Dark

GME20271217C50
GME Dec 17 2027 50.00 Call (GME271217C00050000)
option OPRA

EOD

Jul 16, 2026

1.20-0.826%(-0.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2600	1.2600	1.1900	1.2000	-0.826%	6	4,568	0.000%
2026-07-15	1.4200	1.4200	1.2100	1.2100	-3.968%	12	4,568	-0.826%
2026-07-14	1.2000	1.2600	1.2000	1.2600	-0.787%	11	4,575	-4.762%
2026-07-13	1.2700	1.3000	1.2100	1.2700	+5.833%	22	4,586	-5.512%
2026-07-10	1.2000	1.2000	1.2000	1.2000	0.000%	1	4,592	0.000%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-4.000%	4	4,591	0.000%
2026-07-08	1.2300	1.3700	1.1800	1.2500	-10.072%	43	4,591	-4.000%
2026-07-07	1.4500	1.4500	1.3900	1.3900	+1.460%	12	4,584	-13.669%
2026-07-06	1.4500	1.4500	1.3100	1.3700	-10.458%	9	4,580	-12.409%
2026-07-02	1.5300	1.5300	1.5300	1.5300	+1.325%	6	4,586	-21.569%
2026-07-01	1.5100	1.5100	1.5100	1.5100	+15.267%	2	4,586	-20.530%
2026-06-30	1.4300	1.4300	1.2900	1.3100	-12.667%	393	4,586	-8.397%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+3.448%	1	4,330	-20.000%
2026-06-26	1.3400	1.4500	1.3400	1.4500	+7.407%	17	4,330	-17.241%
2026-06-25	1.2700	1.3500	1.2700	1.3500	+3.846%	201	4,319	-11.111%
2026-06-24	1.3500	1.3500	1.3000	1.3000	-2.985%	10	4,319	-7.692%
2026-06-23	1.3700	1.4500	1.2400	1.3400	-3.597%	243	4,309	-10.448%
2026-06-22	1.3900	1.4500	1.3300	1.3900	-3.472%	20	4,515	-13.669%
2026-06-18	1.6100	1.6100	1.4200	1.4400	-2.041%	66	4,615	-16.667%
2026-06-17	1.4300	1.5300	1.4100	1.4700	+3.521%	135	4,615	-18.367%
2026-06-16	1.3500	1.4200	1.3400	1.4200	-5.960%	11	4,615	-15.493%
2026-06-15	1.4200	1.5100	1.4200	1.5100	+2.721%	7	4,615	-20.530%
2026-06-12	1.6200	1.6200	1.4700	1.4700	-10.909%	13	4,618	-18.367%
2026-06-09	1.6600	1.7000	1.6500	1.6500	-5.172%	22	4,608	-27.273%
2026-06-08	1.7600	1.7600	1.6000	1.7400	+1.754%	199	4,607	-31.034%
2026-06-05	1.7400	1.7800	1.7100	1.7100	-4.469%	4	4,806	-29.825%
2026-06-04	1.8000	1.9500	1.7900	1.7900	+5.294%	26	4,807	-32.961%
2026-06-03	1.9500	1.9500	1.6600	1.7000	+14.094%	45	4,817	-29.412%
2026-06-02	1.4800	1.6100	1.3500	1.4900	-6.875%	44	4,832	-19.463%
2026-06-01	1.5000	1.6000	1.5000	1.6000	+0.629%	77	4,826	-25.000%
2026-05-29	1.6000	1.6500	1.5400	1.5900	-12.155%	60	4,831	-24.528%
2026-05-28	1.7000	1.8200	1.6800	1.8100	+6.471%	40	4,836	-33.702%
2026-05-27	1.7000	1.7400	1.6000	1.7000	-5.556%	56	4,833	-29.412%
2026-05-26	1.7100	1.8500	1.7100	1.8000	-2.703%	28	4,837	-33.333%
2026-05-22	2.1000	2.1000	1.8500	1.8500	-7.500%	6	4,847	-35.135%
2026-05-20	2.0000	2.0000	1.9000	2.0000	+8.108%	14	4,842	-40.000%
2026-05-19	1.8500	1.8500	1.8500	1.8500	+5.714%	3	4,852	-35.135%
