Dark

GME20270115C15
GME Jan 15 2027 15.00 Call (GME270115C00015000)
option OPRA

EOD

Jul 15, 2026

8.05+1.258%(+0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	8.0500	8.0500	8.0500	8.0500	+1.258%	20	3,848	0.000%
2026-07-14	7.9500	7.9500	7.9500	7.9500	+5.859%	1	3,828	+1.258%
2026-07-13	7.5100	7.5100	7.5100	7.5100	+2.177%	1	3,829	+7.190%
2026-07-08	7.3500	7.3500	7.3500	7.3500	-12.604%	100	3,830	+9.524%
2026-07-07	8.4100	8.4100	8.4100	8.4100	-1.059%	1	3,930	-4.281%
2026-07-06	8.5000	8.5000	8.5000	8.5000	+2.041%	10	3,929	-5.294%
2026-07-02	8.3300	8.3300	8.3300	8.3300	+1.338%	2	3,941	-3.361%
2026-07-01	7.9700	8.2500	7.9700	8.2200	+8.300%	9	3,941	-2.068%
2026-06-30	7.5900	7.5900	7.5900	7.5900	-1.429%	1	3,932	+6.061%
2026-06-29	7.8000	7.8000	7.7000	7.7000	+10.000%	123	3,931	+4.545%
2026-06-25	7.0000	7.0000	6.8300	7.0000	-5.405%	879	3,810	+15.000%
2026-06-24	7.4000	7.4000	7.4000	7.4000	+5.714%	3	2,956	+8.784%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-4.110%	1	2,953	+15.000%
2026-06-18	7.3000	7.3000	7.3000	7.3000	0.000%	2	2,950	+10.274%
2026-06-17	7.3000	7.3000	7.3000	7.3000	+2.817%	2	2,950	+10.274%
2026-06-16	7.5500	7.7500	7.1000	7.1000	-11.250%	125	2,950	+13.380%
2026-06-15	7.7500	8.0000	7.7500	8.0000	+5.125%	2	2,827	+0.625%
2026-06-12	7.6500	7.6800	7.4900	7.6100	-9.080%	45	2,826	+5.782%
2026-06-10	8.1100	8.3700	8.1100	8.3700	+2.073%	54	2,783	-3.823%
2026-06-09	8.2100	8.2100	8.2000	8.2000	+3.015%	4	2,835	-1.829%
2026-06-08	7.9000	7.9600	7.9000	7.9600	+7.568%	6	2,839	+1.131%
2026-06-05	7.9000	7.9000	7.4000	7.4000	-12.426%	25	2,835	+8.784%
2026-06-04	8.7900	8.7900	8.4500	8.4500	+4.709%	15	2,810	-4.734%
2026-06-03	8.8500	9.3500	8.0700	8.0700	+7.029%	56	2,823	-0.248%
2026-06-01	7.0500	7.5500	7.0500	7.5400	+2.030%	51	2,775	+6.764%
2026-05-29	7.5000	7.5000	7.2000	7.3900	-6.337%	13	2,730	+8.931%
2026-05-28	7.8500	7.8900	7.8500	7.8900	+2.468%	3	2,719	+2.028%
2026-05-27	7.7000	7.8500	7.7000	7.7000	-4.110%	55	2,719	+4.545%
2026-05-26	8.0300	8.0300	8.0300	8.0300	+1.261%	8	2,714	+0.249%
2026-05-22	8.0000	8.0000	7.9300	7.9300	-7.143%	11	2,722	+1.513%
2026-05-20	8.2100	8.5400	7.8500	8.5400	+9.487%	7	2,716	-5.738%
2026-05-18	7.6500	7.9500	7.6500	7.8000	0.000%	8	2,715	+3.205%
2026-05-15	7.7000	8.0200	7.6000	7.8000	+1.299%	751	2,715	+3.205%
2026-05-14	7.8700	8.0000	7.7000	7.7000	-7.005%	57	2,070	+4.545%
2026-05-13	8.2000	8.3500	8.0000	8.2800	-2.588%	100	1,871	-2.778%
2026-05-12	8.5500	8.9200	8.3000	8.5000	-5.028%	108	1,871	-5.294%
2026-05-11	9.8000	9.8000	8.9000	8.9500	-11.823%	118	1,871	-10.056%
2026-05-08	9.7500	10.1500	9.7500	10.1500	+5.729%	39	1,760	-20.690%
2026-05-07	10.3500	10.3500	9.6000	9.6000	-11.927%	54	1,721	-16.146%
2026-05-06	10.3300	11.0000	10.2000	10.9000	+9.879%	24	1,711	-26.147%
2026-05-05	9.4500	10.3000	9.0000	9.9200	-1.782%	70	1,709	-18.851%
2026-05-04	11.9500	11.9500	9.8900	10.1000	-19.393%	122	1,696	-20.297%
2026-05-01	11.1000	12.5700	11.1000	12.5300	+21.063%	30	1,654	-35.754%
2026-04-29	10.5000	10.5000	10.1200	10.3500	-7.175%	14	1,654	-22.222%
2026-04-28	10.9500	11.1500	10.9500	11.1500	-2.364%	19	1,659	-27.803%
