Dark

OXY20270115P45
OXY Jan 15 2027 45.00 Put (OXY270115P00045000)
option OPRA

EOD

Sep 17, 2026

0.4500+4.651%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3800	0.4500	0.3800	0.4500	+4.651%	4	7,935	0.000%
2026-09-16	0.4100	0.4300	0.4100	0.4300	+48.276%	30	7,934	+4.651%
2026-09-15	0.2900	0.2900	0.2900	0.2900	-14.706%	1	7,906	+55.172%
2026-09-14	0.3900	0.3900	0.3300	0.3400	-10.526%	28	7,906	+32.353%
2026-09-10	0.3800	0.3800	0.3800	0.3800	-9.524%	1	7,911	+18.421%
2026-09-08	0.3900	0.4300	0.3900	0.4200	+2.439%	22	7,911	+7.143%
2026-09-04	0.4200	0.4200	0.4100	0.4100	+2.500%	38	7,909	+9.756%
2026-09-03	0.4000	0.4000	0.3300	0.4000	-9.091%	50	7,909	+12.500%
2026-09-02	0.4300	0.4400	0.4300	0.4400	-12.000%	96	7,950	+2.273%
2026-08-31	0.5000	0.5000	0.5000	0.5000	-5.660%	1	8,045	-10.000%
2026-08-28	0.5500	0.5700	0.5200	0.5300	-3.636%	20	8,045	-15.094%
2026-08-27	0.5500	0.5500	0.5500	0.5500	+10.000%	5	8,050	-18.182%
2026-08-24	0.5000	0.5200	0.4800	0.5000	+13.636%	10	8,050	-10.000%
2026-08-20	0.4200	0.4500	0.4200	0.4400	-15.385%	7	8,049	+2.273%
2026-08-19	0.5200	0.5200	0.5200	0.5200	-7.143%	2	8,053	-13.462%
2026-08-18	0.5900	0.5900	0.5600	0.5600	-12.500%	340	8,053	-19.643%
2026-08-17	0.6900	0.6900	0.6100	0.6400	-8.571%	5	8,227	-29.688%
2026-08-14	0.6900	0.7000	0.6900	0.7000	-9.091%	7	8,224	-35.714%
2026-08-13	0.7500	0.7700	0.7500	0.7700	+14.925%	12	8,228	-41.558%
2026-08-12	0.7000	0.7000	0.6700	0.6700	+1.515%	7	8,231	-32.836%
2026-08-11	0.7800	0.7800	0.6600	0.6600	-19.512%	104	8,238	-31.818%
2026-08-10	0.8200	0.8200	0.8200	0.8200	-32.231%	1	8,139	-45.122%
2026-08-07	1.2100	1.2100	1.2100	1.2100	+10.000%	1	8,139	-62.810%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-25.170%	4	8,138	-59.091%
2026-08-05	1.4700	1.4700	1.4700	1.4700	+21.488%	10	8,138	-69.388%
2026-08-04	1.4100	1.4100	1.2100	1.2100	-4.724%	19	8,128	-62.810%
2026-08-03	1.3000	1.3000	1.2600	1.2700	+13.393%	82	8,133	-64.567%
2026-07-31	1.2300	1.2500	1.1200	1.1200	-15.789%	43	8,178	-59.821%
2026-07-30	1.3300	1.3300	1.3300	1.3300	+4.724%	150	8,155	-66.165%
2026-07-29	1.2900	1.2900	1.2700	1.2700	-19.108%	12	8,058	-64.567%
2026-07-28	1.5700	1.5700	1.5700	1.5700	+12.143%	4	8,068	-71.338%
2026-07-27	1.3800	1.4200	1.3800	1.4000	+30.841%	37	8,068	-67.857%
2026-07-23	1.0700	1.0700	1.0700	1.0700	-16.406%	20	8,035	-57.944%
