Dark

GME20270115C25
GME Jan 15 2027 25.00 Call (GME270115C00025000)
option OPRA

EOD

Jul 16, 2026

1.78-6.316%(-0.12)367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.0000	2.0300	1.7600	1.7800	-6.316%	367	41,828	0.000%
2026-07-15	2.0400	2.1400	1.8600	1.9000	-7.317%	356	41,613	-6.316%
2026-07-14	1.9000	2.0500	1.8000	2.0500	+9.043%	871	41,466	-13.171%
2026-07-13	1.7900	2.0300	1.7700	1.8800	+6.215%	984	41,921	-5.319%
2026-07-10	1.9300	2.0400	1.7500	1.7700	-8.290%	349	41,404	+0.565%
2026-07-09	1.8500	1.9400	1.7500	1.9300	+3.763%	249	41,218	-7.772%
2026-07-08	1.9500	2.0600	1.8200	1.8600	-10.577%	691	41,158	-4.301%
2026-07-07	2.2600	2.3400	1.9500	2.0800	-11.489%	1,352	41,336	-14.423%
2026-07-06	2.2000	2.4100	2.1100	2.3500	0.000%	280	41,620	-24.255%
2026-07-02	2.3700	2.5200	2.2200	2.3500	+2.620%	1,108	41,284	-24.255%
2026-07-01	2.1300	2.3700	2.0600	2.2900	+10.096%	503	41,284	-22.271%
2026-06-30	2.0700	2.1200	1.9500	2.0800	-3.256%	205	41,208	-14.423%
2026-06-29	2.1800	2.2800	2.0600	2.1500	+5.392%	317	41,078	-17.209%
2026-06-26	1.7400	2.0600	1.7400	2.0400	+15.909%	605	41,087	-12.745%
2026-06-25	1.8700	1.8800	1.7100	1.7600	-9.278%	1,115	40,717	+1.136%
2026-06-24	1.8000	2.0000	1.8000	1.9400	+8.989%	587	39,848	-8.247%
2026-06-23	1.9300	2.0900	1.7300	1.7800	-5.820%	398	39,622	0.000%
2026-06-22	2.0300	2.1000	1.8500	1.8900	-5.970%	314	39,270	-5.820%
2026-06-18	2.0800	2.1400	2.0000	2.0100	-1.471%	746	37,930	-11.443%
2026-06-17	1.9700	2.2200	1.9700	2.0400	-0.488%	755	37,930	-12.745%
2026-06-16	2.1300	2.2500	1.9100	2.0500	-5.093%	1,267	37,930	-13.171%
2026-06-15	2.3500	2.4000	2.1300	2.1600	-6.494%	5,695	36,829	-17.593%
2026-06-12	2.4500	2.4900	2.1500	2.3100	-9.055%	846	31,552	-22.944%
2026-06-11	2.6000	2.6000	2.3800	2.5400	-4.869%	763	31,218	-29.921%
2026-06-10	2.4500	2.7500	2.4500	2.6700	+3.891%	1,406	31,027	-33.333%
2026-06-09	2.6000	2.6800	2.3800	2.5700	-0.388%	1,369	32,069	-30.739%
2026-06-08	2.5400	2.6400	2.4500	2.5800	+1.976%	446	31,158	-31.008%
2026-06-05	2.7600	2.7900	2.3300	2.5300	-8.993%	1,801	30,933	-29.644%
2026-06-04	2.8000	3.1600	2.7100	2.7800	+1.091%	513	29,741	-35.971%
2026-06-03	3.2700	3.2700	2.6900	2.7500	+21.681%	1,279	29,600	-35.273%
2026-06-02	2.3000	2.4000	2.1800	2.2600	-5.042%	645	29,768	-21.239%
2026-06-01	2.3900	2.5400	2.2100	2.3800	+0.422%	534	29,421	-25.210%
2026-05-29	2.5000	2.5000	2.3000	2.3700	-7.059%	417	29,014	-24.895%
2026-05-28	2.6000	2.6700	2.5200	2.5500	-10.526%	1,648	28,910	-30.196%
2026-05-27	2.7300	2.8600	2.5300	2.8500	+3.261%	236	27,879	-37.544%
2026-05-26	2.8300	2.9000	2.7400	2.7600	-0.719%	118	27,785	-35.507%
2026-05-22	3.1000	3.1200	2.7000	2.7800	-9.740%	266	27,747	-35.971%
2026-05-21	3.2000	3.2000	2.9600	3.0800	-5.231%	224	27,753	-42.208%
2026-05-20	2.9100	3.2500	2.8800	3.2500	+9.428%	197	27,753	-45.231%
2026-05-19	2.9400	3.0000	2.7000	2.9700	+2.768%	133	27,329	-40.067%
2026-05-18	2.7600	3.0000	2.6500	2.8900	+7.037%	576	27,329	-38.408%
2026-05-15	2.7100	2.9300	2.6600	2.7000	-0.369%	1,069	27,329	-34.074%
2026-05-14	2.9500	3.0000	2.7100	2.7100	-9.667%	402	26,864	-34.317%
2026-05-13	3.1400	3.2000	2.9000	3.0000	-3.226%	397	25,547	-40.667%
