Dark

GME20270115C40
GME Jan 15 2027 40.00 Call (GME270115C00040000)
option OPRA

EOD

Jul 16, 2026

0.4200-6.667%(-0.0300)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4800	0.4900	0.4200	0.4200	-6.667%	27	15,088	0.000%
2026-07-15	0.5600	0.5600	0.4500	0.4500	-4.255%	27	15,086	-6.667%
2026-07-14	0.4700	0.5000	0.4700	0.4700	0.000%	53	15,083	-10.638%
2026-07-13	0.5700	0.5700	0.4600	0.4700	0.000%	154	15,091	-10.638%
2026-07-10	0.5200	0.5200	0.4600	0.4700	-7.843%	28	15,092	-10.638%
2026-07-09	0.4600	0.5300	0.4600	0.5100	+4.082%	35	15,091	-17.647%
2026-07-08	0.4800	0.5000	0.4600	0.4900	-5.769%	160	15,092	-14.286%
2026-07-07	0.5500	0.5600	0.5000	0.5200	-20.000%	49	15,102	-19.231%
2026-07-06	0.5900	0.6500	0.4500	0.6500	+10.169%	63	15,110	-35.385%
2026-07-02	0.6200	0.6500	0.5700	0.5900	+18.000%	774	15,063	-28.814%
2026-07-01	0.5700	0.6200	0.5000	0.5000	-9.091%	67	15,063	-16.000%
2026-06-30	0.5700	0.5900	0.5500	0.5500	-6.780%	122	15,061	-23.636%
2026-06-29	0.6100	0.6400	0.5600	0.5900	+5.357%	64	15,000	-28.814%
2026-06-26	0.5300	0.5700	0.5300	0.5600	+9.804%	80	14,981	-25.000%
2026-06-25	0.5400	0.5400	0.4800	0.5100	-10.526%	130	14,957	-17.647%
2026-06-24	0.5200	0.6200	0.5100	0.5700	+9.615%	62	14,956	-26.316%
2026-06-23	0.5700	0.6300	0.4900	0.5200	-10.345%	110	14,941	-19.231%
2026-06-22	0.6400	0.8300	0.5800	0.5800	-9.375%	74	14,897	-27.586%
2026-06-18	0.6500	0.6900	0.6300	0.6400	0.000%	128	14,826	-34.375%
2026-06-17	0.6500	0.7700	0.6400	0.6400	-1.538%	164	14,826	-34.375%
2026-06-16	0.6500	0.6800	0.6200	0.6500	-4.412%	100	14,826	-35.385%
2026-06-15	0.7200	0.7200	0.6200	0.6800	-6.849%	192	14,819	-38.235%
2026-06-12	0.7300	0.7800	0.7100	0.7300	-1.351%	73	14,793	-42.466%
2026-06-11	0.8100	0.8200	0.7200	0.7400	-13.953%	294	14,796	-43.243%
2026-06-10	0.8500	1.0000	0.8000	0.8600	+6.173%	74	14,855	-51.163%
2026-06-09	0.8200	0.9000	0.8000	0.8100	-6.897%	25	14,857	-48.148%
2026-06-08	1.0400	1.0400	0.8400	0.8700	+4.819%	221	14,860	-51.724%
2026-06-05	0.9000	0.9100	0.8000	0.8300	-11.702%	76	14,848	-49.398%
2026-06-04	0.8600	1.0400	0.8600	0.9400	+5.618%	146	14,820	-55.319%
2026-06-03	1.1400	1.1400	0.8900	0.8900	+15.584%	330	14,773	-52.809%
2026-06-02	0.7600	0.7900	0.7600	0.7700	-10.465%	38	14,550	-45.455%
2026-06-01	0.8000	0.9000	0.7500	0.8600	+8.861%	18	14,554	-51.163%
2026-05-29	0.7800	0.8400	0.7700	0.7900	-13.187%	301	14,550	-46.835%
2026-05-28	0.8800	0.9100	0.8600	0.9100	+2.247%	43	14,550	-53.846%
2026-05-27	0.7300	0.9400	0.7300	0.8900	-5.319%	60	14,558	-52.809%
2026-05-26	0.9700	1.0200	0.7900	0.9400	-2.083%	293	14,560	-55.319%
2026-05-22	1.0100	1.1000	0.9300	0.9600	-12.727%	119	14,581	-56.250%
2026-05-21	1.1000	1.1700	1.0500	1.1000	-3.509%	17	14,531	-61.818%
2026-05-20	1.0300	1.2000	1.0300	1.1400	+8.571%	64	14,531	-63.158%
2026-05-19	1.1000	1.1200	0.7700	1.0500	+5.000%	33	14,515	-60.000%
2026-05-18	0.8500	1.0400	0.8500	1.0000	+2.041%	97	14,515	-58.000%
2026-05-15	0.9700	1.0300	0.9500	0.9800	+3.158%	180	14,515	-57.143%
2026-05-14	1.1000	1.1000	0.9500	0.9500	-11.215%	93	14,539	-55.789%
