Dark

CVX20270115P150
CVX Jan 15 2027 150.00 Put (CVX270115P00150000)
option OPRA

EOD

Sep 21, 2026

0.6200+12.727%(+0.0700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6200	0.6300	0.5900	0.6200	+12.727%	7	5,146	0.000%
2026-09-18	0.5500	0.5500	0.5500	0.5500	-1.786%	8	5,147	+12.727%
2026-09-17	0.5700	0.5700	0.5600	0.5600	+16.667%	11	5,139	+10.714%
2026-09-15	0.5100	0.5100	0.4800	0.4800	-17.241%	18	5,134	+29.167%
2026-09-14	0.5100	0.5800	0.5000	0.5800	+9.434%	17	5,151	+6.897%
2026-09-10	0.5300	0.5300	0.5300	0.5300	-3.636%	1	5,143	+16.981%
2026-09-08	0.4500	0.5500	0.4500	0.5500	+19.565%	2	5,143	+12.727%
2026-09-04	0.4600	0.4600	0.4600	0.4600	-4.167%	1	5,142	+34.783%
2026-09-03	0.5000	0.5000	0.4800	0.4800	-4.000%	29	5,142	+29.167%
2026-09-02	0.5000	0.5600	0.5000	0.5000	-7.407%	39	5,118	+24.000%
2026-09-01	0.6300	0.6300	0.5400	0.5400	-10.000%	199	5,086	+14.815%
2026-08-31	0.6700	0.6700	0.5500	0.6000	-18.919%	13	5,257	+3.333%
2026-08-28	0.7800	0.7800	0.7400	0.7400	-8.642%	5	5,257	-16.216%
2026-08-27	0.8100	0.8200	0.8100	0.8100	-1.220%	4	5,255	-23.457%
2026-08-25	0.8200	0.8200	0.8200	0.8200	-1.205%	1	5,252	-24.390%
2026-08-24	0.7000	0.8300	0.7000	0.8300	+22.059%	13	5,253	-25.301%
2026-08-21	0.6800	0.6800	0.6800	0.6800	-1.449%	3	5,245	-8.824%
2026-08-20	0.6900	0.6900	0.6900	0.6900	+4.545%	1	5,245	-10.145%
2026-08-19	0.6100	0.7200	0.6000	0.6600	-21.429%	28	5,245	-6.061%
2026-08-18	0.8400	0.8400	0.7800	0.8400	-4.545%	24	5,252	-26.190%
2026-08-17	0.8700	0.8800	0.8700	0.8800	-16.981%	3	5,244	-29.545%
2026-08-14	1.0500	1.0600	0.9300	1.0600	-3.636%	12	5,244	-41.509%
2026-08-13	1.2200	1.2200	1.1000	1.1000	-12.000%	11	5,245	-43.636%
2026-08-12	1.2500	1.2500	1.2500	1.2500	-8.759%	1	5,242	-50.400%
2026-08-11	1.3700	1.3700	1.3700	1.3700	-14.907%	1	5,241	-54.745%
2026-08-10	1.5700	1.6100	1.5000	1.6100	-19.900%	16	5,242	-61.491%
2026-08-07	1.9900	2.1400	1.9900	2.0100	+5.789%	10	5,236	-69.154%
2026-08-06	1.8000	1.9000	1.7900	1.9000	-12.037%	22	5,235	-67.368%
2026-08-05	1.9000	2.1600	1.9000	2.1600	+17.391%	16	5,229	-71.296%
2026-08-04	2.0400	2.0500	1.7000	1.8400	+30.496%	80	5,225	-66.304%
2026-07-31	1.7200	1.7200	1.3800	1.4100	-20.339%	92	5,215	-56.028%
2026-07-30	1.7700	1.7700	1.7700	1.7700	-7.330%	1	5,253	-64.972%
2026-07-29	1.8400	1.9100	1.8400	1.9100	-14.732%	21	5,253	-67.539%
2026-07-28	2.1800	2.2500	2.1800	2.2400	+9.268%	291	5,240	-72.321%
2026-07-27	2.0700	2.0700	2.0000	2.0500	+12.637%	11	4,975	-69.756%
2026-07-24	1.9700	1.9700	1.8200	1.8200	-8.543%	2	4,966	-65.934%
2026-07-22	1.9800	2.0600	1.8900	1.9900	-11.947%	30	4,966	-68.844%
2026-07-21	2.2300	2.2800	2.2300	2.2600	-7.755%	5	4,946	-72.566%
2026-07-20	2.4500	2.4500	2.4500	2.4500	-6.130%	2	4,949	-74.694%
2026-07-17	2.4800	2.6100	2.4600	2.6100	-10.616%	37	4,951	-76.245%