2026-05-12	3.1500	3.6500	3.1000	3.1000	-12.181%	2,022	25,547	-42.581%
2026-05-11	4.0000	4.0000	3.4200	3.5300	-14.940%	2,943	25,547	-49.575%
2026-05-08	4.0500	4.5000	3.8700	4.1500	+4.010%	490	25,155	-57.108%
2026-05-07	4.6000	4.6000	3.8900	3.9900	-14.194%	439	24,777	-55.388%
2026-05-06	4.3900	4.8000	4.1000	4.6500	+8.140%	968	24,644	-61.720%
2026-05-05	3.7500	4.7500	3.3500	4.3000	+4.878%	4,669	24,454	-58.605%
2026-05-04	5.0000	5.6500	3.9800	4.1000	-28.070%	4,937	22,780	-56.585%
2026-05-01	4.4000	6.0700	4.4000	5.7000	+28.959%	1,419	20,518	-68.772%
2026-04-30	4.0000	4.5000	4.0000	4.4200	+6.250%	650	20,518	-59.729%
2026-04-29	4.3000	4.4000	3.8500	4.1600	-7.556%	971	20,942	-57.212%
2026-04-28	4.8000	4.8000	4.3000	4.5000	-8.907%	790	20,456	-60.444%
2026-04-27	4.6500	4.9400	4.4500	4.9400	+7.391%	425	20,000	-63.968%
2026-04-24	4.5000	4.6100	4.3000	4.6000	+2.222%	1,547	20,167	-61.304%
2026-04-23	5.0000	5.3000	4.3000	4.5000	-8.537%	1,111	19,374	-60.444%
2026-04-22	4.3000	4.9300	4.3000	4.9200	+20.000%	958	18,582	-63.821%
2026-04-21	4.4500	4.6000	4.1000	4.1000	-5.747%	1,080	18,909	-56.585%
2026-04-20	3.9500	4.4500	3.8000	4.3500	+4.819%	1,455	18,909	-59.080%
2026-04-17	4.5000	4.6000	4.0100	4.1500	-8.186%	1,216	17,973	-57.108%
2026-04-16	4.4000	4.7100	4.0000	4.5200	+3.908%	849	17,531	-60.619%
2026-04-15	3.8500	4.3500	3.8500	4.3500	+14.474%	538	17,585	-59.080%
2026-04-14	3.3500	3.9000	3.3000	3.8000	+14.458%	1,478	17,653	-53.158%
2026-04-13	3.3500	3.3500	3.0000	3.3200	+2.154%	125	18,477	-46.386%
2026-04-10	3.2000	3.3500	2.8500	3.2500	+4.839%	1,079	18,439	-45.231%
2026-04-09	3.2000	3.4000	3.1000	3.1000	+0.649%	483	17,872	-42.581%
2026-04-08	3.5500	3.5500	3.0500	3.0800	-10.725%	374	17,608	-42.208%
2026-04-07	3.3000	3.6500	3.0900	3.4500	+4.863%	187	17,511	-48.406%
2026-04-06	3.5000	3.6000	3.2500	3.2900	-6.534%	214	17,457	-45.897%
2026-04-02	3.3500	3.6000	3.3500	3.5200	+10.000%	234	17,387	-49.432%
2026-04-01	3.4500	3.5000	3.1000	3.2000	-6.706%	221	17,387	-44.375%
2026-03-31	3.1000	3.4300	3.0800	3.4300	+14.333%	328	17,375	-48.105%
2026-03-30	2.8500	3.1000	2.7600	3.0000	+4.895%	434	17,308	-40.667%
2026-03-27	3.1500	3.2000	2.8200	2.8600	-7.742%	1,308	17,373	-37.762%
2026-03-26	3.3500	3.5000	3.0500	3.1000	-11.429%	734	16,900	-42.581%
2026-03-25	3.6500	3.7100	3.4000	3.5000	-2.778%	489	16,753	-49.143%
2026-03-24	3.5400	3.7000	3.4000	3.6000	-1.639%	406	16,576	-50.556%
2026-03-23	3.5000	3.7500	3.5000	3.6600	+5.476%	289	16,646	-51.366%
2026-03-20	3.8000	3.8000	3.4200	3.4700	-9.870%	581	16,655	-48.703%
2026-03-19	3.9000	3.9500	3.6500	3.8500	-5.405%	343	16,319	-53.766%
2026-03-18	4.1500	4.3300	3.9800	4.0700	-2.398%	188	16,306	-56.265%
2026-03-17	4.4000	4.4000	4.1700	4.1700	+4.250%	112	16,202	-57.314%
2026-03-16	4.5000	4.6500	4.0000	4.0000	-10.112%	487	16,180	-55.500%
2026-03-13	5.0000	5.1000	4.4000	4.4500	-11.000%	270	16,036	-60.000%
2026-03-12	5.1500	5.1500	4.8000	5.0000	-4.762%	192	16,088	-64.400%
2026-03-11	4.9000	5.2500	4.6500	5.2500	+7.143%	190	16,076	-66.095%
2026-03-10	5.3300	5.3500	4.9000	4.9000	-2.970%	202	16,074	-63.673%
2026-03-09	4.7500	5.4000	4.7500	5.0500	+2.227%	1,367	15,970	-64.752%