2026-05-13	1.2300	1.3100	1.0100	1.0700	-4.464%	232	14,587	-60.748%
2026-05-12	1.2000	1.3200	1.1200	1.1200	-11.811%	184	14,587	-62.500%
2026-05-11	1.4900	1.5500	1.2100	1.2700	-12.414%	271	14,587	-66.929%
2026-05-08	1.4700	1.5300	1.2800	1.4500	+1.399%	1,261	14,580	-71.034%
2026-05-07	1.7000	1.7500	1.3900	1.4300	-7.143%	192	14,699	-70.629%
2026-05-06	1.7100	1.8500	1.3600	1.5400	-9.942%	1,177	14,636	-72.727%
2026-05-05	1.2600	1.9000	1.2500	1.7100	+14.000%	1,125	13,934	-75.439%
2026-05-04	1.8500	2.1800	1.4000	1.5000	-30.233%	817	13,886	-72.000%
2026-05-01	1.4500	2.1500	1.4300	2.1500	+50.350%	1,729	12,550	-80.465%
2026-04-30	1.4000	1.4300	1.2200	1.4300	+20.168%	19	12,550	-70.629%
2026-04-29	1.3200	1.3200	1.1600	1.1900	-14.388%	1,333	12,546	-64.706%
2026-04-28	1.5600	1.5600	1.3600	1.3900	-10.897%	139	11,996	-69.784%
2026-04-27	1.4000	1.6000	1.4000	1.5600	+13.043%	61	12,016	-73.077%
2026-04-24	1.5700	1.5700	1.2700	1.3800	-1.429%	2,436	12,013	-69.565%
2026-04-23	1.6300	1.6300	1.4000	1.4000	-9.677%	464	9,957	-70.000%
2026-04-22	1.2700	1.6300	1.2700	1.5500	+27.049%	371	9,934	-72.903%
2026-04-21	1.3500	1.4200	1.2200	1.2200	-8.271%	72	9,914	-65.574%
2026-04-20	1.2200	1.3300	1.1500	1.3300	+9.016%	79	9,914	-68.421%
2026-04-17	1.5000	1.5000	1.2100	1.2200	-12.857%	1,039	9,970	-65.574%
2026-04-16	1.3000	1.5000	1.2500	1.4000	+7.692%	2,311	9,426	-70.000%
2026-04-15	1.0700	1.3900	1.0300	1.3000	+27.451%	940	7,842	-67.692%
2026-04-14	0.9400	1.0400	0.9100	1.0200	+29.114%	60	7,247	-58.824%
2026-04-13	0.7500	0.8900	0.7500	0.7900	-9.195%	1,149	7,251	-46.835%
2026-04-10	0.8200	0.9100	0.7600	0.8700	+2.353%	59	6,594	-51.724%
2026-04-09	0.8500	0.8700	0.8000	0.8500	0.000%	31	6,553	-50.588%
2026-04-08	1.0000	1.0500	0.8300	0.8500	-13.265%	16	6,558	-50.588%
2026-04-07	0.9500	1.0100	0.8500	0.9800	+7.692%	1,314	6,555	-57.143%
2026-04-06	1.0000	1.0000	0.9000	0.9100	+1.111%	45	5,441	-53.846%
2026-04-02	1.0000	1.2500	0.9000	0.9000	-3.226%	121	5,424	-53.333%
2026-04-01	1.0300	1.1300	0.9100	0.9300	-7.000%	99	5,424	-54.839%
2026-03-31	0.8500	1.0000	0.8500	1.0000	+9.890%	62	5,402	-58.000%
2026-03-30	0.9000	0.9900	0.8000	0.9100	+8.333%	82	5,397	-53.846%
2026-03-27	0.9000	0.9000	0.8400	0.8400	-5.618%	138	5,385	-50.000%
2026-03-26	0.9600	0.9600	0.8400	0.8900	-8.247%	22	5,369	-52.809%
2026-03-25	1.1700	1.1700	0.9600	0.9700	-17.797%	79	5,363	-56.701%
2026-03-24	1.0600	1.2400	1.0500	1.1800	+8.257%	45	5,354	-64.407%
2026-03-23	1.1900	1.1900	1.0300	1.0900	-12.097%	124	5,338	-61.468%
2026-03-20	1.2500	1.2500	1.1500	1.2400	+1.639%	5	5,324	-66.129%
2026-03-19	1.2500	1.2500	1.2000	1.2200	-8.271%	11	5,322	-65.574%
2026-03-18	1.4400	1.4400	1.3300	1.3300	-0.746%	4	5,321	-68.421%
2026-03-17	1.3800	1.4300	1.3400	1.3400	-10.667%	35	5,318	-68.657%
2026-03-16	1.5900	1.6000	1.5000	1.5000	-6.250%	7	5,307	-72.000%
2026-03-13	1.6700	1.7400	1.6000	1.6000	-5.882%	5	5,304	-73.750%
2026-03-12	1.7000	1.7000	1.7000	1.7000	-1.163%	2	5,302	-75.294%
2026-03-11	2.0000	2.0000	1.7200	1.7200	-10.417%	54	5,302	-75.581%
2026-03-10	2.1200	2.1200	1.9100	1.9200	-4.000%	7	5,299	-78.125%
