Dark

GME20270115C20
GME Jan 15 2027 20.00 Call (GME270115C00020000)
option OPRA

EOD

Jul 16, 2026

3.95-2.469%(-0.10)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.0500	4.3000	3.8500	3.9500	-2.469%	39	20,113	0.000%
2026-07-15	4.3500	4.3500	4.0500	4.0500	-3.571%	53	20,096	-2.469%
2026-07-14	4.1500	4.2900	4.1000	4.2000	+5.000%	83	20,079	-5.952%
2026-07-13	3.9100	4.1500	3.7500	4.0000	+5.263%	104	20,127	-1.250%
2026-07-10	3.9200	3.9600	3.7500	3.8000	-3.797%	55	20,146	+3.947%
2026-07-09	3.8000	3.9500	3.7000	3.9500	+2.067%	130	20,142	0.000%
2026-07-08	4.0000	4.1000	3.8000	3.8700	-10.000%	126	20,057	+2.067%
2026-07-07	4.6500	4.6500	4.0000	4.3000	-1.149%	64	20,094	-8.140%
2026-07-06	4.5000	4.5500	4.2500	4.3500	-7.643%	92	20,062	-9.195%
2026-07-02	4.7500	4.8500	4.4500	4.7100	+2.391%	113	20,103	-16.136%
2026-07-01	4.2000	4.6500	4.2000	4.6000	+9.524%	196	20,103	-14.130%
2026-06-30	4.0800	4.3000	3.9600	4.2000	0.000%	98	20,056	-5.952%
2026-06-29	4.1500	4.2600	4.1000	4.2000	+5.000%	423	20,010	-5.952%
2026-06-26	3.5000	4.0500	3.5000	4.0000	+12.676%	358	20,141	-1.250%
2026-06-25	3.7000	3.7000	3.4900	3.5500	-4.054%	226	19,915	+11.268%
2026-06-24	3.7000	3.9000	3.6500	3.7000	+4.225%	147	19,746	+6.757%
2026-06-23	3.6000	3.9000	3.5500	3.5500	-2.740%	323	19,734	+11.268%
2026-06-22	3.8500	3.9500	3.6500	3.6500	-6.410%	140	19,702	+8.219%
2026-06-18	3.9500	4.0000	3.8500	3.9000	0.000%	139	19,572	+1.282%
2026-06-17	3.8000	4.1500	3.8000	3.9000	0.000%	124	19,572	+1.282%
2026-06-16	4.1000	4.1000	3.7500	3.9000	-6.024%	280	19,572	+1.282%
2026-06-15	4.2500	4.3500	4.0800	4.1500	-2.810%	145	19,379	-4.819%
2026-06-12	4.1500	4.3500	4.1000	4.2700	-6.154%	134	19,348	-7.494%
2026-06-11	4.6000	4.7000	4.3900	4.5500	-5.208%	165	19,282	-13.187%
2026-06-10	4.5000	4.8500	4.5000	4.8000	+0.840%	151	19,246	-17.708%
2026-06-09	4.7000	4.7600	4.4000	4.7600	+2.366%	116	19,234	-17.017%
2026-06-08	4.5500	4.6500	4.4500	4.6500	+4.027%	70	19,203	-15.054%
2026-06-05	4.7500	4.9000	4.2000	4.4700	-9.697%	319	19,156	-11.633%
2026-06-04	5.0000	5.3500	4.9500	4.9500	+4.211%	132	19,038	-20.202%
2026-06-03	5.6000	5.6000	4.7500	4.7500	+20.865%	284	19,007	-16.842%
2026-06-02	4.1800	4.1800	3.9000	3.9300	-7.529%	229	19,099	+0.509%
2026-06-01	4.0000	4.4000	3.9000	4.2500	+1.675%	1,040	18,968	-7.059%
2026-05-29	4.5000	4.5000	4.0500	4.1800	-6.067%	463	19,007	-5.502%
2026-05-28	4.5000	4.6000	4.3500	4.4500	0.000%	202	18,733	-11.236%
2026-05-27	4.6200	4.6200	4.3900	4.4500	-5.319%	131	18,656	-11.236%
2026-05-26	4.8500	4.8500	4.7000	4.7000	+0.858%	68	18,688	-15.957%
2026-05-22	5.0000	5.0000	4.6600	4.6600	-7.905%	190	18,695	-15.236%
2026-05-21	5.3000	5.3000	4.9500	5.0600	-3.619%	176	18,698	-21.937%
2026-05-20	5.0000	5.3200	4.8000	5.2500	+7.582%	267	18,698	-24.762%
2026-05-19	4.7500	4.8800	4.5900	4.8800	+1.667%	147	18,612	-19.057%
2026-05-18	4.5600	4.8500	4.5500	4.8000	+6.195%	289	18,612	-17.708%
2026-05-15	4.5000	4.8500	4.5000	4.5200	-0.659%	499	18,612	-12.611%
2026-05-14	4.9500	4.9500	4.5500	4.5500	-7.143%	719	18,374	-13.187%
2026-05-13	5.0000	5.1500	4.7500	4.9000	-5.769%	640	17,495	-19.388%
2026-05-12	5.4000	5.7500	5.1000	5.2000	-9.565%	244	17,495	-24.038%