2026-03-06	4.8000	5.0000	4.7000	4.9400	+1.646%	1,478	16,496	-63.968%
2026-03-05	4.9500	5.0500	4.6000	4.8600	+0.413%	462	15,376	-63.374%
2026-03-04	4.9500	5.1500	4.8000	4.8400	-0.206%	98	15,096	-63.223%
2026-03-03	4.9500	5.0700	4.5900	4.8500	-3.960%	285	15,053	-63.299%
2026-03-02	4.8000	5.0500	4.8000	5.0500	+2.434%	95	14,969	-64.752%
2026-02-27	4.9100	5.0500	4.8000	4.9300	+2.708%	196	15,001	-63.895%
2026-02-26	5.2500	5.2500	4.5500	4.8000	-4.950%	55	14,983	-62.917%
2026-02-25	4.8000	5.1500	4.8000	5.0500	+4.124%	369	14,956	-64.752%
2026-02-24	4.9000	5.2500	4.7500	4.8500	+1.042%	2,176	14,956	-63.299%
2026-02-23	4.5500	4.8000	4.2900	4.8000	+4.348%	402	15,330	-62.917%
2026-02-20	4.9000	4.9500	4.5500	4.6000	-7.258%	1,520	15,349	-61.304%
2026-02-19	4.8000	5.1500	4.8000	4.9600	-0.800%	194	14,251	-64.113%
2026-02-18	4.4800	5.3500	4.4800	5.0000	+8.696%	178	14,319	-64.400%
2026-02-17	4.8400	4.9000	4.6000	4.6000	-5.155%	254	14,194	-61.304%
2026-02-13	5.0000	5.1000	4.8000	4.8500	-1.020%	285	14,199	-63.299%
2026-02-12	5.4000	5.6000	4.7500	4.9000	-6.667%	452	14,199	-63.673%
2026-02-11	5.6100	5.6100	5.2000	5.2500	-11.017%	161	14,090	-66.095%
2026-02-10	5.8500	6.1500	5.3000	5.9000	+1.724%	247	14,160	-69.831%
2026-02-09	5.7200	5.8000	5.3000	5.8000	-0.855%	1,173	14,030	-69.310%
2026-02-06	5.9300	6.1000	5.4800	5.8500	0.000%	438	12,989	-69.573%
2026-02-05	6.0000	6.3000	5.7000	5.8500	-2.337%	299	12,923	-69.573%
2026-02-04	5.3500	6.1000	5.1500	5.9900	+6.964%	411	12,834	-70.284%
2026-02-03	6.2700	6.2700	5.2000	5.6000	-14.110%	824	12,700	-68.214%
2026-02-02	5.2500	6.5500	5.2000	6.5200	+31.717%	806	12,951	-72.699%
2026-01-30	4.6200	5.1000	4.5000	4.9500	+17.857%	537	12,834	-64.040%
2026-01-29	4.8000	4.8500	4.2000	4.2000	-13.223%	393	12,571	-57.619%
2026-01-28	5.2000	5.4000	4.7400	4.8400	-8.679%	297	12,557	-63.223%
2026-01-27	5.2500	5.5000	4.7000	5.3000	+3.922%	587	12,566	-66.415%
2026-01-26	4.6700	5.9000	4.4000	5.1000	+15.909%	1,472	12,307	-65.098%
2026-01-23	4.6000	4.6000	3.9200	4.4000	0.000%	213	11,604	-59.545%
2026-01-22	3.9500	4.8000	3.9500	4.4000	+25.714%	1,504	11,511	-59.545%
2026-01-21	3.4500	3.7500	3.4000	3.5000	+7.692%	366	11,113	-49.143%
2026-01-20	3.3500	3.3500	3.0500	3.2500	0.000%	404	10,994	-45.231%
2026-01-16	3.4000	3.6500	3.2100	3.2500	-4.412%	400	10,541	-45.231%
2026-01-15	3.3000	3.5500	3.2500	3.4000	+4.615%	112	10,541	-47.647%
2026-01-14	3.4000	3.4500	3.1500	3.2500	-1.216%	286	10,499	-45.231%
2026-01-13	3.3500	3.5000	3.2500	3.2900	-6.000%	139	10,539	-45.897%
2026-01-12	3.4500	3.6000	3.3000	3.5000	+2.941%	179	10,483	-49.143%
2026-01-09	3.4500	3.9500	3.3300	3.4000	-4.225%	135	10,419	-47.647%
2026-01-08	3.5000	3.6500	3.4000	3.5500	-1.389%	346	10,361	-49.859%
2026-01-07	3.7400	4.0000	3.5000	3.6000	+9.422%	576	10,153	-50.556%
2026-01-06	3.4000	3.4100	3.1500	3.2900	+1.858%	17	9,908	-45.897%
2026-01-05	3.3000	3.3700	3.1500	3.2300	-5.000%	88	9,907	-44.892%
2026-01-02	3.3000	3.7000	3.2500	3.4000	+6.250%	98	9,891	-47.647%
2025-12-31	3.4000	3.4000	3.1500	3.2000	-3.904%	229	9,664	-44.375%
2025-12-30	3.5200	3.6000	3.1100	3.3300	-0.597%	301	9,664	-46.547%
