Dark

OXY20270115C50
OXY Jan 15 2027 50.00 Call (OXY270115C00050000)
option OPRA

EOD

Aug 4, 2026

8.15-3.550%(-0.30)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.2100	8.4000	8.1500	8.1500	-3.550%	32	5,869	0.000%
2026-08-03	8.1500	8.9000	8.1500	8.4500	-10.865%	5	5,882	-3.550%
2026-07-31	9.1000	9.4800	9.0500	9.4800	+15.610%	14	5,882	-14.030%
2026-07-30	8.2500	8.2500	8.2000	8.2000	-10.383%	12	5,883	-0.610%
2026-07-29	8.7200	9.1600	8.6500	9.1500	+12.270%	16	5,881	-10.929%
2026-07-28	8.7400	8.7400	8.1500	8.1500	-11.220%	30	5,880	0.000%
2026-07-27	9.0000	9.1800	9.0000	9.1800	-8.657%	8	5,901	-11.220%
2026-07-24	10.0500	10.0500	10.0000	10.0500	-5.456%	14	5,897	-18.905%
2026-07-23	11.2000	11.3700	10.6300	10.6300	+4.318%	73	5,897	-23.330%
2026-07-22	10.2400	10.5000	10.1900	10.1900	+8.984%	57	5,936	-20.020%
2026-07-21	9.1400	9.4000	9.1400	9.3500	+7.471%	65	5,953	-12.834%
2026-07-20	8.3000	9.0000	8.3000	8.7000	+4.192%	46	5,963	-6.322%
2026-07-17	8.3500	8.6000	8.2000	8.3500	+6.369%	51	5,994	-2.395%
2026-07-16	7.8500	7.8500	7.8500	7.8500	+7.534%	1	6,026	+3.822%
2026-07-15	8.3000	8.3000	7.2900	7.3000	-7.595%	30	6,027	+11.644%
2026-07-14	9.0000	9.0000	7.9000	7.9000	-9.195%	59	6,038	+3.165%
2026-07-13	7.8900	8.7100	7.5000	8.7000	+20.332%	99	6,040	-6.322%
2026-07-10	6.7300	7.2500	6.7000	7.2300	+5.087%	55	6,071	+12.725%
2026-07-09	7.0000	7.0700	6.8500	6.8800	-12.911%	146	6,063	+18.459%
2026-07-08	7.3000	8.7600	7.0000	7.9000	+31.667%	53	5,999	+3.165%
2026-07-07	5.4500	6.0000	5.4500	6.0000	+26.316%	6	6,012	+35.833%
2026-07-06	4.5000	4.8000	4.5000	4.7500	+3.712%	28	6,013	+71.579%
2026-07-02	4.7000	4.7000	4.5000	4.5800	+7.765%	26	6,014	+77.948%
2026-07-01	4.5600	4.7500	4.2400	4.2500	-9.382%	352	6,014	+91.765%
2026-06-30	5.2100	5.2500	4.6900	4.6900	-6.200%	157	5,887	+73.774%
2026-06-29	5.4900	5.4900	5.0000	5.0000	-9.091%	15	5,754	+63.000%
2026-06-26	5.7500	5.7700	5.4500	5.5000	-9.836%	103	5,745	+48.182%
2026-06-25	6.1000	6.2300	6.0500	6.1000	+0.660%	70	5,739	+33.607%
2026-06-24	6.2000	6.3000	5.9500	6.0600	-12.174%	121	5,746	+34.488%
2026-06-23	6.8000	6.9000	6.8000	6.9000	+2.222%	38	5,805	+18.116%
2026-06-22	6.5100	6.9000	6.4000	6.7500	+3.053%	57	5,817	+20.741%
2026-06-18	6.9500	6.9500	6.3500	6.5500	-13.816%	45	5,814	+24.427%
2026-06-17	7.5000	8.0000	7.5000	7.6000	-5.355%	23	5,814	+7.237%
2026-06-16	8.1300	8.1300	8.0300	8.0300	-8.229%	17	5,814	+1.494%
2026-06-15	8.1000	9.0000	8.1000	8.7500	-17.453%	173	5,827	-6.857%
2026-06-12	9.7500	10.6000	9.7500	10.6000	+4.433%	11	5,827	-23.113%
2026-06-11	11.7500	11.7500	10.1500	10.1500	-13.617%	67	5,827	-19.704%
2026-06-10	10.8500	11.7500	10.8500	11.7500	+14.078%	2	5,837	-30.638%
2026-06-09	10.5000	10.5000	9.4000	10.3000	-6.364%	32	5,839	-20.874%
2026-06-08	11.0000	11.0500	11.0000	11.0000	+0.091%	7	5,847	-25.909%
2026-06-05	11.7000	11.7000	10.9900	10.9900	-7.647%	18	5,847	-25.842%
2026-06-04	13.0000	13.0000	11.8500	11.9000	-13.455%	14	5,852	-31.513%
2026-06-03	12.8500	13.7500	12.8500	13.7500	+10.176%	16	5,847	-40.727%
2026-06-02	11.3000	12.4800	11.3000	12.4800	+2.295%	4	5,846	-34.696%
