Dark

GME20270115C50
GME Jan 15 2027 50.00 Call (GME270115C00050000)
option OPRA

EOD

Jul 16, 2026

0.32000.000%(0.0000)489

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3300	0.3800	0.3000	0.3200	0.000%	489	48,121	0.000%
2026-07-15	0.3800	0.4000	0.3200	0.3200	-13.514%	179	48,248	0.000%
2026-07-14	0.3600	0.4200	0.3300	0.3700	+2.778%	160	48,281	-13.514%
2026-07-13	0.3700	0.3700	0.3400	0.3600	-2.703%	303	48,287	-11.111%
2026-07-10	0.4000	0.4400	0.3500	0.3700	-7.500%	790	48,165	-13.514%
2026-07-09	0.3700	0.4500	0.3500	0.4000	+11.111%	266	48,115	-20.000%
2026-07-08	0.4000	0.4000	0.3500	0.3600	-10.000%	452	48,125	-11.111%
2026-07-07	0.4300	0.4800	0.3500	0.4000	-13.043%	739	47,997	-20.000%
2026-07-06	0.4300	0.4700	0.3900	0.4600	+9.524%	113	48,019	-30.435%
2026-07-02	0.4900	0.4900	0.3900	0.4200	-6.667%	1,680	48,287	-23.810%
2026-07-01	0.4300	0.4700	0.4200	0.4500	+2.273%	663	48,287	-28.889%
2026-06-30	0.4200	0.4700	0.4100	0.4400	+10.000%	367	48,368	-27.273%
2026-06-29	0.4500	0.4500	0.4000	0.4000	-11.111%	529	48,505	-20.000%
2026-06-26	0.4100	0.4500	0.4000	0.4500	+7.143%	497	48,374	-28.889%
2026-06-25	0.4000	0.4300	0.3800	0.4200	-2.326%	515	48,299	-23.810%
2026-06-24	0.3500	0.4600	0.3500	0.4300	+10.256%	670	48,319	-25.581%
2026-06-23	0.4300	0.4700	0.3600	0.3900	-9.302%	726	48,303	-17.949%
2026-06-22	0.4300	0.4900	0.4100	0.4300	-12.245%	1,628	48,262	-25.581%
2026-06-18	0.4700	0.5100	0.4500	0.4900	+6.522%	562	48,076	-34.694%
2026-06-17	0.4700	0.5200	0.4400	0.4600	-4.167%	357	48,076	-30.435%
2026-06-16	0.4900	0.5200	0.4500	0.4800	-4.000%	1,527	48,076	-33.333%
2026-06-15	0.5400	0.6000	0.4800	0.5000	-7.407%	10,656	48,222	-36.000%
2026-06-12	0.5400	0.6400	0.5100	0.5400	-1.818%	1,201	41,679	-40.741%
2026-06-11	0.6800	0.6800	0.5300	0.5500	-12.698%	431	41,496	-41.818%
2026-06-10	0.6000	0.6400	0.5700	0.6300	+6.780%	360	41,279	-49.206%
2026-06-09	0.6000	0.6400	0.5700	0.5900	-7.813%	502	41,237	-45.763%
2026-06-08	0.6000	0.6900	0.5600	0.6400	+4.918%	917	41,153	-50.000%
2026-06-05	0.6700	0.7000	0.5600	0.6100	-10.294%	536	40,454	-47.541%
2026-06-04	0.6500	0.7100	0.6200	0.6800	+9.677%	640	40,267	-52.941%
2026-06-03	0.4400	0.7500	0.4400	0.6200	+10.714%	2,352	40,311	-48.387%
2026-06-02	0.6000	0.6300	0.5400	0.5600	-9.677%	1,000	41,194	-42.857%
2026-06-01	0.5800	0.6600	0.5300	0.6200	-3.125%	1,096	41,088	-48.387%
2026-05-29	0.6300	0.7200	0.5700	0.6400	+3.226%	491	41,633	-50.000%
2026-05-28	0.6300	0.6900	0.6200	0.6200	0.000%	178	41,536	-48.387%
2026-05-27	0.7900	0.7900	0.5900	0.6200	-10.145%	424	41,546	-48.387%
2026-05-26	0.6500	0.7400	0.6500	0.6900	+11.290%	184	41,281	-53.623%
2026-05-22	0.7700	0.7800	0.6200	0.6200	-18.421%	819	41,208	-48.387%
2026-05-21	0.8100	0.8100	0.7100	0.7600	-6.173%	225	41,454	-57.895%
2026-05-20	0.7300	0.8300	0.7200	0.8100	+5.195%	333	41,454	-60.494%
2026-05-19	0.7500	0.7700	0.6700	0.7700	-2.532%	156	41,177	-58.442%
2026-05-18	0.7000	0.7900	0.6600	0.7900	+16.176%	333	41,177	-59.494%
2026-05-15	0.6500	0.7500	0.6200	0.6800	+3.030%	1,257	41,177	-52.941%
2026-05-14	0.7900	0.8000	0.6400	0.6600	-10.811%	1,261	40,458	-51.515%