2026-07-21	1.3300	1.3500	1.2800	1.2800	-13.514%	7	8,045	-64.844%
2026-07-20	1.4900	1.4900	1.4800	1.4800	-9.756%	2	8,045	-69.595%
2026-07-17	1.5500	1.6400	1.5500	1.6400	-5.747%	12	8,045	-72.561%
2026-07-14	1.6500	1.7400	1.6500	1.7400	-1.136%	29	8,055	-74.138%
2026-07-13	1.7900	1.8000	1.7600	1.7600	-20.000%	6	8,053	-74.432%
2026-07-10	2.0100	2.2000	2.0100	2.2000	+0.917%	120	8,052	-79.545%
2026-07-09	2.1800	2.1800	2.1800	2.1800	+16.578%	1	8,032	-79.358%
2026-07-08	1.7100	1.8700	1.7100	1.8700	-35.069%	17	8,032	-75.936%
2026-07-06	2.7900	2.8900	2.7900	2.8800	-2.373%	110	8,032	-84.375%
2026-07-02	3.0000	3.0000	2.9500	2.9500	-4.839%	8	7,985	-84.746%
2026-07-01	3.1500	3.2500	3.1000	3.1000	+8.014%	24	7,985	-85.484%
2026-06-30	2.8200	2.8700	2.7600	2.8700	+2.500%	22	7,974	-84.321%
2026-06-29	2.6500	2.8000	2.5700	2.8000	+3.704%	36	7,973	-83.929%
2026-06-26	2.5600	2.7000	2.5600	2.7000	+12.033%	270	7,956	-83.333%
2026-06-25	2.4100	2.4100	2.4100	2.4100	-3.600%	45	8,113	-81.328%
2026-06-24	2.5100	2.6300	2.4500	2.5000	+16.279%	51	8,068	-82.000%
2026-06-23	2.2000	2.3600	2.1500	2.1500	-4.444%	102	8,095	-79.070%
2026-06-22	2.4800	2.5100	2.2500	2.2500	-11.765%	13	8,029	-80.000%
2026-06-18	2.4200	2.5500	2.3700	2.5500	+18.605%	13	8,015	-82.353%
2026-06-17	2.1500	2.1500	2.1500	2.1500	+1.415%	1	8,015	-79.070%
2026-06-16	2.1200	2.1300	2.1200	2.1200	+8.163%	30	8,015	-78.774%
2026-06-15	2.1800	2.1800	1.9200	1.9600	+10.734%	20	7,987	-77.041%
2026-06-12	1.7900	1.7900	1.7700	1.7700	-9.694%	4	7,987	-74.576%
2026-06-11	1.7000	1.9600	1.6700	1.9600	+12.000%	236	7,987	-77.041%
2026-06-10	1.7000	1.7500	1.5800	1.7500	-8.377%	42	7,912	-74.286%
2026-06-09	1.8900	1.9100	1.8900	1.9100	+4.945%	151	7,904	-76.440%
2026-06-05	1.8200	1.8200	1.8200	1.8200	+7.059%	4	7,913	-75.275%
2026-06-04	1.7000	1.7000	1.7000	1.7000	+10.390%	3	7,909	-73.529%
2026-06-03	1.5400	1.5400	1.5400	1.5400	0.000%	1	7,908	-70.779%
2026-06-01	1.5400	1.5400	1.5400	1.5400	-16.757%	1	7,908	-70.779%
2026-05-29	2.0000	2.0000	1.8400	1.8500	-9.314%	12	7,909	-75.676%
2026-05-27	2.0400	2.0400	2.0400	2.0400	+10.270%	2	7,898	-77.941%
2026-05-26	1.8300	1.8500	1.6900	1.8500	+10.778%	11	7,893	-75.676%
2026-05-20	1.4300	1.6700	1.4300	1.6700	+13.605%	23	7,890	-73.054%
2026-05-19	1.5500	1.5800	1.4500	1.4700	-13.529%	112	7,884	-69.388%