2026-07-16	2.8500	2.9200	2.8500	2.9200	-11.515%	17	4,954	-78.767%
2026-07-15	3.4000	3.4000	3.3000	3.3000	+6.452%	19	4,969	-81.212%
2026-07-14	2.9900	3.2300	2.9900	3.1000	-4.615%	7	4,952	-80.000%
2026-07-13	3.2800	3.3000	3.1500	3.2500	-18.750%	93	4,948	-80.923%
2026-07-10	4.1500	4.1500	4.0000	4.0000	-4.077%	75	4,920	-84.500%
2026-07-09	4.2500	4.2500	4.1000	4.1700	+1.707%	134	4,871	-85.132%
2026-07-08	3.9200	4.2000	3.6500	4.1000	-6.818%	129	4,801	-84.878%
2026-07-07	4.4000	4.7500	4.3000	4.4000	-16.190%	71	4,794	-85.909%
2026-07-06	5.2700	5.2700	5.2500	5.2500	-3.670%	2	4,793	-88.190%
2026-07-02	5.3500	5.7000	5.3500	5.4500	-6.034%	67	4,782	-88.624%
2026-07-01	5.9500	6.0000	5.7500	5.8000	-3.333%	34	4,782	-89.310%
2026-06-30	4.8500	6.0000	4.8500	6.0000	+15.385%	49	4,761	-89.667%
2026-06-29	5.2500	5.3000	5.2000	5.2000	+2.161%	25	4,745	-88.077%
2026-06-26	5.0500	5.0900	5.0500	5.0900	+0.792%	4	4,730	-87.819%
2026-06-25	5.0500	5.1000	5.0000	5.0500	0.000%	279	4,728	-87.723%
2026-06-24	5.1000	5.1500	4.9000	5.0500	+20.238%	48	4,499	-87.723%
2026-06-23	4.3500	4.3500	4.2000	4.2000	-9.871%	38	4,494	-85.238%
2026-06-22	4.4900	4.6700	4.4900	4.6600	-5.859%	62	4,476	-86.695%
2026-06-18	4.5000	4.9500	4.5000	4.9500	+26.923%	25	4,495	-87.475%
2026-06-16	4.0000	4.0500	3.8800	3.9000	-2.500%	17	4,495	-84.103%
2026-06-15	4.0000	4.1400	4.0000	4.0000	+17.647%	14	4,483	-84.500%
2026-06-12	3.4500	3.4500	3.3500	3.4000	-3.134%	17	4,470	-81.765%
2026-06-11	3.3000	3.5100	3.2100	3.5100	+8.669%	142	4,472	-82.336%
2026-06-10	3.4500	3.4500	3.2300	3.2300	-5.556%	10	4,356	-80.805%
2026-06-08	3.3500	3.4500	3.3300	3.4200	-6.301%	8	4,357	-81.871%
2026-06-05	3.6500	3.6500	3.6500	3.6500	+8.955%	18	4,362	-83.014%
2026-06-03	3.3500	3.3500	3.3500	3.3500	-7.459%	2	4,362	-81.493%
2026-06-02	3.6500	3.6500	3.6200	3.6200	-5.974%	16	4,363	-82.873%
2026-06-01	3.7000	3.8500	3.7000	3.8500	-8.333%	6	4,366	-83.896%
2026-05-29	4.1000	4.3500	4.1000	4.2000	+2.941%	33	4,369	-85.238%
2026-05-28	4.1500	4.1500	4.0500	4.0800	-2.857%	32	4,343	-84.804%
2026-05-27	4.7000	4.7000	4.1500	4.2000	-1.176%	14	4,316	-85.238%
2026-05-26	4.0500	4.2500	3.8500	4.2500	+6.250%	29	4,316	-85.412%
2026-05-22	4.0000	4.0000	4.0000	4.0000	+17.647%	1	4,301	-84.500%
2026-05-21	3.4000	3.4000	3.4000	3.4000	0.000%	2	4,303	-81.765%
2026-05-20	3.1600	3.4000	3.1600	3.4000	+8.626%	21	4,303	-81.765%
2026-05-19	3.3200	3.3200	3.1300	3.1300	-11.831%	4	4,261	-80.192%
2026-05-18	3.5000	3.5500	3.4500	3.5500	-1.389%	55	4,261	-82.535%
2026-05-15	3.6500	3.6500	3.6000	3.6000	-7.692%	13	4,261	-82.778%
2026-05-14	4.1600	4.2000	3.9000	3.9000	-8.235%	63	4,274	-84.103%
2026-05-13	4.2500	4.3500	4.2500	4.2500	-0.701%	50	4,348	-85.412%
2026-05-12	4.3000	4.3000	4.2800	4.2800	-5.934%	35	4,348	-85.514%
2026-05-11	4.4000	4.5500	4.4000	4.5500	-8.635%	9	4,348	-86.374%