2026-05-11	6.1500	6.1500	5.5500	5.7500	-11.538%	490	17,495	-31.304%
2026-05-08	6.4500	6.6500	6.1300	6.5000	+4.000%	132	17,260	-39.231%
2026-05-07	7.0500	7.0500	6.1500	6.2500	-13.194%	127	17,164	-36.800%
2026-05-06	6.6000	7.3500	6.5000	7.2000	+10.092%	195	17,087	-45.139%
2026-05-05	6.3500	7.2000	5.6600	6.5400	+1.395%	783	17,021	-39.602%
2026-05-04	7.1500	8.2500	6.3400	6.4500	-24.118%	1,204	16,573	-38.760%
2026-05-01	7.2500	8.9000	7.0500	8.5000	+25.740%	436	16,609	-53.529%
2026-04-30	6.6500	6.8500	6.6500	6.7600	+2.424%	19	16,609	-41.568%
2026-04-29	6.8500	7.3500	6.4000	6.6000	-10.204%	149	16,613	-40.152%
2026-04-28	7.4000	7.4000	7.1000	7.3500	-3.289%	77	16,613	-46.259%
2026-04-27	7.1500	7.7500	7.1500	7.6000	+6.294%	260	16,668	-48.026%
2026-04-24	7.2000	7.2500	6.9500	7.1500	-0.694%	170	16,540	-44.755%
2026-04-23	8.0000	8.0000	6.9400	7.2000	-6.494%	290	16,525	-45.139%
2026-04-22	7.1000	7.7500	7.1000	7.7000	+14.925%	332	16,592	-48.701%
2026-04-21	7.1100	7.3500	6.7000	6.7000	-5.634%	206	16,664	-41.045%
2026-04-20	6.5000	7.1000	6.3700	7.1000	+6.287%	1,273	16,664	-44.366%
2026-04-17	7.3000	7.5000	6.6800	6.6800	-8.493%	194	17,540	-40.868%
2026-04-16	7.0500	7.5500	6.8000	7.3000	+5.339%	521	17,459	-45.890%
2026-04-15	6.6200	7.0500	6.5500	6.9300	+8.281%	371	17,833	-43.001%
2026-04-14	5.9900	6.5000	5.9900	6.4000	+10.155%	2,079	18,035	-38.281%
2026-04-13	5.5000	5.9000	5.4000	5.8100	+2.650%	284	19,756	-32.014%
2026-04-10	5.5000	5.7000	5.2000	5.6600	+3.853%	333	19,667	-30.212%
2026-04-09	5.5000	5.7500	5.4500	5.4500	-1.802%	28	19,409	-27.523%
2026-04-08	6.0500	6.0500	5.5000	5.5500	-6.723%	158	19,384	-28.829%
2026-04-07	5.5500	6.0000	5.3000	5.9500	+6.250%	156	19,340	-33.613%
2026-04-06	5.9000	6.1600	5.6000	5.6000	-6.667%	142	19,256	-29.464%
2026-04-02	5.4600	6.0000	5.4600	6.0000	+7.143%	199	19,267	-34.167%
2026-04-01	5.9000	5.9000	5.3900	5.6000	-3.114%	139	19,267	-29.464%
2026-03-31	5.4000	5.8000	5.3900	5.7800	+7.836%	305	19,290	-31.661%
2026-03-30	5.4500	5.4500	5.0800	5.3600	+5.305%	159	19,231	-26.306%
2026-03-27	5.4500	5.5000	5.0500	5.0900	-6.262%	273	19,194	-22.397%
2026-03-26	5.7000	5.8500	5.3000	5.4300	-7.179%	1,858	19,011	-27.256%
2026-03-25	5.8900	6.1000	5.7000	5.8500	-0.679%	328	18,760	-32.479%
2026-03-24	5.8000	6.0500	5.6000	5.8900	-1.833%	498	18,639	-32.937%
2026-03-23	5.6800	6.1000	5.6800	6.0000	+4.712%	262	18,715	-34.167%
2026-03-20	6.1000	6.1100	5.5500	5.7300	-8.320%	1,645	18,585	-31.065%
2026-03-19	6.2000	6.2500	5.9500	6.2500	-3.549%	296	17,207	-36.800%
2026-03-18	6.4500	6.7300	6.4000	6.4800	-1.818%	192	17,170	-39.043%
2026-03-17	6.6500	6.7600	6.5500	6.6000	+4.762%	42	17,089	-40.152%
2026-03-16	6.7300	6.9500	6.3000	6.3000	-5.263%	96	17,112	-37.302%
2026-03-13	7.4500	7.5500	6.6500	6.6500	-11.333%	360	17,042	-40.602%
2026-03-12	7.5000	7.5000	7.2500	7.5000	+3.448%	52	16,734	-47.333%
2026-03-11	7.5400	7.5400	7.0500	7.2500	-2.027%	21	16,784	-45.517%
2026-03-10	7.8000	7.9000	7.4000	7.4000	-5.732%	46	16,774	-46.622%
2026-03-09	7.2600	7.8500	7.2000	7.8500	+6.225%	63	16,792	-49.682%
2026-03-06	7.1400	7.4000	6.9800	7.3900	+2.639%	768	16,822	-46.549%
2026-03-05	7.1000	7.6000	6.9000	7.2000	+0.699%	210	16,621	-45.139%