2026-05-18	1.7600	1.7600	1.7300	1.7500	-7.895%	4	4,852	-31.429%
2026-05-15	1.7500	1.9000	1.7300	1.9000	+3.261%	18	4,852	-36.842%
2026-05-14	1.9000	1.9000	1.8400	1.8400	-0.541%	2	4,842	-34.783%
2026-05-13	1.8600	1.8600	1.7700	1.8500	-2.632%	69	4,683	-35.135%
2026-05-12	1.9400	2.0500	1.9000	1.9000	-6.404%	117	4,683	-36.842%
2026-05-11	2.2000	2.2500	2.0000	2.0300	-6.019%	127	4,683	-40.887%
2026-05-08	2.1900	2.4800	2.1000	2.1600	-4.000%	28	4,681	-44.444%
2026-05-07	2.3400	2.4000	2.0500	2.2500	-2.174%	119	4,673	-46.667%
2026-05-06	2.3300	2.4200	1.9600	2.3000	-2.542%	331	4,749	-47.826%
2026-05-05	2.4600	2.5100	1.8400	2.3600	+18.000%	287	4,563	-49.153%
2026-05-04	2.6500	3.0500	2.0000	2.0000	-33.333%	471	4,439	-40.000%
2026-05-01	2.1600	3.0000	2.1600	3.0000	+33.333%	95	4,210	-60.000%
2026-04-30	1.9500	2.2500	1.9500	2.2500	+15.385%	2	4,210	-46.667%
2026-04-29	2.0500	2.0500	1.8400	1.9500	-6.699%	87	4,210	-38.462%
2026-04-28	2.0000	2.1700	1.9400	2.0900	-0.476%	511	4,194	-42.584%
2026-04-27	2.0100	2.1500	2.0100	2.1000	+5.528%	285	4,220	-42.857%
2026-04-24	1.9900	1.9900	1.9900	1.9900	+1.531%	5	4,240	-39.698%
2026-04-23	2.1000	2.1100	1.9100	1.9600	-7.547%	36	4,240	-38.776%
2026-04-22	1.9500	2.1200	1.9500	2.1200	+8.163%	29	4,229	-43.396%
2026-04-21	1.9800	1.9800	1.8000	1.9600	+6.522%	13	4,233	-38.776%
2026-04-20	1.8000	1.8400	1.8000	1.8400	+2.222%	8	4,233	-34.783%
2026-04-17	1.9700	1.9700	1.8000	1.8000	-7.216%	15	4,239	-33.333%
2026-04-16	1.8700	2.0900	1.8700	1.9400	+13.450%	257	4,228	-38.144%
2026-04-15	1.5900	1.9000	1.5900	1.7100	+14.765%	53	4,320	-29.825%
2026-04-14	1.4000	1.5100	1.4000	1.4900	+12.030%	22	4,338	-19.463%
2026-04-13	1.3500	1.3500	1.2900	1.3300	-4.317%	108	4,332	-9.774%
2026-04-10	1.4300	1.4300	1.3200	1.3900	+11.200%	6	4,294	-13.669%
2026-04-09	1.2500	1.2500	1.2500	1.2500	-10.072%	14	4,292	-4.000%
2026-04-08	1.3900	1.3900	1.3900	1.3900	+2.963%	1	4,278	-13.669%
2026-04-07	1.3500	1.3500	1.3400	1.3500	-1.460%	27	4,278	-11.111%
2026-04-06	1.3000	1.4700	1.3000	1.3700	-1.439%	509	4,277	-12.409%
2026-04-02	1.0500	1.4400	1.0500	1.3900	-8.553%	747	3,139	-13.669%
2026-04-01	1.4000	1.5200	1.2900	1.5200	+12.593%	40	3,139	-21.053%
2026-03-31	1.1800	1.3500	1.1700	1.3500	-3.571%	86	3,122	-11.111%
2026-03-30	1.4000	1.4000	1.4000	1.4000	+7.692%	5	3,036	-14.286%
2026-03-27	1.3000	1.3000	1.1900	1.3000	0.000%	135	3,035	-7.692%
2026-03-26	1.2400	1.3500	1.2400	1.3000	-2.985%	239	2,925	-7.692%
2026-03-25	1.6000	1.6100	1.3400	1.3400	-16.770%	1,079	3,019	-10.448%
2026-03-24	1.5500	1.9100	1.5500	1.6100	+0.625%	15	1,986	-25.466%