2026-05-18	1.6500	1.7000	1.6000	1.7000	-0.585%	6	7,884	-73.529%
2026-05-15	1.7500	1.7500	1.7000	1.7100	-12.308%	13	7,884	-73.684%
2026-05-14	1.9500	1.9500	1.9500	1.9500	-8.879%	1	7,892	-76.923%
2026-05-13	2.1400	2.1400	2.1400	2.1400	-4.036%	1	7,892	-78.972%
2026-05-11	2.3300	2.3300	2.1700	2.2300	-1.327%	297	7,892	-79.821%
2026-05-08	2.7000	2.7000	2.2600	2.2600	-9.600%	2	7,884	-80.088%
2026-05-07	2.5800	2.6300	2.5000	2.5000	+5.932%	26	7,884	-82.000%
2026-05-06	2.3100	2.4000	2.0200	2.3600	+32.584%	86	7,872	-80.932%
2026-04-30	1.9500	1.9500	1.7800	1.7800	-1.111%	8	7,876	-74.719%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-4.255%	10	7,873	-75.000%
2026-04-28	1.9800	1.9800	1.8800	1.8800	-11.737%	74	7,873	-76.064%
2026-04-27	2.1300	2.1300	2.1300	2.1300	-2.294%	1	7,879	-78.873%
2026-04-24	2.1700	2.1800	2.1500	2.1800	+3.318%	12	7,879	-79.358%
2026-04-23	2.1000	2.1400	2.0900	2.1100	-5.381%	93	7,869	-78.673%
2026-04-22	2.2300	2.2800	2.2300	2.2300	-2.620%	210	7,905	-79.821%
2026-04-21	2.2900	2.2900	2.2900	2.2900	-8.400%	1	7,905	-80.349%
2026-04-20	2.4400	2.5000	2.3900	2.5000	-10.714%	13	7,905	-82.000%
2026-04-17	2.7400	2.8300	2.5900	2.8000	+32.075%	31	7,904	-83.929%
2026-04-16	2.1200	2.1200	2.1200	2.1200	-4.072%	3	7,889	-78.774%
2026-04-15	2.3000	2.3200	2.2100	2.2100	-10.887%	112	7,890	-79.638%
2026-04-14	2.4500	2.4800	2.4500	2.4800	+12.727%	3	7,859	-81.855%
2026-04-13	1.9300	2.2000	1.9300	2.2000	+1.382%	6	7,860	-79.545%
2026-04-10	2.1700	2.2800	2.1200	2.1700	+13.021%	24	7,859	-79.263%
2026-04-09	2.0700	2.0700	1.9200	1.9200	-10.698%	36	7,854	-76.563%
2026-04-08	2.5800	2.5800	2.1500	2.1500	+18.785%	34	7,840	-79.070%
2026-04-06	1.8000	1.8100	1.8000	1.8100	-4.233%	10	7,807	-75.138%
2026-04-02	1.7400	1.9500	1.4100	1.8900	-3.077%	30	7,807	-76.190%
2026-04-01	1.9200	2.0000	1.9100	1.9500	+10.795%	38	7,807	-76.923%
2026-03-31	1.6200	1.9800	1.6200	1.7600	+6.667%	31	7,783	-74.432%
2026-03-30	1.6400	1.6500	1.6000	1.6500	-2.941%	216	7,806	-72.727%
2026-03-27	1.6800	1.7000	1.6800	1.7000	-5.556%	202	8,003	-73.529%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-1.639%	10	8,204	-75.000%
2026-03-25	2.0100	2.0100	1.8300	1.8300	-6.633%	373	8,194	-75.410%
2026-03-24	2.0000	2.0000	1.8600	1.9600	-9.677%	212	8,452	-77.041%
