Dark

GME20270115C30
GME Jan 15 2027 30.00 Call (GME270115C00030000)
option OPRA

EOD

Jul 16, 2026

0.9300-6.061%(-0.0600)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.0100	1.0400	0.9000	0.9300	-6.061%	261	44,075	0.000%
2026-07-15	1.0500	1.1100	0.9500	0.9900	-5.714%	249	44,049	-6.061%
2026-07-14	1.0900	1.1100	1.0100	1.0500	+9.375%	125	44,066	-11.429%
2026-07-13	0.9500	1.1400	0.9000	0.9600	+1.053%	227	44,112	-3.125%
2026-07-10	1.0400	1.0600	0.9000	0.9500	-10.377%	587	43,986	-2.105%
2026-07-09	0.9700	1.0900	0.9600	1.0600	+6.000%	225	43,517	-12.264%
2026-07-08	1.1100	1.1200	0.9600	1.0000	-5.660%	439	43,379	-7.000%
2026-07-07	1.2900	1.2900	1.0300	1.0600	-19.697%	876	43,075	-12.264%
2026-07-06	1.2600	1.3200	1.1500	1.3200	+1.538%	384	42,975	-29.545%
2026-07-02	1.3000	1.4000	1.1900	1.3000	+1.563%	743	42,688	-28.462%
2026-07-01	1.1600	1.3200	1.1200	1.2800	+12.281%	909	42,688	-27.344%
2026-06-30	1.1400	1.2000	1.0900	1.1400	-5.785%	543	42,761	-18.421%
2026-06-29	1.2000	1.2100	1.1200	1.2100	+6.140%	588	42,874	-23.140%
2026-06-26	1.0100	1.1700	0.9700	1.1400	+12.871%	1,124	42,725	-18.421%
2026-06-25	1.0600	1.0600	0.9600	1.0100	-5.607%	943	42,496	-7.921%
2026-06-24	1.0000	1.2500	1.0000	1.0700	+8.081%	901	42,035	-13.084%
2026-06-23	1.0800	1.1500	0.9200	0.9900	-9.174%	695	41,333	-6.061%
2026-06-22	1.1700	1.2000	1.0800	1.0900	-6.034%	2,931	41,111	-14.679%
2026-06-18	1.2400	1.3000	1.1400	1.1600	-6.452%	1,278	39,708	-19.828%
2026-06-17	1.2100	1.3500	1.1500	1.2400	0.000%	772	39,708	-25.000%
2026-06-16	1.2700	1.3000	1.1400	1.2400	-0.800%	539	39,708	-25.000%
2026-06-15	1.3800	1.6000	1.2400	1.2500	-13.194%	531	39,491	-25.600%
2026-06-12	1.4800	1.5400	1.2900	1.4400	-2.703%	672	39,345	-35.417%
2026-06-11	1.6000	1.7200	1.3700	1.4800	-6.918%	1,048	38,883	-37.162%
2026-06-10	1.5300	1.6700	1.5000	1.5900	+3.247%	1,262	38,841	-41.509%
2026-06-09	1.6800	1.7200	1.4200	1.5400	-3.750%	163	38,485	-39.610%
2026-06-08	1.5100	1.7000	1.4500	1.6000	0.000%	1,151	38,426	-41.875%
2026-06-05	1.7000	1.8000	1.4200	1.6000	-5.882%	1,434	37,899	-41.875%
2026-06-04	1.7000	2.0000	1.7000	1.7000	+2.410%	3,064	37,508	-45.294%
2026-06-03	1.3500	2.1300	1.3500	1.6600	+22.059%	780	34,796	-43.976%
2026-06-02	1.5000	1.5000	1.3600	1.3600	-11.688%	526	34,820	-31.618%
2026-06-01	1.2900	1.6200	1.2900	1.5400	+6.207%	361	34,495	-39.610%
2026-05-29	1.5600	1.7600	1.4100	1.4500	-8.228%	2,403	34,331	-35.862%
2026-05-28	1.6500	1.6900	1.5800	1.5800	-8.671%	466	33,668	-41.139%
2026-05-27	1.7500	1.8000	1.5900	1.7300	-1.143%	468	33,292	-46.243%
2026-05-26	1.7700	1.8400	1.7100	1.7500	0.000%	247	33,050	-46.857%
2026-05-22	1.9800	2.0200	1.7100	1.7500	-12.500%	854	32,957	-46.857%
2026-05-21	2.0500	2.0600	1.9000	2.0000	-2.439%	351	32,604	-53.500%
2026-05-20	2.0000	2.1000	1.8500	2.0500	+7.330%	408	32,604	-54.634%
2026-05-19	1.9800	1.9800	1.7600	1.9100	+2.139%	148	31,408	-51.309%
2026-05-18	1.7400	1.9100	1.6900	1.8700	+6.857%	1,168	31,408	-50.267%
2026-05-15	1.7500	1.8500	1.6200	1.7500	+1.744%	631	31,408	-46.857%
2026-05-14	1.9200	1.9700	1.7200	1.7200	-11.795%	474	31,013	-45.930%
2026-05-13	2.0200	2.1500	1.8500	1.9500	-2.500%	619	30,437	-52.308%
