Dark

OXY20261218C50
OXY Dec 18 2026 50.00 Call (OXY261218C00050000)
option OPRA

EOD

Aug 3, 2026

7.93-11.397%(-1.02)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.2100	8.2100	7.9300	7.9300	-11.397%	12	4,985	0.000%
2026-07-31	8.9400	8.9500	8.9400	8.9500	+8.748%	11	4,997	-11.397%
2026-07-30	8.2300	8.2300	8.2300	8.2300	-2.604%	5	4,998	-3.645%
2026-07-29	8.4400	8.4500	8.4400	8.4500	+2.923%	11	4,998	-6.154%
2026-07-28	8.2100	8.2100	8.2100	8.2100	-10.273%	10	4,998	-3.410%
2026-07-27	9.1500	9.1500	9.1500	9.1500	-5.670%	1	5,008	-13.333%
2026-07-24	9.7000	9.9000	9.7000	9.7000	-4.902%	13	5,008	-18.247%
2026-07-23	10.9400	10.9400	10.2000	10.2000	+1.493%	38	5,011	-22.255%
2026-07-22	9.8000	10.0500	9.8000	10.0500	+17.407%	4	5,011	-21.095%
2026-07-20	8.5200	8.5600	8.5200	8.5600	+11.895%	6	5,011	-7.360%
2026-07-17	7.6500	7.6500	7.6500	7.6500	+2.000%	5	5,016	+3.660%
2026-07-16	7.4500	7.5000	7.2500	7.5000	+7.143%	41	5,020	+5.733%
2026-07-15	7.0000	7.0000	7.0000	7.0000	-9.677%	1	5,059	+13.286%
2026-07-14	8.4500	8.4500	7.7500	7.7500	+21.473%	12	5,059	+2.323%
2026-07-10	6.3800	6.3800	6.3800	6.3800	-1.695%	26	5,071	+24.295%
2026-07-09	6.6500	6.6500	6.4500	6.4900	-10.111%	51	5,071	+22.188%
2026-07-08	7.0000	8.3000	7.0000	7.2200	+45.859%	952	5,083	+9.834%
2026-07-07	4.7200	5.0200	4.7200	4.9500	+16.471%	14	5,645	+60.202%
2026-07-06	4.2000	4.3500	4.2000	4.2500	0.000%	17	5,656	+86.588%
2026-07-02	4.1600	4.2500	4.1600	4.2500	+7.595%	12	5,664	+86.588%
2026-07-01	4.1500	4.1500	3.9500	3.9500	-9.195%	7	5,664	+100.759%
2026-06-30	4.6800	4.7500	4.3500	4.3500	-10.309%	21	5,660	+82.299%
2026-06-29	5.1200	5.2000	4.8500	4.8500	-5.825%	215	5,665	+63.505%
2026-06-26	5.6000	5.6000	5.1500	5.1500	-11.815%	95	5,672	+53.981%
2026-06-25	5.7600	5.9000	5.7000	5.8400	+3.363%	10	5,639	+35.788%
2026-06-24	5.7500	6.1000	5.4500	5.6500	-11.719%	466	5,655	+40.354%
2026-06-23	6.4000	6.4000	6.4000	6.4000	+3.226%	20	5,495	+23.906%
2026-06-22	6.1000	6.5000	6.1000	6.2000	0.000%	148	5,515	+27.903%
2026-06-18	6.5000	6.5000	6.1800	6.2000	-14.365%	176	5,312	+27.903%
2026-06-17	7.4800	7.8000	7.2400	7.2400	-5.974%	16	5,312	+9.530%
2026-06-16	7.7500	7.9800	7.7000	7.7000	-7.229%	66	5,312	+2.987%
2026-06-15	8.3000	8.3000	8.3000	8.3000	-17.000%	95	5,226	-4.458%
2026-06-12	10.1400	10.1400	10.0000	10.0000	-9.502%	28	5,226	-20.700%
2026-06-10	11.0000	11.0500	10.9500	11.0500	+12.755%	8	5,226	-28.235%
2026-06-09	9.8000	9.8000	9.8000	9.8000	-11.312%	50	5,222	-19.082%
2026-06-08	10.9600	11.0500	10.9600	11.0500	-4.741%	2	5,172	-28.235%
2026-06-04	11.3000	11.6500	11.3000	11.6000	-12.320%	6	5,171	-31.638%
2026-06-03	12.2800	13.2300	12.2800	13.2300	+8.000%	386	5,173	-40.060%
2026-06-02	12.2500	12.2500	12.2500	12.2500	0.000%	2	5,173	-35.265%
2026-06-01	12.2500	12.2500	12.2500	12.2500	+22.500%	13	5,173	-35.265%
2026-05-29	9.8400	10.0000	9.8400	10.0000	-6.103%	53	5,179	-20.700%
2026-05-28	10.4000	10.7000	10.4000	10.6500	+3.398%	15	5,179	-25.540%
2026-05-27	9.7900	10.3000	9.7900	10.3000	-7.789%	9	5,179	-23.010%
2026-05-26	11.5000	11.5000	11.1700	11.1700	-1.150%	31	5,178	-29.006%