2026-03-09	1.9200	2.0000	1.9200	2.0000	+7.527%	67	5,300	-79.000%
2026-03-06	1.8500	1.9100	1.8000	1.8600	+3.333%	134	5,269	-77.419%
2026-03-05	1.8900	1.9000	1.8000	1.8000	-0.552%	124	5,257	-76.667%
2026-03-04	2.0000	2.0000	1.7700	1.8100	-9.500%	56	5,142	-76.796%
2026-03-03	2.3000	2.3000	1.7500	2.0000	+4.167%	14	5,133	-79.000%
2026-03-02	1.8700	1.9500	1.8700	1.9200	+1.053%	58	5,132	-78.125%
2026-02-27	1.9000	1.9000	1.9000	1.9000	-5.000%	6	5,136	-77.895%
2026-02-26	2.0000	2.0000	2.0000	2.0000	+2.564%	11	5,136	-79.000%
2026-02-25	1.9000	2.0000	1.8400	1.9500	+1.036%	199	5,148	-78.462%
2026-02-24	2.0000	2.0000	1.8000	1.9300	-1.531%	407	5,148	-78.238%
2026-02-23	1.7100	1.9600	1.6200	1.9600	+5.946%	42	5,190	-78.571%
2026-02-20	1.9500	1.9500	1.8500	1.8500	-5.128%	21	5,173	-77.297%
2026-02-19	1.9000	2.0500	1.9000	1.9500	-4.878%	68	5,154	-78.462%
2026-02-18	1.8400	2.1400	1.8400	2.0500	+13.889%	55	5,101	-79.512%
2026-02-17	1.9600	2.3700	1.6000	1.8000	-9.091%	51	5,059	-76.667%
2026-02-13	2.0700	2.1500	1.9800	1.9800	-2.463%	111	4,985	-78.788%
2026-02-12	2.0700	2.1500	1.9200	2.0300	-3.333%	46	4,985	-79.310%
2026-02-11	2.3000	2.3000	2.0700	2.1000	-12.500%	56	5,020	-80.000%
2026-02-10	2.2900	2.4200	2.2900	2.4000	+4.348%	203	4,995	-82.500%
2026-02-09	2.5200	2.5200	2.2200	2.3000	-0.862%	49	4,817	-81.739%
2026-02-06	2.5500	2.5500	2.2500	2.3200	-3.333%	223	4,813	-81.897%
2026-02-05	2.6500	2.7200	2.3800	2.4000	-7.692%	65	4,612	-82.500%
2026-02-04	2.4400	2.8100	2.4000	2.6000	+6.122%	93	4,564	-83.846%
2026-02-03	2.5000	2.5400	2.2000	2.4500	-14.336%	251	4,544	-82.857%
2026-02-02	2.5000	3.0000	2.0400	2.8600	+50.526%	2,568	4,430	-85.315%
2026-01-30	1.7500	1.9100	1.7100	1.9000	+15.854%	66	3,846	-77.895%
2026-01-29	2.2300	2.2300	1.6400	1.6400	-11.828%	238	3,839	-74.390%
2026-01-28	2.0900	2.1000	1.8600	1.8600	-12.676%	31	3,842	-77.419%
2026-01-27	2.0000	2.2500	1.8500	2.1300	+12.105%	242	3,841	-80.282%
2026-01-26	1.7200	2.4600	1.6000	1.9000	+18.750%	732	3,920	-77.895%
2026-01-23	1.5000	1.6800	1.3500	1.6000	+2.564%	632	4,011	-73.750%
2026-01-22	1.2500	1.6200	1.2500	1.5600	+30.000%	316	3,805	-73.077%
2026-01-21	1.1800	1.2000	1.1300	1.2000	+9.091%	8	3,598	-65.000%
2026-01-20	1.0000	1.2200	1.0000	1.1000	-4.348%	136	3,597	-61.818%
2026-01-16	1.1500	1.1800	1.0500	1.1500	+2.679%	60	3,542	-63.478%
2026-01-15	1.1500	1.1800	1.0800	1.1200	-0.885%	318	3,542	-62.500%
2026-01-14	1.1300	1.1300	1.1300	1.1300	-5.833%	15	3,736	-62.832%
2026-01-13	1.1300	1.2000	1.0000	1.2000	+9.091%	112	3,736	-65.000%
2026-01-12	1.1400	1.1500	1.1000	1.1000	-4.348%	3	3,737	-61.818%
2026-01-09	1.2500	1.2500	1.1000	1.1500	-8.000%	25	3,736	-63.478%
2026-01-08	1.2500	1.2600	1.1900	1.2500	-12.587%	23	3,750	-66.400%
2026-01-07	1.3000	1.6500	1.3000	1.4300	+43.000%	292	3,750	-70.629%
2026-01-06	1.2300	1.2300	1.0000	1.0000	-16.667%	29	3,499	-58.000%
2026-01-05	1.3200	1.3200	1.1800	1.2000	+3.448%	101	3,497	-65.000%
2026-01-02	1.2700	1.2700	1.1600	1.1600	+3.571%	63	3,497	-63.793%
2025-12-31	1.1700	1.1700	1.1200	1.1200	-5.882%	3	3,498	-62.500%
