Dark

OXY20270115C40
OXY Jan 15 2027 40.00 Call (OXY270115C00040000)
option OPRA

EOD

Sep 16, 2026

20.95-8.913%(-2.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	20.9500	20.9500	20.9500	20.9500	-8.913%	5	4,650	0.000%
2026-09-14	23.0000	23.0000	23.0000	23.0000	+5.023%	1	4,650	-8.913%
2026-09-11	21.5000	21.9000	21.2000	21.9000	+3.791%	8	4,650	-4.338%
2026-09-08	21.1000	21.1000	21.1000	21.1000	+1.442%	1	4,734	-0.711%
2026-09-04	20.8000	20.8000	20.8000	20.8000	-0.478%	1	4,735	+0.721%
2026-09-01	20.9000	20.9000	20.9000	20.9000	+2.956%	1	4,735	+0.239%
2026-08-24	20.8000	20.8000	20.3000	20.3000	-8.517%	3	4,735	+3.202%
2026-08-20	22.5000	22.5000	22.0400	22.1900	+5.667%	4	4,736	-5.588%
2026-08-19	21.0000	21.0000	21.0000	21.0000	+2.941%	5	4,736	-0.238%
2026-08-18	20.4000	20.4000	20.4000	20.4000	+5.155%	2	4,741	+2.696%
2026-08-17	19.4500	19.4500	19.4000	19.4000	+2.646%	2	4,742	+7.990%
2026-08-14	18.7300	18.9000	18.7300	18.9000	-4.545%	2	4,744	+10.847%
2026-08-11	19.6500	19.8000	19.6500	19.8000	+7.902%	9	4,744	+5.808%
2026-08-10	18.3500	18.3500	18.3500	18.3500	-2.756%	2	4,751	+14.169%
2026-07-23	19.0500	19.0500	18.8700	18.8700	+3.397%	2	4,751	+11.023%
2026-07-22	18.2500	18.2500	18.2500	18.2500	+4.286%	1	4,752	+14.795%
2026-07-21	17.5000	17.5000	17.5000	17.5000	+8.628%	1	4,752	+19.714%
2026-07-20	16.1100	16.1100	16.1100	16.1100	+3.203%	2	4,752	+30.043%
2026-07-17	15.6100	15.6100	15.6100	15.6100	-0.889%	1	4,752	+34.209%
2026-07-14	15.7500	15.7500	15.7500	15.7500	+13.718%	1	4,753	+33.016%
2026-07-10	13.8500	13.8500	13.8500	13.8500	-9.180%	7	4,753	+51.264%
2026-07-08	14.5000	15.2500	14.4500	15.2500	+17.308%	14	4,757	+37.377%
2026-07-07	11.5500	13.0000	11.5500	13.0000	+20.930%	8	4,763	+61.154%
2026-07-06	10.6500	10.9600	10.6500	10.7500	+3.565%	12	4,763	+94.884%
2026-07-02	10.4300	10.4300	10.3800	10.3800	-9.739%	6	4,747	+101.830%
2026-06-29	11.7000	12.0000	11.5000	11.5000	-9.091%	3	4,747	+82.174%
2026-06-26	12.6500	12.6500	12.6500	12.6500	-2.842%	1	4,749	+65.613%
2026-06-25	12.6500	13.1000	12.6500	13.0200	+1.719%	79	4,749	+60.906%
2026-06-24	12.7500	12.8000	12.7500	12.8000	-6.706%	2	4,719	+63.672%
2026-06-23	13.7200	13.7200	13.7200	13.7200	+1.630%	12	4,720	+52.697%
2026-06-22	13.1500	13.5000	13.1500	13.5000	-7.534%	7	4,732	+55.185%
2026-06-17	14.6000	14.6000	14.6000	14.6000	-5.195%	1	4,728	+43.493%
2026-06-16	15.4000	15.4000	15.4000	15.4000	-3.448%	1	4,728	+36.039%
2026-06-15	15.9000	15.9500	15.9000	15.9500	-12.555%	5	4,735	+31.348%
2026-06-12	18.2400	18.2400	18.2400	18.2400	-6.748%	3	4,735	+14.857%
2026-06-10	19.5600	19.5600	19.5600	19.5600	+16.014%	1	4,735	+7.106%
2026-06-09	17.2000	17.3500	16.8600	16.8600	-10.224%	4	4,734	+24.259%
2026-06-08	18.7800	18.7800	18.7800	18.7800	-11.415%	1	4,733	+11.555%
2026-06-03	21.0000	21.2000	20.9000	21.2000	+7.888%	6	4,733	-1.179%
2026-06-01	19.8000	20.6000	19.6500	19.6500	+11.521%	5	4,733	+6.616%
2026-05-29	17.6200	17.6200	17.6200	17.6200	-5.269%	1	4,733	+18.899%
2026-05-28	18.6000	18.6000	18.6000	18.6000	+3.333%	1	4,733	+12.634%
2026-05-27	17.4000	18.0000	17.4000	18.0000	-9.865%	13	4,733	+16.389%
2026-05-26	19.9700	19.9700	19.9700	19.9700	-1.383%	1	4,736	+4.907%