2026-04-27	11.4200	11.4200	11.4200	11.4200	+3.818%	10	1,640	-29.510%
2026-04-24	10.8400	11.0000	10.8400	11.0000	+0.917%	18	1,640	-26.818%
2026-04-23	11.7500	11.7500	10.9000	10.9000	-4.302%	81	1,636	-26.147%
2026-04-22	11.2300	11.5300	11.2300	11.3900	+6.449%	27	1,567	-29.324%
2026-04-21	11.2500	11.2500	10.6000	10.7000	-2.727%	29	1,535	-24.766%
2026-04-20	10.4000	11.0000	10.4000	11.0000	+3.578%	16	1,535	-26.818%
2026-04-17	10.7000	10.7000	10.6200	10.6200	-3.455%	48	1,529	-24.200%
2026-04-16	11.0000	11.2000	11.0000	11.0000	+3.774%	5	1,577	-26.818%
2026-04-15	10.3000	10.8500	10.3000	10.6000	+3.820%	20	1,578	-24.057%
2026-04-14	9.5500	10.3300	9.5500	10.2100	+8.849%	21	1,570	-21.156%
2026-04-13	9.1000	9.5000	9.1000	9.3800	+1.625%	7	1,578	-14.179%
2026-04-10	8.8000	9.2300	8.7500	9.2300	-2.842%	10	1,574	-12.784%
2026-04-09	9.2200	9.5000	9.0700	9.5000	+5.556%	46	1,564	-15.263%
2026-04-08	9.0000	9.0000	9.0000	9.0000	-4.357%	1	1,598	-10.556%
2026-04-07	9.4500	9.4500	9.4100	9.4100	+0.106%	3	1,599	-14.453%
2026-04-06	9.7000	9.7000	9.4000	9.4000	-6.000%	28	1,596	-14.362%
2026-04-02	9.0000	10.0000	9.0000	10.0000	+8.108%	44	1,574	-19.500%
2026-04-01	9.5500	9.5500	9.2300	9.2500	-5.612%	33	1,574	-12.973%
2026-03-31	8.9000	9.8000	8.7500	9.8000	+8.889%	103	1,571	-17.857%
2026-03-30	8.6000	9.0000	8.4700	9.0000	+5.882%	5	1,490	-10.556%
2026-03-27	8.9000	8.9000	8.3600	8.5000	-5.240%	8	1,485	-5.294%
2026-03-26	9.1500	9.1500	8.9700	8.9700	-6.562%	2	1,483	-10.256%
2026-03-25	9.4400	9.6000	9.1600	9.6000	+2.674%	45	1,483	-16.146%
2026-03-24	9.0500	9.3500	9.0000	9.3500	-0.320%	18	1,478	-13.904%
2026-03-23	9.0600	9.3800	9.0600	9.3800	+5.989%	2	1,476	-14.179%
2026-03-20	9.4500	9.5000	8.8500	8.8500	-7.813%	11	1,474	-9.040%
2026-03-19	9.6000	9.9000	9.6000	9.6000	-4.000%	7	1,465	-16.146%
2026-03-18	9.8000	10.0000	9.8000	10.0000	-0.498%	3	1,463	-19.500%
2026-03-16	10.1400	10.2000	9.9900	10.0500	-1.471%	12	1,463	-19.900%
2026-03-13	11.0500	11.0500	10.2000	10.2000	-7.273%	15	1,457	-21.078%
2026-03-12	10.8400	11.0000	10.8400	11.0000	+2.230%	19	1,466	-26.818%
2026-03-11	10.5000	10.7600	10.5000	10.7600	-3.929%	3	1,461	-25.186%
2026-03-09	10.9000	11.2000	10.9000	11.2000	+7.692%	12	1,458	-28.125%
2026-03-06	10.6200	10.6200	10.4000	10.4000	+1.961%	11	1,456	-22.596%
2026-03-05	10.2000	10.2000	10.2000	10.2000	-2.672%	1	1,447	-21.078%
2026-03-04	10.8000	10.8000	10.4500	10.4800	-1.411%	298	1,446	-23.187%
2026-03-03	10.5100	10.7200	10.3600	10.6300	-2.028%	28	1,148	-24.271%
2026-03-02	10.4800	10.8500	10.4800	10.8500	-1.364%	4	1,171	-25.806%
2026-02-27	10.6400	11.0000	10.4600	11.0000	+1.382%	7	1,170	-26.818%
2026-02-26	10.4000	10.8500	10.4000	10.8500	+0.185%	2	1,163	-25.806%
2026-02-25	10.6300	10.8300	10.6300	10.8300	+5.659%	14	1,177	-25.669%
2026-02-23	10.2500	10.2500	10.2500	10.2500	0.000%	5	1,177	-21.463%
2026-02-20	10.5300	10.5300	10.2500	10.2500	-0.485%	2	1,172	-21.463%
2026-02-18	10.2500	10.3000	10.2500	10.3000	+0.783%	7	1,170	-21.845%
2026-02-13	10.5000	10.5000	10.2200	10.2200	-4.217%	7	1,166	-21.233%
2026-02-12	10.7500	10.7500	10.1500	10.6700	-3.000%	4	1,166	-24.555%