2026-05-12	2.0000	2.3600	2.0000	2.0000	-13.043%	831	30,437	-53.500%
2026-05-11	2.6500	2.6500	2.2000	2.3000	-15.751%	1,189	30,437	-59.565%
2026-05-08	2.7500	2.8700	2.5500	2.7300	+5.000%	773	30,126	-65.934%
2026-05-07	3.1000	3.1500	2.4300	2.6000	-16.129%	965	29,822	-64.231%
2026-05-06	2.9600	3.2500	2.8000	3.1000	+5.085%	760	29,564	-70.000%
2026-05-05	2.4700	3.3000	2.3200	2.9500	+7.273%	3,767	29,418	-68.475%
2026-05-04	3.5000	3.9000	2.6000	2.7500	-30.380%	3,869	29,074	-66.182%
2026-05-01	2.8600	4.2000	2.8200	3.9500	+36.678%	1,701	29,045	-76.456%
2026-04-30	2.5000	2.9000	2.4600	2.8900	+9.470%	271	29,045	-67.820%
2026-04-29	2.7000	2.7000	2.4000	2.6400	-7.368%	675	29,139	-64.773%
2026-04-28	3.0000	3.0500	2.7000	2.8500	-8.946%	456	28,920	-67.368%
2026-04-27	2.8400	3.2000	2.8000	3.1300	+11.786%	424	28,787	-70.288%
2026-04-24	3.0000	3.0500	2.7000	2.8000	-3.780%	855	28,643	-66.786%
2026-04-23	3.2500	3.3500	2.7500	2.9100	-9.063%	956	28,711	-68.041%
2026-04-22	2.6000	3.2000	2.5500	3.2000	+26.482%	1,092	28,879	-70.938%
2026-04-21	2.8200	2.9700	2.5000	2.5300	-9.319%	1,771	28,948	-63.241%
2026-04-20	2.3900	2.8900	2.3100	2.7900	+9.412%	9,521	28,948	-66.667%
2026-04-17	2.8900	2.9500	2.5000	2.5500	-12.069%	666	24,206	-63.529%
2026-04-16	2.7500	3.0500	2.5000	2.9000	+7.807%	1,232	24,035	-67.931%
2026-04-15	2.3000	2.7700	2.2400	2.6900	+17.467%	614	23,893	-65.428%
2026-04-14	1.8800	2.4200	1.8800	2.2900	+18.653%	1,234	23,893	-59.389%
2026-04-13	1.8800	2.0000	1.8000	1.9300	+4.324%	348	24,069	-51.813%
2026-04-10	1.8000	1.9000	1.6200	1.8500	+2.778%	270	24,137	-49.730%
2026-04-09	1.8000	2.0500	1.7800	1.8000	0.000%	74	24,143	-48.333%
2026-04-08	2.1500	2.1800	1.7800	1.8000	-10.891%	215	24,144	-48.333%
2026-04-07	1.9300	2.1500	1.8200	2.0200	+5.208%	3,143	24,238	-53.960%
2026-04-06	2.0800	2.2000	1.9200	1.9200	-8.134%	180	21,654	-51.563%
2026-04-02	2.0000	2.3100	1.9900	2.0900	+11.170%	251	21,528	-55.502%
2026-04-01	2.0300	2.1200	1.8300	1.8800	-6.000%	1,906	21,528	-50.532%
2026-03-31	1.9500	2.1600	1.8500	2.0000	+8.108%	680	21,356	-53.500%
2026-03-30	1.8000	1.9000	1.6500	1.8500	+8.824%	423	21,210	-49.730%
2026-03-27	1.9000	1.9200	1.6400	1.7000	-10.053%	482	21,186	-45.294%
2026-03-26	2.0400	2.0500	1.7900	1.8900	-10.000%	805	21,252	-50.794%
2026-03-25	2.1500	2.3000	2.0300	2.1000	-10.638%	751	21,164	-55.714%
2026-03-24	2.2800	2.5000	2.0700	2.3500	+3.070%	303	21,517	-60.426%
2026-03-23	2.1800	2.4000	2.1800	2.2800	-4.202%	243	21,684	-59.211%
2026-03-20	2.4900	2.4900	2.1600	2.3800	-3.644%	905	21,765	-60.924%
2026-03-19	2.5000	2.6500	2.2800	2.4700	-6.792%	598	21,782	-62.348%
2026-03-18	2.6500	2.7300	2.5600	2.6500	-0.749%	453	21,886	-64.906%
2026-03-17	2.7400	2.8500	2.6700	2.6700	+2.299%	93	21,996	-65.169%
2026-03-16	3.1000	3.1500	2.6000	2.6100	-11.525%	322	21,999	-64.368%
2026-03-13	3.4100	3.6000	2.9400	2.9500	-7.813%	670	22,185	-68.475%
2026-03-12	3.5000	3.5000	3.2000	3.2000	-1.538%	107	22,118	-70.938%
2026-03-11	3.4200	3.7000	3.1000	3.2500	-2.985%	90	22,119	-71.385%
2026-03-10	3.5000	3.7500	3.3500	3.3500	-6.944%	288	22,122	-72.239%
2026-03-09	3.7500	3.7500	3.3000	3.6000	+4.956%	362	22,108	-74.167%
