GME271217C00027000
GME Dec 17 2027 27.00 Call
optionOPRA
EODOct 7, 2026
5.26USD+2.136%(+0.11)75Vol3,881OI
GME271217C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +2.136% | 75 | 3,956 | 0.000% |
| 2026-10-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.378% | 2 | 3,958 | +2.136% |
| 2026-10-01 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +14.673% | 1 | 3,959 | +3.543% |
| 2026-09-29 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -10.324% | 1 | 3,960 | +18.736% |
| 2026-09-25 | 5.7500 | 5.7500 | 4.9400 | 4.9400 | -9.024% | 31 | 3,930 | +6.478% |
| 2026-09-24 | 4.8000 | 5.4300 | 4.8000 | 5.4300 | +1.495% | 22 | 3,942 | -3.131% |
| 2026-09-23 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | +9.631% | 3 | 3,943 | -1.682% |
| 2026-09-22 | 4.5000 | 5.1000 | 4.4900 | 4.8800 | +14.824% | 58 | 3,937 | +7.787% |
| 2026-09-21 | 4.2500 | 4.2500 | 4.1000 | 4.2500 | +6.250% | 14 | 3,928 | +23.765% |
| 2026-09-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 30 | 3,958 | +31.500% |
| 2026-09-17 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | +12.857% | 2 | 3,956 | +33.165% |
| 2026-09-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.375% | 1 | 3,956 | +50.286% |
| 2026-09-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.781% | 1 | 3,957 | +64.375% |
| 2026-09-14 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | +11.935% | 40 | 3,963 | +51.585% |
| 2026-09-11 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +13.139% | 2 | 3,965 | +69.677% |
| 2026-09-09 | 2.7900 | 2.7900 | 2.7400 | 2.7400 | +17.597% | 2 | 3,964 | +91.971% |
| 2026-09-02 | 2.3700 | 2.4000 | 2.2600 | 2.3300 | +7.870% | 14 | 3,965 | +125.751% |
| 2026-09-01 | 2.1600 | 2.2200 | 2.0200 | 2.1600 | -4.425% | 22 | 3,963 | +143.519% |
| 2026-08-31 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +9.709% | 100 | 3,978 | +132.743% |
| 2026-08-27 | 2.1000 | 2.1000 | 1.9800 | 2.0600 | +4.569% | 3 | 3,980 | +155.340% |
| 2026-08-26 | 2.0500 | 2.0500 | 1.8900 | 1.9700 | +3.141% | 9 | 3,978 | +167.005% |
| 2026-08-20 | 1.9800 | 1.9800 | 1.9100 | 1.9100 | -15.111% | 37 | 3,945 | +175.393% |
| 2026-08-19 | 1.9000 | 2.2500 | 1.9000 | 2.2500 | +8.696% | 105 | 3,844 | +133.778% |
| 2026-08-17 | 2.0700 | 2.1700 | 2.0700 | 2.0700 | -6.757% | 7 | 3,843 | +154.106% |
| 2026-08-14 | 2.1600 | 2.3000 | 2.1600 | 2.2200 | -3.478% | 34 | 3,844 | +136.937% |
| 2026-08-13 | 2.1800 | 2.3000 | 2.1700 | 2.3000 | +4.545% | 6 | 3,842 | +128.696% |
| 2026-08-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.762% | 10 | 3,837 | +139.091% |
| 2026-08-11 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -7.968% | 2 | 3,835 | +127.706% |
| 2026-08-06 | 2.0900 | 2.6000 | 2.0900 | 2.5100 | -1.181% | 8 | 3,841 | +109.562% |
| 2026-08-05 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -2.308% | 1 | 3,842 | +107.087% |
| 2026-08-04 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.961% | 1 | 3,842 | +102.308% |
| 2026-08-03 | 2.5000 | 2.6000 | 2.5000 | 2.5500 | -25.000% | 11 | 3,834 | +106.275% |
| 2026-07-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 3,834 | +54.706% |
| 2026-07-30 | 3.4000 | 3.4500 | 3.3500 | 3.4000 | -1.449% | 28 | 3,833 | +54.706% |
| 2026-07-29 | 3.5000 | 3.5000 | 3.4000 | 3.4500 | -4.959% | 24 | 3,832 | +52.464% |
| 2026-07-28 | 3.7300 | 3.7500 | 3.6300 | 3.6300 | +3.714% | 9,935 | 10,291 | +44.904% |