2026-02-11	11.2300	11.2300	11.0000	11.0000	-5.172%	4	1,164	-26.818%
2026-02-06	11.6000	11.6000	11.4500	11.6000	+0.870%	44	1,160	-30.603%
2026-02-05	11.5000	12.0500	11.5000	11.5000	-2.542%	5	1,133	-30.000%
2026-02-04	11.6000	11.8000	11.3000	11.8000	+4.703%	5	1,130	-31.780%
2026-02-03	11.3000	11.5000	11.2000	11.2700	-6.083%	513	1,130	-28.571%
2026-02-02	11.0000	12.1100	10.8000	12.0000	+11.111%	71	617	-32.917%
2026-01-30	10.4000	10.8000	10.4000	10.8000	+11.455%	9	574	-25.463%
2026-01-29	9.7000	9.7000	9.6900	9.6900	-6.827%	4	569	-16.925%
2026-01-28	10.7500	10.7500	10.1400	10.4000	-6.726%	131	565	-22.596%
2026-01-27	10.4500	11.1500	10.4500	11.1500	+4.597%	4	583	-27.803%
2026-01-26	10.3600	11.6000	10.3600	10.6600	+9.333%	98	585	-24.484%
2026-01-23	9.6700	9.7500	9.2000	9.7500	-0.510%	15	568	-17.436%
2026-01-22	9.2500	9.8000	9.2500	9.8000	+12.000%	37	578	-17.857%
2026-01-21	8.6000	8.8000	8.4800	8.7500	+7.362%	49	568	-8.000%
2026-01-20	8.0000	8.1500	7.7500	8.1500	-1.092%	19	585	-1.227%
2026-01-16	8.2600	8.2600	8.1500	8.2400	+1.104%	36	542	-2.306%
2026-01-15	8.1100	8.2500	8.1100	8.1500	+2.516%	32	542	-1.227%
2026-01-14	8.0000	8.0000	7.9000	7.9500	-3.636%	10	541	+1.258%
2026-01-13	8.0000	8.2500	7.9500	8.2500	+2.484%	35	535	-2.424%
2026-01-12	8.0500	8.3000	8.0500	8.0500	-8.000%	4	502	0.000%
2026-01-09	8.3000	8.7500	8.3000	8.7500	+4.167%	2	502	-8.000%
2026-01-08	8.2900	8.4000	8.1900	8.4000	-0.709%	18	500	-4.167%
2026-01-07	8.5700	8.8000	8.4300	8.4600	+7.497%	36	482	-4.846%
2026-01-06	7.8000	7.8700	7.7600	7.8700	-0.380%	24	505	+2.287%
2026-01-05	7.6500	7.9000	7.6500	7.9000	+0.637%	4	521	+1.899%
2026-01-02	7.5000	7.8900	7.3300	7.8500	+7.534%	32	523	+2.548%
2025-12-31	7.6500	7.6600	7.3000	7.3000	-5.195%	54	465	+10.274%
2025-12-30	7.6000	7.7000	7.6000	7.7000	-0.388%	7	465	+4.545%
2025-12-29	8.0600	8.0600	7.7300	7.7300	-6.303%	7	458	+4.140%
2025-12-26	8.2000	8.3500	8.1000	8.2500	-5.390%	11	462	-2.424%
2025-12-24	8.7200	8.7200	8.7200	8.7200	+5.697%	1	456	-7.683%
2025-12-23	8.3500	8.3500	8.2500	8.2500	-6.250%	7	456	-2.424%
2025-12-22	9.0000	9.0000	8.8000	8.8000	-5.882%	2	450	-8.523%
2025-12-19	9.4300	9.5500	9.3500	9.3500	-5.556%	56	448	-13.904%
2025-12-18	9.9000	9.9000	9.9000	9.9000	+2.484%	4	404	-18.687%
2025-12-17	9.8500	10.0000	9.6000	9.6600	+3.316%	29	404	-16.667%
2025-12-15	8.4000	9.3500	8.4000	9.3500	+10.130%	34	398	-13.904%
2025-12-12	8.7500	9.1000	8.4900	8.4900	-7.213%	8	368	-5.183%
2025-12-11	9.3500	9.3500	8.8400	9.1500	-3.684%	6	360	-12.022%
2025-12-10	9.2000	9.5000	9.2000	9.5000	-9.953%	103	356	-15.263%
2025-12-09	10.5000	10.5500	10.5000	10.5500	+3.431%	4	253	-23.697%
2025-12-08	10.2000	10.4000	10.2000	10.2000	+0.791%	24	253	-21.078%
2025-12-05	10.1500	10.1500	10.0000	10.1200	-1.461%	17	233	-20.455%
2025-12-04	10.2700	10.2700	10.2700	10.2700	-2.190%	2	219	-21.616%
2025-12-03	10.5000	10.5000	10.5000	10.5000	+0.671%	1	219	-23.333%
2025-12-02	9.9500	10.5000	9.9500	10.4300	+4.300%	8	220	-22.819%
2025-11-28	9.6000	10.0000	9.6000	10.0000	+10.375%	5	217	-19.500%
2025-11-26	8.8400	9.0600	8.8400	9.0600	+4.740%	2	211	-11.148%
2025-11-25	8.6500	8.6500	8.6500	8.6500	+6.790%	1	211	-6.936%