2026-05-13	0.7900	0.8600	0.7200	0.7400	-6.329%	1,408	39,928	-56.757%
2026-05-12	0.9300	0.9300	0.7900	0.7900	-14.130%	696	39,928	-59.494%
2026-05-11	1.0500	1.1200	0.8500	0.9200	-15.596%	2,825	39,928	-65.217%
2026-05-08	1.0700	1.1500	0.9900	1.0900	+6.863%	5,647	39,136	-70.642%
2026-05-07	1.1500	1.1600	1.0000	1.0200	-10.526%	10,800	36,298	-68.627%
2026-05-06	1.1300	1.2800	1.0000	1.1400	-0.870%	2,543	26,477	-71.930%
2026-05-05	0.9500	1.4300	0.8000	1.1500	+16.162%	2,139	24,365	-72.174%
2026-05-04	1.1300	1.3300	0.9500	0.9900	-23.846%	2,733	24,997	-67.677%
2026-05-01	0.8400	1.3300	0.8300	1.3000	+51.163%	6,391	24,003	-75.385%
2026-04-30	0.7900	0.8800	0.7300	0.8600	+6.173%	952	24,003	-62.791%
2026-04-29	0.8100	0.8600	0.7600	0.8100	-7.955%	504	23,846	-60.494%
2026-04-28	0.9700	1.0000	0.8500	0.8800	-11.111%	435	23,620	-63.636%
2026-04-27	0.8500	1.0400	0.8300	0.9900	+15.116%	341	23,373	-67.677%
2026-04-24	0.9000	1.0400	0.8400	0.8600	-7.527%	591	23,273	-62.791%
2026-04-23	1.0100	1.1700	0.8600	0.9300	-5.102%	711	23,018	-65.591%
2026-04-22	0.8200	1.0700	0.7700	0.9800	+16.667%	4,269	22,921	-67.347%
2026-04-21	0.8900	0.9400	0.8000	0.8400	-5.618%	462	25,128	-61.905%
2026-04-20	0.8000	0.9000	0.7500	0.8900	+8.537%	476	25,128	-64.045%
2026-04-17	0.8500	0.9900	0.7800	0.8200	-12.766%	784	24,988	-60.976%
2026-04-16	0.7900	1.0500	0.7900	0.9400	+14.634%	3,008	25,029	-65.957%
2026-04-15	0.6500	0.8600	0.6500	0.8200	+22.388%	1,869	25,230	-60.976%
2026-04-14	0.5500	0.6900	0.5500	0.6700	+26.415%	1,911	24,103	-52.239%
2026-04-13	0.5100	0.6200	0.5100	0.5300	-14.516%	493	25,015	-39.623%
2026-04-10	0.5300	0.6500	0.5300	0.6200	+14.815%	654	24,813	-48.387%
2026-04-09	0.5300	0.6300	0.5000	0.5400	+1.887%	521	24,338	-40.741%
2026-04-08	0.5500	0.7000	0.5300	0.5300	-14.516%	635	24,164	-39.623%
2026-04-07	0.6100	0.6800	0.5600	0.6200	+1.639%	1,699	23,821	-48.387%
2026-04-06	0.6300	0.7000	0.6000	0.6100	-4.688%	215	23,748	-47.541%
2026-04-02	0.6200	0.7000	0.6200	0.6400	+4.918%	265	23,591	-50.000%
2026-04-01	0.6800	0.7500	0.6100	0.6100	-8.955%	252	23,591	-47.541%
2026-03-31	0.6200	0.7000	0.6200	0.6700	+9.836%	346	23,604	-52.239%
2026-03-30	0.6000	0.6400	0.5200	0.6100	+7.018%	5,001	23,640	-47.541%
2026-03-27	0.6000	0.6500	0.5400	0.5700	-1.724%	886	20,961	-43.860%
2026-03-26	0.6200	0.6300	0.5300	0.5800	-1.695%	1,832	20,830	-44.828%
2026-03-25	0.6800	0.7500	0.5500	0.5900	-11.940%	2,838	19,601	-45.763%
2026-03-24	0.6800	0.7500	0.6400	0.6700	-4.286%	341	17,674	-52.239%
2026-03-23	0.7300	0.7700	0.6900	0.7000	+2.941%	245	17,711	-54.286%
2026-03-20	0.7500	0.8000	0.6800	0.6800	-11.688%	357	17,644	-52.941%
2026-03-19	0.8000	0.8600	0.7000	0.7700	-8.333%	3,401	17,352	-58.442%
2026-03-18	0.9500	0.9800	0.8300	0.8400	-4.545%	493	17,914	-61.905%
2026-03-17	0.9300	1.0000	0.8600	0.8800	-7.368%	387	17,898	-63.636%
2026-03-16	1.0800	1.1200	0.9000	0.9500	-13.636%	420	17,698	-66.316%
2026-03-13	1.1800	1.2800	1.0900	1.1000	-4.348%	1,577	17,649	-70.909%
2026-03-12	1.2000	1.2800	1.1500	1.1500	-4.167%	212	17,080	-72.174%
2026-03-11	1.2000	1.2400	1.0900	1.2000	+1.695%	233	16,981	-73.333%