2026-05-21	20.2500	20.2500	20.2500	20.2500	-1.026%	1	4,736	+3.457%
2026-05-20	22.1000	22.1000	20.3000	20.4600	-4.837%	5	4,736	+2.395%
2026-05-19	21.5000	21.5000	21.5000	21.5000	+1.944%	1	4,739	-2.558%
2026-05-18	20.4300	21.0900	20.4300	21.0900	+3.382%	3	4,739	-0.664%
2026-05-15	19.6500	20.4000	19.6500	20.4000	+12.088%	9	4,739	+2.696%
2026-05-14	17.5500	18.2000	17.5500	18.2000	+4.298%	3	4,746	+15.110%
2026-05-13	17.4500	17.4500	17.4500	17.4500	-0.286%	2	4,748	+20.057%
2026-05-12	17.5000	17.5000	17.5000	17.5000	+4.167%	1	4,748	+19.714%
2026-05-11	16.8000	16.8000	16.8000	16.8000	+9.804%	1	4,748	+24.702%
2026-05-08	15.3000	15.3000	15.3000	15.3000	+1.661%	1	4,748	+36.928%
2026-05-07	15.5600	15.5600	15.0500	15.0500	-10.149%	2	4,748	+39.203%
2026-05-06	17.0800	17.0800	16.7500	16.7500	-20.616%	4	4,747	+25.075%
2026-05-05	21.0000	21.1000	21.0000	21.1000	-2.315%	21	4,747	-0.711%
2026-05-04	20.0500	21.6100	20.0500	21.6000	+6.878%	10	4,747	-3.009%
2026-05-01	21.1000	21.1000	20.2100	20.2100	-4.444%	2	4,744	+3.662%
2026-04-30	21.8500	21.8500	21.0000	21.1500	-0.704%	214	4,744	-0.946%
2026-04-29	21.3000	21.3000	21.3000	21.3000	+6.500%	1	4,745	-1.643%
2026-04-28	20.0000	20.0000	20.0000	20.0000	+5.820%	1	4,745	+4.750%
2026-04-27	19.0000	19.0000	18.9000	18.9000	+3.279%	4	4,745	+10.847%
2026-04-24	18.3000	18.3000	18.3000	18.3000	-1.613%	1	4,749	+14.481%
2026-04-23	18.6000	18.6000	18.6000	18.6000	+2.423%	4	4,749	+12.634%
2026-04-22	18.1600	18.1600	18.1600	18.1600	+16.635%	1	4,753	+15.363%
2026-04-17	15.0500	15.6600	14.1000	15.5700	-13.740%	27	4,753	+34.554%
2026-04-16	18.0500	18.0500	18.0500	18.0500	+1.977%	10	4,746	+16.066%
2026-04-15	17.7100	17.7100	17.7000	17.7000	+1.724%	6	4,746	+18.362%
2026-04-14	17.3700	17.4000	17.3700	17.4000	-10.540%	2	4,746	+20.402%
2026-04-13	20.0000	20.0000	19.4500	19.4500	-2.750%	6	4,745	+7.712%
2026-04-09	22.1000	22.1000	20.0000	20.0000	-3.335%	3	4,741	+4.750%
2026-04-08	18.5100	20.7400	18.5100	20.6900	-19.180%	23	4,740	+1.257%
2026-04-07	25.4500	25.6000	25.4500	25.6000	+1.992%	24	4,748	-18.164%
2026-04-06	25.1000	25.1000	25.1000	25.1000	+3.292%	5	4,767	-16.534%
2026-04-02	25.1000	27.3900	24.3000	24.3000	+4.968%	5	4,769	-13.786%
2026-04-01	23.8300	23.8300	23.0000	23.1500	-10.962%	24	4,769	-9.503%
2026-03-31	27.2500	28.7500	25.8200	26.0000	-7.143%	157	4,771	-19.423%
2026-03-30	27.9200	28.0000	27.9200	28.0000	+4.478%	8	4,802	-25.179%
2026-03-27	26.9500	27.3500	26.8000	26.8000	+5.098%	13	4,802	-21.828%
2026-03-26	24.3500	25.5000	24.0300	25.5000	+9.301%	30	4,805	-17.843%
2026-03-25	23.3300	23.3300	23.3300	23.3300	+1.435%	1	4,812	-10.201%
2026-03-24	23.4300	23.4300	23.0000	23.0000	+3.139%	23	4,813	-8.913%
2026-03-23	21.5700	22.3000	21.0000	22.3000	-1.196%	147	4,821	-6.054%
2026-03-20	23.0600	23.1500	22.5700	22.5700	+5.467%	14	4,854	-7.178%
2026-03-19	21.0000	22.1300	21.0000	21.4000	+4.799%	13	4,856	-2.103%
2026-03-18	20.4000	20.4200	19.7500	20.4200	+4.024%	26	4,863	+2.595%
2026-03-17	20.0000	20.1000	19.6300	19.6300	+0.667%	11	4,871	+6.724%
2026-03-16	19.2500	19.9500	19.2500	19.5000	-3.561%	9	4,869	+7.436%
2026-03-13	20.5500	20.5500	19.0000	20.2200	-2.460%	34	4,870	+3.610%