2026-05-21	12.1000	12.1000	11.3000	11.3000	-11.856%	5	5,178	-29.823%
2026-05-19	12.8200	12.8200	12.8200	12.8200	+1.746%	5	5,178	-38.144%
2026-05-15	11.6500	12.6500	11.4000	12.6000	+20.000%	520	5,173	-37.063%
2026-05-14	10.5000	10.5000	10.5000	10.5000	+9.375%	3	5,470	-24.476%
2026-05-12	9.6000	9.6000	9.6000	9.6000	+9.091%	1	5,473	-17.396%
2026-05-11	8.8000	8.8000	8.8000	8.8000	+7.317%	2	5,473	-9.886%
2026-05-08	8.5000	8.5000	8.2000	8.2000	-3.529%	7	5,475	-3.293%
2026-05-07	8.3500	8.5000	8.3500	8.5000	-8.602%	17	5,470	-6.706%
2026-05-06	9.5000	10.5000	9.3000	9.3000	-28.296%	524	5,463	-14.731%
2026-05-05	12.9000	12.9700	12.9000	12.9700	-1.742%	12	4,964	-38.859%
2026-05-04	13.0000	13.3300	13.0000	13.2000	+6.883%	12	4,974	-39.924%
2026-05-01	13.4400	13.4400	12.3300	12.3500	-9.722%	4	4,967	-35.789%
2026-04-30	13.6700	13.6800	13.6700	13.6800	+2.090%	10	4,967	-42.032%
2026-04-29	12.8100	13.4000	12.8100	13.4000	+21.818%	8	4,957	-40.821%
2026-04-24	11.2500	11.2500	11.0000	11.0000	+18.534%	2	4,949	-27.909%
2026-04-20	9.1000	9.2800	9.1000	9.2800	+23.733%	3	4,948	-14.547%
2026-04-17	7.3400	7.5500	7.2500	7.5000	-29.907%	16	4,951	+5.733%
2026-04-16	10.7000	10.7000	10.7000	10.7000	+3.883%	5	4,951	-25.888%
2026-04-15	9.6200	10.3000	9.6200	10.3000	+5.425%	2	4,956	-23.010%
2026-04-14	10.6000	10.6000	9.7700	9.7700	-19.721%	18	4,955	-18.833%
2026-04-13	12.1700	12.1700	12.1700	12.1700	+1.841%	4	4,963	-34.840%
2026-04-10	11.8500	12.1600	11.8500	11.9500	-13.406%	7	4,961	-33.640%
2026-04-09	13.9700	14.0000	13.7500	13.8000	+7.813%	29	4,962	-42.536%
2026-04-08	11.2000	12.8500	11.2000	12.8000	-22.424%	32	4,982	-38.047%
2026-04-07	16.7300	16.9200	15.8500	16.5000	+0.304%	349	4,989	-51.939%
2026-04-06	16.0000	16.4500	16.0000	16.4500	+1.669%	10	5,249	-51.793%
2026-04-02	17.2800	18.7900	16.1800	16.1800	+2.405%	11	5,247	-50.989%
2026-04-01	16.0500	16.3000	15.4400	15.8000	-11.633%	16	5,247	-49.810%
2026-03-31	18.8500	20.4000	17.8800	17.8800	-8.822%	57	5,254	-55.649%
2026-03-30	18.6500	19.6100	18.6500	19.6100	+5.430%	13	5,312	-59.561%
2026-03-27	18.0000	18.9900	18.0000	18.6000	+9.283%	14	5,312	-57.366%
2026-03-26	16.2000	17.0300	16.2000	17.0200	+11.827%	124	5,321	-53.408%
2026-03-25	15.3000	15.3000	15.2200	15.2200	-0.588%	3	5,389	-47.898%
2026-03-24	15.0000	15.6000	15.0000	15.3100	+10.942%	14	5,390	-48.204%
2026-03-23	13.2000	14.3500	13.2000	13.8000	-9.508%	18	5,390	-42.536%
2026-03-20	14.1300	15.2500	14.1300	15.2500	+8.929%	96	5,402	-48.000%
2026-03-19	14.0000	14.3000	14.0000	14.0000	+12.450%	5	5,315	-43.357%
2026-03-18	12.3500	12.5400	12.3300	12.4500	+3.750%	138	5,315	-36.305%
2026-03-17	11.7500	12.0500	11.7500	12.0000	+1.266%	3	5,392	-33.917%
2026-03-16	11.7000	12.2000	11.7000	11.8500	+0.851%	695	5,395	-33.080%
2026-03-13	12.0000	12.0000	11.7500	11.7500	-10.305%	4	5,870	-32.511%
2026-03-12	11.1500	13.2300	10.9500	13.1000	+33.673%	38	5,873	-39.466%
2026-03-11	9.0500	9.9700	9.0500	9.8000	+15.294%	138	5,852	-19.082%
2026-03-10	8.6000	9.2000	8.0000	8.5000	-13.088%	15	5,989	-6.706%
2026-03-09	9.3500	10.6000	9.2000	9.7800	+4.043%	33	5,996	-18.916%