2025-12-30	1.1900	1.1900	1.1900	1.1900	-7.752%	2	3,498	-64.706%
2025-12-29	1.2900	1.2900	1.2900	1.2900	-7.857%	2	3,498	-67.442%
2025-12-26	1.3700	1.4000	1.3600	1.4000	-2.098%	14	3,498	-70.000%
2025-12-24	1.4400	1.4800	1.4000	1.4300	+5.926%	513	2,995	-70.629%
2025-12-23	1.3300	1.4200	1.3300	1.3500	-12.903%	203	2,995	-68.889%
2025-12-22	1.5500	1.5500	1.5500	1.5500	-8.284%	2	3,195	-72.903%
2025-12-19	1.8000	1.8000	1.6900	1.6900	-11.053%	12	3,195	-75.148%
2025-12-18	1.9000	1.9000	1.9000	1.9000	-0.524%	1	3,194	-77.895%
2025-12-17	1.8800	1.9800	1.8800	1.9100	+9.143%	14	3,194	-78.010%
2025-12-16	1.7400	1.7500	1.7400	1.7500	0.000%	5	3,194	-76.000%
2025-12-15	1.4900	1.7500	1.4900	1.7500	+14.379%	79	3,191	-76.000%
2025-12-12	1.6400	1.6400	1.5200	1.5300	-4.375%	6	3,187	-72.549%
2025-12-11	2.0000	2.0000	1.6000	1.6000	-17.098%	83	3,188	-73.750%
2025-12-10	2.0500	2.1300	1.8500	1.9300	-17.872%	38	3,116	-78.238%
2025-12-09	2.4300	2.5600	2.3500	2.3500	+0.858%	11	3,115	-82.128%
2025-12-08	2.4600	2.5100	2.2300	2.3300	+2.193%	21	3,115	-81.974%
2025-12-05	2.4400	2.4400	2.1500	2.2800	-8.800%	79	3,114	-81.579%
2025-12-04	2.7800	2.9600	2.5000	2.5000	-5.660%	211	3,117	-83.200%
2025-12-03	2.6800	3.1800	2.6500	2.6500	-5.357%	20	2,917	-84.151%
2025-12-02	2.3500	2.8000	2.3500	2.8000	+14.754%	21	2,916	-85.000%
2025-12-01	2.2500	2.4600	2.2500	2.4400	+6.087%	23	2,916	-82.787%
2025-11-28	2.2800	2.4000	2.1500	2.3000	+15.000%	171	2,906	-81.739%
2025-11-26	2.0500	2.0500	2.0000	2.0000	+8.108%	11	2,909	-79.000%
2025-11-24	1.8000	1.8500	1.7500	1.8500	-13.146%	7	2,909	-77.297%
2025-11-21	1.7600	2.1300	1.7600	2.1300	+16.393%	309	2,903	-80.282%
2025-11-20	1.8300	1.8300	1.8300	1.8300	-8.040%	5	2,602	-77.049%
2025-11-19	2.0000	2.0000	1.9500	1.9900	+10.556%	15	2,602	-78.894%
2025-11-18	1.8500	1.8500	1.7600	1.8000	-7.216%	2,549	2,602	-76.667%
2025-11-17	1.9400	1.9400	1.9400	1.9400	-14.159%	1	405	-78.351%
2025-11-14	2.0100	2.3900	1.9700	2.2600	+3.670%	23	404	-81.416%
2025-11-13	2.1800	2.3000	2.1800	2.1800	-5.217%	82	398	-80.734%
2025-11-12	2.3000	2.3000	2.3000	2.3000	+10.577%	2	316	-81.739%
2025-11-11	2.1200	2.1200	2.0800	2.0800	-3.256%	41	314	-79.808%
2025-11-10	2.2000	2.2000	2.1500	2.1500	-14.000%	2	314	-80.465%
2025-11-06	2.5000	2.5000	2.5000	2.5000	0.000%	1	314	-83.200%
2025-11-04	2.5000	2.5000	2.5000	2.5000	+0.806%	4	313	-83.200%
2025-10-31	2.6400	2.6400	2.4800	2.4800	-1.195%	3	309	-83.065%
2025-10-30	2.4900	2.5100	2.2500	2.5100	-1.569%	24	308	-83.267%
2025-10-29	2.5500	2.5800	2.5500	2.5500	-4.135%	3	317	-83.529%
2025-10-28	2.6600	2.6600	2.6600	2.6600	-10.738%	5	315	-84.211%
2025-10-27	2.8100	3.0000	2.8100	2.9800	+17.787%	27	283	-85.906%
2025-10-24	2.7000	2.7000	2.5300	2.5300	-2.692%	153	283	-83.399%
2025-10-23	2.5500	2.6000	2.5500	2.6000	-2.256%	3	130	-83.846%
2025-10-22	2.3500	3.3100	2.2500	2.6600	+16.157%	35	129	-84.211%
2025-10-20	2.4500	2.4500	2.2900	2.2900	-4.583%	12	136	-81.659%
2025-10-17	2.2900	2.6400	2.2900	2.4000	+20.000%	71	128	-82.500%
2025-10-16	2.0000	2.0000	2.0000	2.0000	-23.077%	8	59	-79.000%
2025-10-14	2.5200	2.6000	2.5200	2.6000	+6.996%	15	67	-83.846%