2026-03-12	18.8500	20.7300	18.8500	20.7300	+17.119%	23	4,851	+1.061%
2026-03-11	16.4000	17.7000	16.3100	17.7000	+13.099%	29	4,857	+18.362%
2026-03-10	15.2400	16.3000	15.0000	15.6500	-7.941%	108	4,858	+33.866%
2026-03-09	16.5000	17.4000	16.5000	17.0000	+5.590%	11	4,803	+23.235%
2026-03-06	16.2700	16.6000	16.1000	16.1000	+0.625%	17	4,844	+30.124%
2026-03-05	16.7000	16.7000	15.9000	16.0000	+3.159%	5	4,844	+30.938%
2026-03-04	15.1400	15.8600	15.1400	15.5100	-3.063%	40	4,846	+35.074%
2026-03-03	16.3000	17.0300	16.0000	16.0000	-2.081%	19	4,849	+30.938%
2026-03-02	18.1000	18.1300	15.8000	16.3400	+7.077%	34	4,857	+28.213%
2026-02-27	14.6900	15.2600	14.6900	15.2600	+10.580%	38	4,856	+37.287%
2026-02-26	12.6000	14.3000	12.6000	13.8000	+1.620%	7	4,857	+51.812%
2026-02-25	14.0000	14.0000	13.1800	13.5800	-4.902%	34	4,854	+54.271%
2026-02-24	13.6000	14.2800	13.6000	14.2800	-2.125%	79	4,854	+46.709%
2026-02-23	15.2100	15.2500	14.2500	14.5900	+4.066%	157	4,804	+43.592%
2026-02-20	13.7000	14.5000	13.1200	14.0200	+0.358%	47	4,773	+49.429%
2026-02-19	12.1500	14.5000	12.1500	13.9700	+33.684%	222	4,752	+49.964%
2026-02-18	9.7400	11.0000	9.7400	10.4500	+12.124%	74	4,783	+100.478%
2026-02-17	9.5900	9.5900	9.0000	9.3200	-3.420%	118	4,794	+124.785%
2026-02-13	9.4800	9.6500	9.2400	9.6500	+8.427%	16	4,822	+117.098%
2026-02-12	9.9900	9.9900	8.9000	8.9000	-14.423%	16	4,822	+135.393%
2026-02-11	10.0000	10.6800	10.0000	10.4000	+5.051%	56	4,816	+101.442%
2026-02-10	9.9000	9.9000	9.9000	9.9000	-1.000%	1	4,845	+111.616%
2026-02-09	9.7200	10.0000	9.7200	10.0000	+2.041%	71	4,844	+109.500%
2026-02-06	9.1500	9.8000	8.9300	9.8000	+6.522%	39	4,889	+113.776%
2026-02-05	8.4700	9.2100	8.4700	9.2000	-9.360%	40	4,894	+127.717%
2026-02-04	9.2200	10.1500	9.2200	10.1500	+19.412%	142	4,907	+106.404%
2026-02-03	7.4000	8.5000	7.4000	8.5000	+4.938%	139	4,910	+146.471%
2026-02-02	8.0900	8.2000	8.0500	8.1000	-7.955%	4	4,928	+158.642%
2026-01-30	9.0000	9.0000	8.7000	8.8000	-4.348%	64	4,926	+138.068%
2026-01-29	9.7500	10.1000	9.2000	9.2000	+6.358%	116	4,930	+127.717%
2026-01-28	8.6500	8.7500	8.5500	8.6500	+2.976%	38	4,934	+142.197%
2026-01-27	7.9000	8.4000	7.9000	8.4000	+5.000%	12	4,914	+149.405%
2026-01-26	8.0000	8.0000	7.8900	8.0000	-0.867%	30	4,914	+161.875%
2026-01-23	8.1300	8.1300	8.0000	8.0700	+10.548%	47	4,900	+159.603%
2026-01-22	7.4100	7.4100	6.9000	7.3000	-3.947%	155	4,889	+186.986%
2026-01-21	7.5000	8.0000	7.4000	7.6000	+7.042%	105	5,005	+175.658%
2026-01-20	7.0000	7.1500	6.9300	7.1000	0.000%	44	5,089	+195.070%
2026-01-16	7.3000	7.3000	7.1000	7.1000	-4.054%	4	5,069	+195.070%
2026-01-15	7.2900	7.9000	7.2900	7.4000	-10.843%	98	5,069	+183.108%
2026-01-14	7.9500	8.7000	7.9500	8.3000	+1.220%	113	5,132	+152.410%
2026-01-13	7.6400	8.2000	7.5800	8.2000	+15.819%	139	5,156	+155.488%
2026-01-12	7.0000	7.1700	6.8900	7.0800	-3.014%	14	5,117	+195.904%
2026-01-09	7.9000	7.9000	7.2000	7.3000	-4.700%	10	5,118	+186.986%
2026-01-08	6.2000	7.8500	6.1000	7.6600	+25.987%	99	5,118	+173.499%
2026-01-07	6.2000	6.2000	5.9000	6.0800	-6.462%	105	5,165	+244.572%
2026-01-06	6.3500	6.8000	6.3500	6.5000	+1.881%	194	5,211	+222.308%