2026-03-04	7.1500	7.2000	7.1500	7.1500	-0.694%	67	16,529	-44.755%
2026-03-03	7.2000	7.3500	6.6500	7.2000	-1.235%	106	16,489	-45.139%
2026-03-02	6.6000	7.4400	6.6000	7.2900	-0.816%	132	16,483	-45.816%
2026-02-27	7.3000	7.3500	7.1600	7.3500	+2.083%	97	16,521	-46.259%
2026-02-26	7.6000	7.6000	7.1400	7.2000	-3.485%	32	16,551	-45.139%
2026-02-25	7.5000	7.5000	7.2500	7.4600	+6.571%	245	16,735	-47.051%
2026-02-24	7.1500	7.6500	7.0000	7.0000	+1.449%	54	16,735	-43.571%
2026-02-23	6.4000	7.0000	6.4000	6.9000	+0.730%	109	16,757	-42.754%
2026-02-20	6.9500	7.2000	6.8500	6.8500	-5.517%	219	16,697	-42.336%
2026-02-19	7.1300	7.3500	7.1300	7.2500	-1.361%	36	16,520	-45.517%
2026-02-18	6.8000	7.3500	6.7200	7.3500	+8.088%	43	16,536	-46.259%
2026-02-17	6.6000	7.2000	6.6000	6.8000	-4.225%	41	16,505	-41.912%
2026-02-13	7.1700	7.5000	7.0000	7.1000	+1.429%	47	16,548	-44.366%
2026-02-12	7.2800	7.4000	6.9000	7.0000	-6.667%	192	16,548	-43.571%
2026-02-11	7.7500	8.1500	7.4800	7.5000	-9.639%	31	16,682	-47.333%
2026-02-10	7.5800	8.3000	7.5800	8.3000	+5.867%	10	16,677	-52.410%
2026-02-09	8.2000	8.2100	7.6000	7.8400	-6.108%	81	16,672	-49.617%
2026-02-06	8.1500	8.4100	7.9000	8.3500	+2.203%	425	16,722	-52.695%
2026-02-05	8.1500	8.8500	8.0500	8.1700	-2.156%	153	16,962	-51.652%
2026-02-04	8.0000	8.4000	7.7500	8.3500	+4.506%	101	17,017	-52.695%
2026-02-03	6.4000	8.5500	6.4000	7.9900	-12.198%	242	17,004	-50.563%
2026-02-02	7.5500	9.1000	7.5500	9.1000	+19.737%	816	17,062	-56.593%
2026-01-30	6.9000	7.6000	6.9000	7.6000	+16.923%	414	17,366	-48.026%
2026-01-29	6.9000	7.0000	6.3500	6.5000	-8.708%	260	17,436	-39.231%
2026-01-28	7.6000	7.6000	7.0000	7.1200	-6.316%	139	17,412	-44.522%
2026-01-27	6.7500	7.7900	6.7500	7.6000	+4.396%	114	17,351	-48.026%
2026-01-26	7.0000	8.2500	6.5000	7.2800	+10.303%	697	17,351	-45.742%
2026-01-23	6.5500	6.6300	6.0000	6.6000	-0.302%	392	17,301	-40.152%
2026-01-22	6.0000	6.9000	5.9900	6.6200	+20.364%	953	17,146	-40.332%
2026-01-21	5.4500	5.7000	5.2500	5.5000	+6.796%	1,198	16,856	-28.182%
2026-01-20	5.2500	5.3000	4.8800	5.1500	0.000%	372	16,583	-23.301%
2026-01-16	5.4300	5.4300	5.1200	5.1500	-3.738%	327	16,086	-23.301%
2026-01-15	5.2500	5.5000	5.2000	5.3500	+1.905%	363	16,086	-26.168%
2026-01-14	5.5000	5.5000	5.0500	5.2500	+0.962%	141	15,848	-24.762%
2026-01-13	5.1000	5.5500	5.1000	5.2000	0.000%	198	15,781	-24.038%
2026-01-12	5.3000	5.4500	5.1700	5.2000	-3.704%	294	15,647	-24.038%
2026-01-09	5.4000	5.9500	5.2500	5.4000	-0.552%	248	15,405	-26.852%
2026-01-08	5.6000	5.6500	5.3500	5.4300	-2.162%	62	15,223	-27.256%
2026-01-07	5.7500	6.0500	5.4500	5.5500	+8.824%	359	15,161	-28.829%
2026-01-06	5.0500	5.3000	5.0500	5.1000	-2.857%	101	15,047	-22.549%
2026-01-05	5.3000	5.3000	4.9000	5.2500	+1.942%	112	14,975	-24.762%
2026-01-02	5.0500	5.3000	4.9500	5.1500	+6.186%	192	14,952	-23.301%
2025-12-31	5.0500	5.1000	4.7500	4.8500	-3.000%	1,013	14,105	-18.557%
2025-12-30	5.1000	5.1000	4.9000	5.0000	-0.990%	1,074	14,105	-21.000%
2025-12-29	5.5400	5.6400	4.9000	5.0500	-8.182%	352	13,651	-21.782%
2025-12-26	5.8500	5.8500	5.4500	5.5000	-5.983%	40	13,562	-28.182%
2025-12-24	5.7100	5.8900	5.7000	5.8500	+5.216%	39	13,541	-32.479%
