Dark

OXY20270115P40
OXY Jan 15 2027 40.00 Put (OXY270115P00040000)
option OPRA

EOD

Aug 4, 2026

0.6500+12.069%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6500	0.6500	0.6500	0.6500	+12.069%	1	6,622	0.000%
2026-08-03	0.6000	0.6000	0.5000	0.5800	+9.434%	17	6,622	+12.069%
2026-07-30	0.5300	0.5300	0.5300	0.5300	-8.621%	2	6,624	+22.642%
2026-07-29	0.5800	0.5800	0.5800	0.5800	-9.375%	10	6,624	+12.069%
2026-07-27	0.5900	0.6400	0.5900	0.6400	+23.077%	15	6,624	+1.563%
2026-07-23	0.8100	0.8100	0.4100	0.5200	-5.455%	50	6,614	+25.000%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-19.118%	8	6,632	+18.182%
2026-07-21	0.6800	0.6800	0.6800	0.6800	-9.333%	4	6,640	-4.412%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-8.537%	4	6,636	-13.333%
2026-07-16	0.8000	0.8200	0.8000	0.8200	+2.500%	4	6,632	-20.732%
2026-07-13	0.8000	0.8200	0.8000	0.8000	-23.077%	22	6,631	-18.750%
2026-07-10	1.0000	1.0400	1.0000	1.0400	-8.772%	5	6,631	-37.500%
2026-07-09	1.1400	1.1400	1.1400	1.1400	+23.913%	1	6,631	-42.982%
2026-07-08	0.9000	0.9200	0.9000	0.9200	-33.333%	7	6,631	-29.348%
2026-07-06	1.3800	1.3800	1.3700	1.3800	-7.383%	9	6,626	-52.899%
2026-07-02	1.5000	1.5000	1.4900	1.4900	-1.325%	2	6,626	-56.376%
2026-07-01	1.5300	1.6100	1.5100	1.5100	+2.721%	42	6,626	-56.954%
2026-06-30	1.3700	1.4700	1.3500	1.4700	+13.077%	21	6,623	-55.782%
2026-06-29	1.3200	1.3200	1.2900	1.3000	+4.000%	41	6,631	-50.000%
2026-06-24	1.2500	1.2500	1.2500	1.2500	+4.167%	1	6,626	-48.000%
2026-06-22	1.1800	1.2000	1.1800	1.2000	-2.439%	3	6,625	-45.833%
2026-06-18	1.2000	1.2300	1.2000	1.2300	+9.821%	7	6,627	-47.154%
2026-06-16	1.1200	1.1300	1.1200	1.1200	+25.843%	30	6,627	-41.964%
2026-06-12	0.8700	0.8900	0.8700	0.8900	0.000%	2	6,596	-26.966%
2026-06-11	0.8800	1.1400	0.8600	0.8900	+3.488%	23	6,596	-26.966%
2026-06-10	0.8600	0.8600	0.8600	0.8600	-6.522%	1	6,606	-24.419%
2026-06-08	0.8800	0.9200	0.8800	0.9200	-6.122%	3	6,606	-29.348%
2026-06-05	0.9000	0.9800	0.9000	0.9800	0.000%	40	6,606	-33.673%
2026-05-29	0.8500	0.9800	0.8500	0.9800	+7.692%	5	6,585	-33.673%
2026-05-28	0.9000	0.9100	0.9000	0.9100	-10.784%	3	6,585	-28.571%
2026-05-27	0.9600	1.0200	0.9600	1.0200	+7.368%	25	6,583	-36.275%
2026-05-26	0.9500	0.9500	0.9500	0.9500	+4.396%	1	6,583	-31.579%
2026-05-22	0.9100	0.9100	0.9100	0.9100	-4.211%	2	6,582	-28.571%
2026-05-21	0.9500	0.9500	0.9500	0.9500	+4.396%	10	6,584	-31.579%
2026-05-20	0.9100	0.9100	0.9100	0.9100	+7.059%	8	6,584	-28.571%
2026-05-19	0.8600	0.8600	0.8500	0.8500	-8.602%	7	6,591	-23.529%
2026-05-15	0.9800	0.9800	0.9300	0.9300	-19.130%	20	6,591	-30.108%
2026-05-13	1.0000	1.1600	1.0000	1.1500	-13.534%	4	6,591	-43.478%
2026-05-11	1.3300	1.3300	1.3300	1.3300	-5.000%	50	6,591	-51.128%
2026-05-07	1.4000	1.4000	1.4000	1.4000	+2.190%	1	6,591	-53.571%