2026-01-05	7.3000	7.3800	5.7000	6.3800	-8.857%	458	5,089	+228.370%
2026-01-02	6.2500	7.1000	6.0500	7.0000	+15.702%	502	5,079	+199.286%
2025-12-31	6.3000	6.3000	6.0500	6.0500	-5.469%	644	5,267	+246.281%
2025-12-30	5.9000	6.5000	5.9000	6.4000	+13.274%	266	5,267	+227.344%
2025-12-29	5.5000	5.7500	5.4000	5.6500	+10.784%	344	5,194	+270.796%
2025-12-26	5.2700	5.2700	5.1000	5.1000	-5.556%	51	4,958	+310.784%
2025-12-24	5.5700	5.5700	5.4000	5.4000	-3.399%	70	4,902	+287.963%
2025-12-23	5.6000	5.6000	5.3500	5.5900	-0.179%	58	4,902	+274.776%
2025-12-22	5.6500	5.7000	5.5200	5.6000	+2.377%	49	4,873	+274.107%
2025-12-19	5.5000	5.5000	5.4700	5.4700	+1.673%	3	4,850	+282.998%
2025-12-18	5.8500	5.8500	5.3000	5.3800	-9.883%	74	4,847	+289.405%
2025-12-17	5.3500	5.9700	5.3000	5.9700	+19.400%	153	4,846	+250.921%
2025-12-16	5.3000	5.3000	4.9500	5.0000	-12.281%	147	4,895	+319.000%
2025-12-15	6.1500	6.1500	5.6300	5.7000	-10.236%	59	4,823	+267.544%
2025-12-12	6.4700	6.5000	6.2000	6.3500	-3.053%	58	4,800	+229.921%
2025-12-11	6.5500	6.5500	6.3100	6.5500	-2.963%	19	4,820	+219.847%
2025-12-10	6.6000	6.9000	6.5000	6.7500	+3.687%	15	4,823	+210.370%
2025-12-09	6.5100	6.5100	6.5100	6.5100	-0.611%	2	4,811	+221.813%
2025-12-08	6.8000	6.8600	6.5500	6.5500	-14.155%	20	4,811	+219.847%
2025-12-05	7.4400	7.6300	7.3400	7.6300	+4.235%	12	4,797	+174.574%
2025-12-04	7.3000	7.3200	7.2500	7.3200	-3.684%	8	4,797	+186.202%
2025-12-03	7.2500	7.6000	7.2000	7.6000	+9.353%	5	4,793	+175.658%
2025-12-02	7.1500	7.1500	6.3900	6.9500	-9.150%	14	4,791	+201.439%
2025-12-01	7.4500	7.6500	7.3400	7.6500	+9.130%	17	4,780	+173.856%
2025-11-28	7.0000	7.2200	7.0000	7.0100	+2.336%	20	4,783	+198.859%
2025-11-26	6.8000	6.8500	6.8000	6.8500	+1.481%	10	4,811	+205.839%
2025-11-25	6.5500	7.4000	6.1000	6.7500	-0.735%	69	4,811	+210.370%
2025-11-24	6.8500	6.8500	6.5000	6.8000	0.000%	28	4,765	+208.088%
2025-11-21	6.6400	6.9700	6.4400	6.8000	-2.857%	23	4,760	+208.088%
2025-11-20	7.0100	7.1000	7.0000	7.0000	+0.575%	87	4,762	+199.286%
2025-11-19	6.8300	7.1500	6.8300	6.9600	-5.306%	23	4,761	+201.006%
2025-11-18	6.9000	7.6000	6.9000	7.3500	+4.850%	130	4,766	+185.034%
2025-11-17	7.4000	7.7100	7.0100	7.0100	-9.548%	321	4,886	+198.859%
2025-11-14	7.3500	8.0000	7.3500	7.7500	+6.897%	325	5,135	+170.323%
2025-11-13	7.4700	7.4700	7.2500	7.2500	0.000%	17	5,126	+188.966%
2025-11-12	7.0000	7.6500	7.0000	7.2500	+0.694%	36	5,126	+188.966%
2025-11-11	7.5000	8.2000	7.2000	7.2000	+0.699%	165	5,142	+190.972%
2025-11-10	6.9500	7.1500	6.7500	7.1500	+8.006%	96	5,163	+193.007%
2025-11-07	6.4500	6.8900	6.4500	6.6200	+3.438%	265	5,092	+216.465%
2025-11-06	6.4000	6.4000	6.2000	6.4000	+4.575%	5	4,917	+227.344%
2025-11-05	6.4000	6.4000	6.1200	6.1200	-2.080%	2	4,918	+242.320%
2025-11-04	6.2500	6.2500	6.0600	6.2500	-7.132%	17	4,918	+235.200%
2025-11-03	6.5700	6.9000	6.5700	6.7300	-1.752%	1,074	4,013	+211.293%
2025-10-31	6.8000	7.0000	6.8000	6.8500	-1.012%	8	4,013	+205.839%
2025-10-30	6.2500	6.9200	6.2500	6.9200	+4.848%	37	4,014	+202.746%
2025-10-29	6.5500	6.6000	6.5500	6.6000	-2.941%	3	3,997	+217.424%
2025-10-28	7.3500	7.4500	6.7500	6.8000	-11.343%	47	3,995	+208.088%
2025-10-27	8.0000	8.0000	7.6500	7.6700	-7.590%	4	3,996	+173.142%
