GME271217C00020000
GME Dec 17 2027 20.00 Call
optionOPRA
EODOct 5, 2026
9.07USD+13.375%(+1.07)64Vol1,303OI
GME271217C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.7000 | 9.0700 | 8.7000 | 9.0700 | +13.375% | 64 | 1,304 | 0.000% |
| 2026-10-02 | 7.6500 | 8.0000 | 7.6500 | 8.0000 | +1.911% | 3 | 1,305 | +13.375% |
| 2026-10-01 | 8.0000 | 8.0100 | 7.8500 | 7.8500 | +7.534% | 38 | 1,332 | +15.541% |
| 2026-09-29 | 7.3700 | 7.3700 | 7.3000 | 7.3000 | -2.013% | 9 | 1,336 | +24.247% |
| 2026-09-25 | 7.4100 | 7.6300 | 7.2500 | 7.4500 | -12.559% | 19 | 1,341 | +21.745% |
| 2026-09-24 | 7.3000 | 8.5200 | 7.3000 | 8.5200 | +5.446% | 48 | 1,372 | +6.455% |
| 2026-09-23 | 7.8500 | 8.0800 | 7.8500 | 8.0800 | +2.278% | 2 | 1,374 | +12.252% |
| 2026-09-22 | 7.6800 | 8.0000 | 7.6100 | 7.9000 | +15.328% | 29 | 1,370 | +14.810% |
| 2026-09-21 | 6.6000 | 7.0000 | 6.6000 | 6.8500 | +5.385% | 129 | 1,345 | +32.409% |
| 2026-09-18 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | -1.515% | 11 | 1,346 | +39.538% |
| 2026-09-17 | 6.4700 | 6.6000 | 6.3100 | 6.6000 | +15.789% | 13 | 1,339 | +37.424% |
| 2026-09-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.707% | 2 | 1,341 | +59.123% |
| 2026-09-15 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -5.667% | 1 | 1,341 | +60.247% |
| 2026-09-14 | 5.1000 | 6.0000 | 5.1000 | 6.0000 | +7.143% | 73 | 1,356 | +51.167% |
| 2026-09-11 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | +10.891% | 11 | 1,347 | +61.964% |
| 2026-09-10 | 4.6000 | 5.1600 | 4.6000 | 5.0500 | +3.061% | 19 | 1,340 | +79.604% |
| 2026-09-09 | 4.2000 | 4.9000 | 4.2000 | 4.9000 | +20.988% | 21 | 1,322 | +85.102% |
| 2026-09-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.897% | 1 | 1,322 | +123.951% |
| 2026-09-04 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | -3.333% | 6 | 1,326 | +108.506% |
| 2026-09-03 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | +8.959% | 105 | 1,225 | +101.556% |
| 2026-09-02 | 4.2000 | 4.2000 | 4.0500 | 4.1300 | +3.250% | 42 | 1,212 | +119.613% |
| 2026-09-01 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | +6.667% | 24 | 1,210 | +126.750% |
| 2026-08-31 | 3.9500 | 4.0500 | 3.7500 | 3.7500 | +4.167% | 49 | 1,175 | +141.867% |
| 2026-08-28 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -10.000% | 3 | 1,173 | +151.944% |
| 2026-08-27 | 3.6900 | 4.0000 | 3.6900 | 4.0000 | +9.589% | 45 | 1,172 | +126.750% |
| 2026-08-26 | 3.6200 | 3.6500 | 3.5800 | 3.6500 | -1.351% | 38 | 1,168 | +148.493% |
| 2026-08-25 | 3.6300 | 3.7000 | 3.4800 | 3.7000 | +1.928% | 21 | 1,177 | +145.135% |
| 2026-08-24 | 3.9500 | 3.9500 | 3.6200 | 3.6300 | -3.200% | 33 | 1,167 | +149.862% |
| 2026-08-21 | 3.6500 | 3.7600 | 3.5000 | 3.7500 | +5.634% | 198 | 1,017 | +141.867% |
| 2026-08-20 | 3.5000 | 3.6500 | 3.4500 | 3.5500 | -5.333% | 101 | 1,029 | +155.493% |
| 2026-08-19 | 3.7000 | 3.7500 | 3.6000 | 3.7500 | +4.167% | 25 | 1,023 | +141.867% |
| 2026-08-18 | 3.7000 | 3.7500 | 3.6000 | 3.6000 | -7.692% | 14 | 1,022 | +151.944% |
| 2026-08-17 | 3.8500 | 3.9000 | 3.8000 | 3.9000 | -2.500% | 22 | 1,011 | +132.564% |