2026-03-23	1.6300	1.7500	1.5000	1.6000	+6.667%	19	1,978	-25.000%
2026-03-20	1.5500	1.6400	1.4800	1.5000	-9.091%	39	1,973	-20.000%
2026-03-19	1.5700	1.6500	1.5700	1.6500	-6.250%	3	1,970	-27.273%
2026-03-18	1.8000	1.8300	1.7600	1.7600	-19.635%	21	1,969	-31.818%
2026-03-16	2.2500	2.5700	1.7900	2.1900	-7.983%	391	1,952	-45.205%
2026-03-13	2.6500	2.6500	2.3000	2.3800	+5.778%	7	1,573	-49.580%
2026-03-12	2.2000	2.4000	2.2000	2.2500	-2.174%	9	1,571	-46.667%
2026-03-11	3.3600	3.3600	2.3000	2.3000	-6.122%	175	1,566	-47.826%
2026-03-10	2.6200	2.7500	2.4500	2.4500	-2.390%	108	1,636	-51.020%
2026-03-09	2.5000	2.6000	2.4500	2.5100	+9.130%	25	1,700	-52.191%
2026-03-06	2.6200	2.6500	2.3000	2.3000	-2.542%	219	1,689	-47.826%
2026-03-05	2.5300	2.5600	2.3500	2.3600	-7.451%	568	1,793	-49.153%
2026-03-04	2.4200	2.8300	2.4200	2.5500	+4.508%	187	1,887	-52.941%
2026-03-03	2.6900	2.6900	2.2500	2.4400	-0.408%	114	1,911	-50.820%
2026-03-02	2.6900	2.6900	2.4500	2.4500	-9.259%	11	1,907	-51.020%
2026-02-26	2.4500	2.7500	2.4500	2.7000	+4.247%	24	1,897	-55.556%
2026-02-25	2.4200	2.6000	2.4200	2.5900	+10.684%	3	1,908	-53.668%
2026-02-24	2.4000	2.4000	2.3400	2.3400	+3.084%	2	1,908	-48.718%
2026-02-23	2.3000	2.3000	2.2700	2.2700	+0.889%	8	1,907	-47.137%
2026-02-20	2.2500	2.4000	2.2500	2.2500	-18.478%	83	1,903	-46.667%
2026-02-19	2.1200	2.7600	2.1200	2.7600	+20.000%	33	1,909	-56.522%
2026-02-18	2.2500	2.4500	2.2500	2.3000	-12.214%	4	1,934	-47.826%
2026-02-17	2.5700	2.7800	2.3000	2.6200	-4.029%	28	1,940	-54.198%
2026-02-13	2.7100	2.7300	2.6000	2.7300	+13.750%	78	1,964	-56.044%
2026-02-12	2.7200	2.8400	2.3200	2.4000	-11.111%	183	1,964	-50.000%
2026-02-11	2.8500	2.9000	2.7000	2.7000	-12.903%	19	1,934	-55.556%
2026-02-10	3.1000	3.2000	2.9400	3.1000	+4.027%	11	1,928	-61.290%
2026-02-09	2.9800	2.9800	2.9800	2.9800	+13.740%	5	1,926	-59.732%
2026-02-06	3.0000	3.2500	2.6200	2.6200	-11.785%	33	1,921	-54.198%
2026-02-05	3.2300	3.3000	2.9700	2.9700	-3.257%	75	1,911	-59.596%
2026-02-04	3.7500	3.7500	2.9000	3.0700	+13.704%	63	1,910	-60.912%
2026-02-03	3.0000	3.1100	2.5300	2.7000	-18.182%	301	1,891	-55.556%
2026-02-02	3.1500	3.4000	2.7300	3.3000	+41.631%	224	1,792	-63.636%
2026-01-30	2.3700	2.3700	2.3300	2.3300	-4.898%	5	1,803	-48.498%
2026-01-28	2.4500	2.4500	2.4500	2.4500	-3.922%	2	1,803	-51.020%
2026-01-27	2.2500	2.5500	2.2500	2.5500	-2.299%	4	1,801	-52.941%
2026-01-26	2.0400	3.2300	1.9900	2.6100	+53.529%	36	1,800	-54.023%
2026-01-22	1.7500	1.9800	1.5900	1.7000	+6.250%	195	1,785	-29.412%
2026-01-21	1.5500	1.6400	1.3000	1.6000	+19.403%	87	1,809	-25.000%