2025-10-13	2.5000	2.5000	2.4300	2.4300	-6.538%	16	52	-82.716%
2025-10-10	2.4500	2.6000	2.4500	2.6000	-12.162%	7	38	-83.846%
2025-10-09	2.9600	2.9600	2.9600	2.9600	-1.333%	4	38	-85.811%
2025-10-08	2.6000	3.0000	2.6000	3.0000	0.000%	17	37	-86.000%
2025-10-07	3.0000	3.0000	2.7000	3.0000	-11.765%	31	4,322	-86.000%
2025-10-02	4.2000	4.2000	3.4000	3.4000	-9.333%	157	4,322	-87.647%
2025-10-01	3.7000	3.8000	3.6500	3.7500	+3.878%	30	4,375	-88.800%
2025-09-30	3.5800	3.6500	3.5800	3.6100	+1.690%	3	4,371	-88.366%
2025-09-29	3.5200	3.5500	3.4100	3.5500	+9.231%	32	4,372	-88.169%
2025-09-26	3.3000	3.3000	3.2500	3.2500	+12.847%	11	4,343	-87.077%
2025-09-25	3.0000	3.0200	2.8000	2.8800	-5.574%	15	4,332	-85.417%
2025-09-24	3.0000	3.0500	3.0000	3.0500	-7.576%	25	4,324	-86.230%
2025-09-23	3.0000	3.3500	3.0000	3.3000	+10.000%	23	4,325	-87.273%
2025-09-22	2.5500	3.2100	2.5500	3.0000	+19.522%	41	4,314	-86.000%
2025-09-19	2.6000	2.7300	2.5000	2.5100	-3.462%	22	4,284	-83.267%
2025-09-18	2.7000	2.7000	2.6000	2.6000	-3.704%	17	4,273	-83.846%
2025-09-17	3.8000	3.8000	2.5300	2.7000	-2.878%	91	4,265	-84.444%
2025-09-16	2.5500	2.8700	2.5000	2.7800	+6.513%	47	4,267	-84.892%
2025-09-15	2.2500	2.6700	2.2000	2.6100	+16.000%	68	4,258	-83.908%
2025-09-12	2.9100	2.9100	2.1000	2.2500	+12.500%	43	4,223	-81.333%
2025-09-11	1.9100	2.2900	1.8300	2.0000	+11.111%	89	4,205	-79.000%
2025-09-10	2.8900	2.8900	1.8000	1.8000	-20.354%	1,016	4,218	-76.667%
2025-09-09	2.4200	2.6100	2.2600	2.2600	-10.317%	493	4,162	-81.416%
2025-09-08	2.3000	2.6900	2.3000	2.5200	+2.439%	43	3,881	-83.333%
2025-09-05	2.6000	2.6000	2.3000	2.4600	-3.529%	36	3,872	-82.927%
2025-09-04	2.5800	2.6000	2.4600	2.5500	-8.929%	16	3,867	-83.529%
2025-09-03	2.8000	2.8000	2.8000	2.8000	-4.762%	1	3,864	-85.000%
2025-09-02	2.9300	2.9600	2.8000	2.9400	+3.521%	36	3,864	-85.714%
2025-08-29	2.9900	2.9900	2.8400	2.8400	-5.333%	45	3,854	-85.211%
2025-08-28	3.0000	3.0000	3.0000	3.0000	-6.250%	2	3,854	-86.000%
2025-08-27	3.2000	3.2000	3.2000	3.2000	-4.478%	2	3,853	-86.875%
2025-08-26	3.3500	3.3500	3.3500	3.3500	+1.515%	7	3,848	-87.463%
2025-08-25	3.4500	3.5000	3.3000	3.3000	-6.250%	36	3,848	-87.273%
2025-08-22	3.5200	3.5200	3.5200	3.5200	+3.529%	1	3,841	-88.068%
2025-08-21	3.3000	3.4000	3.3000	3.4000	+0.592%	4	3,840	-87.647%
2025-08-20	3.5000	3.5000	3.3000	3.3800	-3.429%	108	3,836	-87.574%
2025-08-19	3.6500	3.6500	3.5000	3.5000	+2.041%	19	3,804	-88.000%
2025-08-18	3.6000	3.6000	3.4300	3.4300	-4.457%	23	3,789	-87.755%
2025-08-15	3.5400	3.5900	3.4000	3.5900	+4.058%	10	3,787	-88.301%
2025-08-14	3.5100	3.5100	3.4000	3.4500	-1.429%	20	3,779	-87.826%
2025-08-13	3.5500	3.5500	3.5000	3.5000	+1.744%	7	3,778	-88.000%
2025-08-12	3.5000	3.5000	3.3500	3.4400	-1.714%	4	3,776	-87.791%
2025-08-11	3.4100	3.6300	3.4100	3.5000	+0.287%	8	3,777	-88.000%
2025-08-08	3.6000	3.6000	3.4500	3.4900	+10.794%	64	3,779	-87.966%
2025-08-07	3.6000	3.7400	3.1500	3.1500	-11.268%	52	3,721	-86.667%
2025-08-06	3.8500	3.8500	3.5500	3.5500	-4.054%	185	3,755	-88.169%
2025-08-04	3.8000	3.8000	3.5000	3.7000	-7.500%	172	3,576	-88.649%
