.7800	15.3000	14.0000	14.8500	+11.236%	90	3,428	+1.818%
2026-02-27	12.3700	13.6500	11.8500	13.3500	+11.715%	16	3,421	+13.258%
2026-02-26	11.6100	12.0000	11.6100	11.9500	+2.137%	9	3,422	+26.527%
2026-02-25	12.5000	12.5000	11.3500	11.7000	-2.337%	6	3,423	+29.231%
2026-02-24	11.6500	12.1400	11.6500	11.9800	-0.581%	5	3,423	+26.210%
2026-02-23	11.7500	12.3700	11.4000	12.0500	+7.111%	73	3,423	+25.477%
2026-02-20	11.6400	11.8500	10.9000	11.2500	-10.000%	543	3,410	+34.400%
2026-02-19	13.0000	13.5000	12.3800	12.5000	+11.607%	500	3,909	+20.960%
2026-02-18	10.6600	11.2000	10.6400	11.2000	+12.000%	149	3,454	+35.000%
2026-02-17	11.0000	11.0000	9.6200	10.0000	-6.977%	86	3,362	+51.200%
2026-02-13	10.4500	10.9000	10.3000	10.7500	+0.939%	36	3,358	+40.651%
2026-02-12	10.9400	11.4500	10.3000	10.6500	-6.579%	311	3,358	+41.972%
2026-02-11	10.5000	11.6500	10.4000	11.4000	+17.647%	261	3,376	+32.632%
2026-02-10	9.3000	9.9000	9.2500	9.6900	+0.103%	44	3,270	+56.037%
2026-02-09	9.5500	9.9000	9.2600	9.6800	+3.529%	356	3,283	+56.198%
2026-02-06	9.0000	9.6200	9.0000	9.3500	+5.530%	57	3,033	+61.711%
2026-02-05	9.2500	9.3500	8.2000	8.8600	-8.660%	254	3,001	+70.655%
2026-02-04	9.0000	10.4000	9.0000	9.7000	+14.793%	527	3,062	+55.876%
2026-02-03	6.7500	8.5700	6.7500	8.4500	+21.934%	90	2,798	+78.935%
2026-02-02	6.4500	7.0000	6.4500	6.9300	-8.816%	102	2,812	+118.182%
2026-01-30	6.5000	8.0000	5.9800	7.6000	+18.750%	64	2,799	+98.947%
2026-01-29	6.1000	6.7000	6.0000	6.4000	+20.983%	73	2,761	+136.250%
2026-01-28	5.1500	5.5000	4.8000	5.2900	+5.800%	101	2,735	+185.822%
2026-01-27	4.9000	5.0000	4.5500	5.0000	+9.890%	221	2,691	+202.400%
2026-01-26	4.6000	4.6500	4.5000	4.5500	+7.059%	86	2,661	+232.308%
2026-01-23	4.5400	4.5500	4.2500	4.2500	-6.593%	59	2,621	+255.765%
2026-01-22	4.5200	4.5500	4.2500	4.5500	+1.111%	56	2,627	+232.308%
2026-01-21	5.0000	5.0500	4.5000	4.5000	+1.124%	87	2,626	+236.000%
2026-01-20	4.7000	4.7000	4.2500	4.4500	-4.301%	148	2,619	+239.775%
2026-01-16	4.7500	4.9100	4.6500	4.6500	-7.186%	18	2,606	+225.161%
2026-01-15	4.9000	5.1500	4.8000	5.0100	-10.536%	85	2,606	+201.796%
2026-01-14	4.5500	5.7500	4.5500	5.6000	+24.444%	170	2,543	+170.000%
2026-01-13	4.4000	4.8200	4.0000	4.5000	+15.385%	174	2,476	+236.000%
2026-01-12	4.0500	4.5100	3.6000	3.9000	0.000%	77	2,377	+287.692%
2026-01-09	3.7500	4.1000	3.4500	3.9000	+11.429%	145	2,352	+287.692%
2026-01-08	2.8200	3.6500	2.8200	3.5000	+25.899%	202	2,402	+332.000%
2026-01-07	3.0500	3.1000	2.7800	2.7800	-5.763%	42	2,409	+443.885%