2025-12-23	5.9500	5.9500	5.5500	5.5600	-7.794%	497	13,541	-28.957%
2025-12-22	6.6500	6.7000	5.8500	6.0300	-8.636%	146	13,105	-34.494%
2025-12-19	6.5000	6.6000	6.4600	6.6000	-1.493%	52	13,041	-40.152%
2025-12-18	6.9000	6.9500	6.6000	6.7000	-4.422%	99	12,997	-41.045%
2025-12-17	6.5500	7.0500	6.5500	7.0100	+9.190%	61	12,983	-43.652%
2025-12-16	6.3500	6.9000	6.1500	6.4200	+2.720%	130	12,968	-38.474%
2025-12-15	5.7500	6.6500	5.7500	6.2500	+9.266%	140	12,907	-36.800%
2025-12-12	6.1000	6.1500	5.6000	5.7200	-9.206%	736	12,828	-30.944%
2025-12-11	6.4500	6.4500	6.0500	6.3000	-4.545%	89	12,150	-37.302%
2025-12-10	6.4000	7.0500	6.1500	6.6000	-8.966%	489	12,083	-40.152%
2025-12-09	7.4500	7.6500	7.2500	7.2500	-4.605%	136	11,819	-45.517%
2025-12-08	7.3000	8.0000	7.2000	7.6000	+5.556%	54	11,803	-48.026%
2025-12-05	7.2900	7.2900	6.9500	7.2000	-3.872%	356	11,796	-45.139%
2025-12-04	7.8500	7.8500	7.0500	7.4900	-2.092%	227	11,537	-47.263%
2025-12-03	7.4000	7.7600	7.3000	7.6500	+4.795%	276	11,551	-48.366%
2025-12-02	7.2000	7.7200	6.9400	7.3000	+0.690%	170	11,402	-45.890%
2025-12-01	6.6900	7.4200	6.6900	7.2500	+3.571%	390	11,438	-45.517%
2025-11-28	6.4800	7.4000	6.4800	7.0000	+12.000%	104	11,510	-43.571%
2025-11-26	6.0000	6.6500	6.0000	6.2500	+5.396%	171	11,344	-36.800%
2025-11-25	5.5500	6.7000	5.5000	5.9300	+2.241%	105	11,344	-33.390%
2025-11-24	5.8500	5.8500	5.6500	5.8000	+5.455%	132	11,254	-31.897%
2025-11-21	5.4500	6.1000	5.4500	5.5000	-0.901%	272	11,176	-28.182%
2025-11-20	5.8000	6.1000	5.4000	5.5500	-3.813%	424	11,011	-28.829%
2025-11-19	5.8500	5.9000	5.5500	5.7700	-1.368%	556	10,731	-31.542%
2025-11-18	5.8000	5.9500	5.5100	5.8500	+2.273%	601	10,305	-32.479%
2025-11-17	5.8500	6.2000	5.6500	5.7200	-2.222%	95	9,715	-30.944%
2025-11-14	6.0000	6.5500	5.7000	5.8500	-2.500%	229	9,630	-32.479%
2025-11-13	6.3500	6.5500	5.9700	6.0000	-6.250%	664	9,557	-34.167%
2025-11-12	6.5000	6.8500	6.2500	6.4000	-1.991%	128	9,248	-38.281%
2025-11-11	6.4500	6.5300	6.2500	6.5300	+1.084%	65	9,147	-39.510%
2025-11-10	6.7000	6.7000	6.2500	6.4600	-4.296%	602	9,091	-38.854%
2025-11-07	6.2500	6.9700	6.2200	6.7500	+4.651%	720	8,560	-41.481%
2025-11-06	6.7000	6.8000	6.4500	6.4500	-5.147%	463	7,848	-38.760%
2025-11-05	6.8000	7.0900	6.8000	6.8000	-1.306%	833	7,467	-41.912%
2025-11-04	6.7500	7.2000	6.7000	6.8900	-1.571%	725	7,414	-42.671%
2025-11-03	6.9900	7.1500	6.6500	7.0000	-3.448%	102	6,633	-43.571%
2025-10-31	7.2500	7.6000	7.0000	7.2500	0.000%	155	6,633	-45.517%
2025-10-30	7.9500	7.9500	7.2500	7.2500	-13.174%	56	6,485	-45.517%
2025-10-29	7.5000	8.3500	7.5000	8.3500	+9.150%	19	6,456	-52.695%
2025-10-28	7.8000	7.8000	7.6000	7.6500	-3.165%	116	6,451	-48.366%
2025-10-27	8.5000	8.5000	7.9000	7.9000	+1.935%	120	6,476	-50.000%
2025-10-24	7.8000	7.9500	7.6000	7.7500	-4.321%	70	6,476	-49.032%
2025-10-23	7.2500	8.3500	7.2500	8.1000	+14.731%	127	6,385	-51.235%
2025-10-22	7.2000	7.7500	7.0600	7.0600	-7.105%	966	6,266	-44.051%
2025-10-21	7.4200	7.6500	7.3000	7.6000	+1.333%	279	5,227	-48.026%
2025-10-20	7.5000	7.5600	7.4500	7.5000	0.000%	1,344	5,448	-47.333%
2025-10-17	7.5000	7.6000	7.1700	7.5000	+1.351%	1,897	4,104	-47.333%