2026-03-06	3.3000	3.5500	3.1000	3.4300	+4.573%	161	21,992	-72.886%
2026-03-05	3.4600	3.4600	3.1300	3.2800	0.000%	270	22,003	-71.646%
2026-03-04	3.5500	3.5500	3.2500	3.2800	-1.502%	235	21,999	-71.646%
2026-03-03	3.4300	3.6000	3.1700	3.3300	-4.857%	411	21,987	-72.072%
2026-03-02	3.2000	3.5000	3.2000	3.5000	+1.449%	172	22,029	-73.429%
2026-02-27	3.5500	3.6000	3.3500	3.4500	-2.817%	434	22,007	-73.043%
2026-02-26	3.6500	3.6900	3.3500	3.5500	-2.740%	79	22,009	-73.803%
2026-02-25	3.5000	3.6500	3.4000	3.6500	+8.955%	84	21,952	-74.521%
2026-02-24	3.5000	3.6800	3.2500	3.3500	-1.180%	398	21,952	-72.239%
2026-02-23	3.2000	3.5000	2.9500	3.3900	+4.954%	361	21,760	-72.566%
2026-02-20	3.3500	3.4500	3.1500	3.2300	-5.000%	167	21,806	-71.207%
2026-02-19	3.4000	3.7000	3.2500	3.4000	-3.683%	49	21,813	-72.647%
2026-02-18	3.2000	3.6000	3.1000	3.5300	+10.658%	184	21,824	-73.654%
2026-02-17	3.4500	3.5500	3.1500	3.1900	-7.536%	569	21,730	-70.846%
2026-02-13	3.6100	3.8000	3.3500	3.4500	0.000%	104	21,782	-73.043%
2026-02-12	3.8500	3.8500	3.3500	3.4500	-7.008%	473	21,782	-73.043%
2026-02-11	4.2000	4.2000	3.6000	3.7100	-10.602%	143	21,743	-74.933%
2026-02-10	4.0500	4.3000	3.7000	4.1500	0.000%	192	21,740	-77.590%
2026-02-09	4.0000	4.2100	3.7500	4.1500	-1.190%	150	21,730	-77.590%
2026-02-06	4.4500	4.4500	3.8700	4.2000	+2.439%	1,102	21,732	-77.857%
2026-02-05	4.3000	4.7500	4.1000	4.1000	-4.872%	523	22,049	-77.317%
2026-02-04	4.0000	4.6000	3.9000	4.3100	+5.122%	876	21,973	-78.422%
2026-02-03	4.5500	4.7000	3.7000	4.1000	-13.866%	916	21,711	-77.317%
2026-02-02	3.7400	4.8500	3.6500	4.7600	+37.971%	3,812	21,692	-80.462%
2026-01-30	3.4500	3.5000	3.2500	3.4500	+15.000%	704	20,380	-73.043%
2026-01-29	3.3600	3.3600	2.9000	3.0000	-14.286%	945	20,280	-69.000%
2026-01-28	3.7100	3.7100	3.2500	3.5000	-4.110%	687	20,314	-73.429%
2026-01-27	3.5500	3.8500	3.1000	3.6500	+2.817%	1,083	20,571	-74.521%
2026-01-26	3.1400	4.1700	3.0000	3.5500	+19.529%	4,501	20,532	-73.803%
2026-01-23	3.0500	3.0500	2.6000	2.9700	-1.656%	514	21,222	-68.687%
2026-01-22	2.5000	3.1300	2.5000	3.0200	+26.891%	3,111	21,157	-69.205%
2026-01-21	2.2800	2.4000	2.2000	2.3800	+16.667%	182	20,012	-60.924%
2026-01-20	2.1400	2.2500	2.0000	2.0400	-4.225%	1,362	19,980	-54.412%
2026-01-16	2.2300	2.3000	2.1000	2.1300	-6.987%	803	19,099	-56.338%
2026-01-15	2.1200	2.3800	2.1200	2.2900	+6.512%	322	19,099	-59.389%
2026-01-14	2.1800	2.2100	2.0500	2.1500	-1.376%	1,508	19,012	-56.744%
2026-01-13	2.1500	2.4500	2.1000	2.1800	+1.395%	301	18,702	-57.339%
2026-01-12	2.3500	2.3800	2.1500	2.1500	-7.725%	277	18,495	-56.744%
2026-01-09	2.3100	2.3800	2.1500	2.3300	-0.851%	210	18,420	-60.086%
2026-01-08	2.3900	2.5000	2.3000	2.3500	0.000%	60	18,355	-60.426%
2026-01-07	2.4300	2.7500	2.3100	2.3500	+10.849%	358	18,348	-60.426%
2026-01-06	2.2500	2.3500	2.1100	2.1200	0.000%	304	18,262	-56.132%
2026-01-05	2.2900	2.2900	2.1200	2.1200	-7.826%	205	18,010	-56.132%
2026-01-02	2.3700	2.4200	2.2400	2.3000	+5.023%	178	17,953	-59.565%
2025-12-31	2.2600	2.4800	2.1500	2.1900	-2.667%	164	18,016	-57.534%
2025-12-30	2.3600	2.4200	2.1000	2.2500	-0.442%	245	18,016	-58.667%
