Dark

GME20270115C10
GME Jan 15 2027 10.00 Call (GME270115C00010000)
option OPRA

EOD

Jul 14, 2026

12.69+4.444%(+0.54)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	12.6900	12.6900	12.6900	12.6900	+4.444%	10	1,715	0.000%
2026-07-13	12.1500	12.1500	12.1500	12.1500	-0.082%	41	1,705	+4.444%
2026-07-10	12.1600	12.1600	12.1600	12.1600	+2.790%	1	1,746	+4.359%
2026-07-09	11.9900	11.9900	11.8300	11.8300	+0.254%	51	1,745	+7.270%
2026-06-26	11.8000	11.8000	11.8000	11.8000	+3.965%	10	1,694	+7.542%
2026-06-25	11.5000	11.5000	11.3500	11.3500	-2.155%	12	1,684	+11.806%
2026-06-23	11.6000	11.6000	11.6000	11.6000	-0.855%	1	1,673	+9.397%
2026-06-22	11.7000	11.7000	11.7000	11.7000	-1.266%	2	1,672	+8.462%
2026-06-18	11.8500	11.8500	11.8500	11.8500	+2.155%	3	1,659	+7.089%
2026-06-17	11.6000	11.6000	11.6000	11.6000	+0.782%	10	1,659	+9.397%
2026-06-16	11.8000	11.8000	11.5100	11.5100	-4.640%	18	1,659	+10.252%
2026-06-15	12.4000	12.4000	12.0700	12.0700	-0.577%	82	1,643	+5.137%
2026-06-12	12.4000	12.4000	11.9500	12.1400	-2.568%	37	1,616	+4.530%
2026-06-11	12.4900	12.5000	12.4400	12.4600	-2.044%	9	1,616	+1.846%
2026-06-10	12.6700	12.7200	12.6700	12.7200	-0.625%	2	1,617	-0.236%
2026-06-09	12.5500	12.8000	12.5500	12.8000	-3.614%	2	1,617	-0.859%
2026-06-04	13.2800	13.2800	13.2800	13.2800	+2.154%	1	1,618	-4.443%
2026-06-03	13.0000	13.0000	13.0000	13.0000	+11.111%	10	1,619	-2.385%
2026-06-01	11.4000	11.7500	11.4000	11.7000	-4.490%	21	1,629	+8.462%
2026-05-28	12.2500	12.2500	12.2500	12.2500	+2.510%	1	1,628	+3.592%
2026-05-27	11.9500	11.9500	11.9500	11.9500	-2.049%	10	1,628	+6.192%
2026-05-18	12.1200	12.2000	12.1200	12.2000	+2.092%	10	1,618	+4.016%
2026-05-15	12.0000	12.0000	11.9500	11.9500	-0.748%	3	1,617	+6.192%
2026-05-14	12.3500	12.3500	12.0400	12.0400	-4.064%	51	1,615	+5.399%
2026-05-13	12.5100	12.7000	12.2700	12.5500	-0.791%	31	1,621	+1.116%
2026-05-12	12.8000	12.8700	12.6500	12.6500	-11.477%	22	1,621	+0.316%
2026-05-08	14.1500	14.2900	14.1500	14.2900	-1.107%	12	1,621	-11.197%
2026-05-07	15.0900	15.0900	14.4500	14.4500	-6.834%	16	1,632	-12.180%
2026-05-06	15.0000	15.5300	15.0000	15.5100	+3.194%	25	1,643	-18.182%
2026-05-05	13.6000	15.0300	13.2600	15.0300	+2.945%	34	1,647	-15.569%
2026-05-04	16.1600	16.1600	14.4000	14.6000	-14.118%	35	1,662	-13.082%
2026-05-01	15.5000	17.0000	15.5000	17.0000	+9.677%	2	1,672	-25.353%
2026-04-30	15.0000	15.5000	15.0000	15.5000	+5.442%	11	1,672	-18.129%
2026-04-29	14.7000	14.7000	14.7000	14.7000	-4.110%	10	1,673	-13.673%
2026-04-24	15.4600	15.4600	15.3300	15.3300	-1.415%	2	1,673	-17.221%
2026-04-23	15.7600	15.7600	15.5000	15.5500	-2.201%	22	1,674	-18.392%
2026-04-22	15.9000	15.9000	15.9000	15.9000	+2.581%	1	1,696	-20.189%
2026-04-21	15.7000	15.7000	15.5000	15.5000	+0.977%	6	1,695	-18.129%
2026-04-17	15.3500	15.3500	15.3500	15.3500	-1.917%	5	1,695	-17.329%
2026-04-16	15.6500	15.6500	15.6500	15.6500	+2.288%	1	1,700	-18.914%
2026-04-15	15.3000	15.3000	15.3000	15.3000	+3.378%	25	1,700	-17.059%
2026-04-14	14.6000	14.8000	14.6000	14.8000	+9.630%	8	1,720	-14.257%
2026-04-09	13.5000	13.5000	13.5000	13.5000	-2.808%	10	1,725	-6.000%
2026-04-08	14.1000	14.1000	13.8900	13.8900	-0.998%	3	1,735	-8.639%