2026-01-20	1.2200	1.4800	1.0700	1.3400	-3.597%	298	1,793	-10.448%
2026-01-16	1.4000	1.4000	1.2100	1.3900	+20.870%	374	1,490	-13.669%
2026-01-15	1.4000	1.4000	1.1500	1.1500	-7.258%	9	1,490	+4.348%
2026-01-14	1.3800	1.4800	1.1200	1.2400	-14.483%	273	1,486	-3.226%
2026-01-13	1.2700	1.4500	1.2600	1.4500	+7.407%	19	1,472	-17.241%
2026-01-12	1.5100	1.5100	1.3500	1.3500	-10.000%	4	1,472	-11.111%
2026-01-09	1.5500	1.5500	1.4500	1.5000	-5.660%	65	1,472	-20.000%
2026-01-08	1.7400	1.8400	1.1300	1.5900	+6.000%	79	1,422	-24.528%
2026-01-07	1.8000	1.8000	1.5000	1.5000	+15.385%	21	1,357	-20.000%
2026-01-06	1.3800	1.5000	1.3000	1.3000	-14.474%	113	1,354	-7.692%
2026-01-05	1.6000	1.6000	1.3400	1.5200	+12.593%	5	1,256	-21.053%
2026-01-02	1.6000	1.6000	1.3500	1.3500	-15.625%	3	1,256	-11.111%
2025-12-31	1.7000	1.9100	1.5100	1.6000	-3.614%	127	1,146	-25.000%
2025-12-30	1.6500	1.7900	1.5100	1.6600	-2.924%	140	1,146	-27.711%
2025-12-29	1.8000	1.8300	1.6900	1.7100	+6.875%	142	1,046	-29.825%
2025-12-26	2.0100	2.0100	1.6000	1.6000	-7.514%	25	934	-25.000%
2025-12-23	2.1500	2.1500	1.7300	1.7300	-13.065%	6	934	-30.636%
2025-12-22	2.2100	2.2100	1.9900	1.9900	-0.500%	141	929	-39.698%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-1.961%	21	918	-40.000%
2025-12-18	2.1700	2.2300	2.0000	2.0400	-5.991%	18	918	-41.176%
2025-12-17	1.9700	2.1700	1.9700	2.1700	+9.596%	4	916	-44.700%
2025-12-16	2.0400	2.1500	1.9800	1.9800	+0.508%	6	914	-39.394%
2025-12-15	1.9500	2.4000	1.8000	1.9700	+14.535%	48	909	-39.086%
2025-12-12	1.9000	2.1900	1.7000	1.7200	-14.851%	97	878	-30.233%
2025-12-11	2.2500	2.4200	1.9500	2.0200	-10.222%	54	802	-40.594%
2025-12-10	2.2000	2.4800	2.0000	2.2500	-10.000%	48	800	-46.667%
2025-12-09	2.5200	2.6900	2.3800	2.5000	+19.048%	21	771	-52.000%
2025-12-08	2.5700	2.5700	2.1000	2.1000	-20.152%	34	762	-42.857%
2025-12-05	2.1000	2.6300	2.1000	2.6300	+1.938%	43	756	-54.373%
2025-12-04	2.8200	2.8700	2.3200	2.5800	-16.234%	37	753	-53.488%
2025-12-03	2.9000	3.0800	2.7700	3.0800	+4.407%	242	753	-61.039%
2025-12-02	2.7400	2.9500	2.5600	2.9500	+14.341%	22	525	-59.322%
2025-12-01	2.4500	2.6800	2.3500	2.5800	+6.612%	56	523	-53.488%
2025-11-28	2.2500	2.4200	1.9600	2.4200	+12.037%	15	502	-50.413%
2025-11-26	2.2400	2.2400	2.1100	2.1600	+1.887%	10	490	-44.444%
2025-11-24	2.4500	2.4500	2.0200	2.1200	-14.516%	29	490	-43.396%
2025-11-21	2.4300	2.7500	2.4300	2.4800	+3.333%	37	478	-51.613%
2025-11-20	2.3000	2.4000	2.3000	2.4000	-4.000%	36	443	-50.000%
2025-11-19	2.4000	2.5000	2.4000	2.5000	-1.961%	5	442	-52.000%
2025-11-18	2.4600	2.6000	2.3700	2.5500	-3.042%	12	438	-52.941%