2026-03-23	2.2000	2.3000	2.1600	2.1700	+7.426%	25	8,627	-79.263%
2026-03-20	2.0100	2.0300	1.9300	2.0200	-0.493%	15	8,607	-77.723%
2026-03-19	2.0000	2.0500	2.0000	2.0300	-6.019%	8	8,618	-77.833%
2026-03-18	2.1600	2.1600	2.1600	2.1600	+0.935%	16	8,621	-79.167%
2026-03-17	2.4000	2.4000	2.1200	2.1400	-4.889%	41	8,611	-78.972%
2026-03-16	2.4800	2.5000	2.2500	2.2500	-8.163%	207	8,630	-80.000%
2026-03-13	2.6000	2.6000	2.4500	2.4500	+6.522%	26	8,667	-81.633%
2026-03-12	2.3200	2.3800	2.2300	2.3000	-10.853%	112	8,675	-80.435%
2026-03-11	2.7500	2.7900	2.5800	2.5800	-14.286%	11	8,576	-82.558%
2026-03-10	3.0100	3.1500	3.0100	3.0100	+8.273%	16	8,581	-85.050%
2026-03-09	2.8000	2.8400	2.7700	2.7800	-4.138%	209	8,581	-83.813%
2026-03-06	2.9500	2.9500	2.8900	2.9000	-2.685%	75	8,591	-84.483%
2026-03-05	2.8000	2.9800	2.8000	2.9800	-7.165%	8	8,591	-84.899%
2026-03-04	3.1500	3.2100	3.1500	3.2100	+7.000%	2	8,589	-85.981%
2026-03-03	2.9100	3.0000	2.9100	3.0000	+2.389%	4	8,590	-85.000%
2026-03-02	2.9400	3.1000	2.9300	2.9300	-5.178%	139	8,591	-84.642%
2026-02-27	3.1500	3.3500	2.9500	3.0900	-3.438%	61	8,714	-85.437%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-3.030%	1	8,719	-85.938%
2026-02-24	3.3000	3.3000	3.3000	3.3000	+10.368%	1	8,718	-86.364%
2026-02-23	3.0000	3.0000	2.9900	2.9900	-8.000%	17	8,719	-84.950%
2026-02-20	3.2000	3.5000	3.2000	3.2500	-4.130%	45	8,736	-86.154%
2026-02-19	3.6500	3.6500	3.2400	3.3900	-28.632%	146	8,781	-86.726%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-6.863%	1	8,811	-90.526%
2026-02-17	5.1500	5.1500	5.1000	5.1000	+0.990%	24	8,811	-91.176%
2026-02-13	5.0500	5.0500	5.0500	5.0500	-3.626%	2	8,835	-91.089%
2026-02-12	4.7800	5.2400	4.7000	5.2400	+18.552%	56	8,835	-91.412%
2026-02-11	4.4300	4.4300	4.3500	4.4200	-8.866%	70	8,791	-89.819%
2026-02-10	4.8000	4.8500	4.8000	4.8500	+3.191%	11	8,849	-90.722%
2026-02-09	4.7300	4.7300	4.7000	4.7000	-4.082%	40	8,850	-90.426%
2026-02-06	4.9000	4.9000	4.9000	4.9000	-5.769%	6	8,840	-90.816%
2026-02-05	5.3500	5.3500	5.1500	5.2000	+7.216%	33	8,840	-91.346%
2026-02-04	5.0000	5.1900	4.8500	4.8500	-24.806%	111	8,837	-90.722%
2026-02-03	6.4500	6.4500	6.4500	6.4500	+22.857%	2	8,893	-93.023%
2026-01-30	6.2300	6.2300	5.1000	5.2500	+2.941%	48	8,893	-91.429%
2026-01-29	4.7300	5.1000	4.7300	5.1000	-2.857%	54	8,852	-91.176%