| 2026-08-14 | 3.8500 | 4.0500 | 3.8500 | 4.0000 | +0.503% | 19 | 1,008 | +126.750% |
| 2026-08-13 | 3.9100 | 4.0200 | 3.8000 | 3.9800 | +1.272% | 71 | 956 | +127.889% |
| 2026-08-12 | 3.9500 | 4.0000 | 3.8800 | 3.9300 | -1.750% | 18 | 947 | +130.789% |
| 2026-08-11 | 4.0000 | 4.1500 | 3.9500 | 4.0000 | -2.439% | 46 | 931 | +126.750% |
| 2026-08-10 | 4.3500 | 4.4500 | 4.1000 | 4.1000 | -6.818% | 15 | 931 | +121.220% |
| 2026-08-07 | 4.4500 | 4.5000 | 4.3000 | 4.4000 | 0.000% | 65 | 902 | +106.136% |
| 2026-08-05 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | -4.348% | 6 | 898 | +106.136% |
| 2026-08-04 | 4.4500 | 4.7000 | 4.4500 | 4.6000 | 0.000% | 255 | 646 | +97.174% |
| 2026-08-03 | 4.9100 | 4.9100 | 4.2900 | 4.6000 | -24.092% | 58 | 597 | +97.174% |
| 2026-07-31 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -4.567% | 1 | 597 | +49.670% |
| 2026-07-30 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +3.758% | 1 | 597 | +42.835% |
| 2026-07-28 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +3.905% | 6 | 603 | +48.203% |
| 2026-07-24 | 5.3500 | 5.8900 | 5.3500 | 5.8900 | +1.552% | 4 | 604 | +53.990% |
| 2026-07-23 | 5.9500 | 5.9500 | 5.8000 | 5.8000 | -3.333% | 4 | 600 | +56.379% |
| 2026-07-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.826% | 3 | 597 | +51.167% |
| 2026-07-21 | 6.3500 | 6.3500 | 6.0500 | 6.0500 | -1.305% | 6 | 600 | +49.917% |
| 2026-07-20 | 6.3500 | 6.3500 | 6.1200 | 6.1300 | -1.920% | 73 | 528 | +47.961% |
| 2026-07-17 | 6.3100 | 6.3100 | 6.2500 | 6.2500 | -6.015% | 3 | 531 | +45.120% |
| 2026-07-16 | 6.5500 | 6.6500 | 6.5500 | 6.6500 | -2.920% | 2 | 530 | +36.391% |
| 2026-07-15 | 6.6000 | 6.8500 | 6.6000 | 6.8500 | +2.545% | 2 | 529 | +32.409% |
| 2026-07-14 | 6.6000 | 6.6800 | 6.6000 | 6.6800 | +2.928% | 13 | 516 | +35.778% |
| 2026-07-13 | 6.2000 | 6.4900 | 6.2000 | 6.4900 | +4.847% | 21 | 517 | +39.753% |
| 2026-07-08 | 6.1500 | 6.1900 | 6.1500 | 6.1900 | -4.769% | 35 | 502 | +46.527% |
| 2026-07-07 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | -6.475% | 30 | 472 | +39.538% |
| 2026-07-06 | 6.6500 | 7.0000 | 6.5000 | 6.9500 | +12.097% | 33 | 473 | +30.504% |
| 2026-06-26 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +7.081% | 1 | 473 | +46.290% |
| 2026-06-25 | 5.8000 | 5.8000 | 5.7900 | 5.7900 | -4.298% | 2 | 473 | +56.649% |
| 2026-06-23 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | -0.982% | 6 | 469 | +49.917% |
| 2026-06-22 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -3.016% | 4 | 469 | +48.445% |
| 2026-06-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.882% | 37 | 469 | +43.968% |
| 2026-06-16 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -8.462% | 5 | 469 | +52.437% |
| 2026-06-05 | 6.5500 | 6.5600 | 6.4500 | 6.5000 | -7.143% | 9 | 470 | +39.538% |
| 2026-06-04 | 7.4500 | 7.4500 | 7.0000 | 7.0000 | 0.000% | 2 | 471 | +29.571% |
| 2026-06-03 | 7.1500 | 7.1900 | 6.9000 | 7.0000 | +16.861% | 6 | 473 | +29.571% |
| 2026-06-02 | 6.0000 | 6.1000 | 5.9900 | 5.9900 | -4.921% | 13 | 474 | +51.419% |
| 2026-05-29 | 6.2000 | 6.5000 | 6.2000 | 6.3000 | -12.500% | 11 | 477 | +43.968% |