2026-03-10	1.2800	1.3500	1.1500	1.1800	-9.231%	467	16,871	-72.881%
2026-03-09	1.2600	1.3700	1.2000	1.3000	-2.256%	197	16,957	-75.385%
2026-03-06	1.2000	1.3800	1.2000	1.3300	+5.556%	190	16,920	-75.940%
2026-03-05	1.3000	1.3500	1.1400	1.2600	+0.800%	820	16,939	-74.603%
2026-03-04	1.3000	1.3300	1.2000	1.2500	0.000%	520	16,555	-74.400%
2026-03-03	1.2600	1.2800	1.1500	1.2500	0.000%	560	16,300	-74.400%
2026-03-02	1.2600	1.3600	1.2300	1.2500	-3.846%	471	16,204	-74.400%
2026-02-27	1.2800	1.3700	1.2600	1.3000	+2.362%	290	16,121	-75.385%
2026-02-26	1.2600	1.3400	1.2000	1.2700	-5.224%	299	16,076	-74.803%
2026-02-25	1.3200	1.4000	1.2000	1.3400	+7.200%	419	15,798	-76.119%
2026-02-24	1.2600	1.5100	1.2500	1.2500	-4.580%	1,102	15,798	-74.400%
2026-02-23	1.2400	1.3300	1.0600	1.3100	+8.264%	800	15,625	-75.573%
2026-02-20	1.2800	1.3600	1.2100	1.2100	-10.370%	224	15,256	-73.554%
2026-02-19	1.2800	1.4800	1.2500	1.3500	+8.000%	236	15,243	-76.296%
2026-02-18	1.2400	1.4300	1.2000	1.2500	+3.306%	1,676	15,201	-74.400%
2026-02-17	1.2900	1.4500	1.1600	1.2100	-9.023%	316	14,688	-73.554%
2026-02-13	1.3000	1.5300	1.3000	1.3300	-2.206%	750	14,899	-75.940%
2026-02-12	1.5400	1.5400	1.3000	1.3600	-6.207%	335	14,899	-76.471%
2026-02-11	1.6200	1.7100	1.4000	1.4500	-8.805%	309	14,889	-77.931%
2026-02-10	1.5900	1.7200	1.4100	1.5900	+3.247%	385	14,961	-79.874%
2026-02-09	1.6000	1.6900	1.4400	1.5400	-3.750%	312	14,990	-79.221%
2026-02-06	1.7400	1.8300	1.4600	1.6000	0.000%	251	14,826	-80.000%
2026-02-05	1.7500	1.8500	1.5500	1.6000	-5.882%	640	14,766	-80.000%
2026-02-04	1.7800	1.8900	1.4500	1.7000	-2.857%	882	14,856	-81.176%
2026-02-03	1.7500	1.9500	1.5300	1.7500	-6.417%	1,147	14,905	-81.714%
2026-02-02	1.5200	1.9900	1.3700	1.8700	+38.519%	5,593	14,600	-82.888%
2026-01-30	1.2700	1.4700	1.2000	1.3500	+22.727%	601	11,032	-76.296%
2026-01-29	1.3300	1.4000	1.1000	1.1000	-18.519%	363	10,944	-70.909%
2026-01-28	1.4200	1.5200	1.2600	1.3500	-3.571%	97	10,946	-76.296%
2026-01-27	1.3900	1.5000	1.2000	1.4000	+7.692%	380	10,910	-77.143%
2026-01-26	1.0200	1.6900	1.0200	1.3000	+30.000%	2,016	10,801	-75.385%
2026-01-23	0.9800	1.0100	0.8900	1.0000	-1.961%	402	9,743	-68.000%
2026-01-22	0.8000	1.0700	0.8000	1.0200	+30.769%	1,190	9,495	-68.627%
2026-01-21	0.7000	0.8700	0.6800	0.7800	+11.429%	365	8,783	-58.974%
2026-01-20	0.6500	0.7700	0.6500	0.7000	-6.667%	239	8,559	-54.286%
2026-01-16	0.8000	0.8000	0.7100	0.7500	+7.143%	214	8,421	-57.333%
2026-01-15	0.7100	0.8300	0.7000	0.7000	-17.647%	328	8,421	-54.286%
2026-01-14	0.7800	0.8500	0.7100	0.8500	+11.842%	156	8,255	-62.353%
2026-01-13	0.7000	0.7900	0.7000	0.7600	+8.571%	108	8,278	-57.895%
2026-01-12	0.7500	0.8800	0.7000	0.7000	-5.405%	82	8,258	-54.286%
2026-01-09	0.7500	0.8600	0.7000	0.7400	-1.333%	240	8,245	-56.757%
2026-01-08	0.8400	0.8800	0.7500	0.7500	-14.773%	123	8,143	-57.333%
2026-01-07	0.7900	1.0800	0.7100	0.8800	+25.714%	640	8,093	-63.636%
2026-01-06	0.6900	0.8100	0.6600	0.7000	-1.408%	156	7,870	-54.286%
2026-01-05	0.8500	0.8500	0.6600	0.7100	-14.458%	130	7,889	-54.930%
2026-01-02	0.8200	0.9000	0.7400	0.8300	+6.410%	71	7,904	-61.446%