2026-06-01	11.4000	12.9500	11.2500	12.2000	+20.197%	99	5,847	-33.197%
2026-05-29	10.4000	10.4000	10.0500	10.1500	-8.559%	127	5,873	-19.704%
2026-05-27	10.0000	11.1800	10.0000	11.1000	-1.333%	13	5,868	-26.577%
2026-05-26	12.4500	12.4500	11.2500	11.2500	-11.067%	23	5,863	-27.556%
2026-05-22	12.0500	12.6500	11.7900	12.6500	+2.846%	7	5,871	-35.573%
2026-05-21	14.2000	14.2000	12.3000	12.3000	-0.966%	18	5,871	-33.740%
2026-05-20	14.0500	14.0500	12.4200	12.4200	-8.068%	14	5,871	-34.380%
2026-05-19	13.1500	13.5100	13.1500	13.5100	+3.130%	22	5,894	-39.674%
2026-05-18	12.7000	13.3600	12.7000	13.1000	+3.150%	6	5,894	-37.786%
2026-05-15	12.0000	12.7000	11.8500	12.7000	+17.593%	19	5,894	-35.827%
2026-05-14	10.5000	11.0000	10.5000	10.8000	+4.550%	92	5,896	-24.537%
2026-05-12	10.0000	10.6000	9.8700	10.3300	+7.604%	59	5,863	-21.104%
2026-05-11	8.7000	9.6000	8.7000	9.6000	+20.000%	52	5,863	-15.104%
2026-05-08	8.4000	8.9500	8.0000	8.0000	-9.091%	34	5,911	+1.875%
2026-05-07	8.5300	8.8000	8.3400	8.8000	-8.142%	150	5,898	-7.386%
2026-05-06	9.7600	9.8500	9.5800	9.5800	-26.814%	7	6,000	-14.927%
2026-05-05	13.2300	13.2300	13.0000	13.0900	-6.165%	19	6,000	-37.739%
2026-05-04	12.7000	13.9500	12.7000	13.9500	+10.190%	81	5,998	-41.577%
2026-05-01	12.6800	12.6800	12.6600	12.6600	-9.571%	6	6,074	-35.624%
2026-04-30	13.5500	14.0000	13.5000	14.0000	-2.098%	30	6,074	-41.786%
2026-04-29	12.5000	14.3000	12.5000	14.3000	+15.509%	13	6,082	-43.007%
2026-04-28	11.8000	12.7000	11.8000	12.3800	+8.028%	17	6,082	-34.168%
2026-04-27	11.6300	11.6300	11.4500	11.4600	+4.182%	27	6,071	-28.883%
2026-04-24	11.4300	11.4500	11.0000	11.0000	-7.173%	20	6,073	-25.909%
2026-04-23	11.2500	11.9800	11.2500	11.8500	+7.240%	30	6,087	-31.224%
2026-04-22	11.1500	11.1800	10.9500	11.0500	+10.500%	5	6,092	-26.244%
2026-04-21	9.5500	10.0000	9.5500	10.0000	+8.696%	6	6,088	-18.500%
2026-04-20	8.8900	9.6000	8.8000	9.2000	+6.358%	135	6,088	-11.413%
2026-04-17	8.0800	8.7000	7.4500	8.6500	-21.364%	121	6,012	-5.780%
2026-04-16	10.4000	11.0000	10.4000	11.0000	+7.317%	9	6,027	-25.909%
2026-04-15	9.8000	10.7000	9.8000	10.2500	+1.485%	49	6,032	-20.488%
2026-04-14	11.2300	11.2300	9.9000	10.1000	-13.675%	159	6,033	-19.307%
2026-04-13	12.5000	13.0000	11.7000	11.7000	-3.704%	42	6,082	-30.342%
2026-04-10	12.0000	12.3000	12.0000	12.1500	-6.538%	34	6,112	-32.922%
2026-04-09	13.7600	13.7600	12.8500	13.0000	-5.109%	19	6,112	-37.308%
2026-04-08	11.5200	13.7000	11.5200	13.7000	-16.970%	89	6,111	-40.511%
2026-04-07	16.5000	16.5000	16.5000	16.5000	+2.484%	3	6,086	-50.606%
2026-04-06	16.7000	16.7000	16.1000	16.1000	-2.424%	12	6,086	-49.379%
2026-04-02	19.0000	19.3500	16.4500	16.5000	+6.452%	33	6,116	-50.606%
2026-04-01	18.1500	18.4000	15.4000	15.5000	-14.601%	77	6,116	-47.419%
2026-03-31	19.7200	20.5000	16.7500	18.1500	-7.161%	75	6,152	-55.096%
2026-03-30	18.3800	20.0000	18.3800	19.5500	+4.490%	76	6,199	-58.312%
2026-03-27	17.8600	19.3200	17.3500	18.7100	+6.186%	61	6,242	-56.440%
2026-03-26	16.4900	17.8000	15.8600	17.6200	+11.448%	311	6,276	-53.746%
2026-03-25	14.5500	15.9000	14.5500	15.8100	+4.356%	124	6,376	-48.450%