2026-04-07	13.9400	14.0300	13.9400	14.0300	+5.489%	2	1,732	-9.551%
2026-03-31	13.0300	13.3000	13.0300	13.3000	+3.502%	66	1,732	-4.586%
2026-03-27	13.1100	13.1100	12.8500	12.8500	-3.383%	25	1,732	-1.245%
2026-03-26	13.1500	13.3000	13.1500	13.3000	-4.179%	2	1,730	-4.586%
2026-03-25	13.5800	13.8800	13.5800	13.8800	+2.815%	3	1,730	-8.573%
2026-03-24	13.5000	13.5500	13.5000	13.5000	-1.818%	3	1,733	-6.000%
2026-03-23	13.2400	13.8000	13.2400	13.7500	+0.146%	9	1,733	-7.709%
2026-03-20	13.7300	13.7300	13.7300	13.7300	-0.073%	1	1,729	-7.575%
2026-03-19	13.8000	13.8000	13.7400	13.7400	-2.691%	5	1,730	-7.642%
2026-03-18	14.1000	14.1200	14.1000	14.1200	+0.213%	3	1,731	-10.127%
2026-03-16	14.6100	14.6100	14.0900	14.0900	-1.123%	16	1,734	-9.936%
2026-03-13	15.0000	15.0000	14.2500	14.2500	-6.741%	29	1,731	-10.947%
2026-03-10	15.4000	15.4000	15.2800	15.2800	-0.131%	3	1,711	-16.950%
2026-03-09	15.4200	15.4200	15.3000	15.3000	+4.294%	2	1,709	-17.059%
2026-03-06	14.6700	14.6700	14.6700	14.6700	+0.755%	1	1,709	-13.497%
2026-03-04	14.6500	14.6500	14.5400	14.5600	+0.069%	50	1,709	-12.843%
2026-03-03	14.5500	14.5500	14.5500	14.5500	-1.822%	4	1,691	-12.784%
2026-03-02	14.8200	14.8200	14.8200	14.8200	+0.611%	1	1,695	-14.372%
2026-02-25	14.7300	14.7300	14.7300	14.7300	+1.237%	1	1,694	-13.849%
2026-02-24	14.6900	14.6900	14.5500	14.5500	+5.588%	2	1,694	-12.784%
2026-02-23	14.0000	14.0000	13.7800	13.7800	-5.616%	3	1,693	-7.910%
2026-02-18	14.5500	14.6000	14.4000	14.6000	-0.341%	7	1,690	-13.082%
2026-02-12	14.6500	14.6500	14.6500	14.6500	-6.150%	2	1,688	-13.379%
2026-02-09	15.3000	15.6100	15.3000	15.6100	+0.064%	11	1,690	-18.706%
2026-02-06	15.6000	15.6000	15.6000	15.6000	+1.299%	40	1,679	-18.654%
2026-02-05	15.9000	15.9000	15.4000	15.4000	-0.194%	5	1,714	-17.597%
2026-02-04	15.1900	15.6600	15.1900	15.4300	+1.513%	7	1,717	-17.758%
2026-02-03	15.6000	15.6000	15.2000	15.2000	-8.434%	26	1,717	-16.513%
2026-02-02	15.7500	16.6000	15.7500	16.6000	+16.655%	89	1,724	-23.554%
2026-01-30	14.5200	14.8000	14.2300	14.2300	+3.869%	218	1,719	-10.822%
2026-01-29	14.0500	14.0500	13.5600	13.7000	-5.125%	75	1,535	-7.372%
2026-01-28	14.4400	14.4400	14.4400	14.4400	+0.627%	1	1,530	-12.119%
2026-01-27	14.3100	15.0500	14.3100	14.3500	-3.627%	14	1,530	-11.568%
2026-01-26	14.1000	15.6500	13.9100	14.8900	+8.686%	540	1,528	-14.775%
2026-01-23	13.4700	13.9000	13.3600	13.7000	-0.725%	56	1,663	-7.372%
2026-01-22	13.6300	13.9700	13.6000	13.8000	+10.400%	25	1,660	-8.043%
2026-01-21	12.3500	13.0000	12.3500	12.5000	+4.167%	4	1,645	+1.520%
2026-01-20	11.9000	12.0000	11.9000	12.0000	0.000%	11	1,643	+5.750%
2026-01-16	12.1300	12.1500	12.0000	12.0000	-1.639%	10	1,630	+5.750%
2026-01-15	12.1700	12.2000	12.1100	12.2000	+4.721%	27	1,630	+4.016%
2026-01-14	11.9200	11.9300	11.6500	11.6500	-1.438%	15	1,603	+8.927%
2026-01-09	11.8200	11.8200	11.8200	11.8200	-3.115%	30	1,588	+7.360%
2026-01-08	12.1500	12.2000	12.1000	12.2000	+0.412%	18	1,588	+4.016%
2026-01-07	12.3000	12.3000	12.1500	12.1500	+4.113%	3	1,580	+4.444%
2026-01-06	12.0500	12.0500	11.6700	11.6700	+0.603%	201	1,579	+8.740%
2026-01-05	11.2600	11.6400	11.2600	11.6000	+0.433%	29	1,378	+9.397%