| 2026-07-27 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | +7.692% | 20 | 10,286 | +50.286% |
| 2026-07-23 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -6.609% | 43 | 10,290 | +61.846% |
| 2026-07-22 | 3.4700 | 3.4800 | 3.4700 | 3.4800 | -3.333% | 25 | 10,265 | +51.149% |
| 2026-07-21 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -7.928% | 18 | 10,264 | +46.111% |
| 2026-07-16 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +7.123% | 15 | 10,249 | +34.527% |
| 2026-07-14 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 3 | 10,246 | +44.110% |
| 2026-07-09 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -2.632% | 4 | 10,244 | +42.162% |
| 2026-07-07 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -10.588% | 2 | 10,245 | +38.421% |
| 2026-07-02 | 4.0000 | 4.3500 | 4.0000 | 4.2500 | -2.746% | 10 | 10,244 | +23.765% |
| 2026-07-01 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +12.051% | 1 | 10,244 | +20.366% |
| 2026-06-30 | 3.8300 | 3.9500 | 3.7800 | 3.9000 | -1.266% | 12 | 10,245 | +34.872% |
| 2026-06-29 | 3.7000 | 3.9500 | 3.7000 | 3.9500 | +12.857% | 6 | 10,244 | +33.165% |
| 2026-06-25 | 3.5900 | 3.6000 | 3.4000 | 3.5000 | -7.895% | 17 | 10,247 | +50.286% |
| 2026-06-24 | 3.6900 | 3.8000 | 3.6800 | 3.8000 | +4.396% | 5 | 10,246 | +38.421% |
| 2026-06-23 | 3.5000 | 3.7500 | 3.5000 | 3.6400 | -0.546% | 10 | 10,246 | +44.505% |
| 2026-06-22 | 3.7000 | 3.8000 | 3.6000 | 3.6600 | -4.439% | 30 | 10,245 | +43.716% |
| 2026-06-18 | 3.7000 | 3.8300 | 3.6000 | 3.8300 | +2.133% | 8 | 10,245 | +37.337% |
| 2026-06-17 | 3.6500 | 4.0800 | 3.6500 | 3.7500 | -3.846% | 6 | 10,244 | +40.267% |
| 2026-06-15 | 3.8800 | 3.9000 | 3.8500 | 3.9000 | +4.000% | 3 | 10,243 | +34.872% |
| 2026-06-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.537% | 1 | 10,242 | +40.267% |
| 2026-06-09 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | -5.747% | 2 | 10,242 | +28.293% |
| 2026-06-08 | 4.0500 | 4.3500 | 4.0500 | 4.3500 | +8.209% | 2 | 10,242 | +20.920% |
| 2026-06-05 | 4.1000 | 4.1000 | 3.9700 | 4.0200 | -11.648% | 26 | 10,228 | +30.846% |
| 2026-06-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +2.247% | 2 | 10,228 | +15.604% |
| 2026-06-03 | 4.5700 | 4.5700 | 4.4500 | 4.4500 | +17.105% | 4 | 10,228 | +18.202% |
| 2026-06-02 | 4.2000 | 4.2000 | 3.8000 | 3.8000 | -18.280% | 2 | 10,229 | +38.421% |
| 2026-05-29 | 4.0500 | 4.6500 | 4.0000 | 4.6500 | +10.714% | 27 | 10,249 | +13.118% |
| 2026-05-28 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | +2.439% | 3 | 10,248 | +25.238% |
| 2026-05-27 | 4.1500 | 4.2000 | 4.1000 | 4.1000 | -6.606% | 7 | 10,246 | +28.293% |
| 2026-05-26 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +1.386% | 1 | 10,246 | +19.818% |
| 2026-05-22 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -6.479% | 1 | 10,247 | +21.478% |
| 2026-05-21 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -4.733% | 1 | 10,246 | +13.607% |
| 2026-05-20 | 4.4000 | 4.8600 | 4.4000 | 4.8600 | +7.285% | 29 | 10,251 | +8.230% |
| 2026-05-19 | 4.3000 | 4.7000 | 4.3000 | 4.5300 | +2.721% | 14 | 10,238 | +16.115% |
| 2026-05-18 | 4.1500 | 4.5000 | 4.1200 | 4.4100 | +3.765% | 9 | 10,229 | +19.274% |
| 2026-05-15 | 4.5400 | 4.5500 | 4.2500 | 4.2500 | +1.918% | 15 | 10,226 | +23.765% |
| 2026-05-14 | 4.3300 | 4.5000 | 4.1000 | 4.1700 | -9.348% | 4 | 10,225 | +26.139% |