2025-12-29	3.8000	3.8000	3.3500	3.3500	-9.459%	295	9,589	-46.866%
2025-12-26	3.8500	3.9500	3.6600	3.7000	-5.128%	523	9,579	-51.892%
2025-12-24	3.8400	4.0500	3.8400	3.9000	+1.299%	57	9,275	-54.359%
2025-12-23	4.0000	4.2800	3.7300	3.8500	-4.938%	476	9,275	-53.766%
2025-12-22	4.6500	4.6500	4.0000	4.0500	-10.000%	513	9,068	-56.049%
2025-12-19	4.7000	4.7000	4.4000	4.5000	-2.174%	38	9,152	-60.444%
2025-12-18	4.8000	4.8300	4.5800	4.6000	-7.071%	111	9,140	-61.304%
2025-12-17	4.5900	4.9900	4.5000	4.9500	+11.236%	631	9,077	-64.040%
2025-12-16	4.4000	4.5000	4.2500	4.4500	+2.299%	370	8,719	-60.000%
2025-12-15	4.0000	4.7000	3.8300	4.3500	+11.538%	636	8,657	-59.080%
2025-12-12	4.1500	4.2000	3.7000	3.9000	-9.302%	627	8,694	-54.359%
2025-12-11	4.6500	4.6500	4.1500	4.3000	-7.127%	619	8,637	-58.605%
2025-12-10	4.2500	5.2500	4.2500	4.6300	-11.810%	569	8,501	-61.555%
2025-12-09	5.3500	5.5500	5.2500	5.2500	-2.052%	422	8,516	-66.095%
2025-12-08	5.5000	5.6000	5.2000	5.3600	+5.098%	4,532	8,613	-66.791%
2025-12-05	5.2000	5.3500	5.1000	5.1000	-7.273%	230	6,134	-65.098%
2025-12-04	5.9000	6.0000	5.2000	5.5000	-1.434%	349	5,968	-67.636%
2025-12-03	5.7000	6.0000	5.5000	5.5800	+1.455%	155	5,933	-68.100%
2025-12-02	5.4000	6.4000	5.1000	5.5000	+1.852%	408	5,840	-67.636%
2025-12-01	5.0000	5.4500	4.8500	5.4000	+5.882%	338	5,642	-67.037%
2025-11-28	5.0000	5.2500	4.7000	5.1000	+17.241%	246	5,510	-65.098%
2025-11-26	4.2100	4.5000	3.9500	4.3500	+4.317%	139	5,229	-59.080%
2025-11-25	4.0000	4.3900	3.9800	4.1700	+2.963%	222	5,229	-57.314%
2025-11-24	4.1000	4.5500	4.0300	4.0500	+0.746%	134	5,158	-56.049%
2025-11-21	3.9500	4.2500	3.9500	4.0200	+0.500%	274	5,068	-55.721%
2025-11-20	4.2000	4.2000	3.8000	4.0000	-7.834%	256	5,079	-55.500%
2025-11-19	4.0000	4.3400	4.0000	4.3400	+3.333%	273	4,895	-58.986%
2025-11-18	4.1500	4.2000	4.0000	4.2000	+0.962%	85	4,645	-57.619%
2025-11-17	4.0000	4.4000	4.0000	4.1600	-3.256%	173	4,618	-57.212%
2025-11-14	4.4000	4.5000	4.1000	4.3000	-4.444%	215	4,650	-58.605%
2025-11-13	4.6000	4.6000	4.3000	4.5000	-2.174%	74	4,477	-60.444%
2025-11-12	5.2000	5.2000	4.5500	4.6000	-3.158%	189	4,455	-61.304%
2025-11-11	4.7000	4.7500	4.5100	4.7500	+0.636%	50	4,301	-62.526%
2025-11-10	5.0000	5.0000	4.7000	4.7200	-0.632%	89	4,309	-62.288%
2025-11-07	4.5500	4.9500	4.5500	4.7500	-13.636%	213	4,299	-62.526%
2025-11-06	4.9000	5.5000	4.7000	5.5000	+5.769%	587	4,133	-67.636%
2025-11-05	5.0000	5.2500	5.0000	5.2000	+1.961%	168	3,864	-65.769%
2025-11-04	5.0000	5.3000	4.8600	5.1000	-0.971%	104	3,855	-65.098%
2025-11-03	5.2000	5.3000	4.9000	5.1500	+0.980%	306	3,722	-65.437%
2025-10-31	5.3500	5.5000	5.1000	5.1000	-3.774%	336	3,722	-65.098%
2025-10-30	5.4200	5.7000	5.0700	5.3000	-6.195%	175	3,591	-66.415%
2025-10-29	5.5000	5.6500	5.4000	5.6500	+1.802%	180	3,477	-68.496%
2025-10-28	5.7500	5.8000	5.4500	5.5500	-3.478%	113	3,464	-67.928%
2025-10-27	5.9800	6.2500	5.4500	5.7500	+2.131%	699	3,314	-69.043%
2025-10-24	5.8000	5.8000	5.4500	5.6300	-5.378%	225	3,314	-68.384%
2025-10-23	5.5500	6.0000	5.2000	5.9500	+12.264%	220	3,379	-70.084%
2025-10-22	5.1000	5.8000	5.1000	5.3000	+1.923%	251	3,249	-66.415%