2026-05-08	4.8500	4.9800	4.8000	4.9800	+2.469%	38	4,356	-87.550%
2026-05-07	4.7500	5.1400	4.7500	4.8600	+7.522%	40	4,355	-87.243%
2026-05-06	4.4000	4.5500	4.4000	4.5200	+18.947%	35	4,321	-86.283%
2026-05-04	4.2400	4.2400	3.7500	3.8000	-6.173%	794	4,287	-83.684%
2026-05-01	4.3500	4.3500	4.0000	4.0500	-5.814%	63	3,530	-84.691%
2026-04-30	4.7000	4.7000	4.2400	4.3000	+0.467%	5	3,530	-85.581%
2026-04-29	4.2800	4.2800	4.2800	4.2800	-7.957%	6	3,530	-85.514%
2026-04-27	4.6500	4.6500	4.6500	4.6500	+0.432%	4	3,536	-86.667%
2026-04-23	4.6600	4.6600	4.6300	4.6300	+3.348%	3	3,540	-86.609%
2026-04-22	4.4800	4.4800	4.4800	4.4800	-11.287%	1	3,540	-86.161%
2026-04-21	5.0000	5.0500	4.9000	5.0500	+4.339%	37	3,523	-87.723%
2026-04-20	4.5500	4.8400	4.5500	4.8400	-1.224%	5	3,523	-87.190%
2026-04-17	5.4100	5.4900	4.9000	4.9000	+8.889%	69	3,523	-87.347%
2026-04-16	4.5000	4.5000	4.3000	4.5000	-6.250%	9	3,469	-86.222%
2026-04-15	5.2000	5.2000	4.7300	4.8000	-8.571%	55	3,464	-87.083%
2026-04-14	5.2500	5.2500	5.2500	5.2500	+14.130%	3	3,486	-88.190%
2026-04-13	4.6000	4.6000	4.6000	4.6000	-7.071%	12	3,483	-86.522%
2026-04-10	4.9500	4.9500	4.9500	4.9500	0.000%	12	3,486	-87.475%
2026-04-09	4.7800	4.9600	4.6000	4.9500	-1.198%	26	3,479	-87.475%
2026-04-08	5.0000	5.3000	5.0000	5.0100	+19.286%	14	3,474	-87.625%
2026-04-07	4.2000	4.2000	4.2000	4.2000	-3.448%	3	3,464	-85.238%
2026-04-06	4.5000	4.5000	4.3500	4.3500	-2.247%	9	3,464	-85.747%
2026-04-02	4.2000	4.4500	4.1400	4.4500	-5.319%	11	3,469	-86.067%
2026-04-01	4.3000	4.7000	4.3000	4.7000	+28.767%	14	3,469	-86.809%
2026-03-31	3.6500	3.6500	3.6500	3.6500	-5.195%	1	3,472	-83.014%
2026-03-30	3.7100	3.8500	3.7100	3.8500	+2.667%	9	3,472	-83.896%
2026-03-27	3.7000	3.7500	3.7000	3.7500	-2.597%	6	3,474	-83.467%
2026-03-26	3.7000	3.9000	3.7000	3.8500	-1.282%	7	3,470	-83.896%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-3.704%	6	3,464	-84.103%
2026-03-24	5.0000	5.0000	3.7800	4.0500	-12.903%	55	3,465	-84.691%
2026-03-23	4.6500	4.6500	4.6500	4.6500	+11.779%	1	3,420	-86.667%
2026-03-20	4.2000	4.2000	4.1500	4.1600	-4.368%	9	3,419	-85.096%
2026-03-19	4.2000	4.3500	4.1700	4.3500	+1.163%	168	3,421	-85.747%
2026-03-18	4.3000	4.7300	4.3000	4.3000	+1.176%	10	3,539	-85.581%
2026-03-17	3.9100	4.2500	3.9100	4.2500	-4.494%	11	3,537	-85.412%
2026-03-16	4.4500	4.4500	4.4500	4.4500	-5.720%	3	3,538	-86.067%
2026-03-13	4.8500	4.8700	4.7200	4.7200	+1.505%	34	3,538	-86.864%
2026-03-12	4.8200	4.8800	4.6000	4.6500	-7.921%	77	3,529	-86.667%
2026-03-11	5.0500	5.1200	5.0000	5.0500	-3.442%	9	3,494	-87.723%
2026-03-10	5.3000	5.3000	5.2300	5.2300	+0.577%	22	3,494	-88.145%
2026-03-09	5.4500	5.4500	5.2000	5.2000	-5.455%	11	3,484	-88.077%
2026-03-06	5.5000	5.5000	5.4000	5.5000	+4.364%	26	3,484	-88.727%