2026-03-24	15.3500	15.9000	14.8500	15.1500	+2.712%	315	6,485	-46.205%
2026-03-23	13.1200	14.7600	13.1200	14.7500	-1.667%	144	6,724	-44.746%
2026-03-20	14.2800	15.3500	14.2000	15.0000	+7.143%	112	6,784	-45.667%
2026-03-19	13.5000	14.6000	13.4000	14.0000	+10.236%	286	6,830	-41.786%
2026-03-18	12.5000	12.7500	12.4000	12.7000	+4.959%	36	6,837	-35.827%
2026-03-17	12.4500	12.4500	12.1000	12.1000	+0.833%	5	6,853	-32.645%
2026-03-16	11.9700	12.5000	11.9500	12.0000	-4.762%	16	6,858	-32.083%
2026-03-13	11.9200	12.9400	11.8500	12.6000	-3.596%	228	6,863	-35.317%
2026-03-12	11.0000	13.7000	11.0000	13.0700	+23.886%	286	6,817	-37.643%
2026-03-11	9.1100	10.5500	9.1100	10.5500	+23.104%	100	6,938	-22.749%
2026-03-10	8.9300	9.3800	8.1000	8.5700	-14.556%	126	6,985	-4.901%
2026-03-09	9.7500	11.1000	9.5700	10.0300	+6.702%	269	6,953	-18.744%
2026-03-06	9.6000	10.1600	9.0000	9.4000	+3.410%	123	7,098	-13.298%
2026-03-05	9.6500	9.6500	9.0000	9.0900	+1.000%	31	7,139	-10.341%
2026-03-04	8.8800	9.2000	8.6600	9.0000	-3.226%	94	7,156	-9.444%
2026-03-03	9.6500	10.3400	8.9000	9.3000	-2.208%	327	7,125	-12.366%
2026-03-02	10.5000	11.0000	9.0500	9.5100	+8.068%	974	7,187	-14.301%
2026-02-27	8.3500	8.8000	8.0800	8.8000	+15.033%	83	7,551	-7.386%
2026-02-26	6.8000	7.8700	6.7500	7.6500	+4.795%	86	7,537	+6.536%
2026-02-25	7.2700	7.3000	7.1000	7.3000	-9.091%	112	7,420	+11.644%
2026-02-24	8.2500	8.2500	7.5000	8.0300	-1.834%	132	7,420	+1.494%
2026-02-23	8.1000	8.7500	8.0000	8.1800	+6.928%	284	7,348	-0.367%
2026-02-20	7.6100	8.0000	7.0000	7.6500	-0.649%	363	7,462	+6.536%
2026-02-19	6.5000	8.0000	6.0000	7.7000	+50.980%	2,535	7,410	+5.844%
2026-02-18	4.8000	5.2500	4.7500	5.1000	+14.607%	218	8,117	+59.804%
2026-02-17	5.0000	5.0000	4.1500	4.4500	-6.316%	81	8,077	+83.146%
2026-02-13	4.4000	4.7500	4.3500	4.7500	+9.195%	58	8,088	+71.579%
2026-02-12	4.7500	5.2800	4.0000	4.3500	-11.765%	396	8,088	+87.356%
2026-02-11	5.0000	5.3500	4.8000	4.9300	+4.894%	225	8,085	+65.314%
2026-02-10	4.8500	4.8500	4.5500	4.7000	-3.093%	62	8,199	+73.404%
2026-02-09	4.6500	4.9000	4.5000	4.8500	+3.191%	83	8,178	+68.041%
2026-02-06	4.1000	4.7500	4.0900	4.7000	+10.588%	154	8,167	+73.404%
2026-02-05	4.6000	4.6000	3.9900	4.2500	-15.000%	289	8,131	+91.765%
2026-02-04	4.4000	5.0500	4.4000	5.0000	+13.636%	278	8,221	+63.000%
2026-02-03	3.5500	4.5000	3.4000	4.4000	+22.222%	508	8,187	+85.227%
2026-02-02	3.6000	3.8500	3.5000	3.6000	-13.253%	232	7,885	+126.389%
2026-01-30	4.1500	4.2500	3.8000	4.1500	-5.034%	249	7,773	+96.386%
2026-01-29	4.5500	5.1500	4.3500	4.3700	+9.250%	873	7,873	+86.499%
2026-01-28	4.0000	4.0500	3.8000	4.0000	+5.263%	295	8,312	+103.750%
2026-01-27	3.6500	3.8000	3.4500	3.8000	+8.571%	362	8,307	+114.474%
2026-01-26	3.7500	3.7600	3.3500	3.5000	-2.235%	272	8,154	+132.857%
2026-01-23	3.5500	3.6500	3.4600	3.5800	+8.485%	234	8,063	+127.654%
2026-01-22	3.3000	3.3500	2.8900	3.3000	-1.493%	1,289	7,910	+146.970%
2026-01-21	3.3000	3.4000	3.2000	3.3500	+18.375%	201	6,916	+143.284%
2026-01-20	3.0000	3.1000	2.8000	2.8300	-8.710%	251	7,043	+187.986%
2026-01-16	3.2500	3.4000	3.0000	3.1000	-3.125%	41	7,006	+162.903%