| 2026-05-13 | 4.6100 | 4.6100 | 4.5000 | 4.6000 | -10.680% | 4 | 10,227 | +14.348% |
| 2026-05-11 | 5.2100 | 5.2100 | 4.8500 | 5.1500 | -5.505% | 13 | 10,233 | +2.136% |
| 2026-05-08 | 5.3800 | 5.7000 | 5.2300 | 5.4500 | -3.540% | 12 | 10,233 | -3.486% |
| 2026-05-07 | 5.9300 | 5.9300 | 5.6500 | 5.6500 | -8.724% | 6 | 10,233 | -6.903% |
| 2026-05-06 | 5.6500 | 6.1900 | 5.6500 | 6.1900 | +10.932% | 4 | 10,232 | -15.024% |
| 2026-05-05 | 5.7000 | 5.9200 | 5.0000 | 5.5800 | -0.357% | 71 | 10,279 | -5.735% |
| 2026-05-04 | 7.0000 | 7.8500 | 5.3500 | 5.6000 | -26.316% | 107 | 10,266 | -6.071% |
| 2026-05-01 | 6.6300 | 7.7200 | 6.6300 | 7.6000 | +25.206% | 28 | 10,258 | -30.789% |
| 2026-04-30 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +6.491% | 1 | 10,258 | -13.344% |
| 2026-04-29 | 5.9600 | 5.9600 | 5.6500 | 5.7000 | -8.065% | 20 | 10,261 | -7.719% |
| 2026-04-28 | 6.3300 | 6.5000 | 6.0000 | 6.2000 | -4.615% | 60 | 10,245 | -15.161% |
| 2026-04-27 | 6.1700 | 6.6200 | 6.1300 | 6.5000 | +7.794% | 359 | 10,188 | -19.077% |
| 2026-04-24 | 6.2500 | 6.4200 | 5.9000 | 6.0300 | -0.822% | 249 | 10,190 | -12.769% |
| 2026-04-23 | 6.7500 | 6.8500 | 5.9000 | 6.0800 | -4.702% | 315 | 10,251 | -13.487% |
| 2026-04-22 | 5.9500 | 6.6500 | 5.9000 | 6.3800 | +13.321% | 195 | 10,246 | -17.555% |
| 2026-04-21 | 6.0800 | 6.5500 | 5.6300 | 5.6300 | -4.576% | 289 | 10,235 | -6.572% |
| 2026-04-20 | 5.6000 | 6.1500 | 5.4300 | 5.9000 | +2.967% | 241 | 10,216 | -10.847% |
| 2026-04-17 | 6.2500 | 6.4200 | 5.6000 | 5.7300 | -8.026% | 148 | 10,208 | -8.202% |
| 2026-04-16 | 5.9300 | 6.5000 | 5.7000 | 6.2300 | +8.348% | 216 | 10,192 | -15.570% |
| 2026-04-15 | 5.4800 | 6.0200 | 5.4500 | 5.7500 | +9.524% | 159 | 10,182 | -8.522% |
| 2026-04-14 | 4.9500 | 5.5700 | 4.9500 | 5.2500 | +8.247% | 137 | 10,175 | +0.190% |
| 2026-04-13 | 4.7500 | 5.0200 | 4.7000 | 4.8500 | +1.042% | 72 | 10,166 | +8.454% |
| 2026-04-10 | 4.5000 | 4.8000 | 4.5000 | 4.8000 | 0.000% | 2 | 10,166 | +9.583% |
| 2026-04-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 10,166 | +9.583% |
| 2026-04-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.913% | 1 | 10,166 | +5.200% |
| 2026-04-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +9.574% | 3 | 10,166 | +2.136% |
| 2026-03-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +10.588% | 2 | 10,166 | +11.915% |
| 2026-03-30 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | -11.458% | 21 | 10,166 | +23.765% |
| 2026-03-27 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -0.621% | 3 | 10,168 | +9.583% |
| 2026-03-26 | 4.8400 | 4.8400 | 4.8300 | 4.8300 | -12.658% | 2,277 | 10,168 | +8.903% |
| 2026-03-24 | 5.0500 | 5.5300 | 5.0500 | 5.5300 | +9.505% | 12 | 7,891 | -4.882% |
| 2026-03-20 | 5.1800 | 5.1800 | 5.0500 | 5.0500 | -10.619% | 3 | 7,889 | +4.158% |
| 2026-03-18 | 5.5000 | 5.6500 | 5.4500 | 5.6500 | -0.877% | 40 | 7,887 | -6.903% |
| 2026-03-17 | 5.5500 | 5.7000 | 5.5500 | 5.7000 | +2.703% | 2 | 7,895 | -7.719% |
| 2026-03-16 | 6.0500 | 6.2000 | 5.5500 | 5.5500 | -9.756% | 1,641 | 7,893 | -5.225% |
| 2026-03-13 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -3.605% | 3 | 6,256 | -14.472% |
| 2026-03-11 | 6.7200 | 6.7800 | 6.2000 | 6.3800 | -1.846% | 1,965 | 6,259 | -17.555% |
| 2026-03-10 | 6.8800 | 6.8800 | 6.4000 | 6.5000 | +8.333% | 27 | 4,689 | -19.077% |