2025-10-21	5.2000	5.4000	5.2000	5.2000	-3.704%	62	3,023	-65.769%
2025-10-20	5.3000	5.6000	5.2000	5.4000	+2.273%	244	2,997	-67.037%
2025-10-17	5.3000	5.5000	5.1900	5.2800	+1.734%	83	3,122	-66.288%
2025-10-16	5.5000	5.5000	5.1000	5.1900	-3.532%	858	3,039	-65.703%
2025-10-15	5.5500	5.6500	5.3000	5.3800	-2.182%	230	2,185	-66.914%
2025-10-14	5.3000	5.7500	5.3000	5.5000	+0.917%	173	1,974	-67.636%
2025-10-13	5.6000	5.6000	5.3500	5.4500	+2.830%	222	1,899	-67.339%
2025-10-10	5.8000	6.1500	5.2000	5.3000	-10.924%	637	1,817	-66.415%
2025-10-09	6.6000	6.6000	5.8000	5.9500	-4.800%	1,040	1,197	-70.084%
2025-10-08	6.8000	6.8000	6.1500	6.2500	+1.133%	112	167	-71.520%
2025-10-07	6.6000	6.8500	6.1000	6.1800	-3.438%	47	35	-71.197%
2025-10-06	6.7700	8.7000	6.4000	6.4000	-16.883%	39	35	-72.188%
2025-10-02	8.4000	8.5000	7.4700	7.7000	-4.938%	451	9,339	-76.883%
2025-10-01	8.1400	8.3000	7.6200	8.1000	+1.250%	353	9,323	-78.025%
2025-09-30	7.6500	8.0700	7.5400	8.0000	+1.266%	203	9,623	-77.750%
2025-09-29	7.7000	7.9500	7.5000	7.9000	+8.219%	167	9,786	-77.468%
2025-09-26	6.8000	7.5000	6.8000	7.3000	+11.450%	257	9,874	-75.616%
2025-09-25	6.7500	7.1000	6.3500	6.5500	-2.963%	262	9,998	-72.824%
2025-09-24	7.0500	7.1500	6.7500	6.7500	-5.594%	253	9,972	-73.630%
2025-09-23	7.4600	7.5000	7.1500	7.1500	-2.055%	39	9,848	-75.105%
2025-09-22	6.8000	7.6500	6.8000	7.3000	+11.621%	376	9,835	-75.616%
2025-09-19	6.5000	6.8000	6.4300	6.5400	+4.640%	79	9,853	-72.783%
2025-09-18	6.7800	6.8000	6.2500	6.2500	-6.716%	79	9,811	-71.520%
2025-09-17	6.8300	7.5000	6.3500	6.7000	-1.471%	78	9,785	-73.433%
2025-09-16	6.3500	6.9000	6.3500	6.8000	+7.595%	612	9,746	-73.824%
2025-09-15	6.0600	6.5600	5.9400	6.3200	+8.778%	330	9,660	-71.835%
2025-09-12	5.8000	5.8500	5.6500	5.8100	-0.684%	205	9,590	-69.363%
2025-09-11	5.3000	5.8500	5.2000	5.8500	+12.069%	129	9,694	-69.573%
2025-09-10	6.3300	6.3300	5.2200	5.2200	-10.000%	2,293	9,618	-65.900%
2025-09-09	5.3000	5.8500	5.3000	5.8000	+0.870%	935	10,190	-69.310%
2025-09-08	5.4900	5.9500	5.4900	5.7500	+9.524%	447	10,390	-69.043%
2025-09-05	5.4500	5.7500	5.2500	5.2500	-4.545%	226	10,374	-66.095%
2025-09-04	5.8500	5.9000	5.4500	5.5000	-4.348%	139	10,394	-67.636%
2025-09-03	6.3000	6.5000	5.6500	5.7500	-7.258%	409	10,280	-69.043%
2025-09-02	5.7500	6.6000	5.6000	6.2000	+5.085%	121	10,102	-71.290%
2025-08-29	6.1000	6.3500	5.8500	5.9000	-4.065%	47	9,961	-69.831%
2025-08-28	6.5000	6.5000	6.0000	6.1500	-3.906%	36	9,961	-71.057%
2025-08-27	6.4000	6.5000	6.1500	6.4000	+1.587%	48	9,934	-72.188%
2025-08-26	6.5000	6.7500	6.2000	6.3000	-8.696%	305	9,888	-71.746%
2025-08-25	6.6000	6.9000	6.3500	6.9000	+6.154%	479	9,641	-74.203%
2025-08-22	6.4700	6.7500	6.4000	6.5000	+3.339%	354	9,315	-72.615%
2025-08-21	6.4000	6.7500	6.2900	6.2900	-3.231%	225	9,450	-71.701%
2025-08-20	6.5000	6.6000	6.3800	6.5000	-1.515%	182	9,226	-72.615%
2025-08-19	6.8000	7.0000	6.5600	6.6000	-2.222%	830	9,101	-73.030%
2025-08-18	6.8500	6.9000	6.7400	6.7500	+1.810%	71	8,572	-73.630%
2025-08-15	7.1000	7.1000	6.5500	6.6300	-0.301%	252	8,554	-73.152%
2025-08-14	6.8500	6.9500	6.5000	6.6500	-3.623%	108	8,402	-73.233%