2025-08-01	3.8700	4.0800	3.8700	4.0000	0.000%	53	3,501	-89.500%
2025-07-31	4.0500	4.0500	4.0000	4.0000	+3.627%	84	3,496	-89.500%
2025-07-30	3.8600	3.8600	3.8600	3.8600	-5.854%	1	3,412	-89.119%
2025-07-29	3.7000	4.2500	3.7000	4.1000	+1.235%	12	3,412	-89.756%
2025-07-28	4.1800	4.2500	4.0000	4.0500	-7.955%	57	3,416	-89.630%
2025-07-25	4.4000	4.4400	3.7000	4.4000	-3.297%	8	3,400	-90.455%
2025-07-24	4.5000	4.5500	4.5000	4.5500	0.000%	3	3,402	-90.769%
2025-07-22	4.5500	4.5500	4.5500	4.5500	-4.211%	2	3,401	-90.769%
2025-07-21	4.2800	4.9500	3.8000	4.7500	+13.095%	60	3,401	-91.158%
2025-07-18	4.2000	4.2000	4.2000	4.2000	-4.545%	1	3,389	-90.000%
2025-07-17	4.1000	4.4000	4.1000	4.4000	-1.124%	23	3,388	-90.455%
2025-07-16	5.0000	5.0000	4.2500	4.4500	-1.111%	47	3,387	-90.562%
2025-07-14	4.6000	4.7500	4.4200	4.5000	-6.445%	975	3,382	-90.667%
2025-07-11	4.9000	4.9000	4.5900	4.8100	+6.889%	17	3,323	-91.268%
2025-07-10	4.5000	4.5000	4.3800	4.5000	-2.386%	35	3,321	-90.667%
2025-07-09	4.5700	4.6100	4.4400	4.6100	+0.217%	5	3,336	-90.889%
2025-07-08	4.8000	4.8000	4.6000	4.6000	+0.437%	10	3,334	-90.870%
2025-07-07	4.8000	4.9000	4.5800	4.5800	-11.068%	953	3,327	-90.830%
2025-07-03	5.3000	5.5000	5.1000	5.1500	-2.830%	38	3,246	-91.845%
2025-07-02	5.3500	5.3500	5.2000	5.3000	-7.018%	10	3,246	-92.075%
2025-07-01	5.9500	5.9500	5.7000	5.7000	+9.615%	6	3,239	-92.632%
2025-06-30	5.2000	5.2000	5.2000	5.2000	+1.961%	2	3,235	-91.923%
2025-06-27	5.5000	5.5000	5.0500	5.1000	-7.273%	116	3,235	-91.765%
2025-06-26	5.3000	5.5000	5.1500	5.5000	-2.135%	54	3,124	-92.364%
2025-06-25	5.6200	5.6200	5.6200	5.6200	+12.851%	1	3,170	-92.527%
2025-06-24	5.1000	5.1000	4.9800	4.9800	0.000%	8	3,169	-91.566%
2025-06-23	5.0000	5.0000	4.9800	4.9800	-0.400%	11	3,171	-91.566%
2025-06-20	5.0000	5.0000	5.0000	5.0000	-4.762%	2	3,170	-91.600%
2025-06-18	5.4600	5.4600	5.2500	5.2500	-11.765%	15	3,179	-92.000%
2025-06-17	5.0300	5.9500	5.0300	5.9500	+21.429%	31	3,179	-92.941%
2025-06-16	5.1000	5.1500	4.9000	4.9000	-2.000%	118	3,186	-91.429%
2025-06-13	5.7500	5.7500	5.0000	5.0000	+6.157%	38	3,126	-91.600%
2025-06-12	6.0000	6.0000	4.6300	4.7100	-37.616%	226	3,115	-91.083%
2025-06-11	7.2500	7.6500	7.1400	7.5500	-11.696%	19	2,986	-94.437%
2025-06-10	8.5500	8.5500	8.5500	8.5500	+6.079%	1	2,989	-95.088%
2025-06-09	8.0500	8.7500	8.0500	8.0600	-0.371%	5	2,988	-94.789%
2025-06-06	8.0000	8.0900	8.0000	8.0900	-2.530%	24	2,985	-94.808%
2025-06-05	8.4500	8.6000	8.3000	8.3000	-0.836%	13	2,971	-94.940%
2025-06-04	8.3700	8.3700	8.3700	8.3700	-1.529%	1	2,971	-94.982%
2025-06-03	8.1500	8.5500	8.1500	8.5000	-5.556%	60	2,971	-95.059%
2025-06-02	8.8500	9.0000	8.5500	9.0000	+2.857%	9	3,031	-95.333%
2025-05-30	8.3000	9.3000	7.8500	8.7500	+11.607%	202	3,022	-95.200%
2025-05-29	8.7000	9.0600	7.8400	7.8400	-23.137%	32	3,004	-94.643%
2025-05-28	12.1000	12.1000	9.0000	10.2000	-13.779%	237	2,985	-95.882%
2025-05-27	11.3200	12.3400	11.0500	11.8300	+10.561%	251	2,940	-96.450%
2025-05-23	9.4000	10.7200	9.4000	10.7000	+24.563%	278	2,984	-96.075%