2026-01-02	11.2200	11.7500	11.0900	11.5500	+4.525%	74	1,369	+9.870%
2025-12-31	11.3000	11.3000	10.9300	11.0500	-3.240%	106	1,228	+14.842%
2025-12-30	11.5600	11.5600	11.4200	11.4200	-0.262%	5	1,228	+11.121%
2025-12-29	12.0000	12.0000	11.4500	11.4500	-4.424%	37	1,227	+10.830%
2025-12-26	12.1000	12.1000	11.9800	11.9800	-2.996%	66	1,190	+5.927%
2025-12-23	12.2400	12.3500	12.2400	12.3500	-2.756%	4	1,130	+2.753%
2025-12-22	13.5000	13.5000	12.7000	12.7000	-4.869%	22	1,126	-0.079%
2025-12-18	13.7700	13.7700	13.3500	13.3500	-3.610%	47	1,123	-4.944%
2025-12-17	13.5000	13.8500	13.3700	13.8500	+6.950%	255	1,147	-8.375%
2025-12-16	12.9500	12.9500	12.9500	12.9500	+0.388%	10	892	-2.008%
2025-12-15	12.2500	13.3000	12.2500	12.9000	+6.173%	58	882	-1.628%
2025-12-12	12.7000	12.7000	12.0200	12.1500	-5.078%	40	830	+4.444%
2025-12-11	12.4500	12.8000	12.4500	12.8000	0.000%	18	790	-0.859%
2025-12-10	13.2500	13.2500	12.6500	12.8000	-8.571%	24	796	-0.859%
2025-12-09	14.1500	14.3800	14.0000	14.0000	-4.110%	17	773	-9.357%
2025-12-08	14.0600	14.6000	14.0600	14.6000	+5.415%	4	762	-13.082%
2025-12-05	13.8200	13.8500	13.8200	13.8500	-1.071%	3	758	-8.375%
2025-12-04	14.1900	14.3200	14.0000	14.0000	-1.408%	3	755	-9.357%
2025-12-03	14.2000	14.3000	14.2000	14.2000	+2.601%	11	755	-10.634%
2025-12-02	14.0000	14.0000	13.8400	13.8400	+1.022%	3	744	-8.309%
2025-11-28	14.7000	14.7000	13.7000	13.7000	+5.385%	11	743	-7.372%
2025-11-26	12.5400	13.0000	12.5400	13.0000	+6.557%	30	753	-2.385%
2025-11-25	11.6000	12.2000	11.6000	12.2000	+3.830%	54	753	+4.016%
2025-11-24	11.6500	11.8100	11.5000	11.7500	+2.800%	70	699	+8.000%
2025-11-21	11.4800	11.9100	11.4300	11.4300	+0.439%	31	695	+11.024%
2025-11-20	11.8400	11.8400	11.3500	11.3800	-2.401%	42	672	+11.511%
2025-11-19	11.3500	11.7000	11.3500	11.6600	+0.952%	15	672	+8.834%
2025-11-18	11.7500	11.7500	11.5000	11.5500	-2.532%	9	657	+9.870%
2025-11-17	12.0000	12.3500	11.8400	11.8500	-1.250%	17	649	+7.089%
2025-11-14	11.7000	12.1300	11.7000	12.0000	-0.826%	114	635	+5.750%
2025-11-13	12.4000	12.4000	12.1000	12.1000	-3.586%	29	625	+4.876%
2025-11-12	12.6000	12.6200	12.3000	12.5500	-1.181%	274	596	+1.116%
2025-11-07	12.4500	12.9000	12.3300	12.7000	-2.308%	108	354	-0.079%
2025-11-06	13.0000	13.0000	12.9500	13.0000	-1.515%	53	246	-2.385%
2025-11-04	13.5700	13.5700	13.2000	13.2000	-1.124%	3	193	-3.864%
2025-11-03	13.3500	13.3500	13.3500	13.3500	-4.643%	51	139	-4.944%
2025-10-30	14.0500	14.1000	14.0000	14.0000	-3.448%	4	139	-9.357%
2025-10-28	14.5000	14.5000	14.5000	14.5000	-2.685%	1	135	-12.483%
2025-10-23	13.8000	14.9000	13.8000	14.9000	+8.364%	11	134	-14.832%
2025-10-22	13.7500	13.7500	13.7500	13.7500	-3.509%	3	123	-7.709%
2025-10-20	14.3500	14.4000	14.2300	14.2500	-0.558%	15	120	-10.947%
2025-10-17	14.1500	14.5700	14.0800	14.3300	+2.430%	23	108	-11.445%
2025-10-16	14.0400	14.0500	13.9900	13.9900	-2.847%	31	89	-9.292%
2025-10-15	14.6600	14.6600	14.4000	14.4000	-2.041%	2	58	-11.875%
2025-10-14	14.7000	14.7000	14.7000	14.7000	+3.158%	1	56	-13.673%
2025-10-13	14.3000	14.3000	14.2500	14.2500	-2.062%	3	55	-10.947%
2025-10-10	15.0800	15.5000	14.5500	14.5500	-4.150%	7	52	-12.784%
2025-10-09	15.1800	15.1800	15.1800	15.1800	-5.773%	2	45	-16.403%