2026-01-28	5.2000	5.2500	5.1000	5.2500	-3.670%	14	8,835	-91.429%
2026-01-27	5.4500	5.4500	5.4500	5.4500	-2.679%	2	8,824	-91.743%
2026-01-26	5.4300	5.7000	5.3800	5.6000	+2.004%	95	8,824	-91.964%
2026-01-23	5.6100	5.6100	5.4900	5.4900	-5.345%	22	8,729	-91.803%
2026-01-21	5.8000	5.8500	5.8000	5.8000	-5.691%	45	8,731	-92.241%
2026-01-16	6.1000	6.1500	6.0500	6.1500	+1.653%	55	8,749	-92.683%
2026-01-15	5.9500	6.0500	5.9500	6.0500	+5.401%	36	8,749	-92.562%
2026-01-14	5.8500	5.8500	5.3500	5.7400	-1.375%	243	8,725	-92.160%
2026-01-13	5.7500	5.9200	5.7500	5.8200	-7.029%	18	8,514	-92.268%
2026-01-12	6.2600	6.2600	6.2600	6.2600	+0.968%	15	8,521	-92.812%
2026-01-09	6.0000	6.2000	6.0000	6.2000	+3.333%	3	8,536	-92.742%
2026-01-08	6.7300	6.7300	6.0000	6.0000	-15.493%	15	8,536	-92.500%
2026-01-05	7.1000	7.1000	7.1000	7.1000	+14.701%	10	8,539	-93.662%
2026-01-02	6.1900	6.1900	6.1900	6.1900	-11.949%	10	8,539	-92.730%
2025-12-31	7.0500	7.0500	6.9900	7.0300	+2.628%	14	8,552	-93.599%
2025-12-30	6.7000	7.0200	6.7000	6.8500	-7.432%	9	8,552	-93.431%
2025-12-29	7.3000	7.4000	7.3000	7.4000	-3.896%	20	8,546	-93.919%
2025-12-26	7.7000	7.7000	7.7000	7.7000	0.000%	4	8,546	-94.156%
2025-12-22	7.7000	7.7000	7.7000	7.7000	-3.145%	1	8,547	-94.156%
2025-12-19	7.9500	7.9500	7.9500	7.9500	+8.163%	3	8,547	-94.340%
2025-12-17	7.6300	7.6300	7.3500	7.3500	+5.000%	4	8,550	-93.878%
2025-12-12	6.9500	7.0000	6.9500	7.0000	+0.719%	10	8,546	-93.571%
2025-12-10	6.9500	6.9500	6.9500	6.9500	-4.795%	2	8,537	-93.525%
2025-12-09	7.3000	7.3000	7.3000	7.3000	+0.690%	5	8,535	-93.836%
2025-12-08	7.2000	7.2500	7.2000	7.2500	+15.262%	3	8,530	-93.793%
2025-12-05	6.3500	6.3500	6.2900	6.2900	-3.082%	25	8,529	-92.846%
2025-12-04	6.5500	6.5500	6.4900	6.4900	-0.916%	22	8,542	-93.066%
2025-12-03	6.5500	6.5500	6.5500	6.5500	-8.901%	1	8,522	-93.130%
2025-12-02	7.1900	7.1900	7.1900	7.1900	+0.559%	1	8,523	-93.741%
2025-11-26	7.0700	7.1500	7.0500	7.1500	-2.055%	1,011	9,363	-93.706%
2025-11-25	7.3000	7.3000	7.3000	7.3000	-4.575%	1	9,363	-93.836%
2025-11-24	7.7500	7.7500	7.6500	7.6500	+2.685%	2	9,362	-94.118%
2025-11-21	7.4500	7.4500	7.4500	7.4500	-1.974%	2	9,362	-93.960%
2025-11-20	6.9600	7.6000	6.9200	7.6000	+4.110%	2,019	9,362	-94.079%
2025-11-18	7.2500	7.3500	7.2000	7.3000	+1.955%	1,259	9,132	-93.836%