2026-05-06	1.2800	1.3700	1.2800	1.3700	+30.476%	7	6,590	-52.555%
2026-05-05	1.0000	1.0900	1.0000	1.0500	-7.895%	71	6,588	-38.095%
2026-05-01	1.1500	1.1500	1.1400	1.1400	+8.571%	10	6,529	-42.982%
2026-04-30	1.1500	1.1500	1.0500	1.0500	-11.765%	52	6,529	-38.095%
2026-04-27	1.1900	1.1900	1.1900	1.1900	-2.459%	1	6,529	-45.378%
2026-04-24	1.2000	1.3000	1.2000	1.2200	-0.813%	7	6,528	-46.721%
2026-04-22	1.2300	1.2300	1.2300	1.2300	-9.559%	1	6,525	-47.154%
2026-04-20	1.4200	1.4200	1.3600	1.3600	-4.225%	13	6,526	-52.206%
2026-04-17	1.4500	1.6000	1.4100	1.4200	+3.650%	1,015	6,526	-54.225%
2026-04-15	1.3700	1.3700	1.3700	1.3700	-5.517%	5	7,479	-52.555%
2026-04-14	1.3500	1.4500	1.2000	1.4500	+20.833%	6	7,479	-55.172%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-4.762%	1	7,482	-45.833%
2026-04-10	1.2500	1.3300	1.2500	1.2600	+11.504%	9	7,483	-48.413%
2026-04-09	1.1300	1.1300	1.1300	1.1300	-5.833%	1	7,482	-42.478%
2026-04-08	2.0000	2.0000	1.2000	1.2000	+14.286%	48	7,481	-45.833%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-7.080%	1	7,477	-38.095%
2026-04-06	1.1600	1.1700	1.1100	1.1300	+7.619%	25	7,477	-42.478%
2026-04-02	1.0500	1.0500	1.0500	1.0500	-10.256%	1	7,461	-38.095%
2026-04-01	1.1400	1.2000	1.1400	1.1700	+1.739%	81	7,461	-44.444%
2026-03-31	1.0000	1.1500	1.0000	1.1500	+9.524%	12	7,507	-43.478%
2026-03-30	1.0600	1.0600	1.0000	1.0500	-2.778%	1,409	7,512	-38.095%
2026-03-27	1.0500	1.0800	1.0500	1.0800	0.000%	10	8,001	-39.815%
2026-03-26	1.0500	1.2300	1.0500	1.0800	-4.425%	62	8,008	-39.815%
2026-03-25	1.1300	1.1400	1.1300	1.1300	-9.600%	3	8,010	-42.478%
2026-03-24	1.2800	1.2800	1.2500	1.2500	-0.794%	3	8,010	-48.000%
2026-03-20	1.2200	1.2700	1.2200	1.2600	-1.563%	61	8,010	-48.413%
2026-03-19	1.2800	1.2800	1.1900	1.2800	-3.759%	24	8,021	-49.219%
2026-03-18	1.3000	1.3300	1.3000	1.3300	+2.308%	11	8,024	-51.128%
2026-03-17	1.4000	1.4000	1.3000	1.3000	-13.333%	5	8,024	-50.000%
2026-03-16	1.5400	1.5400	1.5000	1.5000	+9.489%	4	8,024	-56.667%
2026-03-12	1.3600	1.4000	1.3500	1.3700	-16.463%	28	8,024	-52.555%
2026-03-11	1.7100	1.7100	1.6400	1.6400	-9.392%	8	8,028	-60.366%
2026-03-10	1.7500	1.8400	1.7500	1.8100	+6.471%	23	8,028	-64.088%
2026-03-09	1.6700	1.7700	1.6000	1.7000	-2.299%	153	8,021	-61.765%
2026-03-06	1.7600	1.7600	1.7400	1.7400	-1.695%	5	8,065	-62.644%
2026-03-04	1.9000	1.9000	1.7700	1.7700	+0.568%	3	8,062	-63.277%
2026-03-02	3.2000	3.2000	1.6800	1.7600	-6.878%	68	8,063	-63.068%
2026-02-27	1.8400	1.9600	1.8400	1.8900	-19.915%	14	8,076	-65.608%
2026-02-26	2.1800	2.3600	2.0600	2.3600	+12.381%	38	8,067	-72.458%
2026-02-25	1.9900	2.1100	1.9900	2.1000	+8.808%	52	8,056	-69.048%
2026-02-24	1.8800	1.9900	1.8800	1.9300	+6.044%	176	8,056	-66.321%
2026-02-23	1.7500	1.8700	1.7500	1.8200	-7.143%	176	8,020	-64.286%