2025-10-08	16.1100	16.1100	16.1100	16.1100	-0.678%	10	43	-21.229%
2025-10-07	16.0500	16.5300	15.7400	16.2200	-11.608%	34	2,001	-21.763%
2025-10-02	18.9000	18.9000	18.3500	18.3500	-0.811%	31	2,001	-30.845%
2025-10-01	18.3000	18.6000	17.8000	18.5000	+2.778%	57	1,990	-31.405%
2025-09-30	18.0000	18.0000	18.0000	18.0000	+1.124%	1	1,964	-29.500%
2025-09-29	18.0500	18.1000	17.5900	17.8000	+1.714%	6	1,964	-28.708%
2025-09-26	17.4800	17.6200	17.3600	17.5000	+6.903%	15	1,963	-27.486%
2025-09-25	16.0000	17.2000	16.0000	16.3700	+0.122%	8	1,963	-22.480%
2025-09-24	17.6500	17.6500	16.3500	16.3500	-5.600%	25	1,963	-22.385%
2025-09-22	17.4000	18.0000	17.3200	17.3200	+4.087%	13	1,973	-26.732%
2025-09-19	16.6400	16.6400	16.6400	16.6400	-3.030%	2	1,984	-23.738%
2025-09-18	16.8900	17.1600	16.8900	17.1600	+4.634%	14	1,986	-26.049%
2025-09-17	16.5500	16.5500	16.4000	16.4000	-2.671%	2	1,998	-22.622%
2025-09-16	16.8000	17.1500	16.6800	16.8500	+1.323%	23	1,998	-24.688%
2025-09-15	15.8700	16.6800	15.8000	16.6300	+5.587%	93	2,012	-23.692%
2025-09-12	15.5000	15.7800	15.5000	15.7500	+1.942%	23	2,073	-19.429%
2025-09-11	15.3500	15.4500	15.3500	15.4500	-0.065%	13	2,087	-17.864%
2025-09-10	15.0000	15.9000	15.0000	15.4600	+6.621%	19	2,089	-17.917%
2025-09-09	14.2500	15.0300	14.2500	14.5000	+3.943%	29	2,078	-12.483%
2025-09-08	13.8300	13.9500	13.8300	13.9500	+1.825%	90	2,049	-9.032%
2025-09-05	13.7000	13.7000	13.5500	13.7000	+0.735%	4	1,999	-7.372%
2025-09-04	13.8500	13.9100	13.6000	13.6000	-2.857%	32	1,998	-6.691%
2025-09-03	14.4000	14.4000	14.0000	14.0000	+1.449%	4	1,973	-9.357%
2025-09-02	13.6900	13.8000	13.6900	13.8000	+0.364%	3	1,970	-8.043%
2025-08-29	13.9000	14.1500	13.7500	13.7500	-1.786%	7	1,968	-7.709%
2025-08-28	13.9500	14.3000	13.7600	14.0000	+0.719%	9	1,968	-9.357%
2025-08-27	13.9000	14.0000	13.7100	13.9000	+0.725%	23	1,961	-8.705%
2025-08-26	14.1300	14.1300	13.8000	13.8000	-2.817%	12	1,965	-8.043%
2025-08-25	14.2000	14.2000	14.2000	14.2000	-1.389%	70	1,964	-10.634%
2025-08-22	14.4000	14.4000	14.4000	14.4000	+2.857%	3	1,894	-11.875%
2025-08-21	14.0000	14.0000	14.0000	14.0000	-0.356%	1	1,891	-9.357%
2025-08-20	14.0000	14.0500	14.0000	14.0500	-1.748%	11	1,890	-9.680%
2025-08-19	14.3000	14.3000	14.3000	14.3000	-0.832%	10	1,889	-11.259%
2025-08-15	14.3500	14.4200	14.3000	14.4200	-1.233%	12	1,879	-11.997%
2025-08-13	14.6000	14.6000	14.6000	14.6000	+3.546%	1	1,885	-13.082%
2025-08-12	14.1000	14.1000	14.1000	14.1000	0.000%	2	1,884	-10.000%
2025-08-08	14.1000	14.1000	14.0500	14.1000	-0.424%	9	1,882	-10.000%
2025-08-07	14.5500	14.5800	14.1600	14.1600	-2.007%	13	1,876	-10.381%
2025-08-05	14.4500	14.4500	14.4500	14.4500	+4.938%	1	1,878	-12.180%
2025-08-01	14.4500	14.4500	13.7000	13.7700	-2.340%	75	1,877	-7.843%
2025-07-30	14.7500	14.7500	14.0000	14.1000	-1.399%	36	1,929	-10.000%
2025-07-29	14.2900	14.5000	14.2500	14.3000	-2.522%	53	1,895	-11.259%
2025-07-28	15.2000	15.2000	14.6700	14.6700	-2.525%	12	1,882	-13.497%
2025-07-25	15.1000	15.1000	15.0500	15.0500	-0.922%	2	1,876	-15.681%
2025-07-24	15.4500	15.4500	15.1100	15.1900	-5.063%	18	1,874	-16.458%
2025-07-23	16.0000	16.0000	16.0000	16.0000	+1.911%	1	1,868	-20.688%