2025-05-22	7.6000	8.9000	7.6000	8.5900	+7.375%	163	2,984	-95.111%
2025-05-21	7.7200	8.0000	7.7200	8.0000	+12.518%	35	2,875	-94.750%
2025-05-20	7.1100	7.1100	7.1100	7.1100	-13.293%	10	2,863	-94.093%
2025-05-14	7.7200	8.2500	7.7200	8.2000	+0.985%	13	2,863	-94.878%
2025-05-13	8.0500	8.2600	7.8300	8.1200	+12.000%	34	2,854	-94.828%
2025-05-12	8.1500	8.1500	7.2500	7.2500	-9.375%	6	2,853	-94.207%
2025-05-09	7.4700	8.0000	7.4700	8.0000	+0.251%	604	2,849	-94.750%
2025-05-08	7.5500	7.9800	7.2000	7.9800	+6.400%	317	2,849	-94.737%
2025-05-07	7.5000	7.5000	7.5000	7.5000	-1.186%	2	2,854	-94.400%
2025-05-06	7.9000	7.9000	7.5900	7.5900	-3.558%	273	2,856	-94.466%
2025-05-05	7.8000	7.9500	7.7500	7.8700	-2.840%	25	2,866	-94.663%
2025-05-02	8.6500	8.6500	8.1000	8.1000	-6.358%	6	2,866	-94.815%
2025-05-01	8.6500	8.6500	8.6500	8.6500	+2.976%	2	2,867	-95.145%
2025-04-30	8.2900	8.4600	8.2000	8.4000	0.000%	6	2,867	-95.000%
2025-04-29	8.6800	8.7000	8.4000	8.4000	+1.942%	20	2,868	-95.000%
2025-04-28	8.2400	8.2400	8.2400	8.2400	-3.626%	1	2,867	-94.903%
2025-04-25	8.7100	8.7100	8.5500	8.5500	+2.029%	60	2,867	-95.088%
2025-04-24	8.5000	8.6000	8.3800	8.3800	-0.238%	13	2,897	-94.988%
2025-04-23	9.0000	9.0000	8.3500	8.4000	-3.448%	83	2,888	-95.000%
2025-04-22	9.2000	9.2000	8.7000	8.7000	+8.750%	14	2,875	-95.172%
2025-04-21	8.2100	8.2100	8.0000	8.0000	-4.192%	2	2,871	-94.750%
2025-04-17	8.4300	8.4300	8.3500	8.3500	+11.333%	11	2,860	-94.970%
2025-04-16	8.1000	8.4500	7.5000	7.5000	-9.311%	209	2,860	-94.400%
2025-04-15	8.6200	8.7000	7.7500	8.2700	+6.026%	25	2,847	-94.921%
2025-04-14	8.3000	8.4000	7.8000	7.8000	-1.887%	35	2,854	-94.615%
2025-04-11	7.8500	8.2200	7.8500	7.9500	+13.571%	34	2,855	-94.717%
2025-04-10	7.0100	7.7100	7.0000	7.0000	0.000%	26	2,855	-94.000%
2025-04-09	6.7600	7.5000	6.6500	7.0000	+12.540%	20	2,853	-94.000%
2025-04-08	7.0500	7.0500	6.2200	6.2200	-13.611%	41	2,857	-93.248%
2025-04-07	6.2900	7.2000	6.2900	7.2000	+2.857%	8	2,843	-94.167%
2025-04-04	5.6000	7.0000	5.6000	7.0000	+21.739%	128	2,845	-94.000%
2025-04-03	5.6900	5.7500	5.6900	5.7500	-5.892%	3	2,812	-92.696%
2025-04-02	7.0000	7.0000	6.1100	6.1100	-9.481%	4	2,810	-93.126%
2025-04-01	6.1600	6.7500	6.1000	6.7500	+12.500%	55	2,809	-93.778%
2025-03-31	5.6500	6.0000	5.6500	6.0000	+1.180%	20	2,807	-93.000%
2025-03-28	6.0500	6.2000	5.8500	5.9300	-4.355%	236	2,787	-92.917%
2025-03-27	7.4000	9.0000	5.4200	6.2000	-36.082%	2,623	2,755	-93.226%
2025-03-26	9.2500	11.0500	9.0300	9.7000	+24.359%	120	2,804	-95.670%
2025-03-25	8.0000	8.0000	7.8000	7.8000	-1.887%	3	2,781	-94.615%
2025-03-24	8.3000	8.3000	7.8700	7.9500	+6.711%	13	2,778	-94.717%
2025-03-21	7.4500	7.4500	7.4500	7.4500	0.000%	4	2,768	-94.362%
2025-03-19	6.7700	7.4500	6.5500	7.4500	+10.698%	5	2,770	-94.362%
2025-03-17	6.9500	7.0000	6.7300	6.7300	-1.175%	15	2,772	-93.759%
2025-03-14	6.7000	6.8100	6.7000	6.8100	+2.870%	6	2,758	-93.833%
2025-03-13	6.1500	7.0000	6.0300	6.6200	+3.438%	5	2,757	-93.656%
2025-03-12	6.3000	6.8700	6.2000	6.4000	-3.177%	19	2,757	-93.438%
2025-03-11	6.2300	6.6100	6.2300	6.6100	-1.783%	2	2,766	-93.646%