2025-10-24	7.9500	8.3000	7.9500	8.3000	+1.467%	9	3,996	+152.410%
2025-10-23	8.2100	8.2400	8.0500	8.1800	+20.471%	68	3,999	+156.112%
2025-10-22	7.0000	7.4000	6.7000	6.7900	+2.105%	75	4,002	+208.542%
2025-10-21	6.8000	6.9500	6.5000	6.6500	-0.746%	21	4,007	+215.038%
2025-10-20	6.8800	6.8800	6.7000	6.7000	-0.741%	43	4,002	+212.687%
2025-10-17	6.7300	6.7600	6.5000	6.7500	-0.735%	12	3,991	+210.370%
2025-10-16	7.2700	7.3000	6.6000	6.8000	-6.849%	148	3,988	+208.088%
2025-10-15	7.7000	7.7000	7.2500	7.3000	-3.947%	109	3,924	+186.986%
2025-10-14	7.2000	7.8000	7.2000	7.6000	0.000%	18	3,894	+175.658%
2025-10-13	7.7000	7.7300	7.6000	7.6000	-0.524%	25	3,889	+175.658%
2025-10-10	8.5500	8.5500	7.6400	7.6400	-16.776%	59	3,881	+174.215%
2025-10-09	9.8100	9.8100	9.1800	9.1800	-3.470%	20	3,872	+128.214%
2025-10-08	9.5200	9.7800	9.4000	9.5100	-0.937%	8	3,879	+120.294%
2025-10-07	9.6000	9.7000	9.4500	9.6000	-2.041%	25	3,892	+118.229%
2025-10-06	9.8500	10.2000	9.7800	9.8000	+3.814%	46	3,892	+113.776%
2025-10-03	9.4100	9.5500	9.4100	9.4400	+3.736%	10	3,927	+121.928%
2025-10-02	11.5500	11.5500	8.8000	9.1000	-18.750%	93	3,930	+130.220%
2025-09-30	10.9500	11.2000	10.7200	11.2000	-4.843%	22	3,919	+87.054%
2025-09-29	12.2600	12.3400	11.7200	11.7700	+0.170%	83	3,905	+77.995%
2025-09-26	11.7900	11.7900	11.7500	11.7500	+5.381%	10	3,966	+78.298%
2025-09-25	11.1500	11.1500	11.1500	11.1500	-0.268%	3	3,966	+87.892%
2025-09-24	11.2000	11.3400	11.1500	11.1800	+11.244%	222	3,966	+87.388%
2025-09-22	10.0500	10.0500	10.0500	10.0500	-2.899%	5	4,080	+108.458%
2025-09-19	10.7200	10.7200	10.3500	10.3500	-8.811%	3	4,080	+102.415%
2025-09-18	11.0800	11.3500	11.0800	11.3500	-2.491%	5	4,077	+84.581%
2025-09-17	11.3000	11.6400	11.3000	11.6400	-0.513%	65	4,077	+79.983%
2025-09-16	11.0000	11.7000	11.0000	11.7000	+18.782%	16	4,096	+79.060%
2025-09-15	10.0000	10.0000	9.8500	9.8500	-4.276%	62	4,097	+112.690%
2025-09-12	10.2900	10.2900	10.2900	10.2900	+0.882%	1	4,095	+103.596%
2025-09-11	10.4200	10.4200	10.2000	10.2000	-0.488%	5	4,095	+105.392%
2025-09-10	9.8500	10.2500	9.8400	10.2500	+7.330%	7	4,097	+104.390%
2025-09-09	10.2000	10.2000	9.5500	9.5500	-0.521%	13	4,096	+119.372%
2025-09-08	9.4300	9.6000	9.4300	9.6000	-3.030%	31	4,088	+118.229%
2025-09-05	9.8000	9.9000	9.7500	9.9000	-3.509%	17	4,083	+111.616%
2025-09-04	10.2600	10.2600	10.2600	10.2600	-0.965%	1	4,067	+104.191%
2025-09-03	11.5000	11.5000	10.3600	10.3600	-12.203%	25	4,067	+102.220%
2025-09-02	11.4800	11.9000	11.4800	11.8000	+3.057%	11	4,069	+77.542%
2025-08-29	11.8500	11.8500	11.4500	11.4500	0.000%	2	4,074	+82.969%
2025-08-28	11.3900	11.4500	11.3900	11.4500	+4.566%	6	4,074	+82.969%
2025-08-27	11.0000	11.0700	10.8800	10.9500	+7.353%	144	4,078	+91.324%
2025-08-26	10.3600	10.3600	10.0000	10.2000	-3.955%	26	4,198	+105.392%
2025-08-25	10.0500	10.6500	10.0500	10.6200	+2.807%	26	4,223	+97.269%
2025-08-22	9.9000	10.3300	9.8500	10.3300	+7.604%	37	4,238	+102.807%
2025-08-21	9.0500	9.6000	9.0500	9.6000	+4.348%	4	4,255	+118.229%
2025-08-20	9.0000	9.2000	8.7000	9.2000	+4.308%	71	4,255	+127.717%
2025-08-19	8.7500	8.8200	8.7500	8.8200	-3.922%	2	4,257	+137.528%