2025-08-13	6.8000	7.0500	6.7100	6.9000	+1.471%	99	8,389	-74.203%
2025-08-12	6.6500	6.8000	6.5000	6.8000	+4.615%	182	8,356	-73.824%
2025-08-11	6.4000	6.8300	6.3000	6.5000	+3.175%	64	8,212	-72.615%
2025-08-08	6.5500	6.7000	6.3000	6.3000	-7.353%	70	8,178	-71.746%
2025-08-07	6.9000	7.0000	6.5900	6.8000	+0.890%	58	8,139	-73.824%
2025-08-06	7.0000	7.0300	6.5000	6.7400	-0.882%	50	8,097	-73.591%
2025-08-05	7.1000	7.1300	6.8000	6.8000	+0.741%	73	8,097	-73.824%
2025-08-04	6.5500	7.2000	6.3000	6.7500	+3.053%	63	8,081	-73.630%
2025-08-01	6.7500	7.0500	6.5500	6.5500	-5.755%	201	8,033	-72.824%
2025-07-31	6.8800	7.2500	6.8000	6.9500	+3.423%	114	7,883	-74.388%
2025-07-30	6.8500	7.2500	6.5000	6.7200	-2.609%	257	7,833	-73.512%
2025-07-29	7.2000	7.4000	6.9000	6.9000	-4.167%	320	7,669	-74.203%
2025-07-28	7.5000	8.1500	7.2000	7.2000	-2.041%	63	7,364	-75.278%
2025-07-25	7.8000	7.8000	7.3500	7.3500	-5.769%	62	7,314	-75.782%
2025-07-24	7.7700	8.2000	7.6600	7.8000	-2.010%	155	7,264	-77.179%
2025-07-23	8.3000	8.6000	7.7900	7.9600	-0.500%	107	7,154	-77.638%
2025-07-22	8.2000	8.9500	7.7500	8.0000	-1.235%	137	7,087	-77.750%
2025-07-21	7.4600	8.5000	7.3000	8.1000	+10.204%	149	7,024	-78.025%
2025-07-18	8.8300	8.8300	7.3000	7.3500	-3.162%	151	6,905	-75.782%
2025-07-17	7.7000	8.4000	7.5500	7.5900	-0.132%	115	6,861	-76.548%
2025-07-16	7.7000	7.8000	7.5600	7.6000	-0.783%	57	6,829	-76.579%
2025-07-15	7.8500	8.0000	7.5400	7.6600	-2.420%	82	6,823	-76.762%
2025-07-14	7.7000	7.9000	7.6000	7.8500	+3.289%	46	6,770	-77.325%
2025-07-11	7.8500	8.1000	7.6000	7.6000	-0.654%	38	6,753	-76.579%
2025-07-10	7.7000	7.9500	7.5200	7.6500	0.000%	40	6,734	-76.732%
2025-07-09	7.7000	7.9000	7.3300	7.6500	+0.791%	345	6,710	-76.732%
2025-07-08	7.8000	8.0500	7.5000	7.5900	-0.132%	167	6,403	-76.548%
2025-07-07	7.9800	8.2000	7.5100	7.6000	-8.434%	242	6,353	-76.579%
2025-07-03	8.7000	8.7000	8.2500	8.3000	-2.468%	23	6,201	-78.554%
2025-07-02	8.5500	8.7000	8.4000	8.5100	+0.710%	74	6,201	-79.083%
2025-07-01	8.7000	9.0000	8.4000	8.4500	-3.207%	123	6,167	-78.935%
2025-06-30	8.2000	8.7500	8.2000	8.7300	+5.562%	88	6,064	-79.611%
2025-06-27	9.1000	9.1000	8.2500	8.2700	-1.548%	69	6,046	-78.476%
2025-06-26	8.2000	8.6500	8.2000	8.4000	+2.941%	134	6,031	-78.810%
2025-06-25	8.7000	8.7000	8.0000	8.1600	+0.123%	209	5,985	-78.186%
2025-06-24	8.2500	8.3500	7.9900	8.1500	+0.369%	97	5,858	-78.160%
2025-06-23	7.9500	8.4000	7.6800	8.1200	-2.638%	131	5,828	-78.079%
2025-06-20	8.2500	9.3500	8.1000	8.3400	-2.456%	150	5,826	-78.657%
2025-06-18	8.1900	8.9500	8.0800	8.5500	+4.268%	90	5,828	-79.181%
2025-06-17	8.2000	8.6500	8.0100	8.2000	-1.324%	92	5,828	-78.293%
2025-06-16	8.0000	8.4200	8.0000	8.3100	+7.226%	83	5,823	-78.580%
2025-06-13	8.0000	9.5000	7.6700	7.7500	0.000%	812	5,786	-77.032%
2025-06-12	8.1000	9.0000	7.4700	7.7500	-31.416%	6,642	5,785	-77.032%
2025-06-11	12.0000	12.0000	11.2000	11.3000	-12.062%	74	1,157	-84.248%
2025-06-10	12.8000	12.8500	12.6500	12.8500	+2.800%	29	1,107	-86.148%
2025-06-09	12.3800	12.5000	12.3000	12.5000	+1.215%	45	1,130	-85.760%
2025-06-06	12.6000	12.6000	12.3500	12.3500	+0.407%	48	1,155	-85.587%