| 2026-05-26 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.046% | 82 | 493 | +25.972% |
| 2026-05-22 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -3.217% | 5 | 493 | +31.069% |
| 2026-05-21 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +3.623% | 10 | 493 | +26.853% |
| 2026-05-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +0.730% | 2 | 495 | +31.449% |
| 2026-05-14 | 6.8500 | 6.8500 | 6.7000 | 6.8500 | 0.000% | 72 | 504 | +32.409% |
| 2026-05-13 | 6.9700 | 7.1500 | 6.8200 | 6.8500 | -10.458% | 11 | 504 | +32.409% |
| 2026-05-12 | 7.1500 | 7.6500 | 7.1500 | 7.6500 | -4.375% | 13 | 494 | +18.562% |
| 2026-05-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.439% | 1 | 494 | +13.375% |
| 2026-05-05 | 7.9000 | 8.2000 | 7.6600 | 8.2000 | -9.692% | 18 | 480 | +10.610% |
| 2026-05-04 | 10.2000 | 10.2000 | 9.0800 | 9.0800 | +4.128% | 61 | 520 | -0.110% |
| 2026-04-30 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -0.570% | 1 | 521 | +4.014% |
| 2026-04-29 | 8.8000 | 8.8000 | 8.7700 | 8.7700 | -5.699% | 4 | 521 | +3.421% |
| 2026-04-28 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | -4.419% | 42 | 561 | -2.473% |
| 2026-04-27 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -0.714% | 1 | 562 | -6.783% |
| 2026-04-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -0.609% | 1 | 563 | -7.449% |
| 2026-04-22 | 9.5500 | 9.8600 | 9.5500 | 9.8600 | +6.136% | 65 | 614 | -8.012% |
| 2026-04-21 | 9.3000 | 9.3000 | 9.2300 | 9.2900 | -0.108% | 70 | 575 | -2.368% |
| 2026-04-20 | 8.9100 | 9.3000 | 8.9100 | 9.3000 | +5.923% | 12 | 581 | -2.473% |
| 2026-04-15 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +9.750% | 2 | 583 | +3.303% |
| 2026-04-14 | 8.1500 | 8.1500 | 8.0000 | 8.0000 | +5.125% | 60 | 624 | +13.375% |
| 2026-04-10 | 8.0000 | 8.0000 | 7.6100 | 7.6100 | -9.941% | 19 | 624 | +19.185% |
| 2026-04-08 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -0.588% | 5 | 625 | +7.337% |
| 2026-04-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.857% | 10 | 620 | +6.706% |
| 2026-04-06 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +8.696% | 1 | 615 | +3.657% |
| 2026-04-01 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +1.641% | 1 | 615 | +12.671% |
| 2026-03-31 | 7.7100 | 7.9200 | 7.7100 | 7.9200 | +0.892% | 41 | 616 | +14.520% |
| 2026-03-26 | 7.7500 | 7.8500 | 7.7500 | 7.8500 | -1.875% | 2 | 575 | +15.541% |
| 2026-03-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 5 | 575 | +13.375% |
| 2026-03-24 | 8.1100 | 8.1100 | 7.7500 | 8.0000 | -14.894% | 13 | 570 | +13.375% |
| 2026-03-05 | 9.4500 | 9.4500 | 9.4000 | 9.4000 | +0.535% | 2 | 559 | -3.511% |
| 2026-03-02 | 9.5000 | 9.5000 | 9.3500 | 9.3500 | -3.409% | 2 | 558 | -2.995% |
| 2026-02-11 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -10.370% | 10 | 558 | -6.302% |
| 2026-02-06 | 10.4000 | 10.8000 | 10.4000 | 10.8000 | +0.935% | 6 | 568 | -16.019% |
| 2026-02-05 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +7.538% | 6 | 569 | -15.234% |
| 2026-02-03 | 10.2500 | 10.2500 | 9.9500 | 9.9500 | -7.269% | 12 | 568 | -8.844% |