2025-08-18	8.9800	9.2800	8.8500	9.1800	-3.874%	8	4,258	+128.214%
2025-08-15	9.5500	9.5500	9.5500	9.5500	+1.921%	7	4,259	+119.372%
2025-08-14	9.1700	9.3700	9.1700	9.3700	+1.297%	18	4,256	+123.586%
2025-08-13	8.9500	9.4000	8.9500	9.2500	-1.070%	70	4,262	+126.486%
2025-08-12	9.4000	9.4000	9.3300	9.3500	+3.889%	74	4,325	+124.064%
2025-08-11	9.1500	9.3100	9.0000	9.0000	-1.099%	11	4,325	+132.778%
2025-08-08	8.9800	9.1000	8.9500	9.1000	-4.211%	3	4,328	+130.220%
2025-08-07	9.0500	9.5000	9.0500	9.5000	+19.497%	3	4,329	+120.526%
2025-08-06	8.9000	8.9000	7.9500	7.9500	-3.049%	3	4,331	+163.522%
2025-08-05	8.2000	8.2500	8.1000	8.2000	-1.796%	11	4,332	+155.488%
2025-08-04	8.4700	8.4700	8.3500	8.3500	-5.114%	70	4,337	+150.898%
2025-08-01	8.8900	8.8900	8.3500	8.8000	-9.278%	50	4,347	+138.068%
2025-07-31	9.8500	9.8500	9.7000	9.7000	+1.042%	16	4,369	+115.979%
2025-07-30	9.9000	9.9000	9.6000	9.6000	-7.692%	2	4,385	+118.229%
2025-07-29	10.1300	10.4000	10.1300	10.4000	+0.971%	6	4,386	+101.442%
2025-07-28	10.1500	10.4000	10.1500	10.3000	+4.357%	8	4,387	+103.398%
2025-07-25	9.6000	10.0500	9.6000	9.8700	+0.920%	39	4,392	+112.259%
2025-07-24	9.7100	9.7800	9.7000	9.7800	+1.769%	3	4,394	+114.213%
2025-07-23	9.5000	9.6100	9.5000	9.6100	+7.374%	2	4,395	+118.002%
2025-07-22	9.0000	9.0000	8.9500	8.9500	+1.359%	6	4,396	+134.078%
2025-07-21	8.8100	8.8300	8.8100	8.8300	-2.431%	5	4,397	+137.259%
2025-07-18	9.5300	9.5300	8.9000	9.0500	-1.309%	12	4,397	+131.492%
2025-07-17	8.7000	9.1700	8.7000	9.1700	+11.829%	13	4,398	+128.462%
2025-07-16	8.2000	8.2000	8.2000	8.2000	-5.202%	2	4,398	+155.488%
2025-07-15	10.1500	10.1500	8.6000	8.6500	-15.610%	49	4,396	+142.197%
2025-07-14	10.5500	10.6000	10.2000	10.2500	-8.318%	4	4,364	+104.390%
2025-07-11	11.2300	11.2300	11.1800	11.1800	+3.519%	50	4,365	+87.388%
2025-07-10	10.7800	10.8000	10.7800	10.8000	+2.370%	3	4,396	+93.981%
2025-07-09	10.5000	10.5500	10.4500	10.5500	-1.860%	17	4,398	+98.578%
2025-07-08	9.2500	10.8500	9.2500	10.7500	+14.362%	424	4,409	+94.884%
2025-07-03	9.4000	9.4000	9.4000	9.4000	+3.297%	2	4,097	+122.872%
2025-07-02	8.8500	9.1000	8.8500	9.1000	+2.247%	12	4,097	+130.220%
2025-07-01	8.1000	9.0500	8.1000	8.9000	+8.537%	47	4,113	+135.393%
2025-06-30	8.4500	8.4500	8.2000	8.2000	-7.345%	48	4,130	+155.488%
2025-06-27	8.8500	8.8500	8.8500	8.8500	-1.667%	1	4,119	+136.723%
2025-06-26	9.0000	9.0000	9.0000	9.0000	+2.857%	1	4,119	+132.778%
2025-06-25	8.7000	8.7500	8.7000	8.7500	+1.744%	5	4,119	+139.429%
2025-06-24	9.3000	9.3000	8.6000	8.6000	-12.690%	34	4,116	+143.605%
2025-06-23	12.3500	12.3500	9.7400	9.8500	-12.832%	92	4,095	+112.690%
2025-06-20	11.9000	11.9000	11.1700	11.3000	+2.727%	70	4,004	+85.398%
2025-06-18	11.8000	11.8000	11.0000	11.0000	-5.579%	26	3,973	+90.455%
2025-06-17	11.8000	11.8000	11.6000	11.6500	+6.979%	36	3,973	+79.828%
2025-06-16	11.7500	11.7500	10.7100	10.8900	-8.256%	121	3,999	+92.378%
2025-06-13	11.4800	11.9600	11.3200	11.8700	+14.797%	146	4,017	+76.495%
2025-06-12	10.3200	10.4000	10.2900	10.3400	-1.053%	68	4,002	+102.611%
2025-06-11	9.9200	10.7000	9.8500	10.4500	+5.769%	1,154	4,056	+100.478%
2025-06-10	9.9000	10.2000	9.7900	9.8800	+6.811%	135	4,783	+112.045%