2026-03-05	5.0500	5.4000	5.0500	5.2700	-0.378%	44	3,487	-88.235%
2026-03-04	5.3000	5.3100	5.2900	5.2900	-2.936%	20	3,459	-88.280%
2026-03-03	5.2800	5.5000	5.2800	5.4500	+3.810%	25	3,460	-88.624%
2026-03-02	5.2000	5.2500	5.1500	5.2500	-4.891%	10	3,483	-88.190%
2026-02-27	5.6000	5.6000	5.2000	5.5200	+8.235%	85	3,489	-88.768%
2026-02-26	5.3500	5.3500	5.1000	5.1000	-5.556%	216	3,521	-87.843%
2026-02-25	5.2400	5.4000	5.2000	5.4000	+0.559%	202	3,722	-88.519%
2026-02-24	5.2000	5.3700	5.2000	5.3700	+1.321%	205	3,722	-88.454%
2026-02-23	5.0900	5.3000	5.0900	5.3000	-2.752%	15	3,911	-88.302%
2026-02-20	5.4500	5.4500	5.4500	5.4500	+7.073%	3	3,910	-88.624%
2026-02-19	5.0500	5.2000	5.0500	5.0900	-7.455%	16	3,910	-87.819%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-6.780%	18	3,908	-88.727%
2026-02-17	5.9000	5.9000	5.9000	5.9000	+2.609%	29	3,908	-89.492%
2026-02-13	5.8000	5.8000	5.7500	5.7500	-4.167%	12	3,915	-89.217%
2026-02-12	5.2800	6.0000	5.2800	6.0000	+15.385%	16	3,915	-89.667%
2026-02-11	5.1000	5.2000	4.9500	5.2000	-5.455%	306	3,908	-88.077%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-6.780%	2	3,708	-88.727%
2026-02-09	5.9000	5.9000	5.9000	5.9000	-2.479%	1,200	3,647	-89.492%
2026-02-06	6.0500	6.0500	6.0500	6.0500	+1.002%	1	2,710	-89.752%
2026-02-05	6.4500	6.5400	5.9900	5.9900	-1.803%	19	2,710	-89.649%
2026-02-04	5.9000	6.1000	5.9000	6.1000	-4.239%	8	2,723	-89.836%
2026-02-03	6.4000	6.6000	6.0000	6.3700	-4.925%	129	2,719	-90.267%
2026-02-02	6.6000	6.8000	6.5500	6.7000	+5.512%	19	2,721	-90.746%
2026-01-30	7.2500	7.2500	6.3500	6.3500	-13.840%	58	2,718	-90.236%
2026-01-29	7.1600	7.4400	7.1600	7.3700	-6.115%	29	2,701	-91.588%
2026-01-28	7.4500	7.8500	7.4500	7.8500	-1.875%	10	2,687	-92.102%
2026-01-27	8.2500	8.2500	7.8900	8.0000	-2.439%	24	2,690	-92.250%
2026-01-23	8.0500	8.2000	8.0500	8.2000	-1.324%	88	2,672	-92.439%
2026-01-22	8.3500	8.3500	8.1100	8.3100	-2.235%	93	2,642	-92.539%
2026-01-21	8.5800	8.5800	8.5000	8.5000	-5.028%	4	2,618	-92.706%
2026-01-20	8.6000	8.9500	8.6000	8.9500	+2.874%	93	2,620	-93.073%
2026-01-16	8.8700	8.8700	8.4600	8.7000	+1.754%	22	2,555	-92.874%
2026-01-14	8.8000	8.9500	8.5500	8.5500	-4.894%	46	2,555	-92.749%
2026-01-13	9.2000	9.2000	8.9900	8.9900	-6.839%	2	2,533	-93.103%
2026-01-12	9.9500	10.3400	9.6500	9.6500	-1.026%	108	2,533	-93.575%
2026-01-09	10.3000	10.3000	9.7500	9.7500	-8.879%	8	2,430	-93.641%
2026-01-08	11.7000	11.7000	10.7000	10.7000	-12.653%	52	2,427	-94.206%
2026-01-07	12.3300	12.3300	11.4000	12.2500	+5.877%	32	2,425	-94.939%
2026-01-06	10.5500	11.8500	10.0000	11.5700	+18.182%	25	2,423	-94.641%
2026-01-05	9.2500	11.0000	9.2500	9.7900	-16.038%	71	2,431	-93.667%
2026-01-02	12.6900	12.6900	11.6600	11.6600	-11.667%	16	2,436	-94.683%
2025-12-31	13.5000	13.5000	13.1000	13.2000	+0.763%	51	2,416	-95.303%