2026-01-06	4.8500	4.8500	2.8200	2.9500	-32.955%	122	2,377	+412.542%
2026-01-05	3.6500	4.6500	3.4000	4.4000	+131.579%	345	2,331	+243.636%
2026-01-02	1.8000	2.0000	1.8000	1.9000	+11.765%	28	2,153	+695.789%
2025-12-30	1.9000	1.9000	1.7000	1.7000	+4.294%	10	2,151	+789.412%
2025-12-26	1.6400	1.6400	1.6300	1.6300	-2.395%	22	2,141	+827.607%
2025-12-23	1.7100	1.7100	1.6700	1.6700	-1.765%	14	2,119	+805.389%
2025-12-22	1.6200	1.7000	1.6200	1.7000	+20.567%	7	2,120	+789.412%
2025-12-19	1.4100	1.4100	1.4100	1.4100	-6.623%	1	2,121	+972.340%
2025-12-18	1.6500	1.6500	1.5100	1.5100	-9.581%	8	2,120	+901.325%
2025-12-17	1.6700	1.6700	1.6700	1.6700	+7.742%	15	2,122	+805.389%
2025-12-16	1.6000	1.6000	1.5500	1.5500	-10.920%	3	2,122	+875.484%
2025-12-15	1.7400	1.7400	1.7400	1.7400	-5.435%	1	2,122	+768.966%
2025-12-12	1.9000	1.9000	1.8400	1.8400	-3.158%	25	2,122	+721.739%
2025-12-11	1.9000	1.9000	1.9000	1.9000	-2.564%	5	2,098	+695.789%
2025-12-10	1.9500	1.9500	1.9500	1.9500	+12.069%	1	2,093	+675.385%
2025-12-08	1.8800	1.8800	1.7400	1.7400	-20.909%	30	2,092	+768.966%
2025-12-03	2.2000	2.2000	2.2000	2.2000	+7.843%	1	2,090	+587.273%
2025-12-02	2.0500	2.0500	2.0400	2.0400	-7.692%	6	2,090	+641.176%
2025-11-28	2.2100	2.2100	2.2100	2.2100	+0.455%	5	2,089	+584.163%
2025-11-26	2.1000	2.2000	2.1000	2.2000	+10.000%	4	2,083	+587.273%
2025-11-25	2.1000	2.1000	2.0000	2.0000	-14.894%	13	2,083	+656.000%
2025-11-24	2.3500	2.3500	2.3500	2.3500	-10.985%	5	2,073	+543.404%
2025-11-21	2.6400	2.6400	2.6400	2.6400	+3.529%	1	2,072	+472.727%
2025-11-19	2.6300	2.6300	2.5500	2.5500	-9.253%	11	2,071	+492.941%
2025-11-18	2.7500	2.8100	2.7500	2.8100	-6.333%	15	2,060	+438.078%
2025-11-17	3.4000	3.4000	3.0000	3.0000	-6.250%	31	2,060	+404.000%
2025-11-14	3.2000	3.2000	3.2000	3.2000	+3.226%	11	2,048	+372.500%
2025-11-12	3.1000	3.1000	3.1000	3.1000	-5.488%	1	2,036	+387.742%
2025-11-11	3.2800	3.2800	3.2800	3.2800	+14.286%	2	2,036	+360.976%
2025-11-06	2.8700	2.8700	2.8700	2.8700	+2.867%	2	2,036	+426.829%
2025-11-05	2.7600	2.7900	2.7500	2.7900	-4.778%	10	2,038	+441.935%
2025-11-03	3.0000	3.2000	2.9200	2.9300	-16.286%	23	2,032	+416.041%
2025-10-31	3.4500	3.6300	3.4500	3.5000	+21.951%	150	2,032	+332.000%
2025-10-30	2.9600	2.9700	2.8700	2.8700	-2.712%	12	1,884	+426.829%
2025-10-29	2.9500	2.9500	2.9500	2.9500	-1.667%	1	1,890	+412.542%
2025-10-27	3.1000	3.1000	3.0000	3.0000	+1.695%	43	1,888	+404.000%
2025-10-24	3.3000	3.3000	2.9500	2.9500	-14.493%	27	1,888	+412.542%
2025-10-23	3.5000	3.5000	3.3500	3.4500	+16.949%	28	1,878	+338.261%