2026-03-06	9.9200	9.9200	8.9400	9.4000	+10.199%	21	6,009	-15.638%
2026-03-05	9.0600	9.4000	8.5300	8.5300	-2.958%	344	6,007	-7.034%
2026-03-04	6.9500	8.8000	6.9500	8.7900	-2.980%	27	5,869	-9.784%
2026-03-03	9.0600	9.7000	8.9400	9.0600	-0.658%	13	5,879	-12.472%
2026-03-02	10.6500	10.7000	8.8500	9.1200	+6.047%	28	5,883	-13.048%
2026-02-27	8.0500	8.6000	7.6500	8.6000	+18.621%	49	5,894	-7.791%
2026-02-26	7.6600	7.6600	7.2500	7.2500	+5.072%	3	5,914	+9.379%
2026-02-25	7.4000	7.4000	6.9000	6.9000	-10.390%	14	5,919	+14.928%
2026-02-24	7.3100	7.7500	7.3100	7.7000	+1.316%	30	5,919	+2.987%
2026-02-23	7.8500	8.4000	7.6000	7.6000	+8.883%	35	5,939	+4.342%
2026-02-20	7.0200	7.2000	6.7000	6.9800	-6.933%	134	5,927	+13.610%
2026-02-19	6.5000	7.7400	6.4400	7.5000	+50.000%	671	6,031	+5.733%
2026-02-18	4.6200	5.0000	4.4800	5.0000	+28.866%	27	5,970	+58.600%
2026-02-17	3.8800	3.8800	3.8800	3.8800	-10.185%	374	5,963	+104.381%
2026-02-13	4.1800	4.7000	4.1800	4.3200	+6.404%	52	5,708	+83.565%
2026-02-12	4.7500	4.7500	3.9000	4.0600	-16.803%	89	5,708	+95.320%
2026-02-11	4.7500	5.1500	4.7300	4.8800	+9.663%	84	5,713	+62.500%
2026-02-10	4.3900	4.4500	4.3700	4.4500	-4.301%	45	5,709	+78.202%
2026-02-09	4.3200	4.6500	4.3200	4.6500	+6.897%	170	5,724	+70.538%
2026-02-06	4.3800	4.4400	4.2500	4.3500	+14.173%	67	5,864	+82.299%
2026-02-05	3.8500	4.3500	3.7500	3.8100	-20.625%	44	5,827	+108.136%
2026-02-04	4.3800	4.8000	4.3800	4.8000	+41.176%	119	5,841	+65.208%
2026-02-03	3.5100	3.5100	3.4000	3.4000	0.000%	4	5,830	+133.235%
2026-02-02	3.4000	3.5500	3.4000	3.4000	-16.049%	21	5,834	+133.235%
2026-01-30	3.9000	4.0500	3.7200	4.0500	-3.571%	54	5,820	+95.802%
2026-01-29	4.4000	4.8000	4.1500	4.2000	+12.000%	64	5,775	+88.810%
2026-01-28	3.8000	3.8000	3.6500	3.7500	+7.143%	15	5,786	+111.467%
2026-01-27	3.3300	3.5000	3.3300	3.5000	+11.111%	14	5,776	+126.571%
2026-01-26	3.3800	3.3800	3.1500	3.1500	-7.353%	23	5,787	+151.746%
2026-01-23	3.3000	3.4100	3.2800	3.4000	+29.771%	19	5,777	+133.235%
2026-01-22	2.7000	2.7000	2.6200	2.6200	-16.561%	14	5,775	+202.672%
2026-01-21	2.8400	3.1700	2.8400	3.1400	+14.182%	21	5,771	+152.548%
2026-01-20	2.6000	2.8000	2.6000	2.7500	-5.172%	67	5,774	+188.364%
2026-01-16	2.9000	3.0000	2.9000	2.9000	-4.918%	16	5,821	+173.448%
2026-01-15	3.1300	3.2000	3.0500	3.0500	-14.326%	8	5,821	+160.000%
2026-01-14	3.3500	3.8000	3.3500	3.5600	+9.538%	64	5,825	+122.753%
2026-01-13	3.1500	3.5000	3.1000	3.2500	+12.069%	18	5,831	+144.000%
2026-01-12	2.9000	2.9000	2.7000	2.9000	-5.844%	20	5,834	+173.448%
2026-01-09	3.1000	3.1500	3.0200	3.0800	-0.645%	44	5,832	+157.468%
2026-01-08	2.4200	3.1000	2.4200	3.1000	+37.778%	7	5,816	+155.806%
2026-01-07	2.2500	2.2500	2.2500	2.2500	-11.765%	1	5,811	+252.444%
2026-01-06	2.6200	2.7500	2.5500	2.5500	+4.082%	28	5,811	+210.980%
2026-01-05	2.8000	2.8000	2.1800	2.4500	-10.256%	68	5,784	+223.673%
2026-01-02	2.3200	2.7300	2.2900	2.7300	+17.672%	28	5,793	+190.476%
2025-12-31	2.3100	2.3600	2.2800	2.3200	-5.691%	80	5,798	+241.810%
2025-12-30	2.2500	2.5000	2.1800	2.4600	+21.782%	3,163	5,798	+222.358%