| 2026-02-02 | 10.0000 | 10.7300 | 9.8800 | 10.7300 | +19.090% | 23 | 557 | -15.471% |
| 2026-01-30 | 8.2500 | 9.0100 | 8.2500 | 9.0100 | +6.000% | 3 | 542 | +0.666% |
| 2026-01-29 | 7.7000 | 8.6000 | 7.7000 | 8.5000 | -22.374% | 23 | 542 | +6.706% |
| 2026-01-26 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +32.727% | 3 | 544 | -17.169% |
| 2026-01-23 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -4.624% | 2 | 544 | +9.939% |
| 2026-01-22 | 8.4500 | 8.6500 | 8.4500 | 8.6500 | +17.209% | 47 | 544 | +4.855% |
| 2026-01-21 | 7.4000 | 7.4000 | 7.3000 | 7.3800 | +7.737% | 37 | 521 | +22.900% |
| 2026-01-20 | 7.8500 | 7.8500 | 6.3500 | 6.8500 | -2.837% | 32 | 486 | +32.409% |
| 2026-01-16 | 6.6400 | 8.1500 | 6.6400 | 7.0500 | 0.000% | 7 | 455 | +28.652% |
| 2026-01-15 | 7.2000 | 7.2500 | 7.0500 | 7.0500 | +2.174% | 42 | 455 | +28.652% |
| 2026-01-13 | 7.3400 | 7.3400 | 6.9000 | 6.9000 | -1.429% | 20 | 436 | +31.449% |
| 2026-01-09 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | 0.000% | 121 | 416 | +29.571% |
| 2026-01-08 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | -3.714% | 3 | 346 | +29.571% |
| 2026-01-07 | 7.7000 | 7.7500 | 7.2700 | 7.2700 | -2.937% | 29 | 347 | +24.759% |
| 2026-01-06 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +10.147% | 1 | 322 | +21.095% |
| 2026-01-05 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -7.483% | 26 | 297 | +33.382% |
| 2026-01-02 | 6.8500 | 7.3500 | 6.8500 | 7.3500 | +9.701% | 3 | 297 | +23.401% |
| 2025-12-31 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -11.842% | 5 | 291 | +35.373% |
| 2025-12-30 | 6.9000 | 7.6000 | 6.9000 | 7.6000 | +4.828% | 27 | 291 | +19.342% |
| 2025-12-29 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.846% | 1 | 266 | +25.103% |
| 2025-12-23 | 7.8000 | 7.8000 | 7.2000 | 7.5400 | -15.090% | 22 | 265 | +20.292% |
| 2025-12-17 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +11.000% | 2 | 245 | +2.140% |
| 2025-12-15 | 7.9200 | 8.0000 | 7.9200 | 8.0000 | -5.437% | 26 | 247 | +13.375% |
| 2025-12-10 | 8.0500 | 8.4600 | 8.0500 | 8.4600 | -6.519% | 49 | 221 | +7.210% |
| 2025-12-02 | 8.8000 | 9.0500 | 8.8000 | 9.0500 | +4.624% | 4 | 184 | +0.221% |
| 2025-12-01 | 9.3900 | 9.3900 | 8.6000 | 8.6500 | +6.790% | 55 | 184 | +4.855% |
| 2025-11-26 | 7.8500 | 8.8000 | 7.8500 | 8.1000 | +6.579% | 39 | 143 | +11.975% |
| 2025-11-25 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.703% | 1 | 143 | +19.342% |
| 2025-11-21 | 7.4000 | 7.5500 | 7.4000 | 7.4000 | +1.093% | 16 | 142 | +22.568% |
| 2025-11-20 | 8.7000 | 8.7000 | 7.3200 | 7.3200 | -2.139% | 34 | 146 | +23.907% |
| 2025-11-19 | 7.3000 | 7.4800 | 7.3000 | 7.4800 | -2.222% | 2 | 113 | +21.257% |
| 2025-11-17 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | -3.774% | 12 | 113 | +18.562% |
| 2025-11-14 | 8.0500 | 8.0500 | 7.8100 | 7.9500 | -3.049% | 18 | 101 | +14.088% |
| 2025-11-13 | 7.8200 | 8.2000 | 7.7500 | 8.2000 | -6.286% | 48 | 83 | +10.610% |
| 2025-11-11 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +1.156% | 2 | 36 | +3.657% |