2025-12-30	13.2500	13.3000	13.1000	13.1000	-7.551%	8	2,416	-95.267%
2025-12-22	14.0000	14.1700	14.0000	14.1700	-7.082%	4	2,408	-95.625%
2025-12-19	15.2500	15.2500	15.2500	15.2500	-2.928%	15	2,406	-95.934%
2025-12-18	15.1000	15.7100	15.1000	15.7100	+6.871%	11	2,416	-96.053%
2025-12-17	15.1000	15.1000	14.7000	14.7000	-7.256%	15	2,410	-95.782%
2025-12-16	15.5000	15.8500	15.5000	15.8500	+7.095%	4	2,408	-96.088%
2025-12-15	15.0200	15.2000	14.8000	14.8000	+5.714%	4	2,404	-95.811%
2025-12-11	14.0000	14.0000	14.0000	14.0000	-2.778%	1	2,404	-95.571%
2025-12-10	14.5000	14.5500	14.4000	14.4000	-7.097%	45	2,403	-95.694%
2025-12-09	15.5000	15.5000	15.5000	15.5000	-1.712%	1	2,421	-96.000%
2025-12-08	14.7700	15.7700	14.7700	15.7700	+17.249%	23	2,421	-96.068%
2025-12-01	13.4500	13.4500	13.4500	13.4500	-13.782%	1	2,423	-95.390%
2025-11-25	15.0000	15.6000	15.0000	15.6000	+3.654%	4	2,423	-96.026%
2025-11-24	15.2200	15.2200	15.0500	15.0500	-0.331%	8	2,419	-95.880%
2025-11-21	15.5000	15.5000	15.0500	15.1000	0.000%	38	2,415	-95.894%
2025-11-20	15.1000	15.1000	15.1000	15.1000	-1.307%	10	2,398	-95.894%
2025-11-19	15.0400	15.3000	15.0400	15.3000	+3.729%	7	2,398	-95.948%
2025-11-18	14.7500	14.7500	14.7500	14.7500	+10.075%	2	2,392	-95.797%
2025-11-17	13.4000	13.4000	13.4000	13.4000	-2.190%	1	2,392	-95.373%
2025-11-13	14.0000	14.0000	13.7000	13.7000	-6.676%	5	2,393	-95.474%
2025-11-12	14.6500	14.7400	14.5900	14.6800	+12.923%	344	2,391	-95.777%
2025-11-11	13.0400	13.0400	13.0000	13.0000	-6.609%	8	2,245	-95.231%
2025-11-10	15.0000	15.0500	13.8500	13.9200	-0.925%	135	2,247	-95.546%
2025-11-07	14.0500	14.0500	14.0500	14.0500	-5.068%	300	2,187	-95.587%
2025-11-04	14.8900	14.8900	14.8000	14.8000	+6.093%	3	2,387	-95.811%
2025-11-03	13.9500	13.9500	13.9500	13.9500	+9.843%	2	2,388	-95.556%
2025-10-31	12.7000	12.7000	12.7000	12.7000	-12.111%	1	2,388	-95.118%
2025-10-30	14.3500	14.6800	14.2500	14.4500	+3.214%	90	2,388	-95.709%
2025-10-29	14.2400	14.2400	14.0000	14.0000	+4.089%	6	2,308	-95.571%
2025-10-24	13.4500	13.4500	13.4500	13.4500	+3.065%	1	2,303	-95.390%
2025-10-23	13.4500	13.4500	13.0500	13.0500	-9.876%	19	2,306	-95.249%
2025-10-20	14.4600	14.4800	14.4600	14.4800	-5.049%	2	2,294	-95.718%
2025-10-17	15.4500	15.4500	15.2500	15.2500	+1.667%	34	2,293	-95.934%
2025-10-14	15.0000	15.0000	15.0000	15.0000	-5.363%	800	2,325	-95.867%
2025-10-13	15.7500	15.9100	15.7500	15.8500	-6.765%	11	1,525	-96.088%
2025-10-10	16.1000	17.0000	15.7600	17.0000	+15.646%	16	1,524	-96.353%
2025-10-09	14.6500	14.7000	14.6500	14.7000	+0.341%	2	1,519	-95.782%
2025-10-08	14.5000	14.6500	14.4500	14.6500	+1.034%	4	1,519	-95.768%
2025-10-07	14.2000	15.1000	14.2000	14.5000	0.000%	95	1,429	-95.724%
2025-10-03	14.3000	14.5000	14.3000	14.5000	+1.541%	2	1,429	-95.724%