| 2026-03-06 | 6.7500 | 6.7500 | 6.0000 | 6.0000 | -6.103% | 62 | 4,669 | -12.333% |
| 2026-03-05 | 6.1400 | 6.3900 | 6.0300 | 6.3900 | +1.590% | 3,235 | 4,641 | -17.684% |
| 2026-03-04 | 6.4800 | 6.4800 | 6.2900 | 6.2900 | -1.719% | 1,170 | 1,408 | -16.375% |
| 2026-02-27 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | -7.914% | 4 | 372 | -17.813% |
| 2026-02-25 | 6.6000 | 6.9500 | 6.6000 | 6.9500 | +6.595% | 12 | 369 | -24.317% |
| 2026-02-24 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +7.237% | 1 | 369 | -19.325% |
| 2026-02-23 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -5.736% | 2 | 368 | -13.487% |
| 2026-02-20 | 6.4700 | 6.4700 | 6.4500 | 6.4500 | +0.781% | 20 | 366 | -18.450% |
| 2026-02-12 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -8.309% | 2 | 348 | -17.813% |
| 2026-02-11 | 7.0000 | 7.0000 | 6.9500 | 6.9800 | +3.869% | 44 | 348 | -24.642% |
| 2026-02-09 | 6.7200 | 6.7200 | 5.8500 | 6.7200 | -9.920% | 290 | 389 | -21.726% |
| 2026-02-06 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | +4.190% | 3 | 565 | -29.491% |
| 2026-02-05 | 7.7500 | 7.7500 | 7.1600 | 7.1600 | -6.405% | 47 | 562 | -26.536% |
| 2026-02-04 | 7.1900 | 7.6500 | 7.1700 | 7.6500 | +3.378% | 21 | 541 | -31.242% |
| 2026-02-03 | 7.4500 | 7.4500 | 7.4000 | 7.4000 | -5.371% | 2 | 540 | -28.919% |
| 2026-02-02 | 7.6500 | 7.8600 | 7.6500 | 7.8200 | +32.542% | 11 | 538 | -32.737% |
| 2026-01-29 | 5.6700 | 5.9500 | 5.6700 | 5.9000 | -15.714% | 11 | 536 | -10.847% |
| 2026-01-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +8.359% | 1 | 535 | -24.857% |
| 2026-01-27 | 6.1700 | 6.4600 | 6.1700 | 6.4600 | -3.726% | 10 | 535 | -18.576% |
| 2026-01-26 | 6.0600 | 7.2100 | 5.9000 | 6.7100 | +22.000% | 66 | 545 | -21.610% |
| 2026-01-23 | 5.3300 | 5.5000 | 4.9600 | 5.5000 | -1.434% | 6 | 512 | -4.364% |
| 2026-01-22 | 5.0000 | 5.9000 | 5.0000 | 5.5800 | +27.397% | 143 | 516 | -5.735% |
| 2026-01-20 | 4.0500 | 4.3800 | 4.0500 | 4.3800 | +0.690% | 3 | 374 | +20.091% |
| 2026-01-16 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -3.548% | 2 | 375 | +20.920% |
| 2026-01-14 | 4.4000 | 4.5500 | 4.1500 | 4.5100 | +3.678% | 54 | 375 | +16.630% |
| 2026-01-13 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | -4.396% | 2 | 397 | +20.920% |
| 2026-01-12 | 4.0500 | 4.5500 | 4.0500 | 4.5500 | +4.358% | 8 | 397 | +15.604% |
| 2026-01-09 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -10.472% | 7 | 403 | +20.642% |
| 2026-01-07 | 4.8000 | 4.8700 | 4.8000 | 4.8700 | +10.682% | 4 | 396 | +8.008% |
| 2026-01-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +41.935% | 1 | 391 | +19.545% |
| 2025-12-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -34.043% | 1 | 391 | +69.677% |
| 2025-12-29 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | -4.665% | 2 | 390 | +11.915% |
| 2025-12-26 | 4.5000 | 4.9700 | 4.5000 | 4.9300 | -1.004% | 48 | 390 | +6.694% |
| 2025-12-23 | 5.0200 | 5.0200 | 4.9700 | 4.9800 | -8.456% | 6 | 406 | +5.622% |
| 2025-12-22 | 5.5500 | 5.5500 | 4.8700 | 5.4400 | +2.642% | 51 | 410 | -3.309% |
| 2025-12-19 | 5.7800 | 5.7800 | 5.3000 | 5.3000 | -8.621% | 2 | 389 | -0.755% |
| 2025-12-18 | 6.1700 | 6.1700 | 5.8000 | 5.8000 | -0.855% | 7 | 389 | -9.310% |
| 2025-12-17 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +11.217% | 10 | 389 | -10.085% |
| 2025-12-15 | 5.0000 | 5.2600 | 5.0000 | 5.2600 | +6.911% | 3 | 389 | 0.000% |