2025-12-31	0.8000	0.8700	0.7000	0.7800	-4.878%	227	7,815	-58.974%
2025-12-30	0.8900	0.9100	0.7700	0.8200	+15.493%	354	7,815	-60.976%
2025-12-29	0.9000	0.9900	0.7100	0.7100	-27.551%	1,861	9,315	-54.930%
2025-12-26	0.9600	1.0400	0.8000	0.9800	+5.376%	262	6,051	-67.347%
2025-12-24	0.9000	1.1400	0.9000	0.9300	+5.682%	34	6,034	-65.591%
2025-12-23	0.9200	0.9200	0.7300	0.8800	-7.368%	461	6,034	-63.636%
2025-12-22	1.0900	1.3500	0.9500	0.9500	-12.037%	93	5,887	-66.316%
2025-12-19	1.1500	1.1500	0.9500	1.0800	-3.571%	21	5,938	-70.370%
2025-12-18	1.1500	1.2000	1.1100	1.1200	-0.885%	33	5,936	-71.429%
2025-12-17	1.3000	1.3000	1.1000	1.1300	-1.739%	1,539	5,934	-71.681%
2025-12-16	1.1600	1.2000	1.1000	1.1500	+2.679%	71	4,965	-72.174%
2025-12-15	1.1900	1.2800	0.9800	1.1200	+17.895%	79	4,959	-71.429%
2025-12-12	1.1400	1.1500	0.8700	0.9500	-12.844%	1,640	4,940	-66.316%
2025-12-11	1.2500	1.2500	0.9800	1.0900	-12.097%	1,112	3,830	-70.642%
2025-12-10	1.3900	1.7000	1.1300	1.2400	-24.848%	1,091	3,007	-74.194%
2025-12-09	1.7400	1.7600	1.6400	1.6500	+0.610%	193	2,871	-80.606%
2025-12-08	1.6400	1.9000	1.6000	1.6400	0.000%	134	2,747	-80.488%
2025-12-05	1.8300	1.8300	1.5600	1.6400	-5.202%	53	2,671	-80.488%
2025-12-04	1.9500	2.0100	1.7300	1.7300	-8.466%	681	2,631	-81.503%
2025-12-03	2.0300	2.0600	1.8900	1.8900	-2.577%	183	2,579	-83.069%
2025-12-02	1.8900	2.0000	1.7700	1.9400	+4.865%	30	2,635	-83.505%
2025-12-01	1.5300	1.8500	1.5000	1.8500	+8.187%	286	2,635	-82.703%
2025-11-28	1.5000	1.7600	1.3900	1.7100	+16.327%	190	2,440	-81.287%
2025-11-26	1.4000	1.4700	1.3800	1.4700	+5.000%	94	2,238	-78.231%
2025-11-25	1.4300	1.4500	1.3000	1.4000	+1.449%	45	2,238	-77.143%
2025-11-24	1.5600	1.8000	1.2400	1.3800	-1.429%	365	2,204	-76.812%
2025-11-21	1.4000	1.5500	1.3500	1.4000	+7.692%	329	2,328	-77.143%
2025-11-20	1.4000	1.4000	1.2600	1.3000	-3.704%	145	2,025	-75.385%
2025-11-19	1.4500	1.6000	1.3500	1.3500	-6.897%	131	1,996	-76.296%
2025-11-18	1.4500	1.5000	1.2800	1.4500	-1.361%	170	1,929	-77.931%
2025-11-17	1.5100	1.7300	1.4700	1.4700	-5.769%	234	2,023	-78.231%
2025-11-14	1.6900	1.6900	1.5000	1.5600	-0.637%	146	1,880	-79.487%
2025-11-13	1.7000	1.7000	1.5300	1.5700	-7.647%	176	1,865	-79.618%
2025-11-12	1.6000	1.8200	1.6000	1.7000	-1.734%	148	1,751	-81.176%
2025-11-11	1.5700	1.9200	1.5100	1.7300	+1.765%	75	1,837	-81.503%
2025-11-10	1.6900	1.8500	1.6900	1.7000	+6.250%	144	1,781	-81.176%
2025-11-07	1.5700	1.7300	1.5200	1.6000	-8.571%	96	1,653	-80.000%
2025-11-06	1.7000	1.8200	1.6400	1.7500	0.000%	84	1,633	-81.714%
2025-11-05	1.8800	1.8800	1.7500	1.7500	-3.846%	17	1,589	-81.714%
2025-11-04	1.9900	1.9900	1.7100	1.8200	-1.087%	172	1,596	-82.418%
2025-11-03	1.7500	1.8600	1.6800	1.8400	+5.143%	65	1,622	-82.609%
2025-10-31	1.9700	1.9700	1.6500	1.7500	+1.156%	23	1,622	-81.714%
2025-10-30	1.1800	1.9900	1.1800	1.7300	+1.765%	393	1,608	-81.503%
2025-10-29	1.8500	1.9500	1.6500	1.7000	-5.556%	314	1,881	-81.176%
2025-10-28	1.6500	1.9000	1.6000	1.8000	-10.000%	145	2,061	-82.222%
2025-10-27	1.7800	2.3500	1.7600	2.0000	+8.108%	467	1,652	-84.000%
2025-10-24	1.8400	2.0000	1.7300	1.8500	-8.867%	385	1,652	-82.703%