2025-11-17	2.6000	2.7100	2.4500	2.6300	-0.755%	52	432	-54.373%
2025-11-14	1.9400	3.1500	1.9400	2.6500	-1.852%	76	425	-54.717%
2025-11-13	2.7000	2.7000	2.7000	2.7000	-10.891%	24	359	-55.556%
2025-11-12	2.8500	3.0900	2.8500	3.0300	+5.944%	29	348	-60.396%
2025-11-11	2.9200	3.0200	2.8100	2.8600	-8.917%	31	342	-58.042%
2025-11-10	3.1100	3.1500	2.8500	3.1400	+5.724%	93	339	-61.783%
2025-11-07	2.9400	3.1200	2.8100	2.9700	-4.808%	186	338	-59.596%
2025-11-06	3.1600	3.1600	3.1200	3.1200	-0.952%	20	243	-61.538%
2025-11-05	3.1500	3.1500	3.1500	3.1500	-2.477%	10	243	-61.905%
2025-11-04	3.2300	3.2600	3.2300	3.2300	-0.920%	14	243	-62.848%
2025-11-03	3.1000	3.2600	3.0000	3.2600	+5.161%	133	244	-63.190%
2025-10-31	3.3000	3.3000	2.9600	3.1000	-13.165%	127	244	-61.290%
2025-10-30	3.3000	3.5700	3.3000	3.5700	+2.292%	8	186	-66.387%
2025-10-27	3.4900	3.4900	3.4900	3.4900	+5.758%	5	182	-65.616%
2025-10-24	3.3000	3.3500	3.3000	3.3000	-12.000%	24	182	-63.636%
2025-10-23	3.1000	3.7500	3.1000	3.7500	+11.276%	89	194	-68.000%
2025-10-22	3.3500	3.7100	3.3500	3.3700	+11.589%	3	200	-64.392%
2025-10-20	3.0200	3.0200	3.0200	3.0200	-1.307%	10	202	-60.265%
2025-10-17	3.0500	3.0600	2.8100	3.0600	+3.030%	10	192	-60.784%
2025-10-16	2.9000	3.0000	2.8300	2.9700	+2.414%	26	190	-59.596%
2025-10-15	3.0200	3.0200	2.9000	2.9000	-5.537%	5	211	-58.621%
2025-10-14	3.0700	3.0700	3.0700	3.0700	+5.862%	4	209	-60.912%
2025-10-13	3.2000	3.2000	2.9000	2.9000	-9.375%	15	205	-58.621%
2025-10-10	2.9700	3.2000	2.9700	3.2000	-4.478%	34	193	-62.500%
2025-10-09	3.4000	3.4000	3.3500	3.3500	+6.349%	2	162	-64.179%
2025-10-08	3.1300	3.5000	3.1300	3.1500	-1.563%	80	162	-61.905%
2025-10-07	2.9900	3.3200	2.8700	3.2000	+25.490%	55	54	-62.500%
2025-10-06	3.0000	3.0500	2.5500	2.5500	-29.167%	55	54	-52.941%
2025-10-02	3.9500	3.9500	3.3500	3.6000	-5.263%	195	19,276	-66.667%
2025-10-01	3.4100	3.9000	3.4100	3.8000	+1.333%	360	19,242	-68.421%
2025-09-30	3.5000	3.7500	3.4000	3.7500	+7.759%	160	19,367	-68.000%
2025-09-29	3.4700	3.5000	3.4500	3.4800	+7.407%	268	19,372	-65.517%
2025-09-26	3.5500	3.7800	3.2400	3.2400	+11.724%	164	19,347	-62.963%
2025-09-25	2.7200	3.2300	2.7200	2.9000	-2.685%	36	19,316	-58.621%
2025-09-24	3.0500	3.0500	2.9800	2.9800	-5.397%	113	19,329	-59.732%
2025-09-23	3.1000	3.1500	3.0200	3.1500	0.000%	202	19,330	-61.905%
2025-09-22	2.8400	3.2000	2.8400	3.1500	+21.154%	850	19,326	-61.905%
2025-09-19	2.7500	2.8700	2.6000	2.6000	-7.143%	324	19,055	-53.846%
2025-09-18	2.7500	2.8200	2.7100	2.8000	-0.709%	14	18,737	-57.143%
2025-09-17	2.5500	2.8600	2.5500	2.8200	+2.545%	53	18,737	-57.447%