2025-12-29	2.6500	2.6500	2.2500	2.2600	-11.719%	3,157	18,163	-58.850%
2025-12-26	2.8000	2.8000	2.3100	2.5600	-6.227%	164	16,856	-63.672%
2025-12-24	2.9700	2.9700	2.6900	2.7300	-2.500%	37	16,800	-65.934%
2025-12-23	2.7300	2.8000	2.5500	2.8000	+1.083%	205	16,800	-66.786%
2025-12-22	3.0000	3.0500	2.7700	2.7700	-10.645%	121	16,699	-66.426%
2025-12-19	3.1600	3.1900	3.0500	3.1000	-5.488%	67	16,710	-70.000%
2025-12-18	3.4800	3.5000	3.2000	3.2800	-6.286%	96	16,689	-71.646%
2025-12-17	3.2600	3.7000	3.2000	3.5000	+11.111%	165	16,657	-73.429%
2025-12-16	3.2700	3.2700	3.0000	3.1500	+3.279%	52	16,619	-70.476%
2025-12-15	2.6500	3.2500	2.5500	3.0500	+15.094%	180	16,619	-69.508%
2025-12-12	3.1000	3.1000	2.5500	2.6500	-13.115%	148	16,550	-64.906%
2025-12-11	3.5200	3.7000	2.8100	3.0500	-8.133%	303	16,506	-69.508%
2025-12-10	3.3500	3.8000	2.9900	3.3200	-13.766%	568	16,472	-71.988%
2025-12-09	3.9000	4.1000	3.8500	3.8500	-3.750%	93	16,485	-75.844%
2025-12-08	3.8500	4.1400	3.8100	4.0000	+8.108%	1,389	16,445	-76.750%
2025-12-05	4.1500	4.1500	3.6200	3.7000	-9.091%	2,723	15,386	-74.865%
2025-12-04	4.3500	4.6000	4.0000	4.0700	-7.500%	2,688	13,235	-77.150%
2025-12-03	4.2500	4.7500	3.9100	4.4000	+18.919%	4,891	11,097	-78.864%
2025-12-02	3.9500	4.4300	3.6400	3.7000	-5.128%	2,621	8,575	-74.865%
2025-12-01	3.5500	4.0500	3.4800	3.9000	+8.635%	1,235	7,324	-76.154%
2025-11-28	3.5000	4.0000	3.4700	3.5900	+8.788%	1,314	6,640	-74.095%
2025-11-26	3.2000	3.3000	3.1400	3.3000	-13.158%	68	6,291	-71.818%
2025-11-25	2.9500	3.8000	2.7700	3.8000	+26.667%	176	6,291	-75.526%
2025-11-24	3.2500	3.2500	2.9500	3.0000	-6.250%	28	6,131	-69.000%
2025-11-21	3.0500	3.7000	3.0000	3.2000	+4.918%	435	6,126	-70.938%
2025-11-20	3.1200	3.1500	2.9000	3.0500	-4.984%	112	6,091	-69.508%
2025-11-19	3.0000	3.2100	3.0000	3.2100	+1.905%	15	6,020	-71.028%
2025-11-18	3.5000	3.5000	2.9800	3.1500	-0.943%	470	6,009	-70.476%
2025-11-17	3.1000	3.2100	2.9000	3.1800	-1.852%	1,169	5,586	-70.755%
2025-11-14	3.3000	3.3800	3.0500	3.2400	-0.308%	106	4,669	-71.296%
2025-11-13	3.4400	3.5200	3.2500	3.2500	-7.407%	1,421	4,632	-71.385%
2025-11-12	3.6000	3.8000	3.3500	3.5100	-1.127%	134	3,399	-73.504%
2025-11-11	3.5000	3.6000	3.4000	3.5500	-4.054%	297	3,337	-73.803%
2025-11-10	3.6000	3.7500	3.6000	3.7000	-22.105%	35	3,256	-74.865%
2025-11-07	3.5000	4.7500	3.4300	4.7500	+31.944%	45	3,266	-80.421%
2025-11-06	3.6500	3.8100	3.6000	3.6000	-5.263%	1,028	3,246	-74.167%
2025-11-05	3.6500	3.9000	3.6500	3.8000	-0.524%	1,010	2,227	-75.526%
2025-11-04	3.8500	3.9500	3.7500	3.8200	-4.020%	226	1,221	-75.654%
2025-11-03	4.0500	4.0500	3.7500	3.9800	+1.015%	29	1,314	-76.633%
2025-10-31	4.0000	4.2000	3.9400	3.9400	+0.254%	87	1,314	-76.396%
2025-10-30	4.0000	4.1000	3.9300	3.9300	-1.995%	115	1,274	-76.336%
2025-10-29	4.0500	4.1500	4.0100	4.0100	-8.238%	60	1,371	-76.808%
2025-10-28	4.2000	4.3700	4.0500	4.3700	+1.157%	169	1,357	-78.719%
2025-10-27	4.9500	4.9500	4.1000	4.3200	-0.690%	154	1,255	-78.472%
2025-10-24	4.6000	4.6000	4.0000	4.3500	-2.247%	242	1,255	-78.621%
2025-10-23	4.1000	4.5000	3.9800	4.4500	+11.250%	126	1,057	-79.101%
2025-10-22	3.8600	4.6500	3.7500	4.0000	+5.263%	304	1,027	-76.750%