2025-06-09	9.0700	9.4000	9.0700	9.2500	+3.933%	87	4,754	+126.486%
2025-06-06	8.7800	9.0000	8.7000	8.9000	+4.829%	286	4,793	+135.393%
2025-06-05	8.4200	8.5000	8.3700	8.4900	+0.831%	55	4,813	+146.761%
2025-06-04	9.1400	9.2700	8.3200	8.4200	-6.340%	38	4,824	+148.812%
2025-06-03	7.9600	9.1200	7.9600	8.9900	+13.082%	65	4,792	+133.037%
2025-06-02	8.0700	8.3300	7.9500	7.9500	+2.581%	70	4,763	+163.522%
2025-05-30	7.7700	7.8900	7.6000	7.7500	-4.321%	142	4,758	+170.323%
2025-05-29	8.0800	8.1700	7.8500	8.1000	-1.220%	23	4,726	+158.642%
2025-05-28	8.2400	8.2400	8.1000	8.2000	-0.606%	99	4,709	+155.488%
2025-05-27	8.0000	8.2800	8.0000	8.2500	+1.351%	141	4,623	+153.939%
2025-05-23	7.7500	8.2400	7.7500	8.1400	-0.489%	758	4,145	+157.371%
2025-05-22	7.5000	8.1800	7.5000	8.1800	-2.850%	130	4,145	+156.112%
2025-05-21	8.3000	8.4200	8.1700	8.4200	+0.838%	16	4,046	+148.812%
2025-05-20	8.6300	8.6300	8.2800	8.3500	-4.023%	14	4,046	+150.898%
2025-05-19	8.7200	8.8200	8.7000	8.7000	-6.652%	5	4,037	+140.805%
2025-05-16	9.0000	9.3200	8.9800	9.3200	-0.321%	10	4,035	+124.785%
2025-05-15	9.1000	9.4500	9.0000	9.3500	-5.076%	128	4,034	+124.064%
2025-05-14	10.0000	10.0000	9.5800	9.8500	-4.369%	87	3,945	+112.690%
2025-05-13	9.9500	10.3000	9.7100	10.3000	+2.794%	21	3,943	+103.398%
2025-05-12	9.7000	10.6000	9.7000	10.0200	+13.093%	238	3,946	+109.082%
2025-05-09	8.7500	8.9000	8.5600	8.8600	+2.546%	28	3,973	+136.456%
2025-05-08	7.6200	8.6500	7.6200	8.6400	+24.317%	890	3,964	+142.477%
2025-05-07	6.9100	7.2000	6.9000	6.9500	-4.138%	24	3,598	+201.439%
2025-05-06	7.2200	7.4500	7.1600	7.2500	+3.571%	107	3,592	+188.966%
2025-05-05	8.0500	8.0500	7.0000	7.0000	-12.609%	21	3,569	+199.286%
2025-05-02	8.3400	8.3400	7.8000	8.0100	-1.718%	158	3,564	+161.548%
2025-05-01	7.9000	8.1500	7.6000	8.1500	+10.135%	32	3,534	+157.055%
2025-04-30	7.3700	7.4000	7.0500	7.4000	-4.639%	40	3,534	+183.108%
2025-04-29	7.6000	7.8200	7.6000	7.7600	-2.390%	5	3,527	+169.974%
2025-04-28	8.1000	8.1000	7.8000	7.9500	+0.633%	34	3,529	+163.522%
2025-04-25	7.7000	7.9000	7.7000	7.9000	-1.863%	56	3,509	+165.190%
2025-04-24	7.8000	8.0500	7.8000	8.0500	+4.545%	20	3,497	+160.248%
2025-04-23	7.8000	8.2500	7.6500	7.7000	+0.260%	192	3,488	+172.078%
2025-04-22	7.5000	7.8500	7.5000	7.6800	+8.017%	7	3,467	+172.786%
2025-04-21	7.4200	7.4500	6.8500	7.1100	-10.114%	178	3,468	+194.655%
2025-04-17	7.4600	8.1500	7.4600	7.9100	+29.672%	39	3,337	+164.855%
2025-04-16	6.8000	7.3500	6.1000	6.1000	-8.271%	76	3,337	+243.443%
2025-04-15	6.7800	7.0000	6.4600	6.6500	0.000%	277	3,359	+215.038%
2025-04-14	7.3000	7.3000	6.5000	6.6500	-1.481%	60	3,241	+215.038%
2025-04-11	6.5500	7.0600	6.0000	6.7500	+11.386%	50	3,209	+210.370%
2025-04-10	7.1500	7.1500	6.0000	6.0600	-24.250%	255	3,194	+245.710%
2025-04-09	5.7000	8.3300	5.7000	8.0000	+40.351%	1,266	3,159	+161.875%
2025-04-08	7.8000	7.8000	5.7000	5.7000	-27.203%	140	1,993	+267.544%
2025-04-07	7.2900	8.3000	7.1800	7.8300	-8.953%	137	1,917	+167.561%
2025-04-04	9.0000	9.4000	7.8800	8.6000	-13.568%	558	1,891	+143.605%
2025-04-03	11.5500	11.5500	9.9300	9.9500	-26.187%	96	1,757	+110.553%
2025-04-02	13.3800	13.6300	13.2800	13.4800	+0.298%	6	1,751	+55.415%