2025-10-16	7.9000	7.9000	7.2500	7.4000	-3.646%	333	2,207	-46.622%
2025-10-15	7.7000	7.8500	7.5000	7.6800	+0.787%	134	1,876	-48.568%
2025-10-14	7.8000	7.8500	7.3900	7.6200	+0.263%	99	1,744	-48.163%
2025-10-13	7.8400	8.0100	7.4500	7.6000	+0.662%	142	1,665	-48.026%
2025-10-10	8.0000	8.2000	7.5500	7.5500	-5.625%	182	1,594	-47.682%
2025-10-09	8.5500	8.8500	8.0000	8.0000	-4.762%	1,171	1,412	-50.625%
2025-10-08	9.5000	9.5000	8.4000	8.4000	0.000%	103	284	-52.976%
2025-10-07	8.8000	8.8500	8.4000	8.4000	-4.219%	112	172	-52.976%
2025-10-06	9.0000	9.0500	8.7700	8.7700	-16.476%	173	172	-54.960%
2025-10-02	11.0500	11.2000	10.1000	10.5000	-4.110%	273	12,970	-62.381%
2025-10-01	10.7500	11.0500	10.1000	10.9500	+2.817%	430	13,001	-63.927%
2025-09-30	10.6000	10.7500	10.2000	10.6500	+1.914%	191	12,882	-62.911%
2025-09-29	10.5000	10.5000	10.0800	10.4500	+5.876%	59	12,854	-62.201%
2025-09-26	9.3500	10.1500	9.3500	9.8700	+9.061%	597	12,849	-59.980%
2025-09-25	9.2300	9.6500	8.7000	9.0500	-4.737%	380	13,056	-56.354%
2025-09-24	9.9100	9.9100	9.5000	9.5000	-5.473%	171	12,831	-58.421%
2025-09-23	10.0000	10.2000	9.8000	10.0500	+0.701%	1,984	12,943	-60.697%
2025-09-22	9.5500	10.4000	9.5500	9.9800	+8.478%	165	13,778	-60.421%
2025-09-19	9.2000	9.4000	9.0000	9.2000	+0.988%	68	13,755	-57.065%
2025-09-18	9.2500	9.5500	9.1000	9.1100	-3.085%	20	13,714	-56.641%
2025-09-17	9.5000	9.5000	8.8500	9.4000	0.000%	31	13,706	-57.979%
2025-09-16	9.0500	9.5600	9.0000	9.4000	+5.618%	140	13,693	-57.979%
2025-09-15	8.7000	9.0800	8.4500	8.9000	+6.587%	202	13,734	-55.618%
2025-09-12	8.2000	8.4000	8.0000	8.3500	+2.078%	246	13,689	-52.695%
2025-09-11	7.7500	8.1800	7.6000	8.1800	+6.234%	289	13,866	-51.711%
2025-09-10	8.1500	8.8500	7.7000	7.7000	-0.901%	346	13,820	-48.701%
2025-09-09	7.5900	8.1800	7.5000	7.7700	+0.388%	158	13,598	-49.163%
2025-09-08	7.5000	8.0000	7.5000	7.7400	+4.595%	66	13,489	-48.966%
2025-09-05	7.5000	7.6000	7.1500	7.4000	0.000%	63	13,433	-46.622%
2025-09-04	7.7000	7.7700	7.4000	7.4000	-8.075%	140	13,381	-46.622%
2025-09-03	8.1000	8.4000	7.8500	8.0500	-1.829%	26	13,295	-50.932%
2025-09-02	7.6700	8.2000	7.6000	8.2000	+7.895%	166	13,269	-51.829%
2025-08-29	8.0000	8.0500	7.6000	7.6000	-6.173%	311	12,886	-48.026%
2025-08-28	8.0200	8.1500	7.8800	8.1000	+0.621%	144	12,886	-51.235%
2025-08-27	8.2000	8.2500	7.8600	8.0500	-0.984%	86	12,753	-50.932%
2025-08-26	8.2000	8.4000	8.0500	8.1300	-2.635%	71	12,713	-51.415%
2025-08-25	8.2500	8.8000	8.1700	8.3500	-1.183%	112	12,707	-52.695%
2025-08-22	8.5000	8.5500	8.4400	8.4500	+2.923%	39	12,708	-53.254%
2025-08-21	8.2600	8.4000	8.1000	8.2100	-1.084%	236	12,701	-51.888%
2025-08-20	8.4000	8.4500	8.2000	8.3000	-2.238%	548	12,651	-52.410%
2025-08-19	8.7000	8.7500	8.3500	8.4900	-3.523%	180	12,574	-53.475%
2025-08-18	8.6000	8.8000	8.6000	8.8000	+3.774%	182	12,558	-55.114%
2025-08-15	8.3500	8.7000	8.3500	8.4800	+0.952%	73	12,568	-53.420%
2025-08-14	8.6000	8.7500	8.3500	8.4000	-3.448%	83	12,546	-52.976%
2025-08-13	8.5000	8.9100	8.5000	8.7000	+2.353%	120	12,513	-54.598%
2025-08-12	8.5000	8.5000	8.2500	8.5000	+3.659%	65	12,585	-53.529%
2025-08-11	8.2000	8.5600	8.2000	8.2000	+1.235%	164	12,572	-51.829%