2025-11-17	6.9000	7.1600	6.9000	7.1600	+3.319%	405	7,984	-93.715%
2025-11-14	6.9300	6.9300	6.9300	6.9300	+0.581%	47	7,974	-93.506%
2025-11-13	6.8600	6.8900	6.8600	6.8900	-2.270%	30	7,976	-93.469%
2025-11-12	7.1500	7.1500	7.0500	7.0500	+7.143%	81	8,004	-93.617%
2025-11-11	6.6700	6.6700	6.5800	6.5800	-12.032%	59	7,925	-93.161%
2025-11-10	7.4700	7.5500	7.4600	7.4800	-4.103%	1,164	7,925	-93.984%
2025-11-07	7.3500	7.8500	7.3500	7.8000	-1.887%	3	8,823	-94.231%
2025-11-06	7.9800	7.9800	7.9500	7.9500	-2.454%	2	8,823	-94.340%
2025-11-05	8.1500	8.1500	8.1500	8.1500	+1.875%	1	8,821	-94.479%
2025-11-04	8.0000	8.0000	8.0000	8.0000	+5.960%	2	8,822	-94.375%
2025-10-31	7.6000	7.6000	7.5500	7.5500	-2.581%	210	8,824	-94.040%
2025-10-30	7.7500	7.7500	7.7500	7.7500	-1.274%	200	9,017	-94.194%
2025-10-29	7.6000	7.8600	7.5400	7.8500	+2.480%	1,395	8,855	-94.268%
2025-10-28	7.6000	7.6600	7.5500	7.6600	+12.979%	1,410	9,002	-94.125%
2025-10-27	6.8500	6.8600	6.7500	6.7800	+1.194%	1,062	7,351	-93.363%
2025-10-23	6.5500	6.7500	6.5500	6.7000	-14.103%	2,004	7,351	-93.284%
2025-10-17	7.8000	7.8000	7.8000	7.8000	-2.256%	1	9,057	-94.231%
2025-10-16	7.9800	7.9800	7.9800	7.9800	+11.297%	2	9,058	-94.361%
2025-10-15	7.0500	7.1700	7.0500	7.1700	+1.702%	1,000	9,060	-93.724%
2025-10-14	7.1000	7.1000	6.7600	7.0500	+2.471%	1,013	8,257	-93.617%
2025-10-13	6.8800	6.8800	6.8800	6.8800	-1.149%	1	9,075	-93.459%
2025-10-10	6.2500	6.9600	6.1500	6.9600	+23.623%	1,090	9,075	-93.534%
2025-10-08	5.7000	5.7000	5.6300	5.6300	-1.228%	2	8,464	-92.007%
2025-10-07	5.7500	5.7500	5.7000	5.7000	+3.074%	200	8,263	-92.105%
2025-10-06	5.7000	5.7000	5.4500	5.5300	-5.952%	206	8,263	-91.863%
2025-10-03	5.7500	5.9200	5.7000	5.8800	-2.810%	1,062	8,441	-92.347%
2025-10-02	5.3500	6.1300	5.3500	6.0500	+26.834%	1,136	9,198	-92.562%
2025-10-01	4.8000	4.9200	4.6600	4.7700	-10.000%	16	8,408	-90.566%
2025-09-30	5.2000	5.3600	5.1000	5.3000	+16.484%	15	8,404	-91.509%
2025-09-29	4.5000	4.7700	4.5000	4.5500	-4.211%	5	8,404	-90.110%
2025-09-26	4.7500	4.7500	4.7500	4.7500	-5.378%	20	8,404	-90.526%
2025-09-25	5.0200	5.0200	5.0200	5.0200	-1.569%	1	8,424	-91.036%
2025-09-24	5.0000	5.1300	4.9500	5.1000	+0.990%	2,000	8,425	-91.176%
2025-09-23	5.0200	5.0500	5.0200	5.0500	-3.810%	1,503	8,314	-91.089%
2025-09-22	5.3500	5.3500	5.2500	5.2500	0.000%	5	6,817	-91.429%