2025-12-29	1.9200	2.0300	1.9200	2.0200	+13.483%	40	3,167	+292.574%
2025-12-26	1.9300	1.9300	1.7800	1.7800	-8.718%	6	3,167	+345.506%
2025-12-24	2.0000	2.0000	1.9500	1.9500	-2.985%	301	2,865	+306.667%
2025-12-23	2.0700	2.0700	1.9700	2.0100	-0.495%	7	2,865	+294.527%
2025-12-22	1.9600	2.0200	1.9600	2.0200	+6.316%	48	2,860	+292.574%
2025-12-19	1.9000	1.9000	1.9000	1.9000	-3.061%	4	2,842	+317.368%
2025-12-18	1.9600	1.9600	1.9600	1.9600	-8.837%	5	2,838	+304.592%
2025-12-17	1.9800	2.1500	1.9800	2.1500	+22.857%	4	2,838	+268.837%
2025-12-16	2.2900	2.2900	1.7500	1.7500	-13.366%	326	2,834	+353.143%
2025-12-15	2.2200	2.2200	2.0100	2.0200	-15.833%	6	3,028	+292.574%
2025-12-12	2.6000	2.6000	2.4000	2.4000	-11.111%	8	3,034	+230.417%
2025-12-11	2.6700	2.7000	2.6700	2.7000	+12.500%	4	3,033	+193.704%
2025-12-10	2.5900	2.5900	2.4000	2.4000	-9.774%	2	3,034	+230.417%
2025-12-09	2.5000	2.6600	2.5000	2.6600	+1.527%	35	3,034	+198.120%
2025-12-08	2.8100	2.8100	2.5000	2.6200	-13.245%	13	3,059	+202.672%
2025-12-04	3.0000	3.0200	3.0000	3.0200	+0.667%	3	3,057	+162.583%
2025-12-03	3.0000	3.0000	3.0000	3.0000	+7.527%	2	3,059	+164.333%
2025-12-02	2.6400	2.8500	2.6400	2.7900	-7.000%	10	3,057	+184.229%
2025-12-01	3.0500	3.1000	3.0000	3.0000	+1.695%	48	3,062	+164.333%
2025-11-28	2.9500	2.9500	2.9500	2.9500	+9.259%	3	3,059	+168.814%
2025-11-26	2.7800	2.7800	2.7000	2.7000	-2.878%	7	3,064	+193.704%
2025-11-25	3.0000	3.0000	2.4500	2.7800	+2.963%	729	3,064	+185.252%
2025-11-24	2.7000	2.7000	2.7000	2.7000	-7.216%	1	2,363	+193.704%
2025-11-21	2.5500	2.9100	2.5000	2.9100	-11.818%	49	2,363	+172.509%
2025-11-20	3.0400	3.3000	3.0400	3.3000	+10.000%	12	2,363	+140.303%
2025-11-19	3.0000	3.0000	3.0000	3.0000	-9.091%	10	2,373	+164.333%
2025-11-18	3.0000	3.3500	2.9600	3.3000	+8.197%	47	2,373	+140.303%
2025-11-17	3.3500	3.4000	3.0500	3.0500	-10.819%	79	2,369	+160.000%
2025-11-14	3.2000	3.4800	3.2000	3.4200	+12.131%	26	2,339	+131.871%
2025-11-13	3.1500	3.2500	3.0500	3.0500	-1.294%	34	2,339	+160.000%
2025-11-12	3.0600	3.0900	3.0600	3.0900	-1.905%	6	2,329	+156.634%
2025-11-11	4.0000	4.0000	3.1500	3.1500	+10.526%	98	2,327	+151.746%
2025-11-10	2.9500	2.9500	2.8500	2.8500	-3.390%	2	2,265	+178.246%
2025-11-07	2.9900	3.0500	2.8900	2.9500	+9.665%	69	2,266	+168.814%
2025-11-06	2.6000	2.8500	2.6000	2.6900	+0.749%	7	2,208	+194.796%
2025-11-05	3.0500	3.0500	2.6000	2.6700	-7.612%	114	2,209	+197.004%
2025-11-03	3.0000	3.2500	2.8900	2.8900	-3.020%	33	2,095	+174.394%
2025-10-31	2.9000	3.0200	2.9000	2.9800	+6.429%	183	2,095	+166.107%
2025-10-30	2.7000	2.8000	2.7000	2.8000	0.000%	45	1,959	+183.214%
2025-10-29	2.8000	2.8000	2.8000	2.8000	0.000%	15	1,959	+183.214%
2025-10-28	3.1500	3.1500	2.8000	2.8000	-19.308%	23	1,954	+183.214%
2025-10-27	3.4000	3.4700	3.4000	3.4700	-0.857%	3	1,956	+128.530%
2025-10-24	3.6000	3.6500	3.5000	3.5000	-4.110%	14	1,956	+126.571%
2025-10-23	3.7000	3.7000	3.5000	3.6500	+26.736%	15	1,949	+117.260%
2025-10-22	2.8600	2.8900	2.8600	2.8800	+4.727%	70	1,949	+175.347%
2025-10-21	2.8500	2.8500	2.7500	2.7500	-9.836%	3	1,953	+188.364%
2025-10-20	2.9800	3.0500	2.9000	3.0500	-4.688%	61	1,952	+160.000%