2025-10-01	14.2600	14.2800	14.2600	14.2800	+0.563%	10	1,429	-95.658%
2025-09-30	14.2000	14.2000	14.2000	14.2000	+5.970%	2	1,432	-95.634%
2025-09-29	13.4000	13.4000	13.4000	13.4000	+13.559%	6	1,432	-95.373%
2025-09-26	11.6500	11.9000	11.6500	11.8000	-0.422%	4	1,426	-94.746%
2025-09-25	11.9500	11.9500	11.8000	11.8500	-1.904%	14	1,424	-94.768%
2025-09-24	12.1500	12.1500	12.0800	12.0800	-10.519%	2	1,429	-94.868%
2025-09-22	13.5000	13.5000	13.5000	13.5000	+3.846%	2	1,428	-95.407%
2025-09-19	12.9000	13.0000	12.9000	13.0000	+4.839%	2	1,426	-95.231%
2025-09-18	12.2000	12.4000	12.2000	12.4000	+1.224%	2	1,426	-95.000%
2025-09-17	12.0000	12.2500	11.9000	12.2500	-6.489%	14	1,425	-94.939%
2025-09-15	12.9500	13.1000	12.9500	13.1000	+1.158%	6	1,421	-95.267%
2025-09-12	13.0500	13.0500	12.9000	12.9500	0.000%	3	1,419	-95.212%
2025-09-11	12.7500	12.9500	12.7000	12.9500	-1.521%	6	1,418	-95.212%
2025-09-10	13.2000	13.2000	13.1500	13.1500	-2.952%	2	1,415	-95.285%
2025-09-09	13.4500	13.6000	13.3500	13.5500	-6.228%	84	1,414	-95.424%
2025-09-08	14.6000	14.6000	14.3500	14.4500	+2.482%	26	1,374	-95.709%
2025-09-05	13.6700	14.1000	13.6700	14.1000	+11.024%	3	1,366	-95.603%
2025-09-04	12.5500	12.7000	12.5500	12.7000	-2.308%	2	1,368	-95.118%
2025-09-03	11.4500	13.0000	11.4500	13.0000	+12.554%	10	1,368	-95.231%
2025-09-02	11.8500	12.0000	11.5500	11.5500	-1.282%	38	1,365	-94.632%
2025-08-29	11.7000	11.7000	11.7000	11.7000	-2.581%	5	1,336	-94.701%
2025-08-28	12.0100	12.0100	12.0100	12.0100	-2.358%	1	1,336	-94.838%
2025-08-27	12.7000	12.7000	12.3000	12.3000	-3.150%	9	1,336	-94.959%
2025-08-26	12.6000	12.7000	12.6000	12.7000	-7.971%	2	1,335	-95.118%
2025-08-21	13.8000	13.8000	13.8000	13.8000	-6.122%	1	1,335	-95.507%
2025-08-19	14.7500	14.7500	14.6500	14.7000	+5.376%	13	1,335	-95.782%
2025-08-15	13.9500	13.9500	13.9500	13.9500	-2.448%	1	1,335	-95.556%
2025-08-13	14.3000	14.3000	14.3000	14.3000	-2.055%	1	1,336	-95.664%
2025-08-11	14.6000	14.6000	14.6000	14.6000	-3.947%	1	1,335	-95.753%
2025-08-08	15.2000	15.2000	15.2000	15.2000	0.000%	1	1,334	-95.921%
2025-08-06	14.8000	15.2000	14.8000	15.2000	-2.564%	8	1,334	-95.921%
2025-08-05	15.9400	15.9400	15.6000	15.6000	-3.106%	50	1,341	-96.026%
2025-08-04	16.1000	16.1000	16.1000	16.1000	-1.829%	14	1,291	-96.149%
2025-08-01	16.4000	16.4000	16.4000	16.4000	+15.249%	1	1,277	-96.220%
2025-07-29	13.9800	14.2300	13.9800	14.2300	+0.922%	2	1,207	-95.643%
2025-07-28	14.5000	14.5000	14.1000	14.1000	-2.959%	8	1,207	-95.603%
2025-07-25	14.9500	14.9500	14.5300	14.5300	+0.903%	8	1,204	-95.733%
2025-07-24	15.4000	15.4000	14.4000	14.4000	-9.148%	16	1,199	-95.694%
2025-07-23	16.1500	16.1500	15.8500	15.8500	-6.490%	25	1,190	-96.088%
2025-07-21	17.6100	17.6100	16.6300	16.9500	-0.294%	20	1,178	-96.342%