| 2025-12-12 | 5.5500 | 5.5500 | 4.9200 | 4.9200 | -8.037% | 43 | 391 | +6.911% |
| 2025-12-11 | 5.3000 | 5.5800 | 5.3000 | 5.3500 | +0.943% | 18 | 409 | -1.682% |
| 2025-12-10 | 5.5000 | 5.7200 | 5.3000 | 5.3000 | -19.697% | 111 | 419 | -0.755% |
| 2025-12-09 | 6.1500 | 6.6000 | 6.1500 | 6.6000 | +8.197% | 22 | 472 | -20.303% |
| 2025-12-08 | 6.2200 | 6.2700 | 5.6700 | 6.1000 | -6.442% | 21 | 478 | -13.770% |
| 2025-12-04 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +3.987% | 159 | 468 | -19.325% |
| 2025-12-03 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -8.467% | 4 | 309 | -16.108% |
| 2025-12-02 | 7.2900 | 7.2900 | 6.8500 | 6.8500 | 0.000% | 2 | 313 | -23.212% |
| 2025-12-01 | 5.6500 | 6.9000 | 5.6500 | 6.8500 | +18.924% | 76 | 313 | -23.212% |
| 2025-11-28 | 6.0200 | 6.0200 | 5.2700 | 5.7600 | +5.882% | 6 | 347 | -8.681% |
| 2025-11-26 | 5.4200 | 5.4400 | 5.2800 | 5.4400 | -0.183% | 8 | 349 | -3.309% |
| 2025-11-25 | 5.3400 | 5.4500 | 5.3400 | 5.4500 | +2.830% | 20 | 349 | -3.486% |
| 2025-11-24 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | -0.376% | 30 | 329 | -0.755% |
| 2025-11-21 | 5.1700 | 5.3200 | 5.1700 | 5.3200 | +3.301% | 30 | 349 | -1.128% |
| 2025-11-20 | 4.6600 | 5.6800 | 4.6600 | 5.1500 | -4.982% | 115 | 319 | +2.136% |
| 2025-11-19 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -0.550% | 10 | 254 | -2.952% |
| 2025-11-18 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | +1.869% | 11 | 264 | -3.486% |
| 2025-11-17 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -7.759% | 4 | 274 | -1.682% |
| 2025-11-14 | 5.6000 | 5.8000 | 5.5800 | 5.8000 | +2.655% | 34 | 278 | -9.310% |
| 2025-11-13 | 5.3500 | 5.6500 | 5.3500 | 5.6500 | -7.377% | 20 | 255 | -6.903% |
| 2025-11-11 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | +0.660% | 10 | 235 | -13.770% |
| 2025-11-10 | 6.1000 | 6.1000 | 6.0600 | 6.0600 | -0.656% | 4 | 234 | -13.201% |
| 2025-11-07 | 5.5900 | 6.2500 | 5.5900 | 6.1000 | -7.436% | 15 | 237 | -13.770% |
| 2025-11-05 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +4.272% | 10 | 227 | -20.182% |
| 2025-11-04 | 6.4200 | 6.4200 | 6.3200 | 6.3200 | -4.532% | 10 | 217 | -16.772% |
| 2025-11-03 | 6.3500 | 6.6200 | 6.3300 | 6.6200 | -0.750% | 19 | 195 | -20.544% |
| 2025-10-31 | 6.6500 | 6.6700 | 6.6500 | 6.6700 | -5.924% | 4 | 195 | -21.139% |
| 2025-10-29 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -2.877% | 2 | 193 | -25.811% |
| 2025-10-27 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +5.187% | 1 | 192 | -27.945% |
| 2025-10-24 | 6.9700 | 7.2500 | 6.6500 | 6.9400 | -4.276% | 42 | 192 | -24.207% |
| 2025-10-23 | 7.0000 | 7.2500 | 6.9800 | 7.2500 | +5.839% | 6 | 181 | -27.448% |
| 2025-10-22 | 7.9000 | 7.9000 | 6.1000 | 6.8500 | +7.367% | 15 | 178 | -23.212% |
| 2025-10-21 | 6.7000 | 6.7000 | 6.3800 | 6.3800 | -0.156% | 57 | 178 | -17.555% |
| 2025-10-20 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +16.182% | 5 | 145 | -17.684% |
| 2025-10-17 | 5.4300 | 5.5000 | 5.4300 | 5.5000 | -16.667% | 5 | 140 | -4.364% |
| 2025-10-15 | 7.0000 | 7.0000 | 6.6000 | 6.6000 | -4.762% | 11 | 135 | -20.303% |
| 2025-10-14 | 6.7000 | 6.9300 | 6.7000 | 6.9300 | +3.433% | 4 | 144 | -24.098% |
| 2025-10-10 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | -6.944% | 10 | 146 | -21.493% |
| 2025-10-09 | 7.7000 | 7.7000 | 7.2000 | 7.2000 | -6.494% | 84 | 140 | -26.944% |