2025-10-17	2.7600	3.2000	2.7600	3.2000	+7.383%	66	2,008	+147.813%
2025-10-16	3.2000	3.2000	2.6000	2.9800	-10.511%	19	1,949	+166.107%
2025-10-15	3.3300	3.3300	3.3300	3.3300	-3.478%	10	1,951	+138.138%
2025-10-14	3.3000	3.4500	3.3000	3.4500	-1.429%	23	1,951	+129.855%
2025-10-13	3.5200	3.5200	3.4200	3.5000	+0.575%	159	1,952	+126.571%
2025-10-10	4.0000	4.0300	3.4800	3.4800	-26.271%	88	1,847	+127.874%
2025-10-09	4.7500	4.7500	4.7200	4.7200	+4.425%	12	1,822	+68.008%
2025-10-08	4.6000	4.6000	4.5200	4.5200	-3.830%	8	1,834	+75.442%
2025-10-07	4.6600	4.7000	4.4500	4.7000	-5.051%	53	1,815	+68.723%
2025-10-06	4.5500	4.9500	4.5500	4.9500	+8.791%	57	1,815	+60.202%
2025-10-03	4.6500	4.6500	4.5000	4.5500	+4.598%	17	1,776	+74.286%
2025-10-02	4.9500	4.9500	4.1000	4.3500	-24.348%	45	1,777	+82.299%
2025-10-01	5.7300	5.7500	5.6000	5.7500	-11.538%	6	1,757	+37.913%
2025-09-30	5.3500	6.5000	5.3400	6.5000	+1.404%	15	1,753	+22.000%
2025-09-29	6.4100	6.4100	6.4100	6.4100	+6.833%	1	1,752	+23.713%
2025-09-26	6.0000	6.4000	6.0000	6.0000	+5.263%	15	1,752	+32.167%
2025-09-25	5.7000	5.7000	5.7000	5.7000	+0.885%	1	1,756	+39.123%
2025-09-24	5.7000	5.8000	5.6500	5.6500	+6.604%	37	1,756	+40.354%
2025-09-23	5.5500	5.5500	5.3000	5.3000	+7.071%	2	1,779	+49.623%
2025-09-22	4.8600	4.9500	4.8000	4.9500	-2.941%	19	1,779	+60.202%
2025-09-19	5.0800	5.1000	5.0800	5.1000	-5.556%	17	1,764	+55.490%
2025-09-18	5.7200	5.8500	5.4000	5.4000	-7.692%	10	1,749	+46.852%
2025-09-17	5.8500	5.8500	5.8500	5.8500	-3.306%	4	1,754	+35.556%
2025-09-16	4.9500	6.0500	4.9500	6.0500	+23.218%	144	1,754	+31.074%
2025-09-12	5.0800	5.0800	4.8600	4.9100	-1.800%	23	1,743	+61.507%
2025-09-10	5.0000	5.0000	5.0000	5.0000	+9.890%	1	1,750	+58.600%
2025-09-08	4.4500	4.6000	4.4500	4.5500	-5.010%	6	1,750	+74.286%
2025-09-05	4.8000	4.8000	4.5500	4.7900	-6.078%	12	1,746	+65.553%
2025-09-04	5.1000	5.1000	5.1000	5.1000	-11.304%	1	1,740	+55.490%
2025-09-03	5.7500	5.7500	5.7500	5.7500	-5.738%	1	1,740	+37.913%
2025-09-02	6.1200	6.1200	6.1000	6.1000	+2.867%	5	1,739	+30.000%
2025-08-29	6.0000	6.0000	5.9300	5.9300	+3.310%	31	1,705	+33.727%
2025-08-28	5.5000	5.7500	5.5000	5.7400	+3.052%	77	1,705	+38.153%
2025-08-27	5.4500	5.6000	5.4500	5.5700	+4.112%	12	1,772	+42.370%
2025-08-25	5.3500	5.3500	5.3500	5.3500	+7.000%	1	1,775	+48.224%
2025-08-22	5.0200	5.0200	5.0000	5.0000	+19.904%	38	1,774	+58.600%
2025-08-20	4.1400	4.1800	4.0500	4.1700	-3.023%	6	1,804	+90.168%
2025-08-18	4.3000	4.3000	4.3000	4.3000	-7.127%	19	1,810	+84.419%
2025-08-15	4.4000	4.6300	4.4000	4.6300	+14.888%	182	1,799	+71.274%
2025-08-05	4.0300	4.0300	4.0300	4.0300	+0.750%	8	1,694	+96.774%
2025-08-04	4.1500	4.1500	4.0000	4.0000	-6.323%	3	1,686	+98.250%
2025-08-01	4.2700	4.2700	4.2700	4.2700	-8.172%	3	1,685	+85.714%
2025-07-31	4.6500	4.6500	4.6500	4.6500	-1.064%	2	1,686	+70.538%
2025-07-30	5.1300	5.1300	4.7000	4.7000	-5.812%	3	1,684	+68.723%
2025-07-29	5.0000	5.0000	4.9900	4.9900	-4.038%	9	1,682	+58.918%
2025-07-28	5.2000	5.2000	5.2000	5.2000	+6.122%	1	1,686	+52.500%
2025-07-25	4.9500	4.9500	4.9000	4.9000	-0.609%	11	1,687	+61.837%