2026-02-20	2.3400	2.3400	1.7700	1.9600	+2.618%	139	7,915	-66.837%
2026-02-19	2.1300	2.1300	1.8500	1.9100	-25.969%	80	7,825	-65.969%
2026-02-18	2.7700	2.7800	2.5800	2.5800	-14.000%	25	7,820	-74.806%
2026-02-17	3.2500	3.2500	3.0000	3.0000	+4.167%	23	7,840	-78.333%
2026-02-13	3.0500	3.0500	2.8800	2.8800	-11.385%	15	7,831	-77.431%
2026-02-12	3.0000	3.2500	3.0000	3.2500	+26.953%	1,182	7,831	-80.000%
2026-02-11	2.6000	2.6000	2.5600	2.5600	-8.571%	30	6,663	-74.609%
2026-02-09	2.8000	2.8000	2.8000	2.8000	-6.355%	10	6,672	-76.786%
2026-02-06	3.6000	3.6000	2.9000	2.9900	-5.079%	20	6,672	-78.261%
2026-02-05	3.1800	3.3000	3.1500	3.1500	+8.621%	23	6,657	-79.365%
2026-02-04	3.0000	3.0700	2.9000	2.9000	-13.947%	7	6,662	-77.586%
2026-02-03	3.6000	3.6000	3.3600	3.3700	+0.597%	362	6,663	-80.712%
2026-02-02	3.3500	3.3500	3.3500	3.3500	+8.065%	10	6,531	-80.597%
2026-01-30	3.0500	3.1000	3.0500	3.1000	+2.310%	8	6,521	-79.032%
2026-01-29	2.7900	3.0300	2.7500	3.0300	-2.258%	66	6,513	-78.548%
2026-01-28	3.0700	3.1000	3.0700	3.1000	-3.125%	5	6,541	-79.032%
2026-01-27	3.2000	3.2000	3.2000	3.2000	-4.192%	23	6,537	-79.688%
2026-01-26	3.2000	3.3400	3.2000	3.3400	+2.769%	5	6,534	-80.539%
2026-01-23	3.2600	3.2600	3.2500	3.2500	-11.685%	11	6,534	-80.000%
2026-01-22	3.6800	3.6800	3.6800	3.6800	-3.916%	1	6,534	-82.337%
2026-01-20	3.8300	3.8300	3.8300	3.8300	+3.514%	1	6,534	-83.029%
2026-01-16	3.4100	3.7000	3.4000	3.7000	+1.370%	57	6,499	-82.432%
2026-01-15	3.6500	3.6500	3.6500	3.6500	+5.187%	10	6,499	-82.192%
2026-01-14	3.3800	3.4700	3.3800	3.4700	-7.467%	17	6,499	-81.268%
2026-01-12	3.7800	3.8100	3.7100	3.7500	+1.351%	819	6,496	-82.667%
2026-01-09	3.5900	3.7000	3.5600	3.7000	-3.646%	876	6,414	-82.432%
2026-01-08	4.2600	4.2600	3.8400	3.8400	-11.724%	8	5,926	-83.073%
2026-01-07	3.9500	4.3500	3.9500	4.3500	+3.571%	14	5,931	-85.057%
2026-01-06	4.1500	4.2100	4.1500	4.2000	0.000%	33	5,926	-84.524%
2026-01-05	4.5500	4.6000	4.2000	4.2000	+10.526%	51	5,917	-84.524%
2026-01-02	3.9200	3.9200	3.8000	3.8000	-12.644%	13	5,881	-82.895%
2025-12-31	4.1500	4.3500	4.1500	4.3500	+3.571%	6	5,875	-85.057%
2025-12-30	4.2500	4.2500	4.1500	4.2000	-10.638%	64	5,875	-84.524%
2025-12-29	4.7000	4.7000	4.7000	4.7000	-3.292%	1	5,883	-86.170%
2025-12-26	4.6600	4.8600	4.6600	4.8600	+4.968%	120	5,882	-86.626%
2025-12-24	4.6200	4.6400	4.6200	4.6300	-1.489%	4	5,832	-85.961%
2025-12-23	4.5700	4.7000	4.5700	4.7000	+1.952%	15	5,832	-86.170%
2025-12-22	4.5500	4.6100	4.5500	4.6100	-2.947%	2	5,824	-85.900%
2025-12-19	4.7500	4.7500	4.7500	4.7500	-1.452%	3	5,824	-86.316%
2025-12-18	4.8200	4.8200	4.8200	4.8200	+2.772%	30	5,821	-86.515%
2025-12-17	4.9000	4.9000	4.6900	4.6900	-2.292%	2	5,795	-86.141%
2025-12-15	4.7500	4.8000	4.7500	4.8000	+6.667%	47	5,793	-86.458%