| 2025-11-04 | 8.6500 | 8.8500 | 8.6500 | 8.6500 | -1.705% | 7 | 36 | +4.855% |
| 2025-10-31 | 9.0000 | 9.2500 | 8.8000 | 8.8000 | -7.368% | 11 | 32 | +3.068% |
| 2025-10-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 1 | 21 | -4.526% |
| 2025-10-27 | 10.2500 | 11.4500 | 10.0000 | 10.0000 | +11.111% | 7 | 13 | -9.300% |
| 2025-10-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 2 | 13 | +0.778% |
| 2025-10-21 | 9.2000 | 9.2000 | 9.0000 | 9.0000 | -3.017% | 2 | 11 | +0.778% |
| 2025-10-20 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +1.866% | 2 | 9 | -2.263% |
| 2025-10-17 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -6.564% | 3 | 9 | -0.439% |
| 2025-10-15 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +5.405% | 1 | 6 | -6.974% |
| 2025-10-13 | 9.4000 | 9.4000 | 9.0000 | 9.2500 | +1.648% | 6 | 5 | -1.946% |
| 2025-10-10 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -11.650% | 1 | 1 | -0.330% |
| 2025-10-09 | 10.2000 | 10.3000 | 10.2000 | 10.3000 | +3.000% | 2 | 2 | -11.942% |
| 2025-10-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -14.237% | 1 | 1 | -9.300% |
| 2025-10-02 | 12.6400 | 12.8000 | 11.5000 | 11.6600 | -5.968% | 104 | 3,860 | -22.213% |
| 2025-10-01 | 12.4000 | 12.5500 | 12.2500 | 12.4000 | +0.813% | 98 | 3,953 | -26.855% |
| 2025-09-30 | 11.8500 | 12.3000 | 11.8500 | 12.3000 | +3.361% | 39 | 4,051 | -26.260% |
| 2025-09-29 | 11.8800 | 11.9000 | 11.5000 | 11.9000 | +6.726% | 12 | 4,082 | -23.782% |
| 2025-09-26 | 11.0900 | 11.5500 | 11.0900 | 11.1500 | +5.189% | 35 | 4,094 | -18.655% |
| 2025-09-25 | 10.2000 | 11.0500 | 10.2000 | 10.6000 | -0.935% | 81 | 4,123 | -14.434% |
| 2025-09-24 | 11.1500 | 11.2500 | 10.7000 | 10.7000 | -5.310% | 44 | 4,134 | -15.234% |
| 2025-09-23 | 11.5000 | 11.5500 | 11.1000 | 11.3000 | -1.310% | 36 | 4,175 | -19.735% |
| 2025-09-22 | 11.5000 | 11.7500 | 11.2000 | 11.4500 | +11.598% | 18 | 4,197 | -20.786% |
| 2025-09-19 | 10.5100 | 10.5100 | 10.2600 | 10.2600 | -3.662% | 295 | 4,202 | -11.598% |
| 2025-09-18 | 10.7900 | 10.9000 | 10.6500 | 10.6500 | -1.022% | 78 | 4,397 | -14.836% |
| 2025-09-17 | 11.0000 | 11.0000 | 10.2000 | 10.7600 | -1.284% | 30 | 4,322 | -15.706% |
| 2025-09-16 | 11.0000 | 11.0000 | 10.5000 | 10.9000 | +4.306% | 19 | 4,339 | -16.789% |
| 2025-09-15 | 10.0500 | 10.5800 | 9.8000 | 10.4500 | +6.742% | 146 | 4,337 | -13.206% |
| 2025-09-12 | 9.9000 | 9.9000 | 9.6500 | 9.7900 | +3.053% | 30 | 4,262 | -7.354% |
| 2025-09-11 | 9.3000 | 9.5500 | 9.0800 | 9.5000 | -0.524% | 35 | 4,243 | -4.526% |
| 2025-09-10 | 10.4000 | 11.0000 | 9.3500 | 9.5500 | -2.551% | 130 | 4,212 | -5.026% |
| 2025-09-09 | 8.8500 | 10.0000 | 8.8500 | 9.8000 | +6.522% | 98 | 4,159 | -7.449% |
| 2025-09-08 | 9.0000 | 9.7500 | 8.8500 | 9.2000 | +1.657% | 118 | 4,151 | -1.413% |
| 2025-09-05 | 8.9000 | 9.2500 | 8.7900 | 9.0500 | +0.556% | 135 | 4,035 | +0.221% |
| 2025-09-04 | 9.2500 | 9.5000 | 9.0000 | 9.0000 | -5.063% | 42 | 3,926 | +0.778% |
| 2025-09-03 | 9.8200 | 10.1500 | 9.3500 | 9.4800 | +0.317% | 39 | 3,886 | -4.325% |
| 2025-09-02 | 9.1000 | 9.6300 | 9.1000 | 9.4500 | +1.722% | 153 | 3,875 | -4.021% |