2025-08-08	8.5800	8.5800	8.1000	8.1000	-2.410%	203	12,557	-51.235%
2025-08-07	8.8500	8.9000	8.3000	8.3000	-4.598%	138	12,373	-52.410%
2025-08-06	8.6000	8.8000	8.3500	8.7000	+0.578%	39	12,262	-54.598%
2025-08-05	8.8000	8.8000	8.6500	8.6500	+1.765%	11	12,244	-54.335%
2025-08-04	8.4100	8.6500	8.2000	8.5000	+3.030%	53	12,233	-53.529%
2025-08-01	8.5500	8.7000	8.2500	8.2500	-4.624%	270	12,221	-52.121%
2025-07-31	8.7500	9.0000	8.6000	8.6500	+1.170%	126	12,139	-54.335%
2025-07-30	8.8000	9.0000	8.4800	8.5500	-1.156%	155	12,057	-53.801%
2025-07-29	9.0000	9.2000	8.6500	8.6500	-2.809%	315	12,023	-54.335%
2025-07-28	9.3000	9.5000	8.9000	8.9000	-3.366%	189	12,004	-55.618%
2025-07-25	9.5900	9.6000	9.1000	9.2100	-3.560%	242	11,971	-57.112%
2025-07-24	9.6500	10.1000	9.5000	9.5500	-2.551%	117	11,879	-58.639%
2025-07-23	10.2000	10.2000	9.7700	9.8000	-2.098%	62	11,852	-59.694%
2025-07-22	10.3100	10.3100	9.5000	10.0100	+0.200%	193	11,840	-60.539%
2025-07-21	9.3500	10.2000	9.2000	9.9900	+8.587%	242	11,736	-60.460%
2025-07-18	9.5500	9.7500	9.2000	9.2000	-3.158%	117	11,715	-57.065%
2025-07-17	9.5000	9.7500	9.4000	9.5000	-1.042%	169	11,686	-58.421%
2025-07-16	9.6300	9.7500	9.3800	9.6000	+2.128%	42	11,592	-58.854%
2025-07-15	9.7000	9.7000	9.3500	9.4000	-3.093%	160	11,591	-57.979%
2025-07-14	9.5000	9.8000	9.5000	9.7000	+2.646%	25	11,585	-59.278%
2025-07-11	9.5000	10.4000	9.4500	9.4500	-0.526%	156	11,587	-58.201%
2025-07-10	9.7000	9.7000	9.4500	9.5000	+0.529%	69	11,555	-58.421%
2025-07-09	9.4800	10.2000	9.1000	9.4500	0.000%	122	11,541	-58.201%
2025-07-08	9.4500	10.0000	9.2400	9.4500	+2.162%	130	11,508	-58.201%
2025-07-07	10.0000	10.0000	9.2500	9.2500	-9.314%	228	11,516	-57.297%
2025-07-03	10.3500	10.4500	10.2000	10.2000	-0.971%	108	11,485	-61.275%
2025-07-02	10.3000	10.5500	10.2000	10.3000	-0.483%	25	11,485	-61.650%
2025-07-01	10.9000	11.1000	10.3500	10.3500	-2.542%	97	11,493	-61.836%
2025-06-30	10.2500	10.6200	9.7500	10.6200	+4.734%	1,182	11,449	-62.806%
2025-06-27	10.4000	10.8000	10.1400	10.1400	-2.780%	55	11,252	-61.045%
2025-06-26	10.3000	10.4300	10.1100	10.4300	+4.614%	168	11,240	-62.128%
2025-06-25	10.2500	10.2500	9.7000	9.9700	-0.100%	247	11,166	-60.381%
2025-06-24	10.3100	10.3100	9.7000	9.9800	+2.359%	362	10,974	-60.421%
2025-06-23	9.9000	11.0000	9.4000	9.7500	-3.465%	261	10,915	-59.487%
2025-06-20	10.4500	10.7000	9.9500	10.1000	-3.810%	260	10,918	-60.891%
2025-06-18	10.1200	10.5000	10.0200	10.5000	+2.941%	35	10,913	-62.381%
2025-06-17	9.7500	10.4500	9.7000	10.2000	+0.990%	205	10,913	-61.275%
2025-06-16	9.6500	10.1000	9.4500	10.1000	+8.137%	844	10,886	-60.891%
2025-06-13	9.9500	10.0000	9.3400	9.3400	+3.778%	6,342	10,378	-57.709%
2025-06-12	9.5800	11.2500	9.0000	9.0000	-33.579%	7,857	7,713	-56.111%
2025-06-11	12.5000	14.7500	12.5000	13.5500	-9.667%	75	3,570	-70.849%
2025-06-10	15.6500	15.6500	14.7500	15.0000	-1.639%	17	3,511	-73.667%
2025-06-09	15.0500	16.0000	14.6000	15.2500	+5.903%	42	3,494	-74.098%
2025-06-06	14.9000	15.0000	14.4000	14.4000	-5.574%	56	3,490	-72.569%
2025-06-05	15.4500	15.5000	15.2500	15.2500	+1.667%	9	3,455	-74.098%
2025-06-04	15.1700	15.3000	15.0000	15.0000	-3.226%	7	3,455	-73.667%