2025-12-11	4.3400	4.5000	4.3400	4.5000	+4.651%	3	5,793	-85.556%
2025-12-10	4.3500	4.3500	4.3000	4.3000	-1.149%	8	5,793	-84.884%
2025-12-09	4.5000	4.5000	4.3500	4.3500	0.000%	3	5,788	-85.057%
2025-12-08	4.3500	4.3500	4.3500	4.3500	+11.538%	3	5,787	-85.057%
2025-12-05	3.9000	3.9000	3.9000	3.9000	-3.226%	1	5,787	-83.333%
2025-12-04	4.1000	4.1000	4.0300	4.0300	-1.707%	12	5,787	-83.871%
2025-12-03	4.0000	4.1000	4.0000	4.1000	-6.818%	21	5,787	-84.146%
2025-12-02	4.4000	4.4000	4.4000	4.4000	+4.762%	1	5,800	-85.227%
2025-12-01	4.2000	4.2000	4.2000	4.2000	-11.392%	1	5,800	-84.524%
2025-11-25	4.6800	4.7400	4.6800	4.7400	-0.211%	3	5,799	-86.287%
2025-11-18	4.7500	4.7500	4.7500	4.7500	+8.447%	1	5,798	-86.316%
2025-11-14	4.3800	4.3800	4.3800	4.3800	-2.667%	1	5,799	-85.160%
2025-11-12	4.5900	4.6000	4.5000	4.5000	+1.580%	35	5,799	-85.556%
2025-11-11	4.2900	4.4300	4.2900	4.4300	-13.137%	36	5,773	-85.327%
2025-11-06	5.2300	5.2300	5.1000	5.1000	0.000%	17	5,737	-87.255%
2025-11-03	5.0600	5.2000	5.0300	5.1000	+4.082%	1,004	5,745	-87.255%
2025-10-31	4.9200	4.9200	4.9000	4.9000	-2.196%	50	5,745	-86.735%
2025-10-30	5.0100	5.0100	5.0100	5.0100	-1.765%	2	5,695	-87.026%
2025-10-29	4.9500	5.1000	4.9500	5.1000	+7.368%	16	5,693	-87.255%
2025-10-28	4.8100	4.8100	4.7500	4.7500	+8.945%	1,013	5,688	-86.316%
2025-10-24	4.3500	4.3600	4.3500	4.3600	+2.588%	3	4,677	-85.092%
2025-10-23	4.2600	4.2600	4.2500	4.2500	-14.141%	11	4,676	-84.706%
2025-10-22	4.9500	4.9500	4.9500	4.9500	-0.402%	10	4,681	-86.869%
2025-10-21	4.9700	4.9700	4.9700	4.9700	-1.193%	50	4,681	-86.922%
2025-10-17	5.0300	5.0300	5.0300	5.0300	+9.348%	3	4,681	-87.078%
2025-10-16	4.6000	4.6000	4.6000	4.6000	+0.656%	1	4,678	-85.870%
2025-10-15	4.4000	4.5700	4.4000	4.5700	+5.787%	6	4,677	-85.777%
2025-10-14	4.3200	4.3200	4.3200	4.3200	-4.000%	1	4,677	-84.954%
2025-10-13	4.5700	4.5700	4.5000	4.5000	+1.810%	2	4,677	-85.556%
2025-10-10	4.0400	4.4200	4.0400	4.4200	+26.286%	4	4,677	-85.294%
2025-10-09	3.5000	3.5000	3.5000	3.5000	-0.285%	1	4,675	-81.429%
2025-10-07	3.5000	3.6000	3.5000	3.5100	+2.332%	3	4,675	-81.481%
2025-10-06	3.7000	3.7000	3.4300	3.4300	-6.027%	15	4,675	-81.050%
2025-10-03	3.6200	3.6500	3.6200	3.6500	-4.450%	161	4,675	-82.192%
2025-10-02	3.5300	3.9400	3.5300	3.8200	+28.620%	27	4,573	-82.984%
2025-10-01	2.9700	2.9700	2.9700	2.9700	-10.000%	5	4,565	-78.114%
2025-09-30	3.2400	3.3300	3.2000	3.3000	+15.385%	31	4,560	-80.303%
2025-09-29	2.8600	2.8600	2.8600	2.8600	-10.625%	10	4,561	-77.273%
2025-09-24	3.2000	3.2000	3.2000	3.2000	-7.781%	20	4,551	-79.688%
2025-09-22	3.4700	3.4700	3.4700	3.4700	+10.159%	4	4,552	-81.268%
2025-09-19	3.1400	3.2000	3.1400	3.1500	+6.780%	9	4,552	-79.365%
2025-09-18	2.9500	2.9500	2.9500	2.9500	+1.027%	1	4,552	-77.966%