2025-07-22	15.5000	15.7500	15.5000	15.7000	-1.875%	7	1,867	-19.172%
2025-07-21	15.6500	16.0000	14.8000	16.0000	+8.181%	83	1,869	-20.688%
2025-07-18	15.2100	15.4000	14.7900	14.7900	-2.697%	12	1,839	-14.199%
2025-07-17	15.1000	15.2000	15.1000	15.2000	+0.330%	3	1,840	-16.513%
2025-07-16	15.1500	15.1500	15.1500	15.1500	-0.656%	2	1,837	-16.238%
2025-07-15	15.1500	15.2700	15.1000	15.2500	+0.329%	17	1,835	-16.787%
2025-07-14	15.3000	15.3000	15.1200	15.2000	-0.654%	8	1,826	-16.513%
2025-07-11	15.3000	15.7000	15.3000	15.3000	+0.328%	14	1,830	-17.059%
2025-07-09	14.7000	15.5000	14.4600	15.2500	+5.172%	56	1,828	-16.787%
2025-07-08	14.8000	14.9400	14.5000	14.5000	-1.024%	26	1,850	-12.483%
2025-07-07	15.0000	15.0000	14.6400	14.6500	-5.848%	15	1,839	-13.379%
2025-07-03	15.5800	15.5800	15.5600	15.5600	-1.206%	3	1,832	-18.445%
2025-07-02	15.7500	15.7500	15.7500	15.7500	-1.130%	2	1,832	-19.429%
2025-07-01	15.9300	15.9300	15.9300	15.9300	-1.056%	2	1,831	-20.339%
2025-06-30	15.5600	16.1000	15.5600	16.1000	+4.207%	12	1,831	-21.180%
2025-06-27	16.0500	16.0500	15.4500	15.4500	-2.215%	23	1,826	-17.864%
2025-06-26	15.5000	16.0000	15.3500	15.8000	+4.705%	430	1,815	-19.684%
2025-06-25	15.2000	15.2000	15.0900	15.0900	-4.494%	54	1,797	-15.905%
2025-06-23	14.8500	15.8000	14.8500	15.8000	-1.250%	3	1,743	-19.684%
2025-06-20	16.0000	16.0000	16.0000	16.0000	+1.458%	2	1,743	-20.688%
2025-06-18	15.4300	15.7700	15.4300	15.7700	+5.133%	8	1,743	-19.531%
2025-06-17	15.0800	15.5600	14.9000	15.0000	-2.913%	405	1,743	-15.400%
2025-06-16	14.7000	15.4500	14.7000	15.4500	+7.441%	123	1,549	-17.864%
2025-06-13	14.7000	15.5000	14.3300	14.3800	+0.912%	74	1,436	-11.752%
2025-06-12	15.0000	16.0400	13.9500	14.2500	-29.455%	165	1,438	-10.947%
2025-06-11	20.2000	20.2000	20.2000	20.2000	-7.339%	15	1,382	-37.178%
2025-06-10	21.3500	21.8000	21.3300	21.8000	+1.160%	6	1,396	-41.789%
2025-06-09	21.5500	21.5500	21.5500	21.5500	-2.001%	3	1,396	-41.114%
2025-06-05	21.7000	21.9900	21.7000	21.9900	-0.946%	2	1,393	-42.292%
2025-06-03	22.4800	22.4800	22.2000	22.2000	+2.069%	51	1,394	-42.838%
2025-06-02	21.7500	21.7500	21.7500	21.7500	+2.837%	1	1,443	-41.655%
2025-05-30	21.1500	21.1500	21.1500	21.1500	+0.047%	2	1,443	-40.000%
2025-05-29	22.9000	22.9000	21.1400	21.1400	-8.879%	16	1,444	-39.972%
2025-05-28	25.1000	25.1000	23.2000	23.2000	-10.251%	42	1,438	-45.302%
2025-05-27	25.5700	27.3500	25.5700	25.8500	+9.210%	35	1,443	-50.909%
2025-05-23	23.8500	23.8500	23.5900	23.6700	+5.200%	16	1,466	-46.388%
2025-05-22	20.9000	22.5000	20.9000	22.5000	+10.294%	7	1,466	-43.600%
2025-05-21	20.4000	20.4200	20.4000	20.4000	+0.493%	6	1,466	-37.794%
2025-05-20	19.9500	20.3000	19.9500	20.3000	+1.959%	7	1,463	-37.488%
2025-05-16	20.1500	20.1500	19.9100	19.9100	+2.103%	4	1,462	-36.263%
2025-05-15	19.5000	19.5000	19.5000	19.5000	-2.500%	1	1,462	-34.923%
2025-05-14	20.1200	21.3500	20.0000	20.0000	-1.478%	42	1,461	-36.550%
2025-05-13	20.0000	20.3000	20.0000	20.3000	+4.156%	106	1,460	-37.488%
2025-05-12	19.3000	19.6500	19.2300	19.4900	+2.579%	101	1,459	-34.890%
2025-05-08	18.5100	19.2500	18.5100	19.0000	+5.263%	29	1,408	-33.211%
2025-05-06	17.5000	18.1000	17.5000	18.0500	-1.258%	6	1,396	-29.695%