| 2025-08-29 | 9.3800 | 9.6500 | 9.2000 | 9.2900 | -1.275% | 69 | 3,806 | -2.368% |
| 2025-08-28 | 9.5700 | 9.8000 | 9.3000 | 9.4100 | -2.081% | 103 | 3,806 | -3.613% |
| 2025-08-27 | 9.7000 | 9.8500 | 9.6000 | 9.6100 | -1.436% | 36 | 3,841 | -5.619% |
| 2025-08-26 | 9.8000 | 10.1500 | 9.6400 | 9.7500 | -2.500% | 43 | 3,806 | -6.974% |
| 2025-08-25 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | 0.000% | 56 | 3,779 | -9.300% |
| 2025-08-22 | 10.2500 | 10.2500 | 10.0000 | 10.0000 | +1.010% | 441 | 3,725 | -9.300% |
| 2025-08-21 | 10.0000 | 10.0000 | 9.9000 | 9.9000 | -0.702% | 12 | 3,825 | -8.384% |
| 2025-08-20 | 10.0000 | 10.1000 | 9.8200 | 9.9700 | -0.400% | 60 | 3,813 | -9.027% |
| 2025-08-19 | 10.2500 | 10.2500 | 10.0000 | 10.0100 | -5.566% | 8 | 3,771 | -9.391% |
| 2025-08-18 | 10.6000 | 10.7000 | 10.1700 | 10.6000 | -0.563% | 40 | 3,767 | -14.434% |
| 2025-08-15 | 10.4500 | 10.6600 | 10.1000 | 10.6600 | +4.000% | 59 | 3,750 | -14.916% |
| 2025-08-14 | 10.4500 | 10.6100 | 10.2000 | 10.2500 | -1.442% | 38 | 3,716 | -11.512% |
| 2025-08-13 | 10.7500 | 10.7500 | 10.4000 | 10.4000 | +0.483% | 137 | 3,698 | -12.788% |
| 2025-08-12 | 10.2400 | 10.3500 | 10.0000 | 10.3500 | +0.681% | 169 | 3,596 | -12.367% |
| 2025-08-11 | 10.2900 | 10.5100 | 10.2300 | 10.2800 | +2.800% | 58 | 3,515 | -11.770% |
| 2025-08-08 | 10.5000 | 10.5500 | 10.0000 | 10.0000 | -3.007% | 60 | 3,512 | -9.300% |
| 2025-08-07 | 10.7500 | 10.7500 | 10.3100 | 10.3100 | -0.386% | 28 | 3,510 | -12.027% |
| 2025-08-06 | 10.0000 | 10.5000 | 10.0000 | 10.3500 | -1.429% | 65 | 3,491 | -12.367% |
| 2025-08-05 | 10.6000 | 10.7000 | 10.2000 | 10.5000 | +2.840% | 25 | 3,491 | -13.619% |
| 2025-08-04 | 10.2000 | 10.2800 | 10.1000 | 10.2100 | +1.290% | 29 | 3,467 | -11.166% |
| 2025-08-01 | 10.1000 | 10.5000 | 10.0000 | 10.0800 | -3.077% | 78 | 3,453 | -10.020% |
| 2025-07-31 | 10.2000 | 10.9500 | 10.1000 | 10.4000 | +0.971% | 30 | 3,383 | -12.788% |
| 2025-07-30 | 10.2000 | 11.5000 | 10.1000 | 10.3000 | 0.000% | 10 | 3,355 | -11.942% |
| 2025-07-29 | 10.6000 | 10.6000 | 10.2500 | 10.3000 | -2.830% | 33 | 3,346 | -11.942% |
| 2025-07-28 | 10.9100 | 11.2000 | 10.5800 | 10.6000 | -3.019% | 207 | 3,325 | -14.434% |
| 2025-07-25 | 11.1100 | 11.4000 | 10.3000 | 10.9300 | -2.411% | 649 | 3,253 | -17.017% |
| 2025-07-24 | 11.7000 | 12.0300 | 11.2000 | 11.2000 | -4.110% | 26 | 2,702 | -19.018% |
| 2025-07-23 | 11.9000 | 12.3000 | 11.2000 | 11.6800 | -0.171% | 68 | 2,689 | -22.346% |
| 2025-07-22 | 12.1500 | 12.1500 | 11.0000 | 11.7000 | -2.500% | 30 | 2,685 | -22.479% |
| 2025-07-21 | 10.8600 | 12.0000 | 10.7000 | 12.0000 | +11.628% | 1,109 | 2,668 | -24.417% |
| 2025-07-18 | 11.0200 | 11.5000 | 10.7500 | 10.7500 | -2.273% | 505 | 3,337 | -15.628% |
| 2025-07-17 | 11.6200 | 11.6200 | 11.0000 | 11.0000 | -3.084% | 2,200 | 3,480 | -17.545% |
| 2025-07-16 | 11.2000 | 11.3500 | 11.0000 | 11.3500 | 0.000% | 1,128 | 5,119 | -20.088% |
| 2025-07-15 | 11.3600 | 11.9000 | 11.0500 | 11.3500 | +0.088% | 51 | 5,919 | -20.088% |
| 2025-07-14 | 11.1500 | 11.5000 | 10.9500 | 11.3400 | +1.250% | 54 | 5,882 | -20.018% |