2025-09-16	3.1000	3.1000	2.8800	2.9200	-11.515%	63	4,551	-77.740%
2025-09-15	3.3000	3.3000	3.3000	3.3000	+3.125%	100	4,549	-80.303%
2025-09-12	3.2000	3.2000	3.2000	3.2000	-1.538%	10	4,523	-79.688%
2025-09-11	3.3000	3.3000	3.2500	3.2500	-1.515%	17	4,516	-80.000%
2025-09-10	3.5000	3.5000	3.3000	3.3000	-2.941%	11	4,501	-80.303%
2025-09-09	3.4000	3.4000	3.4000	3.4000	-6.849%	1	4,509	-80.882%
2025-09-08	3.6500	3.6500	3.6500	3.6500	+5.797%	10	4,508	-82.192%
2025-09-05	3.4700	3.4700	3.4500	3.4500	+16.949%	4	4,502	-81.159%
2025-09-02	2.9400	2.9500	2.9400	2.9500	-6.349%	101	4,499	-77.966%
2025-08-28	3.1500	3.1500	3.1500	3.1500	-1.563%	1	4,500	-79.365%
2025-08-27	3.2000	3.2400	3.2000	3.2000	-5.605%	203	4,501	-79.688%
2025-08-26	3.3900	3.3900	3.3900	3.3900	-1.739%	1	4,702	-80.826%
2025-08-22	3.6200	3.6200	3.4500	3.4500	-9.211%	9	4,702	-81.159%
2025-08-21	3.8900	3.9000	3.8000	3.8000	0.000%	10	4,702	-82.895%
2025-08-18	3.8000	3.8000	3.8000	3.8000	-2.564%	1	4,695	-82.895%
2025-08-13	3.9000	3.9000	3.9000	3.9000	-1.763%	1	4,696	-83.333%
2025-08-12	3.9300	3.9700	3.8500	3.9700	-3.171%	8	4,696	-83.627%
2025-08-11	4.0100	4.1000	4.0100	4.1000	+5.128%	10	4,690	-84.146%
2025-08-07	4.0800	4.0800	3.9000	3.9000	-15.217%	29	4,693	-83.333%
2025-08-05	4.6100	4.6100	4.6000	4.6000	0.000%	2	4,713	-85.870%
2025-08-04	4.6000	4.6000	4.6000	4.6000	+1.996%	1	4,711	-85.870%
2025-08-01	4.7000	4.7000	4.4300	4.5100	+8.413%	24	4,710	-85.588%
2025-07-31	4.1600	4.1600	4.1600	4.1600	+4.000%	10	4,708	-84.375%
2025-07-30	4.0000	4.0000	4.0000	4.0000	+2.564%	2	4,718	-83.750%
2025-07-29	3.9000	3.9000	3.9000	3.9000	-8.019%	3	4,720	-83.333%
2025-07-23	4.3000	4.3000	4.2400	4.2400	-5.778%	9	4,719	-84.670%
2025-07-21	4.4500	4.5000	4.4500	4.5000	-5.263%	3	4,728	-85.556%
2025-07-15	4.7500	4.7500	4.7500	4.7500	+31.944%	7	4,728	-86.316%
2025-07-11	3.6000	3.6000	3.6000	3.6000	-5.263%	1	4,728	-81.944%
2025-07-08	4.3000	4.3000	3.7800	3.8000	-16.484%	415	4,728	-82.895%
2025-07-07	4.5500	4.5500	4.5500	4.5500	+1.790%	10	4,743	-85.714%
2025-07-02	4.4500	4.4700	4.4500	4.4700	-4.894%	4	4,743	-85.459%
2025-07-01	5.0000	5.0000	4.7000	4.7000	-6.000%	20	4,746	-86.170%
2025-06-30	5.0000	5.0000	5.0000	5.0000	+4.167%	1	4,733	-87.000%
2025-06-27	4.8000	4.8000	4.8000	4.8000	-4.950%	10	4,733	-86.458%
2025-06-24	4.8500	5.0500	4.8500	5.0500	+7.447%	16	4,743	-87.129%
2025-06-23	3.9000	4.7000	3.9000	4.7000	+11.905%	16	4,731	-86.170%
2025-06-18	4.0000	4.2000	4.0000	4.2000	+4.218%	30	4,712	-84.524%
2025-06-17	4.0200	4.0700	4.0200	4.0300	-4.502%	17	4,712	-83.871%
2025-06-16	4.1000	4.2200	4.1000	4.2200	+2.927%	3	4,723	-84.597%
2025-06-13	4.1000	4.1000	4.0100	4.1000	-8.072%	46	4,721	-84.146%
2025-06-12	4.5000	4.5000	4.4100	4.4600	-0.889%	8	4,722	-85.426%
2025-06-11	4.5500	4.5500	4.5000	4.5000	-1.099%	6	4,724	-85.556%