2025-10-21	3.9000	4.0500	3.6000	3.8000	-1.299%	59	972	-75.526%
2025-10-20	3.9500	4.0000	3.8500	3.8500	-2.532%	237	963	-75.844%
2025-10-17	3.9100	4.0600	3.8500	3.9500	-0.754%	269	759	-76.456%
2025-10-16	4.1500	4.2500	3.8000	3.9800	-1.728%	34	953	-76.633%
2025-10-15	4.2500	4.2500	3.9000	4.0500	-1.220%	384	921	-77.037%
2025-10-14	4.3500	4.3500	4.0600	4.1000	+2.500%	27	756	-77.317%
2025-10-13	4.0000	4.0900	3.9000	4.0000	-3.148%	213	730	-76.750%
2025-10-10	4.4000	4.6500	4.0500	4.1300	-5.057%	110	583	-77.482%
2025-10-09	4.6500	5.0500	4.2000	4.3500	-7.447%	455	514	-78.621%
2025-10-08	5.7000	5.7000	4.5100	4.7000	+2.174%	153	215	-80.213%
2025-10-07	5.0000	5.1000	4.5000	4.6000	-4.167%	33	34	-79.783%
2025-10-06	4.8500	4.8500	4.7500	4.8000	-17.241%	38	34	-80.625%
2025-10-02	6.3000	6.4000	5.5000	5.8000	-6.149%	602	8,344	-83.966%
2025-10-01	6.0000	6.3500	6.0000	6.1800	+0.488%	220	8,341	-84.951%
2025-09-30	5.7500	6.1500	5.6800	6.1500	+6.034%	110	8,367	-84.878%
2025-09-29	5.7700	5.9000	5.5500	5.8000	+5.455%	475	8,383	-83.966%
2025-09-26	5.2000	5.6000	5.2000	5.5000	+14.583%	216	8,377	-83.091%
2025-09-25	5.0000	5.2000	4.7000	4.8000	-4.000%	127	8,438	-80.625%
2025-09-24	5.8500	5.8500	5.0000	5.0000	-4.762%	193	8,342	-81.400%
2025-09-23	5.4000	5.5000	5.2000	5.2500	0.000%	78	8,166	-82.286%
2025-09-22	4.7500	5.7000	4.7000	5.2500	+12.903%	601	8,176	-82.286%
2025-09-19	4.7000	4.8500	4.5000	4.6500	+2.198%	205	8,040	-80.000%
2025-09-18	4.8100	4.9500	4.5500	4.5500	-6.186%	205	7,911	-79.560%
2025-09-17	5.0000	5.0000	4.4500	4.8500	-1.020%	138	7,908	-80.825%
2025-09-16	4.5500	5.0000	4.4500	4.9000	+8.889%	437	7,835	-81.020%
2025-09-15	4.2000	4.6000	4.1500	4.5000	+11.111%	412	7,640	-79.333%
2025-09-12	4.0000	4.2000	3.9000	4.0500	+1.250%	442	7,702	-77.037%
2025-09-11	3.8000	4.0200	3.5300	4.0000	+9.589%	628	7,330	-76.750%
2025-09-10	4.5800	4.6000	3.4700	3.6500	-13.095%	1,005	7,009	-74.521%
2025-09-09	4.1500	4.4000	4.0300	4.2000	0.000%	166	6,359	-77.857%
2025-09-08	4.3000	4.4000	3.9500	4.2000	+7.692%	159	6,250	-77.857%
2025-09-05	4.1500	4.2000	3.8000	3.9000	-3.704%	51	6,166	-76.154%
2025-09-04	4.3500	4.3500	4.0500	4.0500	-8.989%	82	6,116	-77.037%
2025-09-03	5.0000	5.0000	4.3000	4.4500	-6.904%	279	6,036	-79.101%
2025-09-02	4.4000	5.1500	4.1500	4.7800	+7.416%	265	5,866	-80.544%
2025-08-29	4.7000	4.8000	4.4500	4.4500	-6.316%	55	5,570	-79.101%
2025-08-28	5.0000	5.0000	4.5900	4.7500	-2.062%	335	5,570	-80.421%
2025-08-27	5.0500	5.0500	4.8500	4.8500	0.000%	67	5,245	-80.825%
2025-08-26	5.0400	5.0400	4.7800	4.8500	-3.960%	44	5,180	-80.825%
2025-08-25	5.1500	5.2800	5.0000	5.0500	-1.942%	60	5,159	-81.584%
2025-08-22	5.2000	5.2700	5.1500	5.1500	+3.000%	80	5,115	-81.942%
2025-08-21	5.0000	5.0000	4.9500	5.0000	-1.961%	16	5,075	-81.400%
2025-08-20	5.2000	5.2000	5.0500	5.1000	-1.354%	23	5,061	-81.765%
2025-08-19	5.4000	5.4000	5.1400	5.1700	-2.453%	49	5,048	-82.012%
2025-08-18	5.4500	5.6000	5.3000	5.3000	+0.952%	57	5,023	-82.453%
2025-08-15	5.3000	5.3000	5.1800	5.2500	-3.670%	40	4,995	-82.286%
2025-08-14	5.5000	5.5000	5.2000	5.4500	-0.909%	44	4,979	-82.936%
2025-08-13	5.5000	5.5000	5.3000	5.5000	+1.852%	52	4,945	-83.091%