| 2025-07-11 | 11.2000 | 12.0000 | 11.0300 | 11.2000 | 0.000% | 49 | 5,864 | -19.018% |
| 2025-07-10 | 11.4200 | 11.8500 | 11.0000 | 11.2000 | +1.818% | 22 | 5,825 | -19.018% |
| 2025-07-09 | 10.9500 | 11.5100 | 10.5500 | 11.0000 | +0.457% | 51 | 5,816 | -17.545% |
| 2025-07-08 | 11.0000 | 11.8000 | 10.9000 | 10.9500 | -7.595% | 107 | 5,774 | -17.169% |
| 2025-07-07 | 11.5000 | 12.1000 | 10.9000 | 11.8500 | +1.282% | 451 | 5,671 | -23.460% |
| 2025-07-03 | 11.9700 | 12.1100 | 11.7000 | 11.7000 | -4.490% | 11 | 5,227 | -22.479% |
| 2025-07-02 | 12.1000 | 12.2500 | 11.9500 | 12.2500 | +2.596% | 38 | 5,227 | -25.959% |
| 2025-07-01 | 12.0500 | 12.4000 | 11.9400 | 11.9400 | -2.927% | 29 | 5,190 | -24.037% |
| 2025-06-30 | 11.9000 | 12.3000 | 11.8000 | 12.3000 | +4.681% | 53 | 5,181 | -26.260% |
| 2025-06-27 | 12.0000 | 12.5000 | 11.6800 | 11.7500 | -2.083% | 118 | 5,136 | -22.809% |
| 2025-06-26 | 11.7500 | 12.0000 | 11.6400 | 12.0000 | +3.448% | 88 | 5,127 | -24.417% |
| 2025-06-25 | 11.7000 | 11.7000 | 11.4000 | 11.6000 | +0.520% | 50 | 5,065 | -21.810% |
| 2025-06-24 | 11.3500 | 12.1000 | 11.3000 | 11.5400 | +0.174% | 122 | 5,015 | -21.404% |
| 2025-06-23 | 11.5000 | 11.7500 | 10.7500 | 11.5200 | -2.373% | 51 | 4,905 | -21.267% |
| 2025-06-20 | 11.6000 | 12.9000 | 11.6000 | 11.8000 | -1.255% | 180 | 4,869 | -23.136% |
| 2025-06-18 | 11.4900 | 11.9500 | 11.4000 | 11.9500 | +8.636% | 9 | 4,836 | -24.100% |
| 2025-06-17 | 11.4700 | 12.6000 | 11.0000 | 11.0000 | -4.181% | 44 | 4,836 | -17.545% |
| 2025-06-16 | 11.1500 | 11.7500 | 11.0000 | 11.4800 | +5.806% | 86 | 4,814 | -20.993% |
| 2025-06-13 | 12.6000 | 12.6000 | 10.8000 | 10.8500 | +1.402% | 258 | 4,759 | -16.406% |
| 2025-06-12 | 11.6500 | 12.8000 | 10.5000 | 10.7000 | -31.410% | 722 | 4,695 | -15.234% |
| 2025-06-11 | 16.0000 | 16.7500 | 15.6000 | 15.6000 | -7.143% | 108 | 4,276 | -41.859% |
| 2025-06-06 | 16.9500 | 16.9500 | 16.6900 | 16.8000 | +1.695% | 26 | 4,168 | -46.012% |
| 2025-06-05 | 17.1200 | 17.1200 | 16.5200 | 16.5200 | -3.673% | 37 | 4,155 | -45.097% |
| 2025-06-04 | 17.1000 | 17.1500 | 17.1000 | 17.1500 | +0.292% | 2 | 4,138 | -47.114% |
| 2025-06-03 | 18.0000 | 18.0000 | 17.0000 | 17.1000 | +10.323% | 15 | 4,138 | -46.959% |
| 2025-05-30 | 16.6900 | 16.7700 | 15.5000 | 15.5000 | -6.118% | 20 | 4,133 | -41.484% |
| 2025-05-29 | 17.2900 | 17.2900 | 16.5100 | 16.5100 | -11.711% | 9 | 4,133 | -45.064% |
| 2025-05-28 | 20.0500 | 20.6000 | 18.0000 | 18.7000 | -10.952% | 19 | 4,124 | -51.497% |
| 2025-05-27 | 21.7500 | 21.8600 | 21.0000 | 21.0000 | +5.263% | 9 | 4,133 | -56.810% |
| 2025-05-23 | 18.4500 | 20.0000 | 18.4500 | 19.9500 | +14.000% | 82 | 4,168 | -54.536% |
| 2025-05-22 | 16.2500 | 17.5000 | 16.2500 | 17.5000 | +14.007% | 33 | 4,168 | -48.171% |
| 2025-05-21 | 16.3000 | 16.3000 | 15.3500 | 15.3500 | -1.539% | 28 | 4,197 | -40.912% |
| 2025-05-20 | 16.0000 | 16.9500 | 15.3000 | 15.5900 | -1.950% | 18 | 4,169 | -41.822% |
| 2025-05-19 | 15.6000 | 16.1000 | 15.5000 | 15.9000 | -1.242% | 154 | 4,161 | -42.956% |
| 2025-05-16 | 15.9500 | 16.3300 | 15.5000 | 16.1000 | +2.875% | 72 | 4,020 | -43.665% |