2025-11-21	8.2300	8.5000	8.1000	8.1000	+1.250%	7	210	-0.617%
2025-11-20	8.3600	8.3600	8.0000	8.0000	-2.439%	2	203	+0.625%
2025-11-19	8.1500	8.2400	8.1500	8.2000	-4.094%	3	201	-1.829%
2025-11-18	8.2500	8.5500	7.9900	8.5500	+3.261%	10	198	-5.848%
2025-11-17	8.2800	8.2800	8.2800	8.2800	-3.833%	1	190	-2.778%
2025-11-14	8.5700	8.6100	8.5000	8.6100	-1.600%	10	189	-6.504%
2025-11-13	8.9200	8.9800	8.6400	8.7500	-3.528%	13	180	-8.000%
2025-11-12	9.0500	9.0800	9.0500	9.0700	-0.330%	13	176	-11.246%
2025-11-11	9.1000	9.1000	9.1000	9.1000	-2.151%	1	163	-11.538%
2025-11-10	9.3000	9.3600	9.2400	9.3000	-8.374%	5	162	-13.441%
2025-11-07	10.1500	10.1500	10.1500	10.1500	+12.403%	2	159	-20.690%
2025-11-06	9.3000	9.3000	9.0000	9.0300	-8.325%	11	157	-10.853%
2025-11-05	9.6000	10.0000	9.6000	9.8500	+3.684%	3	160	-18.274%
2025-11-04	9.5000	9.5000	9.5000	9.5000	-3.061%	1	157	-15.263%
2025-11-03	9.8000	9.8000	9.8000	9.8000	-3.162%	1	157	-17.857%
2025-10-31	10.1200	10.1200	10.1200	10.1200	+0.198%	2	157	-20.455%
2025-10-30	10.2000	10.2000	10.1000	10.1000	-6.481%	5	155	-20.297%
2025-10-29	10.4500	11.0200	10.4500	10.8000	-1.818%	8	150	-25.463%
2025-10-27	11.0000	11.0000	11.0000	11.0000	+1.852%	1	157	-26.818%
2025-10-24	10.8000	10.8000	10.4000	10.8000	-2.439%	7	157	-25.463%
2025-10-23	10.0800	11.2200	10.0800	11.0700	+5.429%	73	154	-27.281%
2025-10-22	10.0000	10.5000	10.0000	10.5000	+0.768%	31	135	-23.333%
2025-10-21	10.2500	10.4200	10.2500	10.4200	-0.287%	22	103	-22.745%
2025-10-17	10.3000	10.5900	10.3000	10.4500	+2.451%	68	81	-22.967%
2025-10-16	10.3400	10.3400	10.2000	10.2000	-3.955%	3	25	-21.078%
2025-10-15	10.5500	10.6500	10.5000	10.6200	-0.748%	4	22	-24.200%
2025-10-14	10.2600	10.7000	10.2000	10.7000	-1.382%	4	18	-24.766%
2025-10-13	10.4000	10.8500	10.4000	10.8500	-6.304%	2	14	-25.806%
2025-10-10	10.8000	11.5800	10.8000	11.5800	-4.691%	4	12	-30.484%
2025-10-09	11.2000	12.1500	11.2000	12.1500	+5.652%	5	8	-33.745%
2025-10-08	11.8000	12.2500	11.5000	11.5000	-5.350%	3	4	-30.000%
2025-10-06	12.1500	12.1500	12.1500	12.1500	-16.207%	2	2	-33.745%
2025-10-02	14.6000	14.6300	13.6300	14.5000	+5.455%	136	2,780	-44.483%
2025-10-01	14.2500	14.2500	13.7500	13.7500	-2.135%	6	2,752	-41.455%
2025-09-30	14.0000	14.0500	13.7000	14.0500	+2.930%	23	2,755	-42.705%
2025-09-29	13.7500	13.7500	13.6500	13.6500	+4.598%	9	2,766	-41.026%
2025-09-26	12.6500	13.5000	12.6500	13.0500	+2.756%	66	2,765	-38.314%
2025-09-25	12.6500	13.0000	12.4000	12.7000	-3.422%	21	2,827	-36.614%
2025-09-24	13.5000	13.5000	13.1500	13.1500	-0.228%	12	2,839	-38.783%
2025-09-23	13.6000	13.7500	13.1800	13.1800	-0.902%	16	2,847	-38.923%
2025-09-22	13.0000	13.8000	13.0000	13.3000	+5.556%	198	2,850	-39.474%
2025-09-19	12.6000	12.6000	12.6000	12.6000	-3.151%	2	2,920	-36.111%
2025-09-18	12.7500	13.0500	12.7500	13.0100	+2.441%	8	2,918	-38.125%
2025-09-17	12.5500	12.7500	12.2000	12.7000	0.000%	20	2,924	-36.614%
2025-09-16	12.4600	13.0100	12.3000	12.7000	+2.419%	103	2,912	-36.614%
2025-09-15	12.2000	12.4300	12.2000	12.4000	+6.164%	47	2,911	-35.081%
2025-09-12	11.6600	11.9000	11.6600	11.6800	-0.341%	19	2,909	-31.079%