2025-08-12	5.2000	5.4000	5.1100	5.4000	+4.651%	23	4,905	-82.778%
2025-08-11	5.1900	5.3500	5.0800	5.1600	+1.176%	48	4,896	-81.977%
2025-08-08	5.2600	5.7000	5.0500	5.1000	-3.409%	168	4,893	-81.765%
2025-08-07	5.5300	5.7500	5.2000	5.2800	-2.222%	160	4,738	-82.386%
2025-08-06	5.5000	5.5000	5.1500	5.4000	-3.571%	157	4,580	-82.778%
2025-08-05	5.6000	5.7100	5.4500	5.6000	+4.089%	58	4,457	-83.393%
2025-08-04	5.8000	5.8000	5.3800	5.3800	+1.509%	19	4,401	-82.714%
2025-08-01	5.7400	5.8000	5.1000	5.3000	-5.357%	22	4,382	-82.453%
2025-07-31	5.7500	5.7500	5.1000	5.6000	+1.818%	50	4,369	-83.393%
2025-07-30	5.7500	6.0000	5.4400	5.5000	-4.348%	175	4,345	-83.091%
2025-07-29	5.9000	5.9800	5.5500	5.7500	-2.542%	158	4,285	-83.826%
2025-07-28	6.1500	6.1500	5.8000	5.9000	-1.667%	69	4,157	-84.237%
2025-07-25	6.3500	6.6500	6.0000	6.0000	-4.762%	214	4,121	-84.500%
2025-07-24	6.0500	6.5000	6.0500	6.3000	-2.326%	32	4,084	-85.238%
2025-07-23	6.7500	7.1000	6.3500	6.4500	-1.677%	156	4,092	-85.581%
2025-07-22	6.7000	6.7000	6.3000	6.5600	+2.500%	72	4,073	-85.823%
2025-07-21	5.9500	6.6500	5.9000	6.4000	+6.667%	111	4,077	-85.469%
2025-07-18	6.2500	6.8000	5.9000	6.0000	-4.913%	317	4,064	-84.500%
2025-07-17	6.3000	6.3500	6.1000	6.3100	+1.284%	159	3,954	-85.261%
2025-07-16	6.3800	6.9000	6.1000	6.2300	+0.322%	304	3,825	-85.072%
2025-07-15	6.4500	6.5000	6.1000	6.2100	-2.969%	49	3,555	-85.024%
2025-07-14	6.3700	6.4000	6.2000	6.4000	+1.587%	165	3,556	-85.469%
2025-07-11	6.4500	6.7900	6.2400	6.3000	0.000%	131	3,552	-85.238%
2025-07-10	6.4000	6.4700	6.1700	6.3000	+0.159%	130	3,451	-85.238%
2025-07-09	6.7000	6.7000	6.0500	6.2900	+0.640%	250	3,326	-85.215%
2025-07-08	6.5000	6.5000	6.2300	6.2500	-5.303%	228	3,262	-85.120%
2025-07-07	6.6900	6.8500	6.1500	6.6000	-3.650%	179	3,219	-85.909%
2025-07-03	7.2000	7.3500	6.8500	6.8500	-4.861%	135	2,983	-86.423%
2025-07-02	7.0000	7.3000	7.0000	7.2000	+2.857%	53	2,983	-87.083%
2025-07-01	7.3000	7.5000	7.0000	7.0000	-6.040%	101	2,962	-86.714%
2025-06-30	7.2000	7.4500	7.1000	7.4500	+8.759%	21	2,942	-87.517%
2025-06-27	7.2500	7.3800	6.8500	6.8500	-2.143%	32	2,936	-86.423%
2025-06-26	7.1000	7.2500	7.0000	7.0000	+2.941%	33	2,924	-86.714%
2025-06-25	7.1000	7.2500	6.6900	6.8000	-0.730%	44	2,910	-86.324%
2025-06-24	6.8600	7.2000	6.6000	6.8500	+2.392%	71	2,885	-86.423%
2025-06-23	6.9000	7.0000	6.3600	6.6900	-2.336%	100	2,863	-86.099%
2025-06-20	6.8000	7.0600	6.8000	6.8500	-2.560%	26	2,825	-86.423%
2025-06-18	7.0000	7.4700	6.8600	7.0300	+3.382%	35	2,819	-86.771%
2025-06-17	7.0000	7.3000	6.7500	6.8000	0.000%	43	2,819	-86.324%
2025-06-16	6.0000	7.0000	6.0000	6.8000	+4.615%	475	2,807	-86.324%
2025-06-13	7.0000	7.2000	6.5000	6.5000	+0.775%	808	2,777	-85.692%
2025-06-12	6.5300	7.0800	6.1000	6.4500	-37.981%	1,751	2,798	-85.581%
2025-06-11	10.0000	10.6000	9.5000	10.4000	-5.455%	234	1,749	-91.058%
2025-06-10	11.0200	11.0500	10.7500	11.0000	-0.542%	26	1,610	-91.545%
2025-06-09	10.5200	11.1000	10.4000	11.0600	+3.364%	37	1,617	-91.591%
2025-06-06	10.5900	10.7000	10.5900	10.7000	+4.288%	10	1,627	-91.308%
2025-06-05	11.0000	11.2000	10.2000	10.2600	-5.263%	24	1,628	-90.936%