2026-01-15	3.5000	3.5500	3.1500	3.2000	-14.667%	217	7,006	+154.688%
2026-01-14	3.7000	4.0500	3.4900	3.7500	+10.294%	143	7,019	+117.333%
2026-01-13	3.5000	3.8000	3.2500	3.4000	+11.475%	169	7,013	+139.706%
2026-01-12	3.2500	3.2500	2.9300	3.0500	0.000%	976	6,974	+167.213%
2026-01-09	3.3500	3.5000	3.0500	3.0500	-8.683%	97	6,630	+167.213%
2026-01-08	2.5500	3.5000	2.5500	3.3400	+34.677%	405	6,672	+144.012%
2026-01-07	2.6100	2.6100	2.4000	2.4800	-9.158%	74	6,637	+228.629%
2026-01-06	2.7200	2.8600	2.5000	2.7300	+4.598%	127	6,622	+198.535%
2026-01-05	3.2000	3.2000	2.3300	2.6100	-10.000%	333	6,604	+212.261%
2026-01-02	2.4400	3.0000	2.4200	2.9000	+16.000%	170	6,532	+181.034%
2025-12-31	2.6500	2.6500	2.4500	2.5000	-5.660%	1,391	6,512	+226.000%
2025-12-30	2.2900	2.7000	2.2000	2.6500	+19.910%	739	6,512	+207.547%
2025-12-29	2.1200	2.2400	2.1000	2.2100	+7.805%	519	6,435	+268.778%
2025-12-26	2.0700	2.1000	1.9500	2.0500	-4.206%	44	6,134	+297.561%
2025-12-24	2.1700	2.1700	2.1400	2.1400	-2.727%	4	6,097	+280.841%
2025-12-23	2.1000	2.2000	2.0600	2.2000	+1.382%	51	6,097	+270.455%
2025-12-22	2.1900	2.2000	2.1200	2.1700	+6.897%	71	6,058	+275.576%
2025-12-19	2.2400	2.2400	2.0300	2.0300	-3.333%	53	6,023	+301.478%
2025-12-18	2.3100	2.3800	2.0800	2.1000	-12.500%	39	5,973	+288.095%
2025-12-17	2.0600	2.5000	2.0600	2.4000	+20.000%	409	5,972	+239.583%
2025-12-16	2.1000	2.1000	1.8700	2.0000	-11.111%	295	6,052	+307.500%
2025-12-15	2.5500	2.6000	2.1700	2.2500	-13.462%	391	5,937	+262.222%
2025-12-12	2.7500	2.7500	2.5500	2.6000	-2.985%	88	5,775	+213.462%
2025-12-11	2.8500	2.8800	2.6500	2.6800	-10.963%	101	5,767	+204.104%
2025-12-10	2.8500	3.0100	2.8000	3.0100	+6.738%	79	5,681	+170.764%
2025-12-09	2.7000	2.8800	2.7000	2.8200	0.000%	77	5,682	+189.007%
2025-12-08	2.9400	3.1000	2.7500	2.8200	-10.476%	205	5,685	+189.007%
2025-12-05	3.2500	3.4000	3.1500	3.1500	-2.174%	207	5,600	+158.730%
2025-12-04	3.2000	3.2500	3.1500	3.2200	+0.625%	49	5,428	+153.106%
2025-12-03	3.1500	3.3500	3.1500	3.2000	+4.918%	489	5,404	+154.688%
2025-12-02	3.1000	3.1000	2.8500	3.0500	-4.688%	51	5,190	+167.213%
2025-12-01	3.2500	3.3500	3.1300	3.2000	+1.587%	99	5,179	+154.688%
2025-11-28	2.9000	3.1500	2.9000	3.1500	+5.705%	115	5,216	+158.730%
2025-11-26	3.0300	3.1000	2.9600	2.9800	-0.667%	142	5,333	+173.490%
2025-11-25	2.9700	3.0000	2.9700	3.0000	0.000%	5	5,333	+171.667%
2025-11-24	2.9500	3.0300	2.8000	3.0000	-3.226%	123	5,335	+171.667%
2025-11-21	2.9800	3.2000	2.8500	3.1000	-6.061%	47	5,362	+162.903%
2025-11-20	3.3000	3.5000	3.1400	3.3000	+4.762%	124	5,357	+146.970%
2025-11-19	3.1500	3.2200	2.9800	3.1500	-11.268%	42	5,394	+158.730%
2025-11-18	3.1000	3.5500	3.0500	3.5500	+5.970%	51	5,405	+129.577%
2025-11-17	3.4500	3.5000	3.2500	3.3500	-7.202%	41	5,412	+143.284%
2025-11-14	3.3300	3.8500	3.3000	3.6100	+11.077%	109	5,414	+125.762%
2025-11-13	3.3900	3.4500	3.0500	3.2500	-1.515%	86	5,388	+150.769%
2025-11-12	3.2000	3.3500	3.1000	3.3000	-4.348%	64	5,383	+146.970%
2025-11-11	3.8500	3.8500	3.4400	3.4500	0.000%	130	5,387	+136.232%
2025-11-10	3.3000	3.4500	3.1000	3.4500	+8.833%	157	5,430	+136.232%
2025-11-07	3.2000	3.3000	2.9000	3.1700	+10.069%	79	5,424	+157.098%