2025-09-16	2.6100	2.8300	2.5000	2.7500	+6.178%	314	18,723	-56.364%
2025-09-15	2.4100	2.7000	2.4000	2.5900	+12.609%	44	18,582	-53.668%
2025-09-12	2.4000	2.4500	2.2500	2.3000	+2.222%	66	18,586	-47.826%
2025-09-11	2.2000	2.3000	2.1000	2.2500	+3.211%	580	18,575	-46.667%
2025-09-10	3.0200	3.0500	2.0400	2.1800	-15.504%	473	18,572	-44.954%
2025-09-09	2.8600	2.8600	2.4700	2.5800	-0.769%	148	18,513	-53.488%
2025-09-08	2.7500	2.7500	2.1300	2.6000	0.000%	668	18,513	-53.846%
2025-09-05	3.0000	3.0000	2.6000	2.6000	-7.143%	21	19,091	-53.846%
2025-09-04	2.7500	2.9500	2.7400	2.8000	-9.677%	73	19,087	-57.143%
2025-09-03	3.2000	3.2500	3.1000	3.1000	-3.125%	19	19,086	-61.290%
2025-09-02	3.0700	3.2000	2.9500	3.2000	+4.918%	59	19,087	-62.500%
2025-08-29	3.2000	3.3000	2.9600	3.0500	-1.613%	42	19,083	-60.656%
2025-08-28	3.8000	3.8000	3.0600	3.1000	-11.429%	263	19,083	-61.290%
2025-08-27	3.6800	3.7000	3.5000	3.5000	-10.256%	12	18,856	-65.714%
2025-08-26	3.8100	3.9000	3.7100	3.9000	-2.256%	30	18,847	-69.231%
2025-08-25	4.0000	4.0000	3.9900	3.9900	-0.746%	4	18,848	-69.925%
2025-08-22	4.1500	4.1500	3.9000	4.0200	+5.789%	21	18,848	-70.149%
2025-08-21	3.9000	3.9500	3.7100	3.8000	-4.523%	7	18,846	-68.421%
2025-08-20	3.9500	4.0000	3.8500	3.9800	-2.927%	10	18,843	-69.849%
2025-08-19	3.9900	4.1000	3.9900	4.1000	0.000%	102	18,845	-70.732%
2025-08-18	4.1500	4.5000	4.1000	4.1000	0.000%	214	18,743	-70.732%
2025-08-15	4.2900	4.3900	4.1000	4.1000	-0.966%	444	18,740	-70.732%
2025-08-14	4.2000	4.3000	4.1400	4.1400	-3.721%	10	18,740	-71.014%
2025-08-13	4.5000	4.5000	4.1500	4.3000	+1.176%	5	18,749	-72.093%
2025-08-12	4.4000	4.4000	4.1500	4.2500	+3.912%	13	18,748	-71.765%
2025-08-11	4.2800	4.4600	4.0900	4.0900	-3.765%	108	18,755	-70.660%
2025-08-08	4.5000	4.5400	4.2500	4.2500	-4.279%	55	18,757	-71.765%
2025-08-07	4.6000	4.6000	4.4400	4.4400	-1.333%	6	18,779	-72.973%
2025-08-06	4.4000	4.6000	4.3000	4.5000	-13.462%	101	18,779	-73.333%
2025-08-05	4.6900	5.2000	4.4000	5.2000	+20.930%	179	18,765	-76.923%
2025-08-04	4.6500	4.6500	4.3000	4.3000	-1.376%	9	18,759	-72.093%
2025-08-01	4.4000	4.7500	4.3400	4.3600	+1.395%	1,640	18,757	-72.477%
2025-07-31	4.4400	4.5500	4.3000	4.3000	-1.149%	4	19,347	-72.093%
2025-07-30	4.4400	4.5300	4.3100	4.3500	0.000%	921	19,346	-72.414%
2025-07-29	4.5000	4.5000	4.2500	4.3500	+1.163%	541	18,455	-72.414%
2025-07-28	4.6000	4.7000	4.3000	4.3000	-7.527%	454	18,002	-72.093%
2025-07-25	4.7000	4.8500	4.5300	4.6500	-1.064%	628	17,601	-74.194%
2025-07-24	4.8500	5.0000	4.6000	4.7000	-5.051%	1,312	17,049	-74.468%