| 2025-10-08 | 7.4500 | 7.7000 | 7.4500 | 7.7000 | -12.994% | 57 | 56 | -31.688% |
| 2025-10-02 | 8.7000 | 9.3500 | 8.7000 | 8.8500 | +0.568% | 6 | 7,178 | -40.565% |
| 2025-09-30 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.326% | 7 | 7,178 | -40.227% |
| 2025-09-29 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +9.554% | 2 | 7,183 | -38.837% |
| 2025-09-26 | 8.2100 | 8.2500 | 7.8500 | 7.8500 | +4.667% | 54 | 7,185 | -32.994% |
| 2025-09-25 | 7.9000 | 7.9500 | 7.3000 | 7.5000 | -1.316% | 258 | 7,205 | -29.867% |
| 2025-09-24 | 8.0000 | 8.0000 | 7.5500 | 7.6000 | -2.564% | 35 | 7,253 | -30.789% |
| 2025-09-23 | 8.0000 | 8.5200 | 7.7000 | 7.8000 | -6.587% | 4 | 7,228 | -32.564% |
| 2025-09-22 | 7.4500 | 8.3500 | 7.4500 | 8.3500 | +14.698% | 31 | 7,228 | -37.006% |
| 2025-09-19 | 7.5000 | 7.5000 | 7.2800 | 7.2800 | -2.282% | 8 | 7,227 | -27.747% |
| 2025-09-18 | 7.4700 | 7.8000 | 7.4500 | 7.4500 | -1.194% | 9 | 7,230 | -29.396% |
| 2025-09-17 | 7.5000 | 7.5400 | 7.2700 | 7.5400 | -1.567% | 16 | 7,230 | -30.239% |
| 2025-09-16 | 6.4000 | 8.1400 | 6.4000 | 7.6600 | +5.655% | 65 | 7,234 | -31.332% |
| 2025-09-15 | 7.0000 | 7.3000 | 6.7900 | 7.2500 | +10.687% | 120 | 7,232 | -27.448% |
| 2025-09-12 | 6.5300 | 6.8500 | 6.5000 | 6.5500 | +6.678% | 297 | 7,325 | -19.695% |
| 2025-09-11 | 5.6500 | 6.5000 | 5.6500 | 6.1400 | +0.656% | 5 | 7,385 | -14.332% |
| 2025-09-10 | 7.8500 | 7.8500 | 6.1000 | 6.1000 | -7.012% | 56 | 7,382 | -13.770% |
| 2025-09-09 | 6.5000 | 6.8000 | 5.6000 | 6.5600 | +1.235% | 73 | 7,368 | -19.817% |
| 2025-09-08 | 6.4700 | 6.6000 | 6.3000 | 6.4800 | +8.000% | 71 | 7,366 | -18.827% |
| 2025-09-05 | 6.5000 | 6.5500 | 6.0000 | 6.0000 | -7.692% | 51 | 7,358 | -12.333% |
| 2025-09-04 | 6.7500 | 6.7500 | 6.4000 | 6.5000 | -4.412% | 13 | 7,333 | -19.077% |
| 2025-09-03 | 7.3800 | 7.3800 | 6.8000 | 6.8000 | -4.628% | 252 | 7,331 | -22.647% |
| 2025-09-02 | 6.5900 | 7.2000 | 6.5900 | 7.1300 | +4.853% | 133 | 7,082 | -26.227% |
| 2025-08-29 | 7.1000 | 7.1000 | 6.7000 | 6.8000 | -3.955% | 95 | 6,969 | -22.647% |
| 2025-08-28 | 7.1000 | 7.1200 | 6.9000 | 7.0800 | -3.014% | 5,029 | 6,969 | -25.706% |
| 2025-08-27 | 7.5000 | 7.5300 | 7.2000 | 7.3000 | -2.013% | 122 | 1,959 | -27.945% |
| 2025-08-26 | 7.4600 | 7.5000 | 7.3000 | 7.4500 | -1.974% | 36 | 1,860 | -29.396% |
| 2025-08-25 | 7.8000 | 7.8000 | 7.5600 | 7.6000 | -2.564% | 57 | 1,856 | -30.789% |
| 2025-08-22 | 7.6000 | 7.9000 | 7.6000 | 7.8000 | +3.862% | 202 | 1,828 | -32.564% |
| 2025-08-21 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -1.830% | 20 | 1,702 | -29.960% |
| 2025-08-20 | 7.7500 | 7.7500 | 7.5000 | 7.6500 | -1.290% | 93 | 1,702 | -31.242% |
| 2025-08-19 | 7.9000 | 8.0500 | 7.7500 | 7.7500 | -2.393% | 26 | 1,669 | -32.129% |
| 2025-08-18 | 8.0400 | 8.0900 | 7.9400 | 7.9400 | +1.146% | 22 | 1,658 | -33.753% |
| 2025-08-15 | 8.1200 | 8.1200 | 7.8500 | 7.8500 | -2.484% | 155 | 1,640 | -32.994% |
| 2025-08-14 | 8.1500 | 8.1500 | 7.8900 | 8.0500 | -2.424% | 19 | 1,690 | -34.658% |
| 2025-08-13 | 8.1000 | 8.4400 | 8.1000 | 8.2500 | +3.774% | 75 | 1,692 | -36.242% |
| 2025-08-12 | 7.9200 | 8.2500 | 7.8000 | 7.9500 | -0.625% | 135 | 1,663 | -33.836% |
| 2025-08-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.840% | 722 | 1,650 | -34.250% |
| 2025-08-08 | 8.1000 | 8.2000 | 7.8000 | 8.1500 | -0.610% | 82 | 2,129 | -35.460% |