2025-07-24	5.0000	5.0000	4.7500	4.9300	+2.708%	4	1,677	+60.852%
2025-07-23	4.8000	4.8000	4.8000	4.8000	+5.495%	4	1,673	+65.208%
2025-07-22	4.5500	4.5500	4.5500	4.5500	+5.814%	10	1,677	+74.286%
2025-07-21	4.5000	4.5000	4.3000	4.3000	-8.511%	7	1,667	+84.419%
2025-07-18	4.7000	4.7000	4.7000	4.7000	+17.500%	2	1,660	+68.723%
2025-07-17	4.0000	4.0000	4.0000	4.0000	-3.614%	2	1,660	+98.250%
2025-07-15	4.5000	4.5000	4.1500	4.1500	-27.193%	8	1,658	+91.084%
2025-07-11	5.7500	5.7500	5.7000	5.7000	+1.786%	2	1,656	+39.123%
2025-07-08	5.0000	5.6000	4.9500	5.6000	+28.736%	22	1,655	+41.607%
2025-07-07	4.8900	4.8900	4.3500	4.3500	-7.051%	234	1,663	+82.299%
2025-07-03	4.6800	4.6800	4.6800	4.6800	+6.364%	5	1,859	+69.444%
2025-07-01	4.4500	4.4500	4.4000	4.4000	-0.227%	7	1,865	+80.227%
2025-06-26	4.4300	4.4300	4.4100	4.4100	+0.915%	38	1,863	+79.819%
2025-06-25	4.3900	4.4500	4.3200	4.3700	-9.711%	38	1,899	+81.465%
2025-06-24	4.8000	4.8400	4.8000	4.8400	-7.810%	8	1,899	+63.843%
2025-06-23	6.2300	6.2300	5.2500	5.2500	-14.773%	40	1,892	+51.048%
2025-06-20	6.1000	6.2200	6.1000	6.1600	+4.407%	276	1,853	+28.734%
2025-06-18	6.3000	6.3000	5.9000	5.9000	+0.855%	64	1,930	+34.407%
2025-06-16	6.0900	6.0900	5.7500	5.8500	-11.229%	21	1,930	+35.556%
2025-06-13	6.2400	6.5900	6.2400	6.5900	+18.739%	28	1,916	+20.334%
2025-06-12	5.5200	5.6000	5.5200	5.5500	+7.767%	7	1,924	+42.883%
2025-06-10	4.8600	5.1500	4.8600	5.1500	+14.444%	8	1,920	+53.981%
2025-06-09	4.5000	4.5000	4.5000	4.5000	+4.651%	2	1,919	+76.222%
2025-06-05	4.2000	4.3000	4.2000	4.3000	+4.878%	4	1,921	+84.419%
2025-06-04	4.1000	4.1000	4.1000	4.1000	+9.043%	1	1,917	+93.415%
2025-05-30	3.9000	3.9000	3.7600	3.7600	-3.093%	18	1,917	+110.904%
2025-05-22	3.6900	3.8800	3.6900	3.8800	-5.366%	11	1,916	+104.381%
2025-05-21	4.0900	4.1000	4.0900	4.1000	-5.093%	12	1,910	+93.415%
2025-05-20	4.3200	4.3200	4.3200	4.3200	-0.461%	6	1,909	+83.565%
2025-05-19	4.3400	4.3400	4.3400	4.3400	-3.982%	1	1,903	+82.719%
2025-05-15	4.5200	4.5200	4.5200	4.5200	-11.891%	1	1,903	+75.442%
2025-05-14	5.1300	5.1300	5.1300	5.1300	-4.112%	5	1,904	+54.581%
2025-05-12	5.4500	5.5600	5.3500	5.3500	+16.052%	9	1,899	+48.224%
2025-05-09	4.4000	4.6100	4.4000	4.6100	+5.011%	24	1,907	+72.017%
2025-05-08	4.0500	4.3900	4.0500	4.3900	+27.246%	7	1,910	+80.638%
2025-05-07	3.3600	3.5300	3.3600	3.4500	-9.211%	40	1,916	+129.855%
2025-05-06	3.8000	3.8000	3.8000	3.8000	+11.765%	1	1,911	+108.684%
2025-05-05	3.4800	3.5000	3.4000	3.4000	-16.049%	4	1,910	+133.235%
2025-05-02	4.0500	4.0500	4.0500	4.0500	0.000%	2	1,909	+95.802%
2025-04-28	4.0400	4.0500	4.0400	4.0500	-2.410%	20	1,908	+95.802%
2025-04-25	4.1500	4.1500	4.1500	4.1500	+3.750%	4	1,918	+91.084%
2025-04-24	4.1500	4.2000	4.0000	4.0000	+5.263%	13	1,916	+98.250%
2025-04-23	4.2300	4.2300	3.8000	3.8000	+1.333%	9	1,916	+108.684%
2025-04-21	3.5400	3.7500	3.5400	3.7500	-7.178%	3	1,908	+111.467%
2025-04-17	4.0400	4.0400	4.0400	4.0400	+18.824%	1	1,909	+96.287%
2025-04-16	3.5000	3.6000	3.0500	3.4000	+6.250%	63	1,909	+133.235%
2025-04-15	3.1500	3.2000	3.1500	3.2000	-3.030%	3	1,897	+147.813%