2025-07-18	16.7500	17.2000	16.4000	17.0000	+1.796%	26	1,172	-96.353%
2025-07-08	16.7000	16.7000	16.7000	16.7000	-12.565%	4	1,161	-96.287%
2025-07-02	19.1000	19.1000	19.1000	19.1000	-3.875%	10	1,161	-96.754%
2025-07-01	19.8700	19.8700	19.8700	19.8700	+6.828%	10	1,185	-96.880%
2025-06-23	18.6500	18.6500	18.6000	18.6000	-1.064%	2	1,180	-96.667%
2025-06-20	18.7500	18.8000	18.7500	18.8000	-1.828%	4	1,178	-96.702%
2025-06-18	19.1500	19.1500	19.1500	19.1500	+2.681%	1	1,176	-96.762%
2025-06-17	18.6500	18.6500	18.6500	18.6500	-9.466%	4	1,176	-96.676%
2025-06-16	20.6000	20.6000	20.6000	20.6000	+2.233%	1	1,179	-96.990%
2025-06-13	20.2500	20.3000	20.1500	20.1500	-1.322%	414	1,180	-96.923%
2025-06-10	20.6000	20.6000	20.4200	20.4200	-6.758%	10	1,147	-96.964%
2025-06-09	21.9000	21.9000	21.9000	21.9000	-3.736%	5	1,145	-97.169%
2025-06-06	22.7500	22.7500	22.7500	22.7500	-2.570%	14	1,145	-97.275%
2025-05-20	23.3000	23.3500	23.3000	23.3500	+2.863%	3	1,141	-97.345%
2025-05-15	22.7000	22.7000	22.7000	22.7000	+2.114%	3	1,144	-97.269%
2025-05-13	22.2300	22.2300	22.2300	22.2300	-5.000%	11	1,142	-97.211%
2025-05-12	23.1000	23.4000	23.1000	23.4000	-7.874%	27	1,153	-97.350%
2025-05-09	25.4000	25.4000	25.4000	25.4000	-1.589%	50	1,159	-97.559%
2025-05-08	25.4000	25.8100	25.4000	25.8100	-5.769%	6	1,134	-97.598%
2025-05-07	27.5000	27.5000	27.3900	27.3900	+1.257%	15	1,133	-97.736%
2025-05-06	27.0500	27.0500	27.0500	27.0500	+0.185%	10	1,143	-97.708%
2025-05-05	27.0000	27.0000	27.0000	27.0000	+0.111%	8	1,138	-97.704%
2025-05-01	26.4500	26.9700	26.4500	26.9700	-3.679%	7	1,130	-97.701%
2025-04-30	27.5000	28.0000	27.5000	28.0000	+1.670%	11	1,134	-97.786%
2025-04-23	27.5400	27.5400	27.5400	27.5400	+2.189%	1	1,134	-97.749%
2025-04-22	26.9500	26.9500	26.9500	26.9500	-4.433%	1	1,133	-97.699%
2025-04-14	27.8500	28.2000	27.8500	28.2000	+15.337%	2	1,134	-97.801%
2025-04-09	30.6200	30.6200	24.4500	24.4500	-20.488%	5	1,134	-97.464%
2025-04-08	29.9400	30.7500	29.9400	30.7500	+12.637%	12	1,130	-97.984%
2025-04-07	27.3000	27.3000	27.3000	27.3000	+13.987%	1	1,129	-97.729%
2025-04-04	20.0000	23.9500	20.0000	23.9500	+92.369%	54	1,129	-97.411%
2025-03-27	11.8900	12.4500	11.8500	12.4500	+3.148%	856	1,115	-95.020%
2025-03-25	12.0700	12.0700	12.0700	12.0700	-6.434%	1	265	-94.863%
2025-03-24	12.9000	12.9000	12.9000	12.9000	-2.273%	1	265	-95.194%
2025-03-20	13.2000	13.2000	13.2000	13.2000	-17.500%	1	264	-95.303%
2025-03-14	16.0000	16.0000	16.0000	16.0000	-9.605%	20	263	-96.125%
2025-03-13	17.7000	17.7000	17.7000	17.7000	+10.972%	5	254	-96.497%
2025-03-10	15.9500	15.9500	15.9500	15.9500	-0.932%	3	254	-96.113%
2025-03-07	16.1000	16.1000	16.1000	16.1000	-15.839%	6	254	-96.149%
2025-03-05	19.4800	19.4800	19.1300	19.1300	+3.405%	5	251	-96.759%
2025-03-04	17.9500	18.5000	17.9500	18.5000	+7.184%	3	257	-96.649%