2025-06-05	13.0500	13.0500	12.2000	12.3000	-0.646%	18	1,165	-85.528%
2025-06-04	12.3800	12.3800	12.3800	12.3800	-0.161%	1	1,183	-85.622%
2025-06-03	13.6000	13.6000	12.4000	12.4000	-7.463%	4	1,183	-85.645%
2025-06-02	13.0500	13.5000	13.0500	13.4000	+5.098%	9	1,182	-86.716%
2025-05-30	12.4500	13.0300	12.2600	12.7500	+3.239%	212	1,178	-86.039%
2025-05-29	13.5000	13.5000	12.2500	12.3500	-15.986%	32	1,201	-85.587%
2025-05-28	16.3000	16.6400	13.0000	14.7000	-12.966%	211	1,191	-87.891%
2025-05-27	16.0500	17.3000	16.0000	16.8900	+12.600%	105	1,258	-89.461%
2025-05-23	13.8900	15.2900	13.7500	15.0000	+14.504%	168	1,276	-88.133%
2025-05-22	12.5000	13.1800	12.0000	13.1000	+16.964%	156	1,276	-86.412%
2025-05-21	12.0000	12.0100	11.2000	11.2000	-0.885%	26	1,233	-84.107%
2025-05-20	11.9000	12.3000	11.3000	11.3000	-0.877%	3	1,225	-84.248%
2025-05-19	11.4500	11.5500	11.4000	11.4000	-3.061%	10	1,225	-84.386%
2025-05-16	11.7600	11.7600	11.7600	11.7600	+0.085%	2	1,221	-84.864%
2025-05-15	11.4300	11.7500	11.2100	11.7500	+0.858%	6	1,220	-84.851%
2025-05-14	11.0000	12.5000	11.0000	11.6500	-4.430%	33	1,215	-84.721%
2025-05-13	11.9700	12.5000	11.9700	12.1900	+8.356%	17	1,235	-85.398%
2025-05-12	11.7600	11.7600	10.1500	11.2500	-2.597%	34	1,235	-84.178%
2025-05-09	11.6500	11.9000	11.0000	11.5500	+3.125%	52	1,261	-84.589%
2025-05-08	11.0000	11.4000	11.0000	11.2000	+4.186%	10	1,253	-84.107%
2025-05-07	11.0000	11.1000	10.7500	10.7500	-2.273%	14	1,258	-83.442%
2025-05-06	11.0000	11.5000	10.6500	11.0000	-1.079%	143	1,256	-83.818%
2025-05-05	12.0000	12.0000	11.0000	11.1200	-8.852%	11	1,353	-83.993%
2025-05-02	12.0500	12.2000	11.8000	12.2000	+1.667%	26	1,346	-85.410%
2025-05-01	12.2500	12.2500	12.0000	12.0000	0.000%	3	1,348	-85.167%
2025-04-30	11.6000	12.0000	11.5700	12.0000	0.000%	12	1,348	-85.167%
2025-04-29	12.8900	12.8900	11.8600	12.0000	-0.826%	56	1,358	-85.167%
2025-04-28	12.2300	12.2300	11.8500	12.1000	+0.833%	75	1,363	-85.289%
2025-04-25	12.6000	12.6000	12.0000	12.0000	+1.695%	214	1,311	-85.167%
2025-04-24	11.6000	12.3000	11.6000	11.8000	-1.338%	61	1,411	-84.915%
2025-04-23	12.5000	12.5000	11.8000	11.9600	-2.764%	24	1,372	-85.117%
2025-04-22	12.0500	12.3000	12.0000	12.3000	+6.034%	23	1,374	-85.528%
2025-04-21	11.3500	11.6000	11.2500	11.6000	+0.870%	46	1,363	-84.655%
2025-04-17	11.5000	11.5000	11.5000	11.5000	+1.322%	1	1,399	-84.522%
2025-04-16	11.3500	11.3500	11.3500	11.3500	+3.182%	1	1,399	-84.317%
2025-04-15	11.8500	11.8500	11.0000	11.0000	-5.009%	4	1,398	-83.818%
2025-04-14	12.0000	12.0000	11.3000	11.5800	+2.933%	27	1,402	-84.629%
2025-04-11	10.5000	11.6200	10.5000	11.2500	+3.211%	216	1,409	-84.178%
2025-04-10	10.1000	11.0800	10.0000	10.9000	+4.808%	41	1,461	-83.670%
2025-04-09	9.2500	10.5500	9.2500	10.4000	+9.705%	52	1,443	-82.885%
2025-04-08	10.3700	10.3700	9.0500	9.4800	-11.814%	46	1,470	-81.224%
2025-04-07	10.0000	11.0000	9.4000	10.7500	+10.825%	28	1,482	-83.442%
2025-04-04	7.2000	9.8000	7.2000	9.7000	+21.250%	162	1,472	-81.649%
2025-04-03	8.2500	8.3000	7.3500	8.0000	-8.571%	47	1,481	-77.750%
2025-04-02	9.0000	9.2300	8.5500	8.7500	-2.778%	100	1,455	-79.657%
2025-04-01	9.1900	9.5000	8.3500	9.0000	+1.124%	14	1,416	-80.222%