2025-11-06	2.8000	3.0500	2.8000	2.8800	+4.727%	37	5,425	+182.986%
2025-11-05	2.8000	2.9200	2.7500	2.7500	-3.509%	130	5,422	+196.364%
2025-11-04	2.9000	2.9700	2.6500	2.8500	-8.654%	78	5,412	+185.965%
2025-11-03	3.0500	3.1200	2.9500	3.1200	-4.000%	105	5,344	+161.218%
2025-10-31	3.1500	3.2500	3.0000	3.2500	+10.169%	49	5,344	+150.769%
2025-10-30	2.8000	3.1700	2.7000	2.9500	+1.724%	67	5,301	+176.271%
2025-10-29	2.9500	3.5000	2.9000	2.9000	-3.333%	118	5,301	+181.034%
2025-10-28	3.3000	3.3000	3.0000	3.0000	-11.765%	64	5,236	+171.667%
2025-10-27	3.7000	3.7000	3.4000	3.4000	-7.609%	35	5,212	+139.706%
2025-10-24	3.9000	3.9000	3.6800	3.6800	-6.122%	16	5,212	+121.467%
2025-10-23	3.9000	4.1500	3.8000	3.9200	+15.294%	144	5,214	+107.908%
2025-10-22	3.0000	3.4000	3.0000	3.4000	+14.478%	26	5,252	+139.706%
2025-10-21	3.2500	3.2500	2.9300	2.9700	-2.623%	81	5,241	+174.411%
2025-10-20	3.2000	3.2000	3.0500	3.0500	+1.667%	69	5,226	+167.213%
2025-10-17	3.0600	3.1500	2.9900	3.0000	-1.316%	159	5,187	+171.667%
2025-10-16	3.4000	3.4500	2.9700	3.0400	-10.588%	156	5,163	+168.092%
2025-10-15	3.6000	3.6000	3.3000	3.4000	-4.225%	153	5,138	+139.706%
2025-10-14	3.5000	3.7000	3.3000	3.5500	0.000%	64	5,087	+129.577%
2025-10-13	3.6800	3.6800	3.5500	3.5500	-1.389%	164	5,069	+129.577%
2025-10-10	4.1000	4.1800	3.6000	3.6000	-19.101%	113	4,975	+126.389%
2025-10-09	4.8600	5.0000	4.4000	4.4500	-5.319%	113	4,913	+83.146%
2025-10-08	4.7200	4.8500	4.5500	4.7000	0.000%	91	4,927	+73.404%
2025-10-07	4.7600	4.8500	4.6000	4.7000	-3.093%	43	4,966	+73.404%
2025-10-06	4.6500	5.1500	4.6500	4.8500	+3.191%	182	4,966	+68.041%
2025-10-03	4.6000	4.9500	4.6000	4.7000	+5.618%	55	4,989	+73.404%
2025-10-02	6.2000	6.2000	4.2400	4.4500	-28.226%	407	4,974	+83.146%
2025-10-01	6.0400	6.3000	5.9500	6.2000	+0.813%	58	4,818	+31.452%
2025-09-30	5.5100	6.6000	5.5100	6.1500	-2.381%	15	4,808	+32.520%
2025-09-29	6.7500	6.8000	6.2300	6.3000	+3.279%	85	4,799	+29.365%
2025-09-26	5.9000	6.6000	5.9000	6.1000	+7.018%	116	4,808	+33.607%
2025-09-25	5.8500	5.9300	5.6000	5.7000	+0.885%	311	4,763	+42.982%
2025-09-24	5.9400	6.0500	5.6500	5.6500	+1.802%	39	4,767	+44.248%
2025-09-23	5.4000	5.8100	5.4000	5.5500	+6.731%	34	4,743	+46.847%
2025-09-22	5.1000	5.2000	5.1000	5.2000	-1.141%	5	4,741	+56.731%
2025-09-19	5.5500	5.5500	5.2000	5.2600	-10.085%	71	4,743	+54.943%
2025-09-18	5.8500	5.8900	5.7000	5.8500	-2.174%	16	4,786	+39.316%
2025-09-17	6.0000	6.2000	5.9000	5.9800	-1.967%	82	4,792	+36.288%
2025-09-16	5.3000	6.1500	5.3000	6.1000	+24.490%	122	4,857	+33.607%
2025-09-15	4.8000	4.9400	4.7500	4.9000	-1.010%	211	4,947	+66.327%
2025-09-12	5.3500	5.3500	4.9500	4.9500	-2.941%	110	5,139	+64.646%
2025-09-11	5.1400	5.2500	5.0500	5.1000	-2.299%	934	5,092	+59.804%
2025-09-10	5.0000	5.2200	4.8200	5.2200	+12.258%	464	5,803	+56.130%
2025-09-09	5.0500	5.1500	4.6500	4.6500	-1.064%	238	5,470	+75.269%
2025-09-08	5.1200	5.1300	4.5500	4.7000	-5.051%	783	5,481	+73.404%
2025-09-05	5.1500	5.1500	4.7400	4.9500	-10.000%	16	4,932	+64.646%
2025-09-04	5.2000	5.5700	5.2000	5.5000	+2.804%	75	4,932	+48.182%