2025-07-23	5.1000	5.1000	4.8500	4.9500	-0.802%	118	16,553	-75.758%
2025-07-22	5.2500	5.2500	4.8600	4.9900	-0.598%	1,525	16,442	-75.952%
2025-07-21	5.0000	5.2800	4.5000	5.0200	+6.809%	143	15,325	-76.096%
2025-07-18	5.2000	5.2000	4.6000	4.7000	+0.427%	15	15,334	-74.468%
2025-07-17	4.7500	4.7500	4.6800	4.6800	+0.645%	57	15,330	-74.359%
2025-07-16	4.9000	4.9000	4.6000	4.6500	-1.064%	39	15,289	-74.194%
2025-07-15	4.8500	5.0000	4.6000	4.7000	-6.000%	1,216	15,315	-74.468%
2025-07-14	5.0000	5.1000	4.8500	5.0000	+4.822%	502	14,488	-76.000%
2025-07-11	5.3200	5.3200	4.7500	4.7700	-8.269%	2,172	14,156	-74.843%
2025-07-10	5.2000	5.2000	5.2000	5.2000	+4.000%	4	12,477	-76.923%
2025-07-09	5.1000	5.1900	5.0000	5.0000	-3.846%	112	12,473	-76.000%
2025-07-08	5.2700	5.2700	5.0100	5.2000	+0.971%	27	12,583	-76.923%
2025-07-07	6.1000	6.1000	5.1000	5.1500	-10.435%	122	12,560	-76.699%
2025-07-02	5.7800	5.7800	5.4500	5.7500	-0.174%	4	12,566	-79.130%
2025-07-01	5.7000	5.9000	5.7000	5.7600	-2.373%	3	12,569	-79.167%
2025-06-30	5.8900	5.9000	5.8900	5.9000	+0.170%	10	12,569	-79.661%
2025-06-27	5.8900	5.8900	5.8900	5.8900	+1.727%	3	12,569	-79.626%
2025-06-26	5.8500	5.8500	5.7900	5.7900	+4.324%	15	12,569	-79.275%
2025-06-25	5.5500	5.5500	5.5500	5.5500	+3.545%	10	12,569	-78.378%
2025-06-24	5.4500	5.6000	5.3600	5.3600	-4.626%	65	12,569	-77.612%
2025-06-23	5.3000	5.9500	5.2000	5.6200	+0.357%	38	12,582	-78.648%
2025-06-20	5.7500	5.7500	5.4500	5.6000	-0.533%	268	12,578	-78.571%
2025-06-18	5.5400	5.8000	5.5400	5.6300	-2.595%	305	12,241	-78.686%
2025-06-17	5.5900	5.8100	5.4800	5.7800	+3.214%	437	12,241	-79.239%
2025-06-16	5.9100	5.9100	5.6000	5.6000	+5.660%	28	11,901	-78.571%
2025-06-13	6.0000	6.5200	5.0000	5.3000	-3.636%	5,438	11,900	-77.358%
2025-06-12	5.6400	6.5000	5.2000	5.5000	-33.735%	1,051	9,920	-78.182%
2025-06-11	8.1000	8.3800	7.9800	8.3000	-8.490%	11	9,056	-85.542%
2025-06-10	9.0000	9.3500	9.0000	9.0700	-1.946%	3	9,054	-86.770%
2025-06-09	8.8000	9.2500	8.7000	9.2500	+8.187%	13	9,055	-87.027%
2025-06-06	9.0000	9.0000	8.0000	8.5500	-3.171%	40	9,058	-85.965%
2025-06-05	9.1300	9.1300	8.8000	8.8300	-5.054%	6	9,042	-86.410%
2025-06-04	8.9000	9.3000	8.4900	9.3000	+3.104%	8	9,045	-87.097%
2025-06-03	10.3000	10.3000	9.0200	9.0200	-1.421%	6	9,045	-86.696%
2025-06-02	9.0000	9.2000	8.8700	9.1500	+5.172%	25	9,044	-86.885%
2025-05-30	9.0000	9.6500	8.5000	8.7000	+0.928%	340	9,047	-86.207%
2025-05-29	9.5000	9.5000	8.6200	8.6200	-15.490%	113	8,895	-86.079%
2025-05-28	12.1000	12.1000	9.4000	10.2000	-15.212%	103	8,810	-88.235%
2025-05-27	11.0000	13.3000	11.0000	12.0300	+4.609%	68	8,847	-90.025%