2025-03-10	7.2000	7.2000	6.2500	6.7300	-4.674%	31	2,766	-93.759%
2025-03-07	7.3100	7.5000	6.6700	7.0600	-3.288%	52	2,766	-94.051%
2025-03-06	7.5300	7.5300	7.3000	7.3000	-7.360%	2,353	2,765	-94.247%
2025-03-05	7.8800	7.8800	7.8800	7.8800	+5.772%	1	871	-94.670%
2025-03-04	7.4400	7.6000	6.2500	7.4500	-0.667%	24	872	-94.362%
2025-03-03	8.5500	8.5500	7.5000	7.5000	-4.092%	36	874	-94.400%
2025-02-28	7.8200	7.8200	7.8200	7.8200	-2.494%	2	868	-94.629%
2025-02-27	8.0000	8.0200	8.0000	8.0200	+0.881%	21	869	-94.763%
2025-02-26	8.0500	8.2000	7.9500	7.9500	+1.923%	8	869	-94.717%
2025-02-25	8.1000	8.4000	7.2100	7.8000	-2.500%	29	868	-94.615%
2025-02-24	8.7500	8.7500	8.0000	8.0000	-10.615%	32	864	-94.750%
2025-02-21	9.5000	9.7000	8.8900	8.9500	+2.052%	32	866	-95.307%
2025-02-20	8.6300	8.8500	8.6200	8.7700	+3.176%	32	869	-95.211%
2025-02-19	9.0000	9.0000	8.5000	8.5000	-4.815%	5	880	-95.059%
2025-02-18	8.4500	9.2500	8.4500	8.9300	-1.868%	6	884	-95.297%
2025-02-14	10.5000	10.5000	8.8500	9.1000	+7.059%	36	883	-95.385%
2025-02-13	8.5000	8.5000	8.5000	8.5000	0.000%	1	883	-95.059%
2025-02-12	9.0000	9.0000	8.5000	8.5000	-2.746%	4	883	-95.059%
2025-02-11	9.5000	9.5000	8.7400	8.7400	-8.000%	8	880	-95.195%
2025-02-10	9.1200	9.6000	8.5000	9.5000	+23.377%	11	880	-95.579%
2025-02-07	8.0500	8.0500	7.7000	7.7000	+4.054%	12	876	-94.545%
2025-02-06	8.0000	8.0000	7.4000	7.4000	-10.843%	5	874	-94.324%
2025-02-05	8.3600	8.4000	8.2000	8.3000	-2.353%	57	871	-94.940%
2025-02-04	8.3000	8.7500	8.2800	8.5000	-6.077%	157	911	-95.059%
2025-02-03	8.9000	9.0500	8.5700	9.0500	-1.093%	69	910	-95.359%
2025-01-31	9.8000	9.8200	9.1500	9.1500	-8.500%	128	910	-95.410%
2025-01-30	10.4500	10.4500	10.0000	10.0000	+2.041%	6	912	-95.800%
2025-01-29	9.8000	10.0000	9.7000	9.8000	+1.554%	60	912	-95.714%
2025-01-28	8.8500	9.6700	8.8500	9.6500	+1.579%	7	852	-95.648%
2025-01-27	10.0000	10.3100	9.5000	9.5000	-4.040%	39	854	-95.579%
2025-01-24	10.5700	10.5700	9.9000	9.9000	-8.333%	10	855	-95.758%
2025-01-23	10.0000	11.2500	10.0000	10.8000	+9.645%	25	854	-96.111%
2025-01-22	10.0000	10.4500	9.8400	9.8500	-2.475%	23	845	-95.736%
2025-01-21	9.5500	10.1100	9.3200	10.1000	+1.000%	56	846	-95.842%
2025-01-17	10.3300	10.3300	9.7000	10.0000	-6.542%	244	735	-95.800%
2025-01-16	12.5000	12.5000	10.0000	10.7000	+2.885%	16	735	-96.075%
2025-01-15	11.2000	11.2000	10.4000	10.4000	-2.804%	27	731	-95.962%
2025-01-14	13.3500	13.3500	10.7000	10.7000	-15.748%	56	713	-96.075%
2025-01-13	12.8200	13.5000	12.7000	12.7000	-8.038%	55	683	-96.693%
2025-01-10	13.2400	14.3800	13.2400	13.8100	-4.561%	78	629	-96.959%
2025-01-08	14.4200	14.6500	14.0000	14.4700	-2.559%	11	609	-97.097%
2025-01-07	13.7600	15.0500	13.3000	14.8500	+4.577%	7	609	-97.172%
2025-01-06	12.8000	14.2500	12.8000	14.2000	+5.970%	24	607	-97.042%
2025-01-03	14.0000	14.0000	13.3500	13.4000	+5.512%	22	604	-96.866%
2025-01-02	13.7000	13.7000	12.7000	12.7000	-1.167%	12	603	-96.693%
2024-12-31	13.6800	14.2000	12.8500	12.8500	-5.723%	31	588	-96.732%
2024-12-30	14.2500	14.2500	13.6300	13.6300	-0.511%	3	588	-96.919%