2025-09-03	6.1000	6.1000	5.2000	5.3500	-15.482%	35	4,876	+52.336%
2025-09-02	6.1500	6.3500	5.9500	6.3300	+4.628%	27	4,903	+28.752%
2025-08-29	6.1400	6.2000	6.0300	6.0500	0.000%	88	4,946	+34.711%
2025-08-28	5.6900	6.0500	5.6000	6.0500	+6.140%	29	4,946	+34.711%
2025-08-27	5.4300	5.8000	5.4300	5.7000	+8.571%	38	4,958	+42.982%
2025-08-26	5.5000	5.5500	5.0500	5.2500	-5.405%	38	4,924	+55.238%
2025-08-25	5.3000	5.5500	5.3000	5.5500	+4.717%	168	4,918	+46.847%
2025-08-22	4.8000	5.3000	4.8000	5.3000	+10.417%	56	4,758	+53.774%
2025-08-21	4.6000	4.8000	4.6000	4.8000	+6.195%	47	4,755	+69.792%
2025-08-20	4.4100	4.5200	4.2000	4.5200	+2.727%	42	4,760	+80.310%
2025-08-19	4.6000	4.6000	4.4000	4.4000	-1.124%	3	4,773	+85.227%
2025-08-18	4.3200	4.5800	4.3200	4.4500	-8.247%	18	4,771	+83.146%
2025-08-15	4.9500	4.9500	4.8200	4.8500	+4.301%	16	4,769	+68.041%
2025-08-14	4.5500	4.6800	4.5500	4.6500	+2.876%	10	4,783	+75.269%
2025-08-12	4.6800	4.6800	4.4400	4.5200	+0.444%	18	4,783	+80.310%
2025-08-11	4.5900	4.5900	4.5000	4.5000	-3.226%	3	4,783	+81.111%
2025-08-08	4.6000	4.9000	4.4400	4.6500	-2.516%	41	4,786	+75.269%
2025-08-07	4.9500	4.9500	4.5100	4.7700	+22.308%	12	4,808	+70.860%
2025-08-06	4.3000	4.3000	3.9000	3.9000	-8.879%	26	4,811	+108.974%
2025-08-05	4.0500	4.2800	4.0500	4.2800	+3.133%	15	4,817	+90.421%
2025-08-04	4.2200	4.4000	4.1500	4.1500	0.000%	22	4,821	+96.386%
2025-08-01	4.2200	4.2200	4.1500	4.1500	-19.103%	3	4,833	+96.386%
2025-07-31	4.8500	5.1300	4.8500	5.1300	+6.875%	13	4,836	+58.869%
2025-07-30	5.2700	5.2700	4.8000	4.8000	-12.727%	17	4,827	+69.792%
2025-07-29	5.3500	5.5000	5.1500	5.5000	0.000%	27	4,831	+48.182%
2025-07-28	5.3000	5.5000	5.3000	5.5000	+7.843%	20	4,837	+48.182%
2025-07-25	5.1300	5.2000	5.0000	5.1000	0.000%	37	4,855	+59.804%
2025-07-24	5.1000	5.1000	4.9500	5.1000	+0.592%	43	4,850	+59.804%
2025-07-23	4.8000	5.0800	4.8000	5.0700	+7.872%	107	4,846	+60.750%
2025-07-22	4.6500	4.7400	4.6400	4.7000	+5.618%	35	4,842	+73.404%
2025-07-21	4.5500	4.5500	4.4100	4.4500	-5.920%	42	4,864	+83.146%
2025-07-18	4.8500	4.9400	4.6200	4.7300	+1.502%	9	4,871	+72.304%
2025-07-17	4.6000	4.6800	4.6000	4.6600	+9.647%	14	4,867	+74.893%
2025-07-16	4.3700	4.4200	4.0000	4.2500	-1.163%	528	4,862	+91.765%
2025-07-15	5.1600	5.1600	4.2500	4.3000	-20.370%	150	4,784	+89.535%
2025-07-14	5.4900	5.4900	5.3100	5.4000	-10.000%	7	4,699	+50.926%
2025-07-11	5.7500	6.0100	5.7500	6.0000	+4.348%	26	4,701	+35.833%
2025-07-10	5.7500	5.7800	5.6500	5.7500	+2.679%	27	4,723	+41.739%
2025-07-09	5.6500	5.6500	5.5000	5.6000	-3.448%	70	4,738	+45.536%
2025-07-08	4.8300	5.9600	4.8300	5.8000	+26.087%	618	4,759	+40.517%
2025-07-07	4.7900	5.0000	4.4000	4.6000	-6.122%	61	5,240	+77.174%
2025-07-03	4.9500	4.9500	4.9000	4.9000	0.000%	11	5,244	+66.327%
2025-07-02	4.5900	5.0000	4.4800	4.9000	+5.376%	17	5,244	+66.327%
2025-07-01	4.1000	4.6500	3.9600	4.6500	+11.511%	421	5,290	+75.269%
2025-06-30	4.3500	4.3500	4.1000	4.1700	-5.227%	47	5,409	+95.444%
2025-06-27	4.5500	4.5500	4.4000	4.4000	-5.376%	28	5,423	+85.227%
2025-06-26	4.5400	4.7300	4.4300	4.6500	+3.333%	32	5,402	+75.269%
2025-06-25	4.4000	4.6400	4.4000	4.5000	-2.174%	156	5,383	+81.111%