2025-06-04	10.5000	11.5000	10.5000	10.8300	-1.545%	26	1,622	-91.413%
2025-06-03	12.0000	12.0000	10.8000	11.0000	-4.348%	76	1,611	-91.545%
2025-06-02	10.7700	11.5000	10.6000	11.5000	+5.796%	45	1,559	-91.913%
2025-05-30	11.0000	11.0000	10.4000	10.8700	+1.589%	174	1,535	-91.444%
2025-05-29	12.1100	12.1100	10.4000	10.7000	-10.908%	244	1,533	-91.308%
2025-05-28	16.5000	16.5000	11.6800	12.0100	-20.987%	415	1,597	-92.256%
2025-05-27	14.0500	15.8200	13.3500	15.2000	+12.593%	187	1,677	-93.882%
2025-05-23	11.6500	13.6500	11.6500	13.5000	+13.924%	316	1,869	-93.111%
2025-05-22	10.4000	11.8500	10.2000	11.8500	+19.697%	121	1,869	-92.152%
2025-05-21	10.2100	10.6500	9.8500	9.9000	-2.941%	93	1,881	-90.606%
2025-05-20	9.8300	10.2000	9.8300	10.2000	+4.082%	23	1,896	-90.882%
2025-05-19	9.6200	9.9800	9.3000	9.8000	-2.970%	19	1,878	-90.510%
2025-05-16	10.3000	10.4000	10.1000	10.1000	-1.463%	38	1,876	-90.792%
2025-05-15	9.8500	10.2500	9.4500	10.2500	-5.530%	21	1,874	-90.927%
2025-05-14	10.5600	10.8500	10.1900	10.8500	+2.941%	74	1,873	-91.429%
2025-05-13	10.9000	11.0000	10.3500	10.5400	+3.842%	11	1,868	-91.176%
2025-05-12	10.3000	10.5000	9.8000	10.1500	-1.456%	77	1,865	-90.837%
2025-05-09	10.0000	10.4700	10.0000	10.3000	+2.183%	106	1,882	-90.971%
2025-05-08	10.1000	10.5000	9.7500	10.0800	+6.667%	26	1,839	-90.774%
2025-05-07	10.0000	10.0000	9.2000	9.4500	-0.526%	109	1,821	-90.159%
2025-05-06	9.4000	9.5200	9.2000	9.5000	-4.040%	129	1,779	-90.211%
2025-05-05	10.2500	10.2500	9.7500	9.9000	-4.532%	54	1,874	-90.606%
2025-05-02	10.5500	10.6000	10.3000	10.3700	-3.981%	66	1,882	-91.032%
2025-05-01	10.7500	10.8300	10.6500	10.8000	+2.370%	11	1,900	-91.389%
2025-04-30	10.0300	10.7000	8.9500	10.5500	-2.134%	22	1,903	-91.185%
2025-04-29	12.2400	12.2400	9.9500	10.7800	+2.180%	22	1,898	-91.373%
2025-04-28	10.5000	11.0400	10.5000	10.5500	-0.472%	17	1,898	-91.185%
2025-04-25	10.6000	11.0000	10.6000	10.6000	+1.923%	76	1,903	-91.226%
2025-04-24	10.5400	10.7400	10.3500	10.4000	-0.192%	25	1,904	-91.058%
2025-04-23	11.0000	11.0000	10.0000	10.4200	-0.287%	50	1,911	-91.075%
2025-04-22	10.7500	10.8400	10.4500	10.4500	+1.951%	21	1,953	-91.100%
2025-04-21	10.2500	10.3000	9.5500	10.2500	-1.914%	195	1,947	-90.927%
2025-04-17	10.6000	10.6000	10.4500	10.4500	+7.732%	65	1,869	-91.100%
2025-04-16	10.1000	10.1000	9.7000	9.7000	-7.619%	7	1,869	-90.412%
2025-04-15	10.5000	10.8500	10.1000	10.5000	+2.941%	31	1,862	-91.143%
2025-04-14	10.2500	10.4500	9.6800	10.2000	+3.030%	130	1,865	-90.882%
2025-04-11	9.5500	10.1500	9.5500	9.9000	+16.883%	126	1,856	-90.606%
2025-04-10	8.1500	9.6000	8.1500	8.4700	-6.512%	40	1,875	-89.020%
2025-04-09	8.0200	9.1500	8.0200	9.0600	+16.154%	147	1,897	-89.735%
2025-04-08	9.0000	9.0000	7.7000	7.8000	-13.043%	352	1,891	-88.077%
2025-04-07	7.6100	9.5000	7.6100	8.9700	+7.425%	101	2,020	-89.632%
2025-04-04	7.0000	8.5000	6.8500	8.3500	+20.144%	170	1,993	-88.862%
2025-04-03	7.1500	8.4000	6.8000	6.9500	-15.758%	112	1,958	-86.619%
2025-04-02	8.4500	8.4500	7.7000	8.2500	-1.786%	41	1,894	-88.727%
2025-04-01	8.0000	8.4000	7.8400	8.4000	+8.387%	11	1,862	-88.929%