2025-05-05	18.2800	18.2800	18.2800	18.2800	-4.543%	1	1,397	-30.580%
2025-05-02	19.2500	19.2500	19.1500	19.1500	-1.946%	8	1,396	-33.734%
2025-04-29	19.5300	19.5300	19.5300	19.5300	+1.455%	1	1,392	-35.023%
2025-04-28	19.2000	19.3000	19.2000	19.2500	-1.585%	6	1,391	-34.078%
2025-04-25	19.7500	19.7500	19.4500	19.5600	+3.492%	8	1,388	-35.123%
2025-04-24	18.7900	19.5000	18.7900	18.9000	-1.818%	13	1,385	-32.857%
2025-04-23	20.0000	20.0000	19.2000	19.2500	-2.185%	41	1,384	-34.078%
2025-04-22	19.6000	19.6800	19.6000	19.6800	+7.248%	36	1,384	-35.518%
2025-04-21	18.5000	18.5200	18.3200	18.3500	-3.927%	25	1,361	-30.845%
2025-04-17	19.1500	19.1500	19.1000	19.1000	-1.799%	2	1,353	-33.560%
2025-04-14	18.2000	19.4500	18.2000	19.4500	+8.056%	2	1,353	-34.756%
2025-04-11	18.3500	18.3500	17.5000	18.0000	+7.463%	22	1,352	-29.500%
2025-04-10	17.0000	17.0000	16.7500	16.7500	-1.471%	2	1,359	-24.239%
2025-04-09	17.0000	17.0000	17.0000	17.0000	+4.938%	1	1,357	-25.353%
2025-04-08	16.2500	16.6000	15.0000	16.2000	-4.425%	12	1,357	-21.667%
2025-04-07	16.4700	16.9500	16.4700	16.9500	+6.940%	3	1,350	-25.133%
2025-04-04	14.4700	15.8500	13.3000	15.8500	+15.273%	160	1,348	-19.937%
2025-04-03	13.7500	14.2700	13.7500	13.7500	-7.095%	35	1,309	-7.709%
2025-04-02	14.8000	14.8000	14.8000	14.8000	-3.268%	1	1,284	-14.257%
2025-04-01	15.5000	15.5000	15.3000	15.3000	+0.658%	6	1,283	-17.059%
2025-03-31	13.7000	15.5000	13.7000	15.2000	+6.667%	23	1,282	-16.513%
2025-03-28	15.0800	15.2500	14.2500	14.2500	+1.064%	106	1,273	-10.947%
2025-03-27	16.0000	16.0000	13.8500	14.1000	-28.426%	105	1,257	-10.000%
2025-03-26	19.6500	21.0000	19.6500	19.7000	+13.545%	38	1,174	-35.584%
2025-03-25	17.3500	17.3500	17.3500	17.3500	-3.611%	21	1,190	-26.859%
2025-03-24	18.0000	18.0000	18.0000	18.0000	+9.091%	1	1,211	-29.500%
2025-03-21	16.1500	16.5000	16.0400	16.5000	-7.042%	80	1,211	-23.091%
2025-03-19	15.5800	17.7500	15.5800	17.7500	+19.208%	5	1,185	-28.507%
2025-03-17	14.8900	14.8900	14.8900	14.8900	+1.847%	66	1,181	-14.775%
2025-03-14	14.3000	14.6200	14.3000	14.6200	+2.453%	8	1,115	-13.201%
2025-03-13	14.2700	14.2700	14.2700	14.2700	-0.419%	1	1,111	-11.072%
2025-03-12	14.5500	14.9000	14.3300	14.3300	-1.512%	48	1,111	-11.445%
2025-03-11	14.5500	14.5500	14.5500	14.5500	+3.118%	10	1,098	-12.784%
2025-03-10	15.1000	15.4500	14.1100	14.1100	-11.978%	28	1,088	-10.064%
2025-03-07	15.9100	16.0600	15.4500	16.0300	-2.848%	80	1,096	-20.836%
2025-03-06	16.5000	16.5000	16.5000	16.5000	-1.257%	30	1,048	-23.091%
2025-03-05	15.9000	16.7100	15.9000	16.7100	+6.569%	5	1,048	-24.057%
2025-03-04	15.4000	16.0000	15.4000	15.6800	-3.922%	4	1,044	-19.069%
2025-03-03	17.2400	17.2400	16.3200	16.3200	-1.091%	12	1,041	-22.243%
2025-02-28	16.5000	16.5000	16.5000	16.5000	-3.226%	10	1,030	-23.091%
2025-02-27	17.0500	17.0500	17.0500	17.0500	+2.096%	5	1,030	-25.572%
2025-02-26	17.2100	17.2100	16.7000	16.7000	+4.702%	26	1,030	-24.012%
2025-02-25	15.9500	15.9500	15.9500	15.9500	-6.176%	1	1,029	-20.439%
2025-02-24	17.0000	17.0000	17.0000	17.0000	-6.645%	1	1,029	-25.353%
2025-02-21	19.0000	19.0000	18.2100	18.2100	-2.149%	22	1,029	-30.313%
2025-02-20	18.2900	18.6100	18.2900	18.6100	+5.141%	24	1,019	-31.811%