2025-10-23	1.7400	2.2500	1.7100	2.0300	+16.000%	410	1,365	-84.236%
2025-10-22	1.5000	2.5100	1.5000	1.7500	+9.375%	453	1,000	-81.714%
2025-10-21	1.6900	1.8700	1.5400	1.6000	-3.030%	178	582	-80.000%
2025-10-20	1.5600	1.8200	1.5000	1.6500	-2.941%	66	407	-80.606%
2025-10-17	1.6200	1.7000	1.6200	1.7000	+3.030%	79	358	-81.176%
2025-10-16	1.7500	1.9000	1.4900	1.6500	-5.714%	102	281	-80.606%
2025-10-15	1.6400	2.0000	1.6000	1.7500	-9.794%	99	297	-81.714%
2025-10-14	1.6400	1.9400	1.6400	1.9400	+13.450%	3	202	-83.505%
2025-10-13	1.5000	1.9300	1.5000	1.7100	-2.286%	16	199	-81.287%
2025-10-10	1.6600	1.9600	1.6600	1.7500	+2.941%	53	195	-81.714%
2025-10-09	1.7400	2.0000	1.7000	1.7000	-2.299%	34	153	-81.176%
2025-10-08	6.2500	6.2500	1.7400	1.7400	-6.452%	86	158	-81.609%
2025-10-07	2.4000	2.4000	1.6500	1.8600	+2.198%	49	56	-82.796%
2025-10-06	2.0000	2.5000	1.6000	1.8200	-17.273%	68	56	-82.418%
2025-10-02	2.6000	2.6000	2.2000	2.2000	-13.043%	67	15,857	-85.455%
2025-10-01	2.5400	2.7000	2.5300	2.5300	-0.394%	181	15,871	-87.352%
2025-09-30	2.5000	2.5500	2.3000	2.5400	+5.833%	143	15,864	-87.402%
2025-09-29	2.4100	2.5800	2.3000	2.4000	+9.091%	1,716	15,881	-86.667%
2025-09-26	2.1200	2.3300	2.0900	2.2000	+12.821%	57	14,520	-85.455%
2025-09-25	1.9800	2.1800	1.9500	1.9500	-3.941%	79	14,520	-83.590%
2025-09-24	2.0800	2.0800	2.0000	2.0300	0.000%	21	14,522	-84.236%
2025-09-23	2.0300	2.2100	2.0000	2.0300	-2.404%	220	14,522	-84.236%
2025-09-22	1.8500	2.2000	1.7900	2.0800	+9.474%	393	14,520	-84.615%
2025-09-19	1.7500	1.9300	1.6000	1.9000	+14.458%	74	14,523	-83.158%
2025-09-18	1.7800	1.9500	1.6600	1.6600	-5.143%	37	14,515	-80.723%
2025-09-17	2.3600	2.3600	1.6500	1.7500	-7.895%	194	14,510	-81.714%
2025-09-16	1.6500	1.9000	1.6300	1.9000	+14.458%	359	14,474	-83.158%
2025-09-15	1.4400	1.7500	1.4400	1.6600	+10.667%	386	14,475	-80.723%
2025-09-12	1.6000	1.6000	1.3500	1.5000	+19.048%	191	14,467	-78.667%
2025-09-11	1.2400	1.4000	1.1800	1.2600	-3.817%	83	14,433	-74.603%
2025-09-10	1.6400	2.0000	1.2100	1.3100	-25.143%	515	14,432	-75.573%
2025-09-09	1.7000	1.7500	1.6100	1.7500	+7.362%	14	14,247	-81.714%
2025-09-08	1.8000	1.8000	1.5200	1.6300	+3.822%	335	14,249	-80.368%
2025-09-05	1.8000	1.8000	1.5500	1.5700	-10.795%	135	14,279	-79.618%
2025-09-04	1.8000	1.8900	1.7400	1.7600	-7.368%	40	14,171	-81.818%
2025-09-03	2.3400	2.3400	1.9000	1.9000	-9.524%	261	14,182	-83.158%
2025-09-02	2.1000	2.4300	1.8400	2.1000	+5.000%	616	14,079	-84.762%
2025-08-29	2.0500	2.2800	1.9800	2.0000	-6.977%	242	13,862	-84.000%
2025-08-28	2.3500	2.4500	2.1300	2.1500	-7.725%	131	13,862	-85.116%
2025-08-27	2.4700	2.4800	2.2600	2.3300	+0.866%	539	13,895	-86.266%
2025-08-26	2.5200	2.5500	2.3100	2.3100	-4.938%	292	13,741	-86.147%
2025-08-25	2.5200	2.5400	2.3700	2.4300	-1.619%	235	13,825	-86.831%
2025-08-22	2.5600	2.6200	2.4400	2.4700	+4.219%	357	13,885	-87.045%
2025-08-21	2.4800	2.4800	2.3700	2.3700	-5.200%	37	13,806	-86.498%
2025-08-20	2.5000	2.5500	2.4200	2.5000	-0.794%	42	13,812	-87.200%
2025-08-19	2.6300	2.6300	2.4600	2.5200	-2.703%	249	13,812	-87.302%
2025-08-18	2.5800	2.6500	2.4900	2.5900	-1.894%	510	13,858	-87.645%