| 2025-08-07 | 8.3500 | 8.5000 | 8.2000 | 8.2000 | -0.606% | 20 | 2,064 | -35.854% |
| 2025-08-06 | 8.3000 | 8.3000 | 7.8500 | 8.2500 | -1.198% | 602 | 2,063 | -36.242% |
| 2025-08-05 | 8.2400 | 8.4500 | 8.2400 | 8.3500 | -1.417% | 13 | 1,495 | -37.006% |
| 2025-08-04 | 8.0700 | 8.4700 | 7.9300 | 8.4700 | +5.611% | 24 | 1,487 | -37.898% |
| 2025-08-01 | 8.9000 | 8.9000 | 7.8000 | 8.0200 | -11.283% | 12 | 1,471 | -34.414% |
| 2025-07-31 | 8.1500 | 9.0400 | 8.0000 | 9.0400 | +11.605% | 106 | 1,468 | -41.814% |
| 2025-07-30 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.220% | 1 | 1,364 | -35.062% |
| 2025-07-29 | 8.2800 | 8.2800 | 7.8500 | 8.2000 | -4.651% | 129 | 1,363 | -35.854% |
| 2025-07-28 | 9.1000 | 9.1000 | 8.6000 | 8.6000 | -7.027% | 2 | 1,240 | -38.837% |
| 2025-07-25 | 8.9000 | 9.2500 | 8.5000 | 9.2500 | +2.210% | 16 | 1,241 | -43.135% |
| 2025-07-24 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.724% | 12 | 1,231 | -41.878% |
| 2025-07-23 | 9.3300 | 9.3300 | 8.8100 | 8.8100 | -5.167% | 4 | 1,219 | -40.295% |
| 2025-07-21 | 8.7200 | 9.2900 | 8.4500 | 9.2900 | +5.929% | 149 | 1,215 | -43.380% |
| 2025-07-18 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -2.556% | 1 | 1,143 | -40.023% |
| 2025-07-17 | 8.2700 | 9.1000 | 8.2700 | 9.0000 | +12.500% | 11 | 1,142 | -41.556% |
| 2025-07-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.602% | 4 | 1,136 | -34.250% |
| 2025-07-15 | 8.9000 | 9.0500 | 8.8900 | 9.0500 | -1.844% | 31 | 1,136 | -41.878% |
| 2025-07-14 | 8.2400 | 9.2200 | 7.6500 | 9.2200 | +3.712% | 3 | 1,136 | -42.950% |
| 2025-07-11 | 9.5100 | 9.5100 | 8.7800 | 8.8900 | -1.222% | 11 | 1,134 | -40.832% |
| 2025-07-10 | 8.7500 | 9.4500 | 8.7500 | 9.0000 | +2.389% | 32 | 1,134 | -41.556% |
| 2025-07-09 | 8.4800 | 8.7900 | 8.2800 | 8.7900 | -0.678% | 45 | 1,136 | -40.159% |
| 2025-07-08 | 8.8700 | 8.9600 | 8.3900 | 8.8500 | 0.000% | 173 | 1,094 | -40.565% |
| 2025-07-07 | 9.1000 | 9.2500 | 8.8300 | 8.8500 | -10.425% | 69 | 995 | -40.565% |
| 2025-07-02 | 9.7500 | 9.8800 | 9.7500 | 9.8800 | +2.917% | 32 | 1,026 | -46.761% |
| 2025-07-01 | 10.0000 | 10.4500 | 9.6000 | 9.6000 | +0.209% | 106 | 1,026 | -45.208% |
| 2025-06-30 | 9.3800 | 9.8500 | 9.3800 | 9.5800 | -1.440% | 26 | 956 | -45.094% |
| 2025-06-27 | 9.8100 | 9.8100 | 9.7200 | 9.7200 | +0.206% | 16 | 935 | -45.885% |
| 2025-06-26 | 9.4000 | 9.7000 | 9.4000 | 9.7000 | +4.301% | 17 | 933 | -45.773% |
| 2025-06-25 | 9.3400 | 9.3400 | 9.0000 | 9.3000 | +1.197% | 56 | 926 | -43.441% |
| 2025-06-24 | 8.9500 | 9.5000 | 8.9500 | 9.1900 | 0.000% | 345 | 907 | -42.764% |
| 2025-06-23 | 9.3500 | 9.3500 | 9.1000 | 9.1900 | -3.971% | 145 | 725 | -42.764% |
| 2025-06-20 | 9.3600 | 9.5700 | 9.3600 | 9.5700 | -1.136% | 110 | 716 | -45.037% |
| 2025-06-18 | 9.3000 | 9.6800 | 9.0600 | 9.6800 | +6.961% | 102 | 601 | -45.661% |
| 2025-06-17 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -4.737% | 1 | 601 | -41.878% |
| 2025-06-16 | 9.8800 | 9.8800 | 9.2600 | 9.5000 | +7.588% | 7 | 601 | -44.632% |
| 2025-06-13 | 9.9500 | 9.9500 | 8.8300 | 8.8300 | -1.889% | 102 | 594 | -40.430% |
| 2025-06-12 | 12.3000 | 12.3000 | 8.6100 | 9.0000 | -29.688% | 57 | 592 | -41.556% |
| 2025-06-11 | 13.7500 | 13.7500 | 12.8000 | 12.8000 | -9.477% | 41 | 568 | -58.906% |
| 2025-06-10 | 14.6900 | 14.6900 | 14.1000 | 14.1400 | -2.483% | 18 | 563 | -62.801% |