2025-06-10	4.6500	4.6500	4.4000	4.5500	-3.191%	242	4,723	-85.714%
2025-06-09	4.9000	4.9000	4.7000	4.7000	-7.843%	25	4,837	-86.170%
2025-06-06	5.1500	5.1500	5.0900	5.1000	-5.556%	182	4,845	-87.255%
2025-06-05	5.4000	5.4000	5.4000	5.4000	+1.313%	1	4,923	-87.963%
2025-06-04	5.3300	5.3300	5.3300	5.3300	+6.600%	1	4,922	-87.805%
2025-06-03	5.0000	5.0000	5.0000	5.0000	-9.091%	1	4,921	-87.000%
2025-06-02	5.5000	5.5000	5.5000	5.5000	-4.679%	1	4,921	-88.182%
2025-05-30	5.7500	5.8000	5.7500	5.7700	+3.964%	14	4,921	-88.735%
2025-05-29	5.6000	5.6000	5.5500	5.5500	+0.909%	45	4,917	-88.288%
2025-05-28	5.5000	5.5700	5.5000	5.5000	-0.901%	962	4,873	-88.182%
2025-05-27	5.6300	5.6300	5.0400	5.5500	-3.141%	7	4,303	-88.288%
2025-05-22	5.7300	5.7300	5.7300	5.7300	+9.143%	1	4,306	-88.656%
2025-05-21	5.2500	5.2500	5.2500	5.2500	0.000%	1	4,305	-87.619%
2025-05-20	5.2500	5.2500	5.2500	5.2500	0.000%	19	4,305	-87.619%
2025-05-19	5.3000	5.3000	5.1800	5.2500	+15.385%	17	4,305	-87.619%
2025-05-13	4.9100	4.9100	4.5500	4.5500	-2.361%	2	4,308	-85.714%
2025-05-12	4.6900	4.8000	4.5000	4.6600	-15.118%	33	4,309	-86.052%
2025-05-09	5.4900	5.4900	5.4900	5.4900	-8.500%	2	4,304	-88.160%
2025-05-08	6.3000	6.3000	6.0000	6.0000	-10.581%	4	4,304	-89.167%
2025-05-07	6.7500	6.7500	6.7000	6.7100	-0.593%	3	4,304	-90.313%
2025-05-06	6.8100	6.8100	6.7500	6.7500	-0.735%	3	4,303	-90.370%
2025-05-05	6.9500	6.9500	6.8000	6.8000	+7.087%	2	4,305	-90.441%
2025-05-02	6.3500	6.3500	6.3500	6.3500	-0.781%	4	4,303	-89.764%
2025-05-01	6.5500	6.5500	6.4000	6.4000	-7.246%	4	4,303	-89.844%
2025-04-30	6.7300	7.0000	6.7300	6.9000	+7.981%	720	4,303	-90.580%
2025-04-29	6.3500	6.3900	6.3500	6.3900	+0.157%	31	3,583	-89.828%
2025-04-28	6.3300	6.3800	6.3300	6.3800	-0.468%	2	3,552	-89.812%
2025-04-25	6.4400	6.4400	6.4100	6.4100	+0.628%	26	3,551	-89.860%
2025-04-24	6.3600	6.3700	6.3600	6.3700	-7.413%	3	3,552	-89.796%
2025-04-23	6.4000	7.7500	6.3500	6.8800	-6.395%	61	3,551	-90.552%
2025-04-21	7.0800	7.3500	7.0800	7.3500	+9.701%	6	3,610	-91.156%
2025-04-17	6.8000	6.8500	6.5700	6.7000	-9.704%	9	3,609	-90.299%
2025-04-16	7.2700	7.4200	6.7500	7.4200	-0.802%	52	3,609	-91.240%
2025-04-15	7.4900	7.5500	7.4300	7.4800	-6.617%	45	3,632	-91.310%
2025-04-11	8.8300	8.8300	8.0100	8.0100	-11.687%	20	3,627	-91.885%
2025-04-10	8.4500	9.0700	8.4500	9.0700	+41.277%	494	3,617	-92.834%
2025-04-09	9.4500	9.7000	6.3000	6.4200	-30.217%	169	3,355	-89.875%
2025-04-08	7.8200	9.2000	7.8200	9.2000	+17.949%	4	3,358	-92.935%
2025-04-07	8.0000	8.0000	6.9900	7.8000	+17.825%	27	3,355	-91.667%
2025-04-04	5.2700	7.1500	5.2700	6.6200	+38.205%	402	3,345	-90.181%
2025-04-03	3.9700	4.7900	3.9700	4.7900	+71.071%	22	3,325	-86.430%
2025-03-27	3.0000	3.0000	2.8000	2.8000	-0.709%	2	3,313	-76.786%