2025-10-20	2.9500	2.9500	2.9500	2.9500	0.000%	8	1,851	+412.542%
2025-10-17	2.9500	2.9500	2.9500	2.9500	+1.027%	35	1,848	+412.542%
2025-10-14	2.8900	2.9200	2.8900	2.9200	+8.550%	29	1,815	+417.808%
2025-10-13	2.6100	2.6900	2.5100	2.6900	+10.700%	17	1,815	+462.082%
2025-10-10	2.4000	2.4300	2.4000	2.4300	-14.134%	2	1,819	+522.222%
2025-10-08	2.8300	2.8300	2.8300	2.8300	-0.352%	5	1,819	+434.276%
2025-10-07	2.6600	2.8400	2.6100	2.8400	-3.072%	21	1,811	+432.394%
2025-10-01	2.6800	2.9300	2.6800	2.9300	-24.872%	2	1,811	+416.041%
2025-09-26	3.9500	3.9500	3.9000	3.9000	+1.299%	4	1,812	+287.692%
2025-09-25	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,812	+292.727%
2025-09-24	3.8500	3.8500	3.8500	3.8500	+22.222%	100	1,811	+292.727%
2025-09-22	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,719	+380.000%
2025-09-19	3.5000	3.5000	3.1500	3.1500	-18.182%	15	1,718	+380.000%
2025-09-18	3.8500	3.8500	3.8500	3.8500	+1.316%	3	1,706	+292.727%
2025-09-17	3.8000	3.8000	3.8000	3.8000	0.000%	2	1,706	+297.895%
2025-09-16	3.9300	3.9300	3.8000	3.8000	+5.556%	20	1,706	+297.895%
2025-09-12	4.1600	4.1600	3.6000	3.6000	-1.370%	13	1,707	+320.000%
2025-09-11	3.6500	3.6500	3.6500	3.6500	+31.295%	3	1,716	+314.247%
2025-09-08	2.9200	2.9200	2.7800	2.7800	-27.792%	5	1,716	+443.885%
2025-09-04	3.8000	3.9000	3.8000	3.8500	-3.750%	4	1,718	+292.727%
2025-09-03	4.0000	4.0000	3.9000	4.0000	-11.111%	4	1,718	+278.000%
2025-09-02	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,721	+236.000%
2025-08-29	4.5000	4.5000	4.5000	4.5000	+7.143%	2	1,721	+236.000%
2025-08-27	4.1500	4.2000	3.9000	4.2000	+15.068%	5	1,721	+260.000%
2025-08-26	3.7000	3.7000	3.6500	3.6500	-5.195%	2	1,721	+314.247%
2025-08-25	3.8500	3.8500	3.8500	3.8500	-2.532%	2	1,721	+292.727%
2025-08-22	3.7500	4.0000	3.7500	3.9500	+24.214%	9	1,721	+282.785%
2025-08-21	3.2500	3.2500	3.1800	3.1800	-15.426%	7	1,726	+375.472%
2025-08-15	3.4500	3.7600	3.4500	3.7600	+15.692%	3	1,720	+302.128%
2025-08-08	3.3000	3.3000	3.2500	3.2500	+4.839%	27	1,722	+365.231%
2025-08-07	3.1000	3.1000	3.1000	3.1000	-15.068%	1	1,749	+387.742%
2025-07-30	3.5000	3.6500	3.5000	3.6500	-8.291%	2	1,748	+314.247%
2025-07-29	3.9800	3.9800	3.9800	3.9800	+7.568%	10	1,746	+279.899%
2025-07-25	3.7000	3.7000	3.7000	3.7000	+3.933%	1	1,746	+308.649%
2025-07-24	3.5500	3.6500	3.5100	3.5600	+18.667%	43	1,746	+324.719%
2025-07-23	2.9400	3.1000	2.9400	3.0000	+13.636%	24	1,767	+404.000%
2025-07-18	3.7600	3.7600	2.5300	2.6400	-12.583%	34	1,756	+472.727%