| 2025-06-09 | 14.6200 | 14.6200 | 13.7000 | 14.5000 | +3.943% | 14 | 565 | -63.724% |
| 2025-06-06 | 15.6000 | 15.6000 | 13.9500 | 13.9500 | +1.087% | 6 | 556 | -62.294% |
| 2025-06-05 | 14.6600 | 14.6600 | 13.8000 | 13.8000 | -4.366% | 17 | 554 | -61.884% |
| 2025-06-04 | 13.9300 | 14.4300 | 13.9300 | 14.4300 | -0.483% | 35 | 533 | -63.548% |
| 2025-06-03 | 14.9900 | 15.7300 | 14.3000 | 14.5000 | -0.549% | 419 | 533 | -63.724% |
| 2025-06-02 | 14.0000 | 14.5800 | 14.0000 | 14.5800 | -2.148% | 51 | 331 | -63.923% |
| 2025-05-30 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +5.824% | 8 | 329 | -64.698% |
| 2025-05-29 | 14.1000 | 14.1000 | 14.0800 | 14.0800 | -11.669% | 29 | 326 | -62.642% |
| 2025-05-28 | 15.0500 | 15.9400 | 14.7000 | 15.9400 | -16.762% | 63 | 326 | -67.001% |
| 2025-05-27 | 18.6100 | 19.1500 | 18.6100 | 19.1500 | +13.314% | 3 | 331 | -72.533% |
| 2025-05-23 | 16.2500 | 16.9000 | 16.2500 | 16.9000 | +14.576% | 18 | 334 | -68.876% |
| 2025-05-22 | 14.8000 | 14.8000 | 14.7500 | 14.7500 | +13.462% | 2 | 334 | -64.339% |
| 2025-05-19 | 13.5000 | 13.5000 | 13.0000 | 13.0000 | -3.346% | 6 | 334 | -59.538% |
| 2025-05-16 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +0.749% | 6 | 328 | -60.892% |
| 2025-05-15 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -3.680% | 4 | 328 | -60.599% |
| 2025-05-14 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -1.000% | 1 | 328 | -62.049% |
| 2025-05-13 | 12.8000 | 14.0000 | 12.8000 | 14.0000 | +0.358% | 6 | 328 | -62.429% |
| 2025-05-12 | 13.4900 | 14.0000 | 13.4500 | 13.9500 | +11.067% | 20 | 329 | -62.294% |
| 2025-05-08 | 11.5500 | 13.1500 | 11.5500 | 12.5600 | -0.317% | 3 | 325 | -58.121% |
| 2025-05-07 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -1.099% | 1 | 325 | -58.254% |
| 2025-05-06 | 12.7000 | 12.8200 | 12.6000 | 12.7400 | -10.282% | 9 | 325 | -58.713% |
| 2025-05-05 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +4.258% | 1 | 320 | -62.958% |
| 2025-04-30 | 13.7500 | 13.7500 | 13.6200 | 13.6200 | -3.060% | 2 | 319 | -61.380% |
| 2025-04-28 | 13.9700 | 14.2200 | 13.7300 | 14.0500 | +1.812% | 23 | 319 | -62.562% |
| 2025-04-25 | 15.0000 | 15.0000 | 13.8000 | 13.8000 | -0.933% | 12 | 311 | -61.884% |
| 2025-04-24 | 13.6200 | 13.9300 | 13.4300 | 13.9300 | +0.578% | 64 | 307 | -62.240% |
| 2025-04-23 | 13.6700 | 13.8500 | 13.5000 | 13.8500 | +3.745% | 11 | 290 | -62.022% |
| 2025-04-21 | 13.3300 | 13.3500 | 13.3300 | 13.3500 | -7.931% | 32 | 283 | -60.599% |
| 2025-04-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +14.173% | 2 | 252 | -63.724% |
| 2025-04-16 | 13.0000 | 13.0000 | 12.7000 | 12.7000 | +3.252% | 52 | 252 | -58.583% |
| 2025-04-14 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -8.889% | 1 | 205 | -57.236% |
| 2025-04-11 | 12.5000 | 13.5000 | 12.0000 | 13.5000 | +13.445% | 12 | 205 | -61.037% |
| 2025-04-10 | 11.2000 | 12.0000 | 10.2800 | 11.9000 | -0.833% | 17 | 201 | -55.798% |
| 2025-04-07 | 10.8000 | 12.0000 | 10.8000 | 12.0000 | +14.286% | 2 | 191 | -56.167% |
| 2025-04-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +11.702% | 4 | 190 | -49.905% |
| 2025-03-31 | 9.4000 | 9.5500 | 9.4000 | 9.4000 | -10.476% | 125 | 190 | -44.043% |
| 2025-03-28 | 9.9700 | 10.5000 | 9.9700 | 10.5000 | +6.061% | 8 | 65 | -49.905% |
| 2025-03-27 | 11.4000 | 11.9900 | 9.2600 | 9.9000 | 0.000% | 111 | 64 | -46.869% |