2025-04-01	13.3000	13.4400	13.3000	13.4400	-2.609%	4	1,750	+55.878%
2025-03-31	14.0000	14.0000	13.8000	13.8000	+6.729%	23	1,747	+51.812%
2025-03-28	13.5600	13.5600	12.9300	12.9300	-9.263%	26	1,744	+62.026%
2025-03-27	14.2500	14.2500	14.2500	14.2500	-1.724%	1	1,748	+47.018%
2025-03-26	13.8300	14.5000	13.8300	14.5000	+7.328%	6	1,748	+44.483%
2025-03-25	13.2000	13.6300	13.2000	13.5100	+6.968%	17	1,749	+55.070%
2025-03-24	13.0100	13.0100	12.6300	12.6300	-0.158%	5	1,747	+65.875%
2025-03-21	12.6500	12.6500	12.6500	12.6500	+4.287%	22	1,746	+65.613%
2025-03-20	12.0800	12.1300	12.0800	12.1300	-7.897%	2	1,745	+72.712%
2025-03-19	12.7900	13.2500	12.7900	13.1700	+6.124%	20	1,745	+59.074%
2025-03-18	12.4400	12.4400	12.4100	12.4100	+5.169%	5	1,746	+68.815%
2025-03-14	11.5900	11.8000	11.5000	11.8000	+7.273%	12	1,741	+77.542%
2025-03-13	11.8200	11.8200	11.0000	11.0000	-3.509%	24	1,757	+90.455%
2025-03-12	11.3000	11.4000	11.3000	11.4000	-5.000%	12	1,757	+83.772%
2025-03-11	12.0000	12.0000	12.0000	12.0000	-4.000%	3	1,766	+74.583%
2025-03-10	12.5000	12.5000	12.5000	12.5000	+0.888%	6	1,766	+67.600%
2025-03-07	11.9900	12.3900	11.5800	12.3900	+12.127%	50	1,772	+69.088%
2025-03-06	10.8000	11.0500	10.6900	11.0500	+0.638%	34	1,786	+89.593%
2025-03-05	10.5400	10.9800	10.5300	10.9800	-6.949%	27	1,786	+90.801%
2025-03-04	11.6000	12.0700	10.6000	11.8000	+4.889%	46	1,786	+77.542%
2025-03-03	13.1000	13.3200	11.2500	11.2500	-16.357%	109	1,792	+86.222%
2025-02-28	13.0200	13.4500	12.5100	13.4500	+3.462%	26	1,731	+55.762%
2025-02-27	13.6500	13.6500	13.0000	13.0000	-0.383%	9	1,741	+61.154%
2025-02-26	13.3500	13.3500	13.0500	13.0500	-2.612%	58	1,750	+60.536%
2025-02-25	13.3500	13.4000	13.3500	13.4000	-7.138%	12	1,769	+56.343%
2025-02-24	14.4000	14.5000	14.4000	14.4300	-7.796%	19	1,769	+45.184%
2025-02-21	15.5700	15.6500	15.5700	15.6500	-3.395%	44	1,786	+33.866%
2025-02-20	14.9200	16.3000	14.9200	16.2000	+6.931%	61	1,802	+29.321%
2025-02-19	15.0000	16.1100	14.8000	15.1500	+13.910%	625	1,822	+38.284%
2025-02-18	13.0100	13.5000	12.7100	13.3000	+1.527%	64	2,420	+57.519%
2025-02-14	13.2000	13.2100	12.8000	13.1000	+5.987%	20	2,421	+59.924%
2025-02-13	12.5900	12.7700	12.3600	12.3600	-1.199%	22	2,421	+69.498%
2025-02-12	13.3000	13.3000	12.5000	12.5100	-3.398%	40	2,405	+67.466%
2025-02-11	13.1300	13.4000	12.9500	12.9500	0.000%	21	2,366	+61.776%
2025-02-10	11.9300	12.9500	11.9300	12.9500	+11.159%	52	2,364	+61.776%
2025-02-07	11.5500	11.8000	11.5500	11.6500	-0.851%	48	2,343	+79.828%
2025-02-06	12.2000	12.2000	11.7500	11.7500	-3.689%	19	2,322	+78.298%
2025-02-05	11.9000	12.2000	11.8500	12.2000	+0.412%	6	2,307	+71.721%
2025-02-04	11.8000	12.2000	11.8000	12.1500	+5.652%	15	2,304	+72.428%
2025-02-03	11.5000	11.6200	11.2400	11.5000	-1.288%	23	2,291	+82.174%
2025-01-31	12.6000	12.6200	11.6500	11.6500	-11.742%	170	2,272	+79.828%
2025-01-30	13.2500	13.3000	13.0900	13.2000	-0.377%	59	2,221	+58.712%
2025-01-29	13.3800	13.4000	13.2500	13.2500	-1.706%	6	2,173	+58.113%
2025-01-28	14.0000	14.0000	13.2000	13.4800	-1.101%	14	2,167	+55.415%
2025-01-27	13.6000	13.7000	13.6000	13.6300	-2.294%	5	2,159	+53.705%
2025-01-24	14.4000	14.4000	13.7800	13.9500	-3.793%	60	2,154	+50.179%