2025-02-19	17.7000	17.7000	17.7000	17.7000	-4.013%	1	1,017	-28.305%
2025-02-18	18.7400	18.7400	18.4400	18.4400	-0.860%	4	1,016	-31.182%
2025-02-14	19.5500	19.8800	18.6000	18.6000	+5.382%	12	1,015	-31.774%
2025-02-13	17.6500	17.6500	17.6500	17.6500	+0.857%	2	1,015	-28.102%
2025-02-12	17.5000	17.6000	17.5000	17.5000	-9.561%	4	1,015	-27.486%
2025-02-11	19.5000	19.5000	19.3500	19.3500	+4.878%	5	1,017	-34.419%
2025-02-10	20.0000	20.0000	18.3000	18.4500	+8.850%	14	1,017	-31.220%
2025-02-07	16.9500	16.9500	16.9500	16.9500	-3.419%	2	1,009	-25.133%
2025-02-06	16.7500	17.5500	16.4000	17.5500	-0.567%	19	1,009	-27.692%
2025-02-05	17.1100	17.6500	17.1000	17.6500	-0.282%	3	994	-28.102%
2025-02-04	17.7000	17.7000	17.7000	17.7000	-1.117%	6	993	-28.305%
2025-02-03	17.9000	17.9000	17.9000	17.9000	-10.005%	2	987	-29.106%
2025-01-31	19.6000	20.0000	18.9000	19.8900	+0.964%	108	985	-36.199%
2025-01-30	20.0000	20.0000	19.7000	19.7000	+3.684%	3	963	-35.584%
2025-01-29	19.0000	19.0000	19.0000	19.0000	0.000%	15	963	-33.211%
2025-01-28	18.9000	19.0000	18.4000	19.0000	+0.264%	3	948	-33.211%
2025-01-27	19.1600	19.1600	18.6000	18.9500	-7.920%	256	948	-33.034%
2025-01-24	20.5800	20.5800	20.5800	20.5800	+0.390%	6	936	-38.338%
2025-01-23	20.7000	21.0000	20.1500	20.5000	+6.771%	6	936	-38.098%
2025-01-22	19.0000	19.3100	19.0000	19.2000	-1.538%	15	935	-33.906%
2025-01-21	19.0000	19.5000	18.7600	19.5000	-3.704%	70	931	-34.923%
2025-01-17	19.5000	20.2500	19.5000	20.2500	+1.250%	52	929	-37.333%
2025-01-16	19.7000	20.0000	19.5400	20.0000	+2.041%	5	929	-36.550%
2025-01-15	20.2000	20.8200	19.6000	19.6000	-4.854%	20	927	-35.255%
2025-01-14	23.0000	23.0000	20.6000	20.6000	-14.202%	7	922	-38.398%
2025-01-10	23.6200	24.0100	23.6200	24.0100	-2.794%	6	916	-47.147%
2025-01-07	24.2600	24.7000	24.2600	24.7000	+0.816%	2	916	-48.623%
2025-01-06	23.7800	24.5000	23.4000	24.5000	+4.790%	19	915	-48.204%
2025-01-03	24.0000	24.0000	23.2200	23.3800	+1.652%	12	901	-45.723%
2025-01-02	22.8300	23.0000	22.8300	23.0000	-1.118%	14	900	-44.826%
2024-12-31	23.0500	23.2600	23.0500	23.2600	-3.485%	100	913	-45.443%
2024-12-30	24.1000	24.1000	24.1000	24.1000	+0.795%	1	913	-47.344%
2024-12-27	23.7500	23.9100	23.4200	23.9100	-4.168%	44	913	-46.926%
2024-12-26	25.0000	25.0000	24.9500	24.9500	+8.620%	32	892	-49.138%
2024-12-23	22.9700	22.9700	22.9700	22.9700	+9.642%	1	890	-44.754%
2024-12-20	20.7100	20.9500	20.7100	20.9500	+2.948%	3	890	-39.427%
2024-12-18	23.6000	23.6000	20.3500	20.3500	-13.588%	2	890	-37.641%
2024-12-17	23.2000	24.0500	22.7800	23.5500	+15.385%	47	889	-46.115%
2024-12-16	19.3000	20.4100	18.8500	20.4100	+3.081%	13	870	-37.825%
2024-12-13	20.8000	20.8000	19.8000	19.8000	-5.489%	12	870	-35.909%
2024-12-12	21.2200	21.2200	20.9100	20.9500	0.000%	16	866	-39.427%
2024-12-11	21.0000	21.0000	20.9500	20.9500	+7.436%	3	860	-39.427%
2024-12-10	19.9000	19.9000	19.3600	19.5000	-6.609%	10	861	-34.923%
2024-12-09	21.2000	22.0700	20.5500	20.8800	-2.430%	52	858	-39.224%
2024-12-06	20.5800	21.4000	20.2500	21.4000	-2.506%	10	865	-40.701%
2024-12-05	18.8500	21.9500	18.8500	21.9500	+12.564%	3	860	-42.187%
2024-12-04	19.4600	19.5000	19.4600	19.5000	+1.036%	3	859	-34.923%