2025-08-15	2.6000	2.7300	2.5000	2.6400	-0.377%	351	13,818	-87.879%
2025-08-14	2.6400	2.7100	2.5100	2.6500	+8.163%	28	13,716	-87.925%
2025-08-13	2.5000	2.6200	2.4500	2.4500	-10.909%	223	13,701	-86.939%
2025-08-12	2.7200	2.7500	2.4000	2.7500	+14.583%	1,014	13,499	-88.364%
2025-08-11	2.6500	2.7500	2.3800	2.4000	-8.397%	1,245	12,941	-86.667%
2025-08-08	2.6000	2.7000	2.5000	2.6200	+0.769%	41	12,693	-87.786%
2025-08-07	2.6800	2.6800	2.5500	2.6000	0.000%	8	12,682	-87.692%
2025-08-06	2.7900	2.7900	2.4800	2.6000	-6.810%	271	12,675	-87.692%
2025-08-05	2.8000	2.8000	2.7900	2.7900	-0.357%	4	12,660	-88.530%
2025-08-04	2.9600	2.9700	2.8000	2.8000	-1.754%	35	12,657	-88.571%
2025-08-01	3.2500	3.2500	2.8500	2.8500	-3.390%	11	12,654	-88.772%
2025-07-31	3.1000	3.2500	2.9500	2.9500	-9.231%	46	12,654	-89.153%
2025-07-30	3.0000	3.2500	2.9500	3.2500	+8.333%	918	12,655	-90.154%
2025-07-29	3.2500	3.2500	2.9200	3.0000	-1.639%	1,262	13,536	-89.333%
2025-07-28	3.0000	3.2000	3.0000	3.0500	-6.154%	18	13,309	-89.508%
2025-07-25	3.2500	3.2500	3.2500	3.2500	-2.985%	7	13,322	-90.154%
2025-07-24	3.4500	3.4500	3.2500	3.3500	-6.425%	71	13,322	-90.448%
2025-07-23	3.8500	3.8500	3.4000	3.5800	+4.373%	21	13,305	-91.061%
2025-07-22	3.9000	3.9000	3.3500	3.4300	-2.000%	39	13,296	-90.671%
2025-07-21	3.1500	3.5000	3.0700	3.5000	+8.025%	63	13,293	-90.857%
2025-07-18	3.1500	3.3000	3.0800	3.2400	-1.220%	946	13,292	-90.123%
2025-07-17	3.2000	3.3400	3.2000	3.2800	-0.606%	24	12,392	-90.244%
2025-07-16	3.2700	3.3500	3.2700	3.3000	-0.901%	68	12,393	-90.303%
2025-07-15	3.5000	3.6500	3.2500	3.3300	-2.915%	21	12,446	-90.390%
2025-07-14	3.5500	3.5500	3.2600	3.4300	-2.000%	10	12,447	-90.671%
2025-07-11	3.5200	3.6500	3.4900	3.5000	0.000%	25	12,447	-90.857%
2025-07-10	3.5500	3.7000	3.4300	3.5000	-3.047%	104	12,445	-90.857%
2025-07-09	3.4500	3.6100	3.4300	3.6100	+3.143%	31	12,445	-91.136%
2025-07-08	3.6200	3.9000	3.5000	3.5000	-2.778%	19	12,445	-90.857%
2025-07-07	3.7000	3.7500	3.6000	3.6000	-11.111%	13	12,446	-91.111%
2025-07-03	4.3500	4.3500	4.0000	4.0500	-1.220%	34	12,445	-92.099%
2025-07-02	5.0000	5.0000	3.9500	4.1000	-2.381%	720	12,445	-92.195%
2025-07-01	4.3500	4.3500	4.2000	4.2000	-1.176%	46	12,448	-92.381%
2025-06-30	4.1000	4.2500	4.1000	4.2500	+6.250%	15	12,448	-92.471%
2025-06-27	4.1000	4.1500	3.9000	4.0000	+2.564%	32	12,439	-92.000%
2025-06-26	3.9500	4.2000	3.9000	3.9000	-2.500%	49	12,439	-91.795%
2025-06-25	4.2000	4.2000	3.8100	4.0000	+6.667%	28	12,439	-92.000%
2025-06-24	3.9000	4.5000	3.7400	3.7500	-1.316%	152	12,438	-91.467%
2025-06-23	4.0000	4.1500	3.4700	3.8000	-11.628%	251	12,438	-91.579%
2025-06-20	4.0000	4.3000	3.9500	4.3000	+7.500%	24	12,225	-92.558%
2025-06-18	4.2000	4.2000	4.0000	4.0000	-4.762%	6	12,214	-92.000%
2025-06-17	3.5500	4.2000	3.5500	4.2000	+6.329%	1,278	12,214	-92.381%
2025-06-16	4.1700	4.1700	3.5800	3.9500	-3.893%	1,070	11,009	-91.899%
2025-06-13	4.2000	4.3000	3.6500	4.1100	+5.385%	1,858	10,011	-92.214%
2025-06-12	5.0000	5.0000	3.4200	3.9000	-32.990%	571	9,809	-91.795%
2025-06-11	6.4500	6.4500	5.8200	5.8200	-12.481%	78	9,739	-94.502%