2025-06-03	15.8700	15.8700	15.4700	15.5000	0.000%	13	3,450	-74.516%
2025-06-02	15.0000	15.5500	15.0000	15.5000	0.000%	27	3,437	-74.516%
2025-05-30	14.6000	15.5000	14.5100	15.5000	+24.000%	56	3,416	-74.516%
2025-05-29	16.0000	16.3900	12.5000	12.5000	-24.699%	267	3,400	-68.400%
2025-05-28	20.1000	20.1000	16.4900	16.6000	-16.792%	147	3,360	-76.205%
2025-05-27	18.4500	20.2500	18.2500	19.9500	+17.353%	929	3,347	-80.201%
2025-05-23	16.5000	18.0000	16.2500	17.0000	+8.696%	88	2,678	-76.765%
2025-05-22	14.1000	15.6400	14.1000	15.6400	+15.000%	223	2,678	-74.744%
2025-05-21	14.5000	14.5000	13.6000	13.6000	-0.730%	39	2,793	-70.956%
2025-05-20	13.5500	14.1100	13.5500	13.7000	+1.859%	39	2,801	-71.168%
2025-05-19	14.0500	14.0500	13.4500	13.4500	-3.237%	150	2,831	-70.632%
2025-05-16	13.9000	14.7500	13.8000	13.9000	-7.333%	300	2,862	-71.583%
2025-05-15	13.7500	15.0000	13.2800	15.0000	+3.448%	15	2,981	-73.667%
2025-05-14	14.4000	14.8000	14.2000	14.5000	+1.754%	18	2,970	-72.759%
2025-05-13	14.1000	14.2700	14.1000	14.2500	+2.888%	24	2,979	-72.281%
2025-05-12	14.0000	14.1000	13.4000	13.8500	+2.669%	101	2,989	-71.480%
2025-05-09	13.3100	14.0000	13.3100	13.4900	+1.429%	120	3,000	-70.719%
2025-05-08	12.0500	13.3000	12.0500	13.3000	+5.472%	33	2,968	-70.301%
2025-05-07	12.8000	12.9000	12.5500	12.6100	-1.098%	18	2,982	-68.676%
2025-05-06	12.6000	12.9100	12.3500	12.7500	-3.701%	150	2,988	-69.020%
2025-05-05	13.7200	13.7200	12.9600	13.2400	-5.765%	18	3,114	-70.166%
2025-05-02	14.0000	14.1000	13.8000	14.0500	+1.079%	38	3,105	-71.886%
2025-05-01	14.8000	14.8000	13.9000	13.9000	-2.113%	27	3,098	-71.583%
2025-04-30	13.3900	14.2000	13.3500	14.2000	+2.750%	59	3,112	-72.183%
2025-04-29	14.0000	14.4500	13.7000	13.8200	-1.286%	42	3,117	-71.418%
2025-04-28	13.7500	14.0000	13.5000	14.0000	0.000%	48	3,120	-71.786%
2025-04-25	13.9000	14.5000	13.8500	14.0000	+2.564%	148	3,127	-71.786%
2025-04-24	14.1500	14.1500	13.6500	13.6500	+0.368%	101	3,155	-71.062%
2025-04-23	14.1000	14.5000	13.6000	13.6000	-4.895%	143	3,162	-70.956%
2025-04-22	13.7500	14.4000	13.7500	14.3000	+10.853%	32	3,262	-72.378%
2025-04-21	13.8300	13.8300	12.7000	12.9000	-4.444%	79	3,267	-69.380%
2025-04-17	13.7000	13.8500	13.4000	13.5000	+5.882%	116	3,160	-70.741%
2025-04-16	13.2500	13.3300	12.6800	12.7500	-5.556%	128	3,160	-69.020%
2025-04-15	13.6000	13.6000	13.4000	13.5000	+3.053%	16	3,174	-70.741%
2025-04-14	13.1000	13.6500	12.8000	13.1000	+2.184%	76	3,188	-69.847%
2025-04-11	12.1200	13.1500	12.1200	12.8200	+9.106%	158	3,213	-69.189%
2025-04-10	12.1500	12.8400	11.7500	11.7500	-5.242%	34	3,202	-66.383%
2025-04-09	11.0000	12.4000	11.0000	12.4000	+16.981%	19	3,208	-68.145%
2025-04-08	11.5000	11.9000	10.5000	10.6000	-11.297%	30	3,224	-62.736%
2025-04-07	10.7500	12.6000	10.7000	11.9500	+3.017%	86	3,234	-66.946%
2025-04-04	9.0500	11.6000	9.0500	11.6000	+24.731%	228	3,189	-65.948%
2025-04-03	9.9000	9.9000	9.3000	9.3000	-10.577%	78	3,120	-57.527%
2025-04-02	10.9000	10.9000	10.4000	10.4000	-2.804%	23	3,120	-62.019%
2025-04-01	10.4100	10.9000	10.4100	10.7000	+2.392%	53	3,129	-63.084%
2025-03-31	10.0000	10.4500	8.9900	10.4500	+6.633%	78	3,112	-62.201%