2024-12-03	19.3000	20.3800	19.0000	19.3000	-0.207%	103	861	-34.249%
2024-12-02	21.4800	21.4800	19.1500	19.3400	-13.468%	13	859	-34.385%
2024-11-29	22.5500	22.5500	22.2000	22.3500	-1.542%	6	853	-43.221%
2024-11-27	23.0500	23.0500	22.7000	22.7000	-3.814%	5	853	-44.097%
2024-11-26	22.6200	24.0000	22.6200	23.6000	+8.756%	8	853	-46.229%
2024-11-25	20.0600	21.7000	20.0600	21.7000	+8.500%	17	848	-41.521%
2024-11-22	20.2500	20.2500	19.6500	20.0000	+1.523%	28	849	-36.550%
2024-11-21	19.7000	19.7000	19.7000	19.7000	-5.967%	1	838	-35.584%
2024-11-20	20.6600	21.5000	20.5300	20.9500	+7.436%	57	838	-39.427%
2024-11-19	19.3400	19.5000	19.3400	19.5000	+1.036%	11	836	-34.923%
2024-11-18	19.4000	19.4000	19.3000	19.3000	+1.312%	5	835	-34.249%
2024-11-15	19.5000	19.5000	19.0500	19.0500	-12.695%	12	835	-33.386%
2024-11-14	19.8600	21.8200	19.3000	21.8200	+13.116%	17	833	-41.842%
2024-11-13	20.2000	21.4000	19.2900	19.2900	+2.063%	9	825	-34.215%
2024-11-12	18.0000	19.0000	18.0000	18.9000	-4.304%	45	823	-32.857%
2024-11-11	18.9700	19.9000	18.9500	19.7500	+27.419%	14	823	-35.747%
2024-11-08	14.9500	17.4000	14.9500	15.5000	-2.208%	260	821	-18.129%
2024-11-07	15.9600	15.9600	15.8500	15.8500	+0.253%	13	836	-19.937%
2024-11-06	16.0900	16.8600	15.6200	15.8100	+5.682%	9	831	-19.734%
2024-11-05	14.9100	14.9600	14.9100	14.9600	-6.500%	20	825	-15.174%
2024-11-04	14.5000	16.0000	14.5000	16.0000	+9.215%	4	815	-20.688%
2024-11-01	15.0000	15.2000	14.6500	14.6500	-6.090%	88	814	-13.379%
2024-10-31	15.6000	15.6000	15.6000	15.6000	-2.804%	1	812	-18.654%
2024-10-30	15.3500	16.5000	15.3500	16.0500	+5.246%	17	812	-20.935%
2024-10-29	14.4000	15.2500	14.4000	15.2500	+2.349%	52	825	-16.787%
2024-10-28	14.9000	14.9000	14.9000	14.9000	+10.370%	1	826	-14.832%
2024-10-25	13.2000	13.5000	13.2000	13.5000	+1.887%	8	825	-6.000%
2024-10-24	13.5000	13.5000	13.2500	13.2500	+0.076%	12	821	-4.226%
2024-10-23	13.5000	13.5000	13.0000	13.2400	+1.069%	39	809	-4.154%
2024-10-22	13.1000	13.1000	13.1000	13.1000	-2.239%	1	780	-3.130%
2024-10-21	13.9000	13.9000	13.3500	13.4000	-2.545%	54	779	-5.299%
2024-10-18	13.7500	13.7500	13.7500	13.7500	-1.786%	2	785	-7.709%
2024-10-17	14.5000	14.5000	14.0000	14.0000	0.000%	51	784	-9.357%
2024-10-16	13.8000	14.0000	13.2500	14.0000	+2.639%	25	748	-9.357%
2024-10-15	13.6400	13.6400	13.6400	13.6400	-0.292%	13	727	-6.965%
2024-10-11	13.6000	13.6800	13.0000	13.6800	+4.828%	200	714	-7.237%
2024-10-10	13.7500	13.7500	13.0500	13.0500	+0.385%	11	674	-2.759%
2024-10-09	13.1500	13.4000	13.0000	13.0000	-2.256%	8	663	-2.385%
2024-10-08	14.0000	14.0000	13.2500	13.3000	-3.413%	14	660	-4.586%
2024-10-07	14.8000	14.8000	13.1500	13.7700	-3.028%	41	647	-7.843%
2024-10-04	14.2000	14.2000	14.2000	14.2000	+3.650%	8	611	-10.634%
2024-10-03	13.7000	13.7000	13.7000	13.7000	-7.432%	1	607	-7.372%
2024-10-02	14.7200	14.8000	14.0500	14.8000	-4.516%	277	607	-14.257%
2024-10-01	15.5000	15.5000	15.5000	15.5000	-0.958%	3	390	-18.129%
2024-09-30	16.0200	16.0200	15.6500	15.6500	+9.059%	72	387	-18.914%
2024-09-27	14.3500	14.3500	14.3500	14.3500	-2.381%	2	316	-11.568%
2024-09-26	15.4700	15.5000	14.7000	14.7000	-5.709%	10	316	-13.673%