2025-09-11	10.8800	11.7200	10.8800	11.7200	+5.112%	7	2,916	-31.314%
2025-09-10	12.0500	12.2200	11.0000	11.1500	+5.189%	65	2,918	-27.803%
2025-09-09	10.6000	10.6000	10.3100	10.6000	-1.027%	33	2,910	-24.057%
2025-09-08	9.8000	11.0500	9.8000	10.7100	+2.488%	105	2,936	-24.837%
2025-09-05	10.2500	10.4500	10.2500	10.4500	+3.568%	10	2,923	-22.967%
2025-09-04	10.3000	10.4000	10.0900	10.0900	-6.574%	15	2,914	-20.218%
2025-09-03	11.1000	11.2000	10.8000	10.8000	-2.262%	8	2,906	-25.463%
2025-09-02	10.5000	11.0500	10.4300	11.0500	+4.245%	7	2,898	-27.149%
2025-08-29	10.7000	10.7000	10.6000	10.6000	+1.435%	6	2,893	-24.057%
2025-08-28	10.6800	10.6800	10.4500	10.4500	-1.229%	2	2,893	-22.967%
2025-08-27	10.5500	10.6000	10.5500	10.5800	+0.762%	7	2,893	-23.913%
2025-08-26	10.5500	10.5500	10.5000	10.5000	-3.226%	5	2,889	-23.333%
2025-08-25	11.0000	11.0000	10.8500	10.8500	-0.459%	81	2,890	-25.806%
2025-08-22	10.9000	10.9000	10.9000	10.9000	+2.156%	1	2,821	-26.147%
2025-08-21	10.7500	10.7500	10.6300	10.6700	-2.110%	22	2,820	-24.555%
2025-08-20	11.1000	11.1000	10.9000	10.9000	-1.802%	2	2,799	-26.147%
2025-08-19	11.1800	11.3000	10.9500	11.1000	-0.448%	11	2,798	-27.477%
2025-08-18	11.3500	11.3500	11.1000	11.1500	-4.701%	12	2,794	-27.803%
2025-08-15	11.7000	11.7000	11.7000	11.7000	+7.241%	1	2,785	-31.197%
2025-08-14	11.1000	11.1000	10.9100	10.9100	-3.280%	7	2,785	-26.214%
2025-08-13	11.3000	11.3000	11.2800	11.2800	+1.622%	6	2,782	-28.635%
2025-08-12	10.9000	11.1000	10.9000	11.1000	+3.933%	15	2,783	-27.477%
2025-08-11	10.8000	10.9500	10.6200	10.6800	+0.282%	451	2,771	-24.625%
2025-08-08	11.0000	11.0000	10.6500	10.6500	-0.930%	12	3,003	-24.413%
2025-08-07	11.5500	11.5500	10.5500	10.7500	-3.414%	7	2,993	-25.116%
2025-08-06	11.2000	11.2000	10.8800	11.1300	-0.179%	4	2,990	-27.673%
2025-08-05	11.1000	11.1500	11.1000	11.1500	+0.450%	23	2,990	-27.803%
2025-08-04	11.0000	11.1000	11.0000	11.1000	+1.185%	2	2,967	-27.477%
2025-08-01	11.9500	11.9500	10.9700	10.9700	-7.426%	11	2,965	-26.618%
2025-07-31	11.0500	11.8500	10.8500	11.8500	+7.434%	92	2,959	-32.068%
2025-07-30	10.9500	11.2000	10.9000	11.0300	-0.631%	15	2,912	-27.017%
2025-07-29	11.4000	11.4000	11.1000	11.1000	-3.979%	4	2,898	-27.477%
2025-07-28	11.7500	12.8500	11.5600	11.5600	-1.617%	38	2,896	-30.363%
2025-07-25	11.7500	11.7500	11.7500	11.7500	-3.925%	1	2,884	-31.489%
2025-07-24	12.5000	12.5000	12.0000	12.2300	-5.923%	6	2,883	-34.178%
2025-07-23	13.0000	13.0000	13.0000	13.0000	+3.175%	1	2,877	-38.077%
2025-07-22	12.8500	12.8500	12.3000	12.6000	+3.704%	4	2,878	-36.111%
2025-07-21	11.7500	12.1500	11.5000	12.1500	+4.741%	149	2,880	-33.745%
2025-07-18	12.3000	12.3000	11.6000	11.6000	-2.521%	49	2,807	-30.603%
2025-07-17	12.2700	12.2700	11.9000	11.9000	-1.653%	34	2,838	-32.353%
2025-07-16	12.3000	12.3000	11.8000	12.1000	+3.419%	45	2,806	-33.471%
2025-07-15	12.0000	12.1000	11.7000	11.7000	-4.098%	5	2,769	-31.197%
2025-07-14	12.2000	12.2000	12.2000	12.2000	-0.813%	11	2,766	-34.016%
2025-07-11	12.0600	12.3000	11.8000	12.3000	+2.244%	12	2,775	-34.553%
2025-07-10	12.0600	12.0600	12.0300	12.0300	+0.669%	13	2,766	-33.084%
2025-07-09	11.8500	12.2000	11.5000	11.9500	+1.616%	6	2,766	-32.636%