2025-03-26	2.7000	2.8200	2.7000	2.8200	-5.369%	31	3,313	-76.950%
2025-03-25	2.9300	3.0100	2.9300	2.9800	-3.247%	16	3,308	-78.188%
2025-03-24	3.0800	3.0800	3.0800	3.0800	-9.412%	50	3,305	-78.896%
2025-03-21	3.1000	3.4400	3.1000	3.4000	+4.615%	44	3,308	-80.882%
2025-03-20	3.2500	3.2500	3.2500	3.2500	-8.451%	1	3,298	-80.000%
2025-03-17	3.5500	3.5500	3.5500	3.5500	-6.579%	50	3,297	-81.690%
2025-03-14	3.9000	3.9000	3.8000	3.8000	-5.000%	30	3,247	-82.895%
2025-03-12	4.0000	4.0000	4.0000	4.0000	+1.010%	7	3,247	-83.750%
2025-03-11	3.9600	3.9600	3.9600	3.9600	+1.799%	1	3,247	-83.586%
2025-03-10	3.6500	3.8900	3.6500	3.8900	+4.570%	85	3,247	-83.290%
2025-03-07	3.7200	3.7200	3.7200	3.7200	-11.429%	36	3,261	-82.527%
2025-03-06	4.2000	4.2000	4.2000	4.2000	0.000%	25	3,286	-84.524%
2025-03-05	4.0000	4.3000	4.0000	4.2000	+3.704%	62	3,286	-84.524%
2025-03-04	4.0500	4.0500	4.0500	4.0500	+3.846%	2	3,242	-83.951%
2025-03-03	3.5000	3.9000	3.5000	3.9000	+21.495%	2	3,242	-83.333%
2025-02-28	3.3500	3.3500	3.2100	3.2100	+7.000%	6	3,240	-79.751%
2025-02-26	3.0700	3.0700	3.0000	3.0000	+0.334%	6	3,239	-78.333%
2025-02-25	3.0000	3.0000	2.9900	2.9900	+6.406%	12	3,228	-78.261%
2025-02-24	2.8000	2.8100	2.7300	2.8100	+10.196%	1,120	3,228	-76.868%
2025-02-21	2.5500	2.5500	2.5500	2.5500	+8.974%	8	2,271	-74.510%
2025-02-20	2.5200	2.5200	2.3400	2.3400	-9.302%	34	2,267	-72.222%
2025-02-19	2.7200	2.7200	2.4200	2.5800	-15.686%	3	2,267	-74.806%
2025-02-18	3.2000	3.2000	3.0400	3.0600	-4.375%	32	2,269	-78.758%
2025-02-14	3.1700	3.2000	3.1700	3.2000	-1.538%	32	2,223	-79.688%
2025-02-13	3.2000	3.2500	3.2000	3.2500	-0.612%	21	2,202	-80.000%
2025-02-12	3.1100	3.2700	3.1100	3.2700	+10.847%	9	2,202	-80.122%
2025-02-11	2.9500	2.9500	2.9500	2.9500	-6.349%	3	2,196	-77.966%
2025-02-10	3.1600	3.1600	3.1500	3.1500	-10.000%	22	2,199	-79.365%
2025-02-07	3.5000	3.5000	3.5000	3.5000	0.000%	2	2,181	-81.429%
2025-02-05	3.5000	3.5000	3.5000	3.5000	+2.941%	1	2,181	-81.429%
2025-02-04	3.4000	3.4000	3.4000	3.4000	-9.333%	1	2,181	-80.882%
2025-02-03	3.8000	3.8500	3.7500	3.7500	+8.696%	35	2,180	-82.667%
2025-01-31	3.3000	3.5000	3.2500	3.4500	+15.000%	384	2,147	-81.159%
2025-01-30	3.0000	3.0000	3.0000	3.0000	+0.334%	5	2,129	-78.333%
2025-01-29	3.0000	3.0000	2.9900	2.9900	-0.333%	2	2,129	-78.261%
2025-01-28	2.9500	3.0000	2.9500	3.0000	+1.695%	21	2,127	-78.333%
2025-01-27	2.9200	2.9500	2.9200	2.9500	+1.027%	81	2,147	-77.966%
2025-01-24	2.9200	2.9200	2.9200	2.9200	+6.569%	2	2,146	-77.740%
2025-01-21	2.5000	2.7800	2.5000	2.7400	+9.163%	106	2,042	-76.277%
2025-01-16	2.5000	2.5100	2.5000	2.5100	-4.924%	2	2,042	-74.104%
2025-01-14	2.6500	2.6500	2.6400	2.6400	+2.724%	8	2,043	-75.379%
2025-01-13	2.5500	2.5700	2.5500	2.5700	-8.214%	25	2,042	-74.708%
2025-01-10	2.7600	2.8000	2.7600	2.8000	-3.114%	4	2,018	-76.786%