2025-03-03	17.2600	17.2600	17.2600	17.2600	+12.737%	2	257	-96.408%
2025-02-27	15.3100	15.3100	15.3100	15.3100	-1.859%	3	255	-95.950%
2025-02-26	15.6000	15.6000	15.6000	15.6000	+2.429%	1	255	-96.026%
2025-02-25	15.4500	15.4500	15.2300	15.2300	+2.215%	7	254	-95.929%
2025-02-24	14.9000	14.9000	14.9000	14.9000	+2.055%	7	251	-95.839%
2025-02-21	14.6000	14.6000	14.6000	14.6000	-5.195%	18	244	-95.753%
2025-02-18	15.4000	15.4000	15.4000	15.4000	+1.316%	2	236	-95.974%
2025-02-14	15.1000	15.2000	15.1000	15.2000	-1.618%	4	236	-95.921%
2025-02-12	15.4500	15.4500	15.4500	15.4500	-4.982%	1	236	-95.987%
2025-02-10	16.2600	16.2600	16.2600	16.2600	-4.689%	2	235	-96.187%
2025-02-07	16.8500	17.0600	16.8500	17.0600	+0.353%	330	233	-96.366%
2025-02-06	17.0000	17.0000	17.0000	17.0000	-4.225%	20	159	-96.353%
2025-02-03	18.1000	18.1000	17.7500	17.7500	-1.389%	2	139	-96.507%
2025-01-31	17.7500	18.0000	17.2500	18.0000	+24.138%	14	139	-96.556%
2025-01-22	14.6500	14.6500	14.5000	14.5000	+6.227%	6	137	-95.724%
2025-01-21	14.1800	14.1800	13.6500	13.6500	-8.696%	11	126	-95.458%
2025-01-15	14.9500	14.9500	14.9500	14.9500	-29.314%	1	126	-95.853%
2024-12-27	21.1500	21.1500	21.1500	21.1500	-4.558%	20	125	-97.069%
2024-12-19	22.1600	22.1600	22.1600	22.1600	+14.997%	1	120	-97.202%
2024-12-18	19.3300	19.3300	19.2700	19.2700	+21.577%	5	120	-96.783%
2024-12-06	15.9000	15.9000	15.8000	15.8500	+18.284%	24	116	-96.088%
2024-11-26	13.1000	13.4000	13.1000	13.4000	+0.525%	81	110	-95.373%
2024-11-25	13.3300	13.3300	13.3300	13.3300	-5.461%	2	29	-95.349%
2024-11-20	14.1000	14.1000	14.1000	14.1000	-11.321%	1	27	-95.603%
2024-11-12	15.9000	15.9000	15.9000	15.9000	-1.487%	1	26	-96.101%
2024-11-07	16.1400	16.1400	16.1400	16.1400	+2.803%	1	26	-96.159%
2024-11-06	15.8000	15.8000	15.7000	15.7000	-12.584%	9	25	-96.051%
2024-11-01	18.0000	18.0000	17.9600	17.9600	-8.227%	76	23	-96.548%
2024-10-30	19.5700	19.5700	19.5700	19.5700	-3.358%	1	43	-96.832%
2024-10-15	20.2500	20.2500	20.2500	20.2500	+7.256%	2	42	-96.938%
2024-10-14	18.8800	18.8800	18.8800	18.8800	-1.152%	1	44	-96.716%
2024-10-11	19.1000	19.1000	19.1000	19.1000	-4.500%	74	43	-96.754%
2024-10-09	20.0000	20.0000	20.0000	20.0000	-3.800%	1	6	-96.900%
2024-10-08	20.7900	20.7900	20.7900	20.7900	+4.894%	1	5	-97.018%
2024-10-04	19.8500	19.8500	19.8200	19.8200	-0.900%	6	5	-96.872%
2024-10-03	20.0000	20.0000	20.0000	20.0000	0.000%	2	3	-96.900%
2024-10-02	19.9200	20.0000	19.9200	20.0000	-4.077%	2	2	-96.900%
2024-10-01	20.8500	20.8500	20.8500	20.8500	-12.542%	1	3	-97.026%
2024-09-26	23.8400	23.8400	23.8400	23.8400	+8.660%	1	2	-97.399%
2024-09-25	21.9400	21.9400	21.9400	21.9400	+4.876%	1	2	-97.174%
2024-09-24	20.9200	20.9200	20.9200	20.9200	-9.359%	1	1	-97.036%
2024-09-18	23.0800	23.0800	23.0800	23.0800	0.000%	1	1	-97.314%