2025-07-16	2.9300	3.0200	2.9300	3.0200	+3.780%	10	1,739	+400.662%
2025-07-15	3.1100	3.1100	2.1400	2.9100	-10.185%	14	1,732	+419.588%
2025-07-14	4.0500	4.0500	3.2400	3.2400	-19.000%	5	1,733	+366.667%
2025-07-11	3.5100	4.0000	3.5100	4.0000	0.000%	5	1,731	+278.000%
2025-07-10	4.0000	4.0000	4.0000	4.0000	+11.111%	10	1,727	+278.000%
2025-07-09	3.5000	3.6000	3.5000	3.6000	+2.857%	2	1,737	+320.000%
2025-07-08	3.3500	3.6200	3.3500	3.5000	+26.354%	741	1,737	+332.000%
2025-07-07	2.7700	2.7700	2.7700	2.7700	-3.147%	9	1,343	+445.848%
2025-07-03	2.1100	3.2300	2.1100	2.8600	+18.672%	114	1,466	+428.671%
2025-06-26	2.4100	2.4100	2.4100	2.4100	-5.859%	1	1,482	+527.386%
2025-06-24	2.5600	2.5600	2.5600	2.5600	-38.313%	1	1,482	+490.625%
2025-06-23	4.1500	4.1500	4.1500	4.1500	+12.162%	1	1,482	+264.337%
2025-06-20	3.7000	3.7000	3.7000	3.7000	+2.778%	2	1,483	+308.649%
2025-06-18	3.7000	3.8600	3.6000	3.6000	+0.559%	5	1,483	+320.000%
2025-06-17	3.5000	4.0000	3.5000	3.5800	+6.231%	61	1,483	+322.346%
2025-06-13	2.3400	3.4900	2.3300	3.3700	+40.417%	406	1,436	+348.665%
2025-06-12	2.9000	3.0900	2.4000	2.4000	-11.439%	52	1,634	+530.000%
2025-06-11	2.4800	2.7100	2.4800	2.7100	-3.214%	2	1,683	+457.934%
2025-06-10	1.7700	2.8000	1.7700	2.8000	+17.647%	33	1,683	+440.000%
2025-06-09	2.3900	2.3900	2.3800	2.3800	+6.726%	11	1,713	+535.294%
2025-06-03	1.8800	2.2300	1.8800	2.2300	+17.368%	58	1,723	+578.027%
2025-06-02	2.0600	2.0600	1.8900	1.9000	0.000%	16	1,781	+695.789%
2025-05-30	1.9000	1.9000	1.9000	1.9000	-18.103%	2	1,797	+695.789%
2025-05-29	1.9200	2.3200	1.9200	2.3200	+17.766%	302	1,797	+551.724%
2025-05-28	1.9500	2.3400	1.6800	1.9700	-1.005%	230	1,497	+667.513%
2025-05-27	1.8900	1.9900	1.8800	1.9900	-4.785%	54	1,321	+659.799%
2025-05-23	1.9800	2.0900	1.8600	2.0900	+16.111%	66	1,277	+623.445%
2025-05-22	1.6700	1.8200	1.6700	1.8000	-2.174%	36	1,277	+740.000%
2025-05-21	1.8400	1.8400	1.8400	1.8400	-1.604%	10	1,292	+721.739%
2025-05-20	1.9700	1.9800	1.8700	1.8700	0.000%	38	1,282	+708.556%
2025-05-19	1.8700	1.8900	1.8700	1.8700	-12.617%	3	1,249	+708.556%
2025-05-16	2.0700	2.2000	2.0500	2.1400	-6.957%	14	1,249	+606.542%
2025-05-15	2.7300	2.7300	2.0400	2.3000	+2.222%	10	1,251	+557.391%
2025-05-14	2.3800	2.3800	2.1700	2.2500	-6.639%	13	1,253	+572.000%
2025-05-13	2.4300	2.4300	2.1900	2.4100	+6.637%	23	1,248	+527.386%
2025-05-08	2.2100	2.2600	2.2100	2.2600	+15.306%	13	1,235	+569.027%
2025-05-07	1.9700	1.9700	1.9600	1.9600	-5.314%	5	1,241	+671.429%
2025-05-06	2.0900	2.0900	2.0700	2.0700	-0.957%	8	1,236	+630.435%