2025-01-08	2.8800	2.8900	2.8800	2.8900	+0.347%	4	2,019	-77.509%
2025-01-06	2.8800	2.8800	2.8800	2.8800	-4.000%	2	2,019	-77.431%
2025-01-02	3.0000	3.0000	3.0000	3.0000	-6.250%	1	2,019	-78.333%
2024-12-31	3.2000	3.2000	3.2000	3.2000	-5.882%	1	2,018	-79.688%
2024-12-30	3.4000	3.4000	3.4000	3.4000	-2.857%	2	2,018	-80.882%
2024-12-27	3.4500	3.5000	3.4500	3.5000	-1.408%	186	2,016	-81.429%
2024-12-26	3.5200	3.5500	3.4800	3.5500	-5.333%	1,732	1,928	-81.690%
2024-12-23	3.9500	3.9500	3.7000	3.7500	-9.639%	36	2,294	-82.667%
2024-12-19	4.1500	4.1500	4.1500	4.1500	+5.063%	1	2,262	-84.337%
2024-12-18	3.9200	3.9500	3.9200	3.9500	-2.469%	3	2,261	-83.544%
2024-12-17	4.0000	4.0500	4.0000	4.0500	+6.299%	651	2,260	-83.951%
2024-12-16	3.8100	3.8100	3.8100	3.8100	+8.239%	1	2,509	-82.940%
2024-12-13	3.5600	3.5600	3.4900	3.5200	+2.029%	26	2,509	-81.534%
2024-12-12	3.4500	3.4500	3.4500	3.4500	+2.985%	20	2,507	-81.159%
2024-12-11	3.5000	3.5000	3.3500	3.3500	-2.899%	79	2,487	-80.597%
2024-12-10	3.4500	3.4500	3.4500	3.4500	0.000%	100	2,408	-81.159%
2024-12-09	3.5000	3.5000	3.4500	3.4500	-6.757%	81	2,308	-81.159%
2024-12-06	3.6600	3.7000	3.6600	3.7000	+11.782%	202	2,307	-82.432%
2024-12-05	3.3100	3.3100	3.3100	3.3100	-0.601%	1	2,207	-80.363%
2024-12-04	3.2500	3.3500	3.1900	3.3300	+11.000%	1,735	2,206	-80.480%
2024-12-03	3.0000	3.0000	3.0000	3.0000	-13.295%	1	921	-78.333%
2024-12-02	3.4600	3.4600	3.4600	3.4600	+11.613%	140	920	-81.214%
2024-11-26	3.1300	3.1300	3.1000	3.1000	+7.266%	250	920	-79.032%
2024-11-25	2.8900	2.8900	2.8900	2.8900	+6.250%	5	670	-77.509%
2024-11-22	2.7500	2.8200	2.7200	2.7200	-7.797%	12	670	-76.103%
2024-11-21	2.9500	2.9500	2.9500	2.9500	-3.595%	3	674	-77.966%
2024-11-20	3.0600	3.0600	3.0600	3.0600	+2.000%	6	674	-78.758%
2024-11-18	3.1900	3.1900	3.0000	3.0000	-7.692%	16	668	-78.333%
2024-11-15	3.2000	3.2500	3.2000	3.2500	+7.973%	28	654	-80.000%
2024-11-13	3.3700	3.4800	3.0100	3.0100	-4.444%	516	642	-78.405%
2024-11-11	3.1400	3.1500	3.1300	3.1500	-9.222%	290	297	-79.365%
2024-11-04	3.4700	3.4700	3.4700	3.4700	-0.857%	5	126	-81.268%
2024-11-01	3.5000	3.5000	3.5000	3.5000	+10.759%	2	121	-81.429%
2024-10-25	3.6000	3.6000	3.1600	3.1600	+14.079%	4	120	-79.430%
2024-10-14	2.7700	2.7700	2.7700	2.7700	+1.465%	3	120	-76.534%
2024-10-08	2.7300	2.7300	2.7300	2.7300	-0.365%	1	117	-76.190%
2024-10-04	2.8500	2.8500	2.7400	2.7400	-15.692%	16	116	-76.277%
2024-10-03	3.2500	3.2500	3.2500	3.2500	-1.515%	1	112	-80.000%
2024-10-01	3.3000	3.3000	3.3000	3.3000	-5.714%	1	112	-80.303%
2024-09-30	3.6000	3.6000	3.5000	3.5000	-1.408%	6	112	-81.429%
2024-09-27	3.5500	3.5500	3.5500	3.5500	+1.429%	200	106	-81.690%
2024-09-26	3.5000	3.5000	3.5000	3.5000	+9.375%	1	6	-81.429%
2024-09-18	3.2000	3.2000	3.2000	3.2000	0.000%	5	5	-79.688%