2025-07-08	11.6800	11.7600	11.5300	11.7600	+1.031%	8	2,761	-31.548%
2025-07-07	11.8200	11.8200	11.6400	11.6400	-13.778%	15	2,755	-30.842%
2025-07-03	13.5000	13.5000	13.5000	13.5000	+7.143%	1	2,767	-40.370%
2025-07-02	12.6000	13.0000	12.6000	12.6000	+0.398%	5	2,767	-36.111%
2025-07-01	13.2500	13.2500	12.5500	12.5500	-2.939%	28	2,766	-35.857%
2025-06-30	12.3500	13.8000	12.3500	12.9300	+5.122%	6	2,753	-37.742%
2025-06-26	12.3300	12.3300	12.3000	12.3000	-1.600%	3	2,754	-34.553%
2025-06-25	12.2500	12.5000	12.0500	12.5000	+3.306%	22	2,752	-35.600%
2025-06-24	12.1600	12.2300	12.0000	12.1000	+2.629%	139	2,740	-33.471%
2025-06-23	12.0000	12.6500	11.5000	11.7900	-3.755%	14	2,776	-31.722%
2025-06-18	12.9000	12.9000	12.2500	12.2500	+4.167%	26	2,754	-34.286%
2025-06-17	12.3500	12.3500	11.7600	11.7600	-6.295%	3	2,754	-31.548%
2025-06-16	11.7000	12.5500	11.6500	12.5500	+9.130%	17	2,753	-35.857%
2025-06-13	12.1000	12.7000	11.5000	11.5000	0.000%	130	2,743	-30.000%
2025-06-12	12.6000	13.8000	11.1500	11.5000	-31.548%	1,179	2,684	-30.000%
2025-06-11	16.8500	17.5700	16.5600	16.8000	-6.667%	28	2,658	-52.083%
2025-06-09	18.0000	18.0000	18.0000	18.0000	-5.263%	1	2,645	-55.278%
2025-06-06	17.1700	19.0000	16.5000	19.0000	+9.827%	80	2,645	-57.632%
2025-06-05	19.2500	19.2500	17.3000	17.3000	-3.942%	5	2,666	-53.468%
2025-06-04	18.0000	19.0000	17.8100	18.0100	+1.637%	10	2,663	-55.303%
2025-06-03	20.2500	20.8500	17.7200	17.7200	-2.851%	23	2,662	-54.571%
2025-06-02	18.0000	18.2500	18.0000	18.2400	+0.441%	4	2,653	-55.866%
2025-05-30	18.4000	18.4000	17.7700	18.1600	+4.128%	44	2,653	-55.672%
2025-05-29	17.5200	17.5200	17.4400	17.4400	-11.696%	6	2,658	-53.842%
2025-05-28	23.0500	23.0500	19.7500	19.7500	-17.708%	28	2,657	-59.241%
2025-05-27	21.6000	24.0000	21.6000	24.0000	+14.014%	30	2,644	-66.458%
2025-05-23	19.8000	21.0500	19.4500	21.0500	+14.714%	136	2,633	-61.758%
2025-05-22	17.8000	18.3500	17.3000	18.3500	+4.857%	31	2,633	-56.131%
2025-05-21	17.0800	17.5000	16.9800	17.5000	+4.291%	5	2,635	-54.000%
2025-05-20	16.3000	16.7800	16.3000	16.7800	+1.697%	2	2,635	-52.026%
2025-05-16	16.6900	16.9000	16.5000	16.5000	-4.624%	174	2,635	-51.212%
2025-05-14	17.3700	17.3700	17.1500	17.3000	+3.284%	19	2,607	-53.468%
2025-05-13	16.7500	16.7500	16.7500	16.7500	+3.715%	6	2,594	-51.940%
2025-05-12	16.1500	16.1500	16.1500	16.1500	-0.309%	32	2,594	-50.155%
2025-05-09	15.7500	16.5000	15.7500	16.2000	+4.854%	14	2,594	-50.309%
2025-05-08	15.4500	15.4500	15.4500	15.4500	+3.000%	2	2,592	-47.896%
2025-05-07	15.1000	15.1000	15.0000	15.0000	0.000%	55	2,592	-46.333%
2025-05-06	15.0000	15.0000	14.6000	15.0000	-2.597%	64	2,608	-46.333%
2025-05-05	15.8000	15.8000	15.3000	15.4000	-5.521%	23	2,573	-47.727%
2025-05-02	16.2500	16.4000	16.0000	16.3000	-1.212%	40	2,561	-50.613%
2025-05-01	16.8500	16.8500	16.2000	16.5000	+0.610%	120	2,554	-51.212%
2025-04-25	16.4000	16.4000	16.4000	16.4000	+3.015%	10	2,562	-50.915%
2025-04-24	15.9000	15.9200	15.8000	15.9200	-4.096%	20	2,557	-49.435%
2025-04-23	17.0500	17.0500	16.6000	16.6000	+2.343%	47	2,549	-51.506%
2025-04-22	16.1200	16.7200	16.1200	16.2200	+8.133%	37	2,506	-50.370%