2025-05-05	2.1500	2.1500	1.9900	2.0900	-12.552%	7	1,228	+623.445%
2025-05-02	2.3200	2.3900	2.3200	2.3900	+9.633%	8	1,227	+532.636%
2025-04-30	2.0700	2.1800	2.0700	2.1800	-11.382%	2	1,228	+593.578%
2025-04-29	2.4400	2.5600	2.3600	2.4600	-8.550%	7	1,228	+514.634%
2025-04-28	2.6600	2.6900	2.5200	2.6900	+12.083%	32	1,230	+462.082%
2025-04-25	2.4000	2.4000	2.4000	2.4000	-9.774%	2	1,235	+530.000%
2025-04-24	2.7400	2.7400	2.6400	2.6600	-0.375%	6	1,235	+468.421%
2025-04-22	2.4100	2.6700	2.3800	2.6700	+19.196%	7	1,237	+466.292%
2025-04-21	2.2500	2.3500	2.1600	2.2400	-23.024%	6	1,235	+575.000%
2025-04-17	2.8100	2.9100	2.6900	2.9100	+9.811%	5	1,238	+419.588%
2025-04-16	2.5000	2.6500	2.5000	2.6500	+23.832%	2	1,238	+470.566%
2025-04-15	2.5400	2.5400	2.1400	2.1400	-41.370%	49	1,238	+606.542%
2025-04-14	3.6300	3.6500	3.6300	3.6500	+8.955%	10	1,278	+314.247%
2025-04-11	3.0200	3.3500	3.0000	3.3500	-6.944%	10	1,268	+351.343%
2025-04-09	3.7000	3.8700	3.6000	3.6000	-1.907%	6	1,270	+320.000%
2025-04-08	3.8000	3.8000	3.6400	3.6700	-5.168%	3	1,271	+311.989%
2025-04-07	3.8700	3.8700	3.8700	3.8700	-16.415%	1	1,270	+290.698%
2025-04-04	4.9500	5.3000	4.5000	4.6300	-22.054%	108	1,270	+226.566%
2025-04-03	6.7900	7.1200	5.9400	5.9400	-35.435%	105	1,318	+154.545%
2025-04-01	8.9800	9.2000	8.9800	9.2000	+1.099%	2	1,228	+64.348%
2025-03-31	9.2000	9.2000	8.9800	9.1000	+10.706%	17	1,227	+66.154%
2025-03-28	8.1100	8.2200	8.1100	8.2200	-2.143%	8	1,226	+83.942%
2025-03-27	8.2500	8.4000	8.2500	8.4000	-1.176%	852	1,227	+80.000%
2025-03-26	8.6300	8.6300	8.5000	8.5000	+10.966%	3	377	+77.882%
2025-03-24	6.9500	7.7000	6.9500	7.6600	+1.323%	7	375	+97.389%
2025-03-21	7.6600	7.7900	7.5000	7.5600	+0.398%	12	370	+100.000%
2025-03-20	7.5300	7.5300	7.5300	7.5300	+17.656%	2	370	+100.797%
2025-03-17	6.3500	6.4000	6.3000	6.4000	+18.519%	5	370	+136.250%
2025-03-12	5.4000	5.4000	5.4000	5.4000	-6.087%	1	373	+180.000%
2025-03-11	5.7500	5.7500	5.7500	5.7500	+27.212%	1	373	+162.957%
2025-03-06	4.7500	4.7500	3.5500	4.5200	-9.600%	6	371	+234.513%
2025-03-04	4.8500	5.0000	4.8500	5.0000	-15.966%	2	371	+202.400%
2025-02-28	5.9500	5.9500	5.9500	5.9500	+4.938%	120	371	+154.118%
2025-02-26	5.6700	5.6700	5.6700	5.6700	+10.959%	8	401	+166.667%
2025-02-25	5.6500	5.6500	5.1100	5.1100	-15.257%	60	409	+195.890%
2025-02-24	5.8200	6.0300	5.8200	6.0300	-1.471%	8	359	+150.746%
2025-02-21	6.1000	6.1300	6.1000	6.1200	+0.328%	184	352	+147.059%
2025-02-20	6.1000	6.1000	6.1000	6.1000	+2.178%	1	442	+147.869%
2025-02-18	5.8000	5.9700	5.8000	5.9700	+14.587%	6	442	+153.266%