2025-06-10	6.5000	6.6500	6.5000	6.6500	-1.481%	26	9,800	-95.188%
2025-06-05	6.9000	6.9000	6.7500	6.7500	-11.184%	3	9,805	-95.259%
2025-06-04	7.6000	7.6000	7.6000	7.6000	+6.294%	5	9,804	-95.789%
2025-06-02	7.0000	7.3000	6.9000	7.1500	+10.000%	20	9,804	-95.524%
2025-05-30	6.5000	6.5000	6.5000	6.5000	-0.307%	2	9,794	-95.077%
2025-05-29	6.3000	6.8000	6.3000	6.5200	-15.544%	4	9,794	-95.092%
2025-05-28	9.0000	9.5000	7.2500	7.7200	-18.908%	158	9,794	-95.855%
2025-05-27	8.5000	10.1000	8.5000	9.5200	+5.778%	400	9,812	-96.639%
2025-05-23	7.7000	9.0000	7.5000	9.0000	+30.058%	4,774	7,538	-96.444%
2025-05-22	6.4200	7.4000	5.9000	6.9200	+11.613%	185	7,538	-95.376%
2025-05-21	6.2000	6.2500	6.0000	6.2000	+4.202%	242	7,396	-94.839%
2025-05-20	6.1400	6.6000	5.8700	5.9500	+2.763%	3,178	7,196	-94.622%
2025-05-19	6.0500	6.0800	5.7900	5.7900	-6.613%	3,153	4,394	-94.473%
2025-05-16	6.1500	6.2000	5.6500	6.2000	+4.202%	8	1,605	-94.839%
2025-05-15	6.2000	6.2000	5.6500	5.9500	-6.299%	32	1,605	-94.622%
2025-05-14	6.2800	7.1000	5.5000	6.3500	-2.308%	432	1,594	-94.961%
2025-05-13	6.6000	7.0500	6.5000	6.5000	+3.339%	32	1,535	-95.077%
2025-05-12	6.3500	6.3500	5.9500	6.2900	+2.276%	9	1,535	-94.913%
2025-05-09	6.6500	6.8500	6.1500	6.1500	-4.946%	56	1,530	-94.797%
2025-05-08	6.4600	6.6000	6.3300	6.4700	+4.355%	21	1,531	-95.054%
2025-05-07	6.2000	6.2000	6.2000	6.2000	0.000%	10	1,512	-94.839%
2025-05-06	6.3700	6.3700	6.2000	6.2000	-4.025%	6	1,510	-94.839%
2025-05-05	6.3800	6.4600	6.3800	6.4600	-3.582%	5	1,509	-95.046%
2025-05-02	6.5000	7.0100	6.5000	6.7000	-4.286%	36	1,509	-95.224%
2025-05-01	7.0500	7.3600	7.0000	7.0000	+1.449%	12	1,527	-95.429%
2025-04-30	6.9000	6.9000	6.9000	6.9000	-4.828%	14	1,517	-95.362%
2025-04-29	7.3400	7.3400	7.2500	7.2500	+6.618%	3	1,531	-95.586%
2025-04-28	7.1500	7.1500	6.8000	6.8000	-5.817%	2	1,530	-95.294%
2025-04-25	7.2200	7.2200	7.2200	7.2200	+7.122%	2	1,530	-95.568%
2025-04-23	7.5000	7.5000	6.4400	6.7400	-5.734%	17	1,530	-95.252%
2025-04-22	7.0500	7.4900	7.0500	7.1500	+2.143%	52	1,534	-95.524%
2025-04-17	6.9400	7.0000	6.9400	7.0000	0.000%	11	1,553	-95.429%
2025-04-15	6.8200	7.0000	6.8000	7.0000	0.000%	13	1,553	-95.429%
2025-04-14	7.1500	7.1500	6.6000	7.0000	+6.061%	48	1,546	-95.429%
2025-04-11	6.8000	6.8000	6.2500	6.6000	+15.789%	102	1,540	-95.152%
2025-04-10	6.4000	6.5000	5.4500	5.7000	-8.800%	20	1,498	-94.386%
2025-04-09	5.5400	6.2500	5.2500	6.2500	+16.822%	14	1,499	-94.880%
2025-04-08	5.7600	5.7600	5.3500	5.3500	-20.149%	17	1,488	-94.019%
2025-04-07	5.9500	6.7000	5.5000	6.7000	+16.522%	30	1,482	-95.224%
2025-04-04	4.8500	5.8000	4.8500	5.7500	+18.557%	206	1,463	-94.435%
2025-04-03	5.4500	5.4500	4.8500	4.8500	-8.663%	6	1,435	-93.402%
2025-04-02	5.3400	6.1500	5.3100	5.3100	-0.562%	6	1,430	-93.974%
2025-04-01	6.5000	6.5000	5.3400	5.3400	+2.299%	14	1,425	-94.007%
2025-03-31	4.9500	5.2200	4.5600	5.2200	+7.629%	14	1,418	-93.870%
2025-03-28	5.5000	5.9000	4.8500	4.8500	-10.185%	82	1,410	-93.402%
2025-03-27	7.5000	7.5000	4.3500	5.4000	-33.905%	139	1,396	-94.074%
2025-03-26	7.1000	9.2400	7.1000	8.1700	+18.406%	86	1,343	-96.083%