2025-03-28	10.2000	11.2500	9.8000	9.8000	-7.109%	2,832	3,055	-59.694%
2025-03-27	14.5000	14.5000	9.1200	10.5500	-26.481%	3,027	4,203	-62.559%
2025-03-26	15.0000	15.8000	13.9200	14.3500	+15.913%	1,412	3,007	-72.474%
2025-03-25	11.9500	12.3800	11.6000	12.3800	+0.243%	150	1,691	-68.094%
2025-03-24	12.2000	12.5800	11.7800	12.3500	+7.578%	113	1,833	-68.016%
2025-03-21	11.4500	11.8000	11.3000	11.4800	+3.610%	14	1,828	-65.592%
2025-03-20	11.2000	11.2000	11.0000	11.0800	+2.120%	3	1,825	-64.350%
2025-03-19	10.8000	10.8500	10.2500	10.8500	+4.227%	8	1,822	-63.594%
2025-03-18	10.5000	11.1000	10.4100	10.4100	-2.254%	9	1,823	-62.056%
2025-03-17	10.5000	10.8600	10.5000	10.6500	+1.525%	22	1,820	-62.911%
2025-03-14	10.5000	10.9500	10.3300	10.4900	+8.368%	42	1,798	-62.345%
2025-03-13	9.7800	9.9000	9.4500	9.6800	-5.098%	46	1,767	-59.194%
2025-03-12	10.1300	10.2000	9.7500	10.2000	-3.042%	53	1,767	-61.275%
2025-03-11	10.0000	10.5200	9.3000	10.5200	+6.478%	88	1,758	-62.452%
2025-03-10	10.5000	10.7000	9.7800	9.8800	-13.333%	66	1,728	-60.020%
2025-03-07	11.2500	11.5000	10.9500	11.4000	+1.333%	48	1,675	-65.351%
2025-03-06	11.5000	11.5000	11.2500	11.2500	-6.250%	6	1,671	-64.889%
2025-03-05	11.6500	12.0000	11.6500	12.0000	+3.004%	6	1,665	-67.083%
2025-03-04	11.2800	11.6500	10.2000	11.6500	-2.101%	79	1,659	-66.094%
2025-03-03	12.0500	12.0500	11.2500	11.9000	+1.277%	10	1,603	-66.807%
2025-02-28	11.0500	12.1500	11.0500	11.7500	-1.261%	82	1,598	-66.383%
2025-02-27	11.5000	12.1000	11.5000	11.9000	-2.698%	6	1,574	-66.807%
2025-02-26	12.0000	12.2300	12.0000	12.2300	+4.085%	9	1,568	-67.702%
2025-02-25	11.6000	11.7500	11.0000	11.7500	-2.893%	119	1,559	-66.383%
2025-02-24	12.5000	12.7500	12.0700	12.1000	-4.348%	182	1,467	-67.355%
2025-02-21	13.9500	13.9500	12.6500	12.6500	-5.878%	310	1,419	-68.775%
2025-02-20	12.6300	13.8000	12.6300	13.4400	+4.591%	10	1,270	-70.610%
2025-02-19	13.3900	13.3900	12.3700	12.8500	-4.674%	16	1,264	-69.261%
2025-02-18	13.1000	13.8100	12.9000	13.4800	-0.882%	39	1,255	-70.697%
2025-02-14	15.0000	15.0000	13.5000	13.6000	+4.294%	58	1,263	-70.956%
2025-02-13	12.7000	13.0400	12.7000	13.0400	+3.739%	44	1,219	-69.709%
2025-02-12	12.7000	13.2500	12.2500	12.5700	-6.194%	208	1,219	-68.576%
2025-02-11	13.6600	13.6600	13.3000	13.4000	-4.286%	13	1,223	-70.522%
2025-02-10	12.7000	14.0000	12.7000	14.0000	+17.155%	87	1,211	-71.786%
2025-02-07	12.3000	12.4000	11.7400	11.9500	+1.702%	12	1,192	-66.946%
2025-02-06	12.0000	12.6000	11.6000	11.7500	-2.083%	63	1,186	-66.383%
2025-02-05	12.7800	13.1300	12.0000	12.0000	-6.977%	99	1,126	-67.083%
2025-02-04	13.0000	13.3500	12.7000	12.9000	-0.769%	60	1,028	-69.380%
2025-02-03	12.8000	13.7500	12.8000	13.0000	-5.109%	15	968	-69.615%
2025-01-31	14.2000	14.4000	13.7000	13.7000	-4.196%	100	957	-71.168%
2025-01-30	14.6400	14.8500	14.2500	14.3000	-4.667%	51	907	-72.378%
2025-01-29	14.7500	15.0000	14.7500	15.0000	+8.303%	4	869	-73.667%
2025-01-28	14.0000	14.6000	13.6000	13.8500	-0.930%	37	868	-71.480%
2025-01-27	15.2000	15.2000	13.8000	13.9800	-3.586%	28	832	-71.745%
2025-01-24	15.0900	16.2500	14.5000	14.5000	-5.844%	36	822	-72.759%
2025-01-23	15.0500	15.7800	14.9000	15.4000	+8.146%	16	805	-74.351%