2025-02-13	4.9500	5.2100	4.9500	5.2100	-2.617%	3	441	+190.211%
2025-02-12	5.3500	5.3500	5.3500	5.3500	-1.835%	10	441	+182.617%
2025-02-11	5.4000	5.4500	5.4000	5.4500	+19.780%	53	446	+177.431%
2025-02-07	4.5500	4.5500	4.5500	4.5500	+10.976%	2	498	+232.308%
2025-02-05	4.1000	4.1000	4.1000	4.1000	+2.500%	1	499	+268.780%
2025-02-04	4.0000	4.0000	4.0000	4.0000	+21.212%	2	499	+278.000%
2025-02-03	3.0800	3.3000	3.0800	3.3000	+1.538%	8	499	+358.182%
2025-01-31	3.4500	3.4500	3.2000	3.2500	-49.219%	102	491	+365.231%
2025-01-17	6.4100	6.4100	6.4000	6.4000	+19.626%	10	473	+136.250%
2025-01-13	5.3500	5.3500	5.3500	5.3500	+13.347%	1	473	+182.617%
2025-01-10	4.7200	4.7200	4.7200	4.7200	+21.026%	10	473	+220.339%
2025-01-06	3.9000	3.9000	3.9000	3.9000	+5.405%	1	473	+287.692%
2025-01-03	3.7000	3.7000	3.7000	3.7000	+22.112%	6	472	+308.649%
2024-12-31	3.0300	3.0300	3.0300	3.0300	-2.258%	5	472	+399.010%
2024-12-30	3.1000	3.1000	3.1000	3.1000	-5.488%	1	472	+387.742%
2024-12-19	3.2500	3.2800	3.2500	3.2800	-22.275%	17	472	+360.976%
2024-12-18	4.2200	4.2200	4.2200	4.2200	+4.198%	3	458	+258.294%
2024-12-17	4.0500	4.0500	4.0500	4.0500	-12.338%	1	455	+273.333%
2024-12-16	4.9500	4.9500	4.6200	4.6200	-12.830%	8	454	+227.273%
2024-12-12	5.3000	5.3000	5.3000	5.3000	-7.018%	3	454	+185.283%
2024-12-11	5.8500	5.8500	5.7000	5.7000	-11.628%	4	454	+165.263%
2024-12-10	6.4500	6.4500	6.4500	6.4500	-1.976%	3	453	+134.419%
2024-12-05	6.5800	6.5800	6.5800	6.5800	-1.791%	8	450	+129.787%
2024-12-04	6.7000	6.7000	6.7000	6.7000	-9.459%	9	442	+125.672%
2024-11-26	7.4000	7.4000	7.4000	7.4000	+8.824%	1	433	+104.324%
2024-11-25	6.8000	6.8000	6.8000	6.8000	-7.357%	4	432	+122.353%
2024-11-18	7.3400	7.3400	7.3400	7.3400	+2.657%	1	428	+105.995%
2024-11-14	7.1500	7.1500	7.1500	7.1500	+26.549%	1	429	+111.469%
2024-11-12	6.1000	6.1000	5.6500	5.6500	-7.377%	300	428	+167.611%
2024-11-11	6.1000	6.1000	6.1000	6.1000	-1.613%	11	429	+147.869%
2024-11-08	6.1000	6.2500	6.1000	6.2000	+34.783%	832	419	+143.871%
2024-10-31	4.6000	4.6000	4.6000	4.6000	+2.222%	2	5	+228.696%
2024-10-29	4.5000	4.5000	4.5000	4.5000	-10.000%	1	4	+236.000%
2024-10-23	5.0000	5.0000	5.0000	5.0000	-3.846%	1	5	+202.400%
2024-10-14	5.2000	5.2000	5.2000	5.2000	-0.763%	1	4	+190.769%
2024-10-11	5.2400	5.2400	5.2400	5.2400	+10.316%	2	4	+188.550%
2024-10-08	4.7500	4.7500	4.7500	4.7500	-12.037%	1	4	+218.316%
2024-10-04	5.2400	5.4000	5.2400	5.4000	+11.340%	4	3	+180.000%
2024-10-01	4.8500	4.8500	4.8500	4.8500	0.000%	1	1	+211.753%