2025-03-25	6.8300	6.9000	6.6000	6.9000	+1.471%	13	1,315	-95.362%
2025-03-24	6.9500	6.9500	6.8000	6.8000	+3.817%	9	1,313	-95.294%
2025-03-21	6.3500	6.5500	6.1200	6.5500	+9.167%	20	1,309	-95.115%
2025-03-20	6.2500	6.2500	6.0000	6.0000	-1.961%	211	1,308	-94.667%
2025-03-19	6.0000	6.2000	6.0000	6.1200	+2.000%	345	1,097	-94.771%
2025-03-18	5.9900	6.5000	5.6000	6.0000	+3.986%	112	752	-94.667%
2025-03-17	5.7700	5.7700	5.7700	5.7700	-3.833%	7	658	-94.454%
2025-03-14	5.8500	6.0000	5.8500	6.0000	+11.111%	4	651	-94.667%
2025-03-13	5.1500	5.4000	5.0000	5.4000	-6.087%	7	648	-94.074%
2025-03-11	5.8000	5.8000	5.7500	5.7500	-1.709%	2	648	-94.435%
2025-03-10	6.0200	6.0200	5.8500	5.8500	-7.143%	6	648	-94.530%
2025-03-07	6.4000	6.4000	6.2000	6.3000	-3.077%	126	648	-94.921%
2025-03-06	6.5000	6.5000	6.5000	6.5000	-4.971%	1	634	-95.077%
2025-03-05	6.8400	6.8400	6.8400	6.8400	+8.571%	1	634	-95.322%
2025-03-04	6.3500	6.3500	6.2500	6.3000	-3.077%	152	635	-94.921%
2025-03-03	7.2000	7.2000	6.5000	6.5000	-4.412%	180	690	-95.077%
2025-02-28	7.0000	7.0000	6.8000	6.8000	+0.741%	10	524	-95.294%
2025-02-27	7.1500	7.1500	6.7500	6.7500	-3.571%	32	524	-95.259%
2025-02-26	7.0000	7.0000	7.0000	7.0000	+15.702%	1	513	-95.429%
2025-02-25	6.6000	7.0000	6.0500	6.0500	-15.972%	22	504	-94.711%
2025-02-24	7.6600	7.8000	7.0800	7.2000	-6.494%	13	504	-95.556%
2025-02-21	8.0000	8.0000	7.7000	7.7000	-2.532%	4	498	-95.844%
2025-02-20	7.2500	8.1200	7.2500	7.9000	+8.219%	3	498	-95.949%
2025-02-19	7.0000	7.6000	7.0000	7.3000	-9.542%	10	497	-95.616%
2025-02-14	8.1900	8.6500	8.0700	8.0700	+2.411%	32	500	-96.035%
2025-02-13	7.8800	7.8800	7.8800	7.8800	+9.444%	1	501	-95.939%
2025-02-12	8.0100	8.0100	7.2000	7.2000	-6.128%	17	501	-95.556%
2025-02-11	8.5500	8.5500	7.6700	7.6700	-4.125%	2	499	-95.828%
2025-02-10	8.2500	8.2500	7.6500	8.0000	+13.314%	15	498	-96.000%
2025-02-07	6.9500	7.0600	6.6000	7.0600	+0.713%	16	507	-95.467%
2025-02-06	6.8500	7.0100	6.8500	7.0100	+0.143%	4	501	-95.435%
2025-02-05	7.9500	7.9500	7.0000	7.0000	-6.667%	45	503	-95.429%
2025-02-04	7.2800	7.7000	7.1500	7.5000	0.000%	42	544	-95.733%
2025-02-03	7.9000	8.1000	7.0500	7.5000	-8.537%	13	504	-95.733%
2025-01-31	9.1000	9.1000	8.2000	8.2000	-9.592%	20	512	-96.098%
2025-01-30	8.0000	9.2000	8.0000	9.0700	-0.330%	7	519	-96.472%
2025-01-29	8.8000	9.1000	8.5000	9.1000	+6.933%	7	520	-96.484%
2025-01-27	8.9000	8.9000	8.5100	8.5100	-7.500%	3	519	-96.240%
2025-01-24	8.9000	9.3000	8.9000	9.2000	-6.122%	58	518	-96.522%
2025-01-23	9.6000	10.1000	9.6000	9.8000	+10.985%	20	493	-96.735%
2025-01-22	8.7800	8.8300	8.5700	8.8300	+4.497%	63	488	-96.376%
2025-01-21	8.4500	8.4500	8.4500	8.4500	-2.650%	2	493	-96.213%
2025-01-17	9.7300	9.7300	8.2500	8.6800	+0.930%	146	493	-96.313%
2025-01-16	9.5200	9.9000	8.6000	8.6000	-8.511%	6	493	-96.279%
2025-01-15	9.8100	9.8100	9.4000	9.4000	-4.082%	182	493	-96.596%
2025-01-14	10.6000	10.6000	9.3800	9.8000	-16.239%	136	331	-96.735%
2025-01-13	11.7000	11.7000	11.7000	11.7000	-6.400%	1	251	-97.265%
2025-01-10	12.5000	12.5000	12.5000	12.5000	-1.575%	2	251	-97.440%
2025-01-08	13.0000	13.0000	12.7000	12.7000	+9.862%	3	249	-97.480%