2025-06-24	4.8500	5.4000	4.4000	4.6000	-14.815%	108	5,317	+77.174%
2025-06-23	6.9000	7.3500	5.3000	5.4000	-18.675%	307	5,271	+50.926%
2025-06-20	6.2000	6.6400	6.2000	6.6400	+7.443%	78	5,027	+22.741%
2025-06-18	6.8000	6.9500	6.1500	6.1800	-9.781%	35	4,979	+31.877%
2025-06-17	6.4000	6.8500	6.3500	6.8500	+13.411%	125	4,979	+18.978%
2025-06-16	6.7500	6.7500	5.8100	6.0400	-9.173%	126	4,965	+34.934%
2025-06-13	6.8000	6.8000	6.3500	6.6500	+16.667%	356	4,940	+22.556%
2025-06-12	5.6500	5.7500	5.5000	5.7000	-2.564%	85	5,000	+42.982%
2025-06-11	5.2500	5.8500	5.2200	5.8500	+11.641%	371	4,925	+39.316%
2025-06-10	5.3000	5.4500	5.0800	5.2400	+5.859%	170	5,211	+55.534%
2025-06-09	4.7500	4.9500	4.7500	4.9500	+6.681%	10	5,350	+64.646%
2025-06-06	4.4500	4.6400	4.4500	4.6400	+6.667%	28	5,347	+75.647%
2025-06-05	4.3100	4.4200	4.2700	4.3500	+0.230%	182	5,390	+87.356%
2025-06-04	4.8200	4.8200	4.2100	4.3400	-7.660%	21	5,224	+87.788%
2025-06-03	4.3000	4.8500	4.3000	4.7000	+14.078%	34	5,227	+73.404%
2025-06-02	4.0700	4.2000	4.0600	4.1200	+2.233%	40	5,217	+97.816%
2025-05-30	4.0000	4.0300	3.9000	4.0300	-5.176%	22	5,185	+102.233%
2025-05-29	4.1200	4.2500	4.0500	4.2500	+4.938%	6	5,177	+91.765%
2025-05-28	4.1500	4.2300	4.0500	4.0500	-4.706%	5	5,174	+101.235%
2025-05-27	4.1000	4.3000	4.1000	4.2500	0.000%	32	5,174	+91.765%
2025-05-23	4.1800	4.2500	4.0700	4.2500	+1.190%	48	5,149	+91.765%
2025-05-22	4.0000	4.2100	3.9000	4.2000	-3.002%	25	5,149	+94.048%
2025-05-21	4.2700	4.3400	4.1200	4.3300	-5.870%	82	5,136	+88.222%
2025-05-20	4.3700	4.6000	4.3300	4.6000	+1.770%	50	5,102	+77.174%
2025-05-19	4.4000	4.8500	4.4000	4.5200	-7.755%	63	5,086	+80.310%
2025-05-16	4.8000	4.9500	4.8000	4.9000	-2.000%	20	5,032	+66.327%
2025-05-15	4.8300	5.0500	4.7200	5.0000	-5.123%	104	5,032	+63.000%
2025-05-14	6.0200	6.0200	5.2500	5.2700	-4.529%	27	4,994	+54.649%
2025-05-13	5.3000	5.6000	4.9500	5.5200	+3.955%	22	4,973	+47.645%
2025-05-12	5.7500	5.8000	5.2500	5.3100	+11.321%	43	4,985	+53.484%
2025-05-09	4.6500	4.8100	4.5000	4.7700	+9.655%	54	4,981	+70.860%
2025-05-08	4.2000	4.5500	3.9700	4.3500	+20.833%	420	4,983	+87.356%
2025-05-07	3.6000	3.7000	3.4800	3.6000	-4.000%	71	4,983	+126.389%
2025-05-06	3.7000	3.8500	3.7000	3.7500	+7.143%	21	4,930	+117.333%
2025-05-05	3.8000	3.8000	3.5000	3.5000	-15.254%	297	4,917	+132.857%
2025-05-02	3.9100	4.1300	3.9100	4.1300	-5.057%	32	4,713	+97.337%
2025-05-01	4.2200	4.3500	4.0500	4.3500	+14.474%	27	4,709	+87.356%
2025-04-30	3.8200	3.8500	3.7000	3.8000	-7.317%	826	4,687	+114.474%
2025-04-29	4.0500	4.1000	4.0400	4.1000	-1.914%	3	4,011	+98.780%
2025-04-28	4.3500	4.4000	4.1800	4.1800	-0.239%	15	4,010	+94.976%
2025-04-25	4.0000	4.2000	4.0000	4.1900	-0.238%	6	4,008	+94.511%
2025-04-24	4.2000	4.2000	4.2000	4.2000	+2.941%	5	4,007	+94.048%
2025-04-23	4.0000	4.3900	3.9500	4.0800	-0.488%	327	4,007	+99.755%
2025-04-22	4.0500	4.2000	3.9000	4.1000	+13.573%	22	3,751	+98.780%
2025-04-21	4.2000	4.2000	3.6100	3.6100	-14.048%	7	3,752	+125.762%
2025-04-17	4.0000	4.4000	4.0000	4.2000	+16.667%	62	3,752	+94.048%
2025-04-16	3.5500	3.8000	3.5500	3.6000	+8.108%	58	3,752	+126.389%