2025-05-23	10.0000	11.5000	10.0000	11.5000	+28.492%	614	8,691	-89.565%
2025-05-22	8.5500	9.2800	8.3500	8.9500	+9.013%	182	8,691	-86.592%
2025-05-21	9.0000	9.0000	8.2100	8.2100	-4.646%	48	8,588	-85.384%
2025-05-20	8.4500	8.7000	8.3500	8.6100	+2.500%	18	8,550	-86.063%
2025-05-19	8.2500	8.4000	8.2500	8.4000	-2.890%	6	8,545	-85.714%
2025-05-16	8.9200	9.4500	8.6000	8.6500	+2.976%	32	8,540	-86.127%
2025-05-15	9.4500	9.4500	8.2500	8.4000	-6.770%	373	8,535	-85.714%
2025-05-14	8.7500	9.2500	8.6500	9.0100	-2.065%	60	8,294	-86.681%
2025-05-13	9.2000	9.6000	8.9100	9.2000	+3.604%	196	8,288	-86.957%
2025-05-12	9.1900	9.1900	8.6000	8.8800	+2.778%	209	8,143	-86.486%
2025-05-09	9.1500	9.4300	8.6400	8.6400	-3.786%	14,850	7,944	-86.111%
2025-05-08	9.0000	9.1800	8.8500	8.9800	+7.416%	23	556	-86.637%
2025-05-07	9.0000	9.0000	8.3600	8.3600	-6.067%	56	549	-85.646%
2025-05-06	8.7800	9.0800	8.5000	8.9000	-0.780%	321	561	-86.517%
2025-05-05	8.9800	9.0000	8.7000	8.9700	-7.526%	30	302	-86.622%
2025-05-02	9.9500	9.9500	9.5500	9.7000	-2.806%	28	281	-87.629%
2025-05-01	10.0000	10.0000	9.7000	9.9800	+0.808%	17	277	-87.976%
2025-04-30	9.5500	9.9000	9.5000	9.9000	-0.503%	54	260	-87.879%
2025-04-29	9.5000	9.9500	9.5000	9.9500	+6.417%	5	210	-87.940%
2025-04-28	9.3500	9.3500	9.3500	9.3500	-13.023%	16	207	-87.166%
2025-04-25	10.0000	10.7500	9.9000	10.7500	+10.256%	24	191	-88.837%
2025-04-24	9.7500	9.7500	9.7500	9.7500	+1.563%	6	184	-87.692%
2025-04-23	10.0000	10.0000	9.6000	9.6000	-2.340%	2	183	-87.500%
2025-04-22	9.0500	10.0500	9.0500	9.8300	+9.222%	25	181	-87.792%
2025-04-21	9.0500	9.3500	8.8000	9.0000	-4.255%	16	157	-86.667%
2025-04-17	9.5000	9.6500	9.2200	9.4000	+10.588%	19	130	-87.234%
2025-04-15	8.5000	8.5000	8.5000	8.5000	-5.556%	1	130	-85.882%
2025-04-14	8.9000	9.0000	8.6500	9.0000	+8.434%	54	129	-86.667%
2025-04-11	8.6500	8.6500	7.9900	8.3000	+8.497%	6	111	-85.542%
2025-04-10	7.5000	7.6500	7.5000	7.6500	+2.547%	19	108	-84.314%
2025-04-09	7.6700	7.6700	7.1000	7.4600	+5.070%	13	104	-83.914%
2025-04-08	8.2500	8.2500	7.1000	7.1000	-11.250%	2	96	-83.099%
2025-04-07	7.5000	8.0000	7.5000	8.0000	+37.931%	2	94	-85.000%
2025-04-04	6.3500	6.3500	5.8000	5.8000	-7.937%	14	94	-79.310%
2025-04-03	6.3000	6.3000	6.3000	6.3000	-6.805%	1	87	-80.952%
2025-04-02	7.0000	7.0000	6.7600	6.7600	-2.029%	11	88	-82.249%
2025-04-01	6.8500	7.0000	6.8500	6.9000	-2.128%	20	83	-82.609%
2025-03-31	7.0000	7.0500	6.8200	7.0500	-0.983%	44	71	-82.979%
2025-03-28	8.0000	8.0000	6.8400	7.1200	+3.942%	28	46	-83.146%
2025-03-27	6.0800	8.3000	6.0800	6.8500	0.000%	54	37	-82.482%