| 2025-05-15 | 15.1900 | 17.2500 | 15.1900 | 15.6500 | -2.187% | 9 | 4,028 | -42.045% |
| 2025-05-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.538% | 1 | 4,025 | -43.313% |
| 2025-05-13 | 15.9000 | 16.7000 | 15.2000 | 16.2500 | +6.209% | 8 | 4,024 | -44.185% |
| 2025-05-12 | 15.5000 | 15.5500 | 15.3000 | 15.3000 | -3.165% | 4 | 4,028 | -40.719% |
| 2025-05-09 | 16.0000 | 16.0000 | 15.4900 | 15.8000 | +2.597% | 7,502 | 4,028 | -42.595% |
| 2025-05-08 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +2.530% | 1 | 329 | -41.104% |
| 2025-05-07 | 14.9000 | 15.0200 | 14.6500 | 15.0200 | +2.177% | 3 | 328 | -39.614% |
| 2025-05-06 | 14.4500 | 14.9800 | 14.4500 | 14.7000 | -2.000% | 65 | 331 | -38.299% |
| 2025-05-05 | 15.7500 | 15.7500 | 14.9000 | 15.0000 | -5.956% | 40 | 331 | -39.533% |
| 2025-05-02 | 16.2000 | 16.2000 | 15.8000 | 15.9500 | +2.903% | 26 | 365 | -43.135% |
| 2025-05-01 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.321% | 1 | 354 | -41.484% |
| 2025-04-30 | 15.6000 | 16.2000 | 15.6000 | 16.2000 | -0.613% | 8 | 355 | -44.012% |
| 2025-04-29 | 16.3000 | 16.3000 | 16.1000 | 16.3000 | +2.774% | 7 | 355 | -44.356% |
| 2025-04-28 | 15.8000 | 15.8600 | 15.8000 | 15.8600 | -2.099% | 2 | 348 | -42.812% |
| 2025-04-25 | 16.2200 | 16.4000 | 16.2000 | 16.2000 | +3.185% | 10 | 350 | -44.012% |
| 2025-04-24 | 16.5000 | 16.5000 | 15.7000 | 15.7000 | -1.506% | 3 | 345 | -42.229% |
| 2025-04-23 | 17.0500 | 17.0500 | 15.9400 | 15.9400 | +0.252% | 11 | 342 | -43.099% |
| 2025-04-22 | 16.1000 | 16.1000 | 15.9000 | 15.9000 | +6.000% | 2 | 349 | -42.956% |
| 2025-04-21 | 15.5500 | 15.5500 | 15.0000 | 15.0000 | -5.838% | 9 | 347 | -39.533% |
| 2025-04-17 | 15.7000 | 16.0000 | 15.7000 | 15.9300 | +6.555% | 30 | 308 | -43.063% |
| 2025-04-16 | 14.7500 | 15.0800 | 14.7500 | 14.9500 | -1.645% | 55 | 308 | -39.331% |
| 2025-04-15 | 14.8000 | 15.4200 | 14.8000 | 15.2000 | +0.863% | 24 | 323 | -40.329% |
| 2025-04-14 | 15.0000 | 15.0700 | 14.6500 | 15.0700 | +0.803% | 61 | 336 | -39.814% |
| 2025-04-11 | 14.4300 | 15.7500 | 13.1000 | 14.9500 | +13.258% | 180 | 385 | -39.331% |
| 2025-04-10 | 14.4000 | 14.4000 | 13.2000 | 13.2000 | -5.714% | 60 | 405 | -31.288% |
| 2025-04-09 | 13.5000 | 15.4500 | 11.3000 | 14.0000 | +8.527% | 48 | 419 | -35.214% |
| 2025-04-08 | 12.4400 | 12.9000 | 12.0000 | 12.9000 | -5.839% | 5 | 407 | -29.690% |
| 2025-04-07 | 12.7700 | 13.7000 | 12.0500 | 13.7000 | +6.202% | 20 | 404 | -33.796% |
| 2025-04-04 | 11.2000 | 12.9000 | 11.2000 | 12.9000 | +17.808% | 290 | 407 | -29.690% |
| 2025-04-03 | 10.9500 | 11.4000 | 10.9500 | 10.9500 | -8.750% | 54 | 333 | -17.169% |
| 2025-04-02 | 12.1100 | 12.1500 | 12.0000 | 12.0000 | 0.000% | 6 | 336 | -24.417% |
| 2025-04-01 | 12.2200 | 12.5000 | 12.0000 | 12.0000 | 0.000% | 10 | 332 | -24.417% |
| 2025-03-31 | 10.7800 | 12.3500 | 10.7300 | 12.0000 | +4.348% | 67 | 324 | -24.417% |
| 2025-03-28 | 12.7000 | 12.7000 | 11.1000 | 11.5000 | -1.709% | 62 | 261 | -21.130% |
| 2025-03-27 | 15.0000 | 15.0000 | 10.9700 | 11.7000 | 0.000% | 240 | 234 | -22.479% |