2025-04-14	3.4500	3.4500	3.3000	3.3000	-0.602%	6	1,900	+140.303%
2025-04-11	3.2200	3.3200	3.2200	3.3200	+0.606%	10	1,901	+138.855%
2025-04-10	3.4000	3.4000	3.2200	3.3000	-23.077%	25	1,900	+140.303%
2025-04-09	2.8400	4.2900	2.8400	4.2900	+43.960%	65	1,897	+84.848%
2025-04-08	3.3700	3.3800	2.9800	2.9800	-29.048%	60	1,838	+166.107%
2025-04-07	3.7800	4.7400	3.2400	4.2000	-6.667%	73	1,808	+88.810%
2025-04-04	4.5000	4.7000	4.3500	4.5000	-15.888%	84	1,813	+76.222%
2025-04-03	5.8500	5.8500	5.3500	5.3500	-32.704%	42	1,832	+48.224%
2025-03-31	7.8000	7.9500	7.8000	7.9500	+6.000%	214	1,835	-0.252%
2025-03-28	7.5000	7.5000	7.5000	7.5000	-11.032%	10	1,698	+5.733%
2025-03-26	8.4500	8.4500	8.4300	8.4300	+10.196%	11	1,693	-5.931%
2025-03-25	7.8000	7.8000	7.6500	7.6500	+6.250%	2	1,693	+3.660%
2025-03-24	7.5000	7.5000	7.2000	7.2000	-1.370%	2	1,693	+10.139%
2025-03-21	7.2700	7.3000	7.2700	7.3000	-2.013%	68	1,692	+8.630%
2025-03-19	7.4500	7.4500	7.4500	7.4500	+5.078%	6	1,660	+6.443%
2025-03-18	7.0900	7.0900	7.0900	7.0900	-1.528%	10	1,660	+11.848%
2025-03-17	7.2000	7.3000	7.0000	7.2000	+9.091%	21	1,655	+10.139%
2025-03-14	6.6000	6.6000	6.6000	6.6000	-2.222%	76	1,665	+20.152%
2025-03-11	6.8000	6.8000	6.7500	6.7500	-5.989%	12	1,687	+17.481%
2025-03-10	7.1800	7.1800	7.1800	7.1800	+19.468%	60	1,687	+10.446%
2025-03-06	6.0000	6.1500	6.0000	6.0100	-2.276%	99	1,727	+31.947%
2025-03-05	6.2500	6.2500	5.8300	6.1500	+0.820%	25	1,727	+28.943%
2025-03-04	6.2000	6.2000	6.0000	6.1000	-3.785%	16	1,722	+30.000%
2025-03-03	7.5500	7.5500	6.3400	6.3400	-21.728%	15	1,735	+25.079%
2025-02-27	7.9200	8.1000	7.9200	8.1000	+7.285%	10	1,736	-2.099%
2025-02-26	7.5500	7.5500	7.5500	7.5500	-1.948%	5	1,746	+5.033%
2025-02-25	8.2500	8.2500	7.7000	7.7000	-8.876%	39	1,746	+2.987%
2025-02-24	8.3000	8.4500	8.3000	8.4500	-7.650%	77	1,779	-6.154%
2025-02-21	9.4600	9.4600	9.1500	9.1500	-8.133%	22	1,856	-13.333%
2025-02-20	9.7000	10.1000	9.7000	9.9600	+8.497%	11	1,851	-20.382%
2025-02-19	8.4000	9.7900	8.4000	9.1800	+18.452%	193	1,861	-13.617%
2025-02-18	7.4000	7.7500	7.3500	7.7500	+3.333%	7	1,991	+2.323%
2025-02-14	7.7500	7.7500	7.4000	7.5000	+3.878%	24	1,972	+5.733%
2025-02-13	7.2000	7.2200	7.1000	7.2200	+1.834%	41	1,961	+9.834%
2025-02-12	7.7500	7.7500	7.0900	7.0900	-7.922%	6	1,961	+11.848%
2025-02-11	7.7000	7.7000	7.7000	7.7000	+3.356%	3	1,956	+2.987%
2025-02-10	7.3500	7.5000	7.3000	7.4500	+12.030%	8	1,956	+6.443%
2025-02-06	6.7100	6.7100	6.6500	6.6500	-2.206%	5	1,956	+19.248%
2025-02-05	6.9500	6.9500	6.7500	6.8000	-5.292%	23	1,953	+16.618%
2025-02-04	6.3500	7.2700	6.3500	7.1800	+7.970%	40	1,936	+10.446%
2025-02-03	6.1500	6.6500	6.1500	6.6500	+0.151%	19	1,900	+19.248%
2025-01-31	7.2000	7.2700	6.6400	6.6400	-13.766%	190	1,883	+19.428%
2025-01-30	7.7500	7.7500	7.7000	7.7000	-1.282%	7	1,826	+2.987%
2025-01-29	7.6700	7.9000	7.6700	7.8000	-0.637%	11	1,826	+1.667%
2025-01-28	8.0500	8.1000	7.6500	7.8500	-7.647%	17	1,821	+1.019%
2025-01-27	8.5000	8.5000	8.5000	8.5000	+3.030%	2	1,808	-6.706%
2025-01-24	8.6000	8.6000	8.2500	8.2500	-6.250%	22	1,806	-3.879%