2025-03-31	8.2000	9.1500	7.8000	8.9000	+5.325%	73	1,409	-80.000%
2025-03-28	9.1500	9.2500	8.0000	8.4500	-3.759%	264	1,360	-78.935%
2025-03-27	10.5000	10.5000	7.8000	8.7800	-30.866%	561	1,270	-79.727%
2025-03-26	12.6500	14.9500	12.0000	12.7000	+19.811%	199	758	-85.984%
2025-03-25	10.0500	10.7900	10.0500	10.6000	-3.636%	52	840	-83.208%
2025-03-24	11.0000	11.0000	10.6500	11.0000	+10.000%	31	815	-83.818%
2025-03-21	9.6000	10.7000	9.6000	10.0000	+3.627%	154	789	-82.200%
2025-03-20	9.6000	9.6500	9.6000	9.6500	+4.891%	4	821	-81.554%
2025-03-19	9.1200	9.6500	9.1200	9.2000	+0.546%	49	821	-80.652%
2025-03-18	9.3800	9.3800	9.1000	9.1500	-0.543%	4	826	-80.546%
2025-03-17	8.0500	9.2000	8.0500	9.2000	+3.837%	5	827	-80.652%
2025-03-14	8.9200	9.3000	8.7500	8.8600	+5.476%	80	830	-79.910%
2025-03-13	8.1000	8.5000	8.1000	8.4000	-6.250%	22	802	-78.810%
2025-03-12	9.1700	9.1700	8.9600	8.9600	+0.787%	4	802	-80.134%
2025-03-11	8.5000	9.3000	8.5000	8.8900	+0.452%	30	798	-79.978%
2025-03-10	9.6000	9.6000	8.7500	8.8500	-11.500%	90	782	-79.887%
2025-03-07	9.9500	10.0000	9.5900	10.0000	-0.990%	64	744	-82.200%
2025-03-06	10.0700	10.5500	9.8600	10.1000	-1.942%	25	713	-82.376%
2025-03-05	10.0500	10.3200	10.0500	10.3000	+2.488%	8	696	-82.718%
2025-03-04	10.0000	10.1800	9.3000	10.0500	0.000%	28	690	-82.289%
2025-03-03	11.1500	11.1500	10.0000	10.0500	-3.828%	41	676	-82.289%
2025-02-28	10.4500	10.9500	10.3100	10.4500	-3.241%	14	671	-82.967%
2025-02-27	11.4500	11.4500	10.0100	10.8000	+7.037%	34	673	-83.519%
2025-02-26	10.5000	10.7700	10.0900	10.0900	-2.981%	10	670	-82.359%
2025-02-25	10.8500	10.8500	9.7000	10.4000	-2.256%	61	668	-82.885%
2025-02-24	11.1400	11.2000	10.6400	10.6400	-10.362%	6	653	-83.271%
2025-02-21	11.8700	11.8700	11.8700	11.8700	+2.239%	20	650	-85.004%
2025-02-20	11.0000	11.6100	11.0000	11.6100	+1.842%	15	650	-84.668%
2025-02-19	11.9000	11.9000	11.2500	11.4000	-5.941%	14	657	-84.386%
2025-02-18	12.0000	12.1200	12.0000	12.1200	-0.656%	5	657	-85.314%
2025-02-14	14.0000	14.0000	12.2000	12.2000	+4.274%	42	663	-85.410%
2025-02-13	11.7600	12.5000	11.5000	11.7000	+2.183%	84	659	-84.786%
2025-02-12	11.3200	11.4500	11.3200	11.4500	-4.023%	4	659	-84.454%
2025-02-11	12.6500	12.6500	11.3500	11.9300	-8.231%	30	662	-85.080%
2025-02-10	11.2200	13.0000	10.2500	13.0000	+23.223%	21	662	-86.308%
2025-02-07	10.9000	10.9000	10.3000	10.5500	-0.095%	98	654	-83.128%
2025-02-06	10.7000	11.2000	10.3500	10.5600	-2.222%	21	635	-83.144%
2025-02-05	11.7500	11.7500	10.8000	10.8000	-7.850%	88	623	-83.519%
2025-02-04	11.4500	11.8500	11.2500	11.7200	+2.807%	42	575	-84.812%
2025-02-03	11.5000	12.0000	11.4000	11.4000	-8.800%	83	549	-84.386%
2025-01-31	12.6300	12.9500	12.4300	12.5000	-0.398%	98	574	-85.760%
2025-01-30	13.3400	13.3400	12.5500	12.5500	-1.181%	4	525	-85.817%
2025-01-29	12.4000	12.7000	12.4000	12.7000	+3.252%	3	521	-85.984%
2025-01-28	12.5000	12.5000	12.3000	12.3000	-4.651%	4	520	-85.528%
2025-01-27	12.3000	12.9000	12.3000	12.9000	-3.731%	5	520	-86.202%
2025-01-24	13.6500	13.6500	13.4000	13.4000	-5.434%	24	519	-86.716%
2025-01-23	13.4300	14.1700	13.4300	14.1700	+11.399%	3	519	-87.438%