2025-04-21	15.4000	15.5500	15.0000	15.0000	-3.846%	22	2,490	-46.333%
2025-04-17	15.6000	15.6000	15.6000	15.6000	+1.102%	1	2,477	-48.397%
2025-04-16	15.5000	15.5000	15.3000	15.4300	-4.399%	23	2,477	-47.829%
2025-04-15	16.0000	16.1400	16.0000	16.1400	-5.448%	3	2,486	-50.124%
2025-04-14	15.5000	17.0700	15.4700	17.0700	+11.569%	62	2,483	-52.841%
2025-04-11	14.6000	15.5000	14.5500	15.3000	+6.769%	68	2,445	-47.386%
2025-04-09	13.0000	14.3300	13.0000	14.3300	+12.392%	11	2,435	-43.824%
2025-04-08	14.0000	14.0000	12.0000	12.7500	-7.273%	12	2,437	-36.863%
2025-04-07	12.1000	14.9000	12.1000	13.7500	+5.364%	27	2,438	-41.455%
2025-04-04	11.5000	13.0500	10.9000	13.0500	+16.518%	262	2,446	-38.314%
2025-04-03	11.4500	11.5500	11.0000	11.2000	-8.571%	1,515	2,537	-28.125%
2025-04-02	13.7000	13.7000	12.2500	12.2500	-2.000%	3	2,885	-34.286%
2025-04-01	11.7000	12.9500	11.7000	12.5000	+0.402%	3	2,886	-35.600%
2025-03-31	11.0000	12.4500	11.0000	12.4500	+4.975%	95	2,885	-35.341%
2025-03-28	12.5000	12.6000	11.7300	11.8600	-2.787%	32	2,804	-32.125%
2025-03-27	13.5000	13.5000	11.0000	12.2000	-23.750%	1,982	2,788	-34.016%
2025-03-26	17.0000	19.9500	16.0000	16.0000	+11.888%	81	850	-49.688%
2025-03-25	13.7500	14.3000	13.7500	14.3000	-0.140%	3	878	-43.706%
2025-03-24	14.5000	14.6300	14.3200	14.3200	+6.074%	16	878	-43.785%
2025-03-21	13.1000	13.5000	13.0500	13.5000	+4.247%	58	871	-40.370%
2025-03-20	12.9500	12.9500	12.9500	12.9500	+2.778%	1	855	-37.838%
2025-03-19	12.5000	12.6000	12.0000	12.6000	+1.205%	20	854	-36.111%
2025-03-18	12.2000	12.5000	12.2000	12.4500	-2.353%	67	851	-35.341%
2025-03-17	12.4000	12.8000	12.4000	12.7500	+7.053%	22	788	-36.863%
2025-03-14	11.9800	11.9900	11.9100	11.9100	+8.273%	6	768	-32.410%
2025-03-13	11.0700	11.5000	11.0000	11.0000	-5.172%	12	755	-26.818%
2025-03-12	12.0000	12.0000	11.5000	11.6000	-0.855%	3	755	-30.603%
2025-03-11	11.4700	11.7000	11.4700	11.7000	-0.426%	2	754	-31.197%
2025-03-10	11.9300	12.7300	11.6500	11.7500	-9.126%	117	755	-31.489%
2025-03-07	13.1500	13.1500	12.7000	12.9300	-2.045%	216	698	-37.742%
2025-03-06	13.2000	13.2000	13.2000	13.2000	-3.650%	1	803	-39.015%
2025-03-05	13.9000	13.9000	13.7000	13.7000	+4.580%	7	803	-41.241%
2025-03-04	13.0000	13.4000	12.7000	13.1000	-8.070%	32	796	-38.550%
2025-03-03	14.2500	14.2500	14.2500	14.2500	+6.343%	1	770	-43.509%
2025-02-28	13.4100	13.4100	13.4000	13.4000	-5.567%	12	769	-39.925%
2025-02-27	14.1500	14.3600	14.1000	14.1900	+0.638%	8	775	-43.270%
2025-02-26	14.2500	14.4600	14.0500	14.1000	+10.588%	9	771	-42.908%
2025-02-25	13.4500	13.6500	12.7500	12.7500	-9.703%	71	764	-36.863%
2025-02-24	14.9000	15.0000	13.9200	14.1200	-4.659%	25	720	-42.989%
2025-02-21	16.0100	16.0100	14.8100	14.8100	-11.845%	82	703	-45.645%
2025-02-20	14.8000	16.8000	14.8000	16.8000	+12.979%	12	676	-52.083%
2025-02-19	15.4000	16.0000	14.8700	14.8700	-3.816%	19	665	-45.864%
2025-02-14	16.0100	16.4300	15.4600	15.4600	+4.248%	56	650	-47.930%
2025-02-13	15.3000	15.3800	14.8300	14.8300	+0.542%	5	650	-45.718%
2025-02-12	16.0000	16.0000	14.7000	14.7500	-4.716%	16	649	-45.424%