2025-01-22	8.8000	8.9000	8.6000	8.8000	-1.124%	14	1,796	-9.886%
2025-01-21	10.2000	10.2000	8.8000	8.9000	-10.101%	64	1,782	-10.899%
2025-01-17	9.9000	9.9000	9.9000	9.9000	-5.714%	2	1,775	-19.899%
2025-01-16	10.5000	10.5000	10.5000	10.5000	-0.474%	6	1,775	-24.476%
2025-01-15	10.2000	10.5700	10.2000	10.5500	+1.736%	15	1,769	-24.834%
2025-01-14	10.6500	10.6500	10.2000	10.3700	-5.727%	26	1,768	-23.529%
2025-01-13	10.3500	11.0000	10.3500	11.0000	+10.000%	40	1,763	-27.909%
2025-01-10	10.5000	10.5000	10.0000	10.0000	+5.820%	26	1,758	-20.700%
2025-01-08	9.6400	9.7000	9.4500	9.4500	-6.436%	9	1,746	-16.085%
2025-01-07	10.0400	10.1500	10.0400	10.1000	+4.124%	9	1,746	-21.485%
2025-01-06	9.7000	9.7000	9.7000	9.7000	+4.077%	6	1,744	-18.247%
2025-01-03	8.9000	9.3200	8.9000	9.3200	-1.376%	10	1,744	-14.914%
2025-01-02	9.2500	9.5500	9.1700	9.4500	+5.942%	119	1,742	-16.085%
2024-12-31	8.5000	8.9200	8.5000	8.9200	+9.046%	5	1,731	-11.099%
2024-12-30	8.5500	8.5500	8.1800	8.1800	-0.244%	6	1,731	-3.056%
2024-12-27	8.4000	8.6000	8.2000	8.2000	+2.628%	20	1,728	-3.293%
2024-12-26	8.0400	8.0400	7.9500	7.9900	-0.622%	35	1,725	-0.751%
2024-12-24	7.7300	8.1000	7.7000	8.0400	+4.416%	29	1,684	-1.368%
2024-12-23	7.6000	7.9500	7.4000	7.7000	-1.535%	158	1,684	+2.987%
2024-12-20	7.4500	8.0500	7.4500	7.8200	+8.611%	43	1,526	+1.407%
2024-12-18	7.1400	7.2000	7.1400	7.2000	+4.348%	3	1,489	+10.139%
2024-12-17	6.7400	6.9200	6.7400	6.9000	-1.429%	13	1,488	+14.928%
2024-12-16	7.4500	7.5000	7.0000	7.0000	-6.667%	39	1,471	+13.286%
2024-12-13	7.5000	7.5000	7.5000	7.5000	-6.832%	2	1,471	+5.733%
2024-12-12	7.8000	8.1500	7.8000	8.0500	-0.617%	10	1,471	-1.491%
2024-12-11	7.6500	8.1000	7.6500	8.1000	+2.792%	11	1,462	-2.099%
2024-12-10	7.7000	7.8800	7.7000	7.8800	-0.881%	2	1,463	+0.635%
2024-12-09	8.1500	8.2500	7.9500	7.9500	+5.298%	10	1,463	-0.252%
2024-12-06	7.3000	7.5500	7.3000	7.5500	-5.625%	36	1,454	+5.033%
2024-12-05	8.3100	8.3100	8.0000	8.0000	-2.558%	4	1,451	-0.875%
2024-12-04	9.2000	9.2000	8.1600	8.2100	-9.081%	26	1,450	-3.410%
2024-12-03	9.1500	9.2000	9.0300	9.0300	-2.378%	9	1,443	-12.182%
2024-12-02	9.0000	9.2500	9.0000	9.2500	+0.543%	23	1,435	-14.270%
2024-11-29	9.2000	9.2000	9.2000	9.2000	-2.023%	20	1,435	-13.804%
2024-11-27	9.3500	9.3900	9.3500	9.3900	+3.187%	14	1,414	-15.548%
2024-11-26	9.0000	9.1500	8.8000	9.1000	-2.674%	39	1,414	-12.857%
2024-11-25	10.3500	10.3500	9.3500	9.3500	-7.426%	17	1,401	-15.187%
2024-11-22	10.6000	10.6000	10.1000	10.1000	-1.463%	56	1,398	-21.485%
2024-11-21	9.9500	10.4000	9.9500	10.2500	+6.549%	42	1,363	-22.634%
2024-11-19	9.5000	9.6700	9.5000	9.6200	-2.828%	4	1,363	-17.568%
2024-11-18	9.8500	9.9000	9.8500	9.9000	+6.452%	21	1,362	-19.899%
2024-11-15	9.3000	9.3000	9.3000	9.3000	-8.824%	4	1,362	-14.731%
2024-11-13	9.0000	10.2000	8.4000	10.2000	+4.615%	61	1,362	-22.255%
2024-11-12	9.8100	9.8100	9.7500	9.7500	+3.945%	4	1,351	-18.667%
2024-11-08	10.0000	10.0000	9.3800	9.3800	-8.039%	26	1,348	-15.458%
2024-11-07	10.2000	10.2000	10.2000	10.2000	-1.449%	2	1,335	-22.255%
2024-11-06	10.1500	10.3500	10.1500	10.3500	+6.154%	204	1,335	-23.382%