2025-03-31	7.6000	7.8500	6.8000	7.7500	+7.639%	77	1,853	-88.000%
2025-03-28	8.0000	8.1200	7.0500	7.2000	-10.559%	232	1,829	-87.083%
2025-03-27	9.9500	10.4000	6.7500	8.0500	-31.489%	737	1,730	-88.447%
2025-03-26	11.5500	12.8000	11.0500	11.7500	+23.684%	356	1,217	-92.085%
2025-03-25	10.0500	10.0500	9.2000	9.5000	+0.105%	17	1,170	-90.211%
2025-03-24	9.7000	9.8800	9.3700	9.4900	+5.444%	44	1,166	-90.200%
2025-03-21	8.8800	9.0000	8.6500	9.0000	+7.784%	316	1,152	-89.667%
2025-03-20	8.3500	8.3500	8.3500	8.3500	-1.765%	1	1,130	-88.862%
2025-03-19	8.5000	8.5000	8.5000	8.5000	+5.590%	4	1,129	-89.059%
2025-03-18	8.2500	8.2500	8.0500	8.0500	-2.068%	2	1,125	-88.447%
2025-03-17	8.2600	8.2600	8.2200	8.2200	+0.612%	4	1,125	-88.686%
2025-03-14	7.7500	8.2000	7.7500	8.1700	+9.960%	10	1,127	-88.617%
2025-03-13	8.0000	8.0000	7.3000	7.4300	+0.814%	33	1,118	-87.483%
2025-03-12	7.6900	7.7000	7.3100	7.3700	-6.709%	4	1,118	-87.381%
2025-03-11	7.7500	8.0000	7.2000	7.9000	+1.282%	76	1,117	-88.228%
2025-03-10	8.4000	9.2500	7.3500	7.8000	-9.827%	49	1,134	-88.077%
2025-03-07	8.9000	8.9900	8.3200	8.6500	+1.765%	284	1,115	-89.249%
2025-03-06	8.3000	8.9700	8.3000	8.5000	-5.556%	7	1,179	-89.059%
2025-03-04	8.5500	9.0000	8.3000	9.0000	-2.174%	25	1,180	-89.667%
2025-03-03	9.7000	9.7000	9.0000	9.2000	+2.222%	132	1,189	-89.891%
2025-02-28	9.4000	9.5500	9.0000	9.0000	-9.091%	36	1,190	-89.667%
2025-02-27	9.3000	10.0000	9.3000	9.9000	+2.591%	19	1,194	-90.606%
2025-02-26	9.4500	9.7200	9.3000	9.6500	+2.116%	30	1,184	-90.363%
2025-02-25	9.1000	9.4500	8.8500	9.4500	-1.563%	19	1,185	-90.159%
2025-02-24	10.7500	10.7500	9.6000	9.6000	-11.602%	50	1,183	-90.313%
2025-02-21	11.2000	11.3500	10.5000	10.8600	-3.467%	162	1,181	-91.436%
2025-02-20	10.2200	11.2500	10.0000	11.2500	+12.500%	48	1,215	-91.733%
2025-02-19	10.9000	11.0500	10.0000	10.0000	-8.509%	14	1,181	-90.700%
2025-02-18	10.7200	11.3500	10.7200	10.9300	-3.274%	27	1,183	-91.491%
2025-02-14	14.0100	14.0100	10.9000	11.3000	+9.922%	70	1,171	-91.770%
2025-02-12	10.7000	10.7000	10.2800	10.2800	-2.927%	20	1,171	-90.953%
2025-02-11	11.0000	11.5000	10.5500	10.5900	-3.727%	18	1,171	-91.218%
2025-02-10	10.8500	11.4000	9.6100	11.0000	+15.789%	20	1,169	-91.545%
2025-02-07	9.3900	9.7000	9.3900	9.5000	+0.529%	34	1,165	-90.211%
2025-02-06	9.5500	10.0000	9.2500	9.4500	-4.061%	21	1,155	-90.159%
2025-02-05	10.1900	10.2500	9.5000	9.8500	-5.288%	40	1,146	-90.558%
2025-02-04	11.0000	11.0000	10.2000	10.4000	0.000%	21	1,147	-91.058%
2025-02-03	10.5500	11.2000	10.0000	10.4000	-9.408%	34	1,131	-91.058%
2025-01-31	11.8800	12.1500	11.4000	11.4800	-2.131%	44	1,116	-91.899%
2025-01-30	11.8200	11.9800	11.7300	11.7300	+1.121%	18	1,098	-92.072%
2025-01-29	11.7000	12.0000	11.3000	11.6000	-0.429%	22	1,089	-91.983%
2025-01-28	11.8000	11.8000	11.1800	11.6500	+1.304%	33	1,075	-92.017%
2025-01-27	11.8500	12.2000	11.3300	11.5000	-3.766%	32	1,061	-91.913%
2025-01-24	12.4400	12.7000	11.9500	11.9500	-7.722%	18	1,058	-92.218%
2025-01-23	11.9500	13.1500	11.7500	12.9500	+16.667%	27	1,055	-92.819%
2025-01-22	12.1500	12.1500	11.1000	11.1000	-7.113%	5	1,039	-91.622%
2025-01-21	12.0000	12.0000	11.7500	11.9500	+0.844%	20	1,039	-92.218%