2025-02-11	15.4500	15.5700	15.4500	15.4800	-3.008%	4	641	-47.997%
2025-02-10	14.5000	15.9600	14.5000	15.9600	+14.000%	22	639	-49.561%
2025-02-07	13.9000	15.0000	13.7000	14.0000	+0.719%	40	617	-42.500%
2025-02-06	14.2000	14.2000	13.9000	13.9000	-2.456%	6	598	-42.086%
2025-02-05	14.5000	14.5000	14.2500	14.2500	-5.316%	14	592	-43.509%
2025-02-04	15.0000	15.0500	15.0000	15.0500	+0.871%	11	578	-46.512%
2025-02-03	14.6000	15.5000	14.6000	14.9200	-4.968%	24	567	-46.046%
2025-01-31	15.7000	15.7000	15.7000	15.7000	-4.906%	2	573	-48.726%
2025-01-30	16.5000	16.5100	16.5000	16.5100	+2.547%	4	576	-51.242%
2025-01-29	16.4100	16.5000	16.1000	16.1000	-0.923%	13	576	-50.000%
2025-01-28	15.0000	16.2500	15.0000	16.2500	-4.412%	9	563	-50.462%
2025-01-27	17.0000	17.0000	17.0000	17.0000	+2.410%	10	557	-52.647%
2025-01-24	17.0000	17.0000	16.6000	16.6000	-2.639%	8	547	-51.506%
2025-01-23	16.8800	17.0500	16.8800	17.0500	+3.837%	9	543	-52.786%
2025-01-21	16.2000	16.4200	16.2000	16.4200	+1.108%	7	465	-50.974%
2025-01-17	17.0600	17.1000	16.0000	16.2400	-1.576%	140	465	-50.431%
2025-01-16	16.5000	16.6000	16.5000	16.5000	-5.876%	20	465	-51.212%
2025-01-15	17.4900	17.5300	17.4900	17.5300	-5.499%	3	469	-54.079%
2025-01-14	17.4500	18.5500	17.4500	18.5500	-8.214%	15	466	-56.604%
2025-01-13	19.5900	20.2100	19.5900	20.2100	-2.131%	3	465	-60.168%
2025-01-10	21.4500	21.4500	20.6500	20.6500	-4.398%	8	466	-61.017%
2025-01-08	21.6000	21.6000	21.6000	21.6000	-2.747%	1	466	-62.731%
2025-01-07	21.0000	22.2500	20.4900	22.2100	+7.295%	6	466	-63.755%
2025-01-06	19.9900	20.7000	19.9900	20.7000	+3.759%	71	461	-61.111%
2025-01-03	19.9500	19.9500	19.9500	19.9500	+2.360%	2	424	-59.649%
2025-01-02	19.4900	19.4900	19.4900	19.4900	-4.927%	1	423	-58.697%
2024-12-23	20.5000	20.5000	20.5000	20.5000	+9.626%	3	424	-60.732%
2024-12-20	19.0000	19.0000	18.7000	18.7000	+0.538%	6	421	-56.952%
2024-12-19	18.6000	18.6000	18.6000	18.6000	-5.584%	3	427	-56.720%
2024-12-18	19.7000	19.7000	19.7000	19.7000	-3.431%	1	428	-59.137%
2024-12-17	20.4000	20.4000	20.4000	20.4000	+21.068%	3	429	-60.539%
2024-12-16	16.6500	16.8500	16.6500	16.8500	-9.409%	7	431	-52.226%
2024-12-13	17.0100	18.6000	17.0100	18.6000	+2.762%	50	431	-56.720%
2024-12-12	19.0000	19.2700	18.0500	18.1000	+0.556%	15	409	-55.525%
2024-12-11	18.2000	18.2000	18.0000	18.0000	+6.509%	7	399	-55.278%
2024-12-09	19.0000	19.0000	16.9000	16.9000	-5.587%	4	406	-52.367%
2024-12-06	18.1000	18.1000	17.9000	17.9000	-1.972%	12	406	-55.028%
2024-12-05	16.8800	19.2000	16.8800	18.2600	+6.909%	17	412	-55.915%
2024-12-04	17.0800	17.0800	17.0800	17.0800	+6.750%	1	395	-52.869%
2024-12-03	17.2600	17.2600	16.0000	16.0000	-3.265%	11	394	-49.688%
2024-12-02	18.0000	18.2000	15.2000	16.5400	-17.300%	10	393	-51.330%
2024-11-29	20.0000	20.0000	20.0000	20.0000	-2.439%	2	387	-59.750%
2024-11-27	20.5000	20.5000	20.5000	20.5000	-1.205%	1	385	-60.732%
2024-11-26	20.7500	20.7500	20.7500	20.7500	+4.167%	1	385	-61.205%
2024-11-25	18.5500	19.9200	18.5500	19.9200	+15.545%	6	384	-59.588%
2024-11-22	17.9400	17.9400	17.2400	17.2400	-5.275%	6	380	-53.306%
2024-11-21	19.9000	19.9000	17.7100	18.2000	+1.280%	23	379	-55.769%