2025-04-15	3.5000	3.5200	3.2000	3.3300	-2.059%	105	3,768	+144.745%
2025-04-14	3.6400	3.6400	3.3000	3.4000	-6.849%	19	3,744	+139.706%
2025-04-11	3.4000	3.8500	3.1000	3.6500	+1.671%	306	3,747	+123.288%
2025-04-10	3.8000	3.8300	3.2500	3.5900	-19.866%	115	3,604	+127.019%
2025-04-09	3.0000	4.4800	3.0000	4.4800	+49.333%	122	3,541	+81.920%
2025-04-08	4.3000	4.5500	3.0000	3.0000	-27.711%	54	3,608	+171.667%
2025-04-07	4.2500	4.6500	3.8900	4.1500	-13.900%	380	3,559	+96.386%
2025-04-04	4.9500	4.9500	4.4000	4.8200	-12.364%	308	3,338	+69.087%
2025-04-03	6.4000	6.4000	5.5000	5.5000	-31.846%	157	3,269	+48.182%
2025-04-02	7.8500	8.0700	7.8000	8.0700	-0.982%	151	3,218	+0.991%
2025-04-01	7.8500	8.1500	7.8500	8.1500	-0.610%	3	3,123	0.000%
2025-03-31	7.8500	8.4500	7.8500	8.2000	+5.128%	20	3,123	-0.610%
2025-03-28	7.8000	7.8000	7.8000	7.8000	-5.455%	42	3,116	+4.487%
2025-03-27	8.5000	8.5700	8.2500	8.2500	-2.597%	7	3,096	-1.212%
2025-03-26	8.4100	8.8500	8.4100	8.4700	+4.568%	15	3,101	-3.778%
2025-03-25	7.8500	8.1000	7.8000	8.1000	+10.204%	27	3,092	+0.617%
2025-03-24	7.6400	7.7500	7.3500	7.3500	0.000%	72	3,090	+10.884%
2025-03-21	7.5100	7.5100	7.3500	7.3500	-2.000%	10	3,140	+10.884%
2025-03-20	7.3000	7.5000	7.3000	7.5000	-2.975%	3	3,136	+8.667%
2025-03-19	7.6000	7.8000	7.5500	7.7300	+3.067%	15	3,138	+5.433%
2025-03-18	7.5000	7.5000	7.5000	7.5000	+2.041%	2	3,140	+8.667%
2025-03-17	7.2200	7.3500	7.2200	7.3500	+5.000%	2	3,138	+10.884%
2025-03-14	6.8500	7.0000	6.7900	7.0000	+10.935%	62	3,139	+16.429%
2025-03-13	6.9700	6.9900	6.2500	6.3100	-6.932%	60	3,115	+29.160%
2025-03-12	6.7800	6.7800	6.7800	6.7800	-2.023%	1	3,115	+20.206%
2025-03-11	7.6500	7.6500	6.9200	6.9200	-7.733%	19	3,116	+17.775%
2025-03-10	7.3700	7.5000	7.2500	7.5000	+3.448%	29	3,124	+8.667%
2025-03-07	7.0000	7.3000	7.0000	7.2500	+11.538%	54	3,151	+12.414%
2025-03-06	6.0200	6.5500	6.0200	6.5000	+3.175%	136	3,166	+25.385%
2025-03-05	6.9000	6.9000	5.9400	6.3000	-10.384%	65	3,264	+29.365%
2025-03-04	6.3500	7.2300	6.1200	7.0300	+8.992%	47	3,260	+15.932%
2025-03-03	8.0500	8.0500	6.4000	6.4500	-19.375%	79	3,235	+26.357%
2025-02-28	7.7500	8.0000	7.6000	8.0000	-0.621%	40	3,233	+1.875%
2025-02-27	8.0000	8.1500	8.0000	8.0500	+5.921%	8	3,242	+1.242%
2025-02-26	7.9500	7.9500	7.5500	7.6000	-5.000%	7	3,242	+7.237%
2025-02-25	8.1000	8.1000	7.8500	8.0000	-7.514%	17	3,248	+1.875%
2025-02-24	8.4800	8.7900	8.3500	8.6500	-3.889%	41	3,253	-5.780%
2025-02-21	9.7000	9.7400	8.8500	9.0000	-11.765%	460	3,250	-9.444%
2025-02-20	9.0900	10.2500	9.0900	10.2000	+9.325%	197	3,348	-20.098%
2025-02-19	8.8500	10.0600	8.8500	9.3300	+18.101%	307	3,511	-12.647%
2025-02-18	7.7000	8.0600	7.4000	7.9000	+5.756%	165	3,667	+3.165%
2025-02-14	7.8000	7.8500	7.4700	7.4700	+1.495%	116	3,484	+9.103%
2025-02-13	7.5000	7.5000	7.2300	7.3600	+0.822%	34	3,452	+10.734%
2025-02-12	7.7900	7.9400	7.3000	7.3000	-6.290%	40	3,452	+11.644%
2025-02-11	7.8000	8.1000	7.7300	7.7900	+2.500%	22	3,428	+4.621%
2025-02-10	7.0000	7.6000	7.0000	7.6000	+14.286%	117	3,428	+7.237%
2025-02-07	6.9000	6.9000	6.6500	6.6500	-1.335%	258	3,426	+22.556%