2025-09-19	4.9500	5.2600	4.9100	5.2500	+5.847%	1,007	6,820	-91.429%
2025-09-18	4.9700	4.9700	4.9600	4.9600	+3.119%	5	6,061	-90.927%
2025-09-17	4.7900	4.8100	4.7900	4.8100	+2.340%	127	6,066	-90.644%
2025-09-16	5.2200	5.2200	4.7000	4.7000	-12.150%	1,029	6,066	-90.426%
2025-09-15	5.3500	5.3500	5.3500	5.3500	-6.957%	1	6,764	-91.589%
2025-09-08	5.6500	5.7500	5.6500	5.7500	+6.481%	4	6,764	-92.174%
2025-09-05	5.4000	5.4000	5.4000	5.4000	+4.854%	2	6,761	-91.667%
2025-09-04	5.1500	5.1500	5.1500	5.1500	-2.830%	2	6,761	-91.262%
2025-09-03	4.8500	5.3000	4.8500	5.3000	+12.288%	1,031	6,761	-91.509%
2025-09-02	4.8000	4.9500	4.6300	4.7200	-2.479%	1,117	5,783	-90.466%
2025-08-29	4.9500	4.9500	4.8100	4.8400	+1.681%	7	5,836	-90.702%
2025-08-28	5.1000	5.1000	4.7600	4.7600	-6.667%	14	5,836	-90.546%
2025-08-27	5.1500	5.1500	5.1000	5.1000	-3.774%	23	5,845	-91.176%
2025-08-25	5.4000	5.4000	5.3000	5.3000	-3.636%	53	5,860	-91.509%
2025-08-22	5.6000	5.6400	5.5000	5.5000	-5.336%	1,003	5,859	-91.818%
2025-08-21	5.8100	5.8100	5.8100	5.8100	-7.778%	5	6,662	-92.255%
2025-08-20	6.3000	6.3000	6.3000	6.3000	+5.000%	1	6,657	-92.857%
2025-08-19	6.0000	6.0000	6.0000	6.0000	-0.990%	60	6,656	-92.500%
2025-08-18	6.1900	6.1900	6.0600	6.0600	+3.767%	29	6,596	-92.574%
2025-08-15	5.8700	5.8700	5.8400	5.8400	-3.151%	16	6,618	-92.295%
2025-08-14	6.1100	6.1700	5.9800	6.0300	+0.500%	6	6,603	-92.537%
2025-08-13	6.0500	6.1700	6.0000	6.0000	-2.913%	272	6,603	-92.500%
2025-08-12	6.0000	6.1800	6.0000	6.1800	-2.983%	1,015	6,755	-92.718%
2025-08-11	6.2200	6.4000	6.0800	6.3700	+2.412%	167	6,154	-92.936%
2025-08-08	6.2500	6.2500	6.1600	6.2200	+2.810%	25	6,155	-92.765%
2025-08-07	6.2500	6.2500	6.0500	6.0500	-10.370%	18	6,133	-92.562%
2025-08-06	6.7500	6.7500	6.7500	6.7500	-1.316%	200	6,118	-93.333%
2025-08-05	7.0700	7.0700	6.8400	6.8400	-0.437%	3	5,918	-93.421%
2025-08-01	7.0000	7.0900	6.8200	6.8700	+9.920%	807	5,917	-93.450%
2025-07-31	6.3000	6.3000	6.2500	6.2500	+1.958%	1,016	6,117	-92.800%
2025-07-30	6.1500	6.1500	6.1300	6.1300	+5.146%	7	6,010	-92.659%
2025-07-28	5.8300	5.8300	5.8300	5.8300	-5.203%	3	6,013	-92.281%
2025-07-25	6.3000	6.3000	6.1500	6.1500	-3.906%	9	6,013	-92.683%
2025-07-23	6.6500	6.6500	6.4000	6.4000	-3.759%	1,004	6,022	-92.969%
2025-07-22	6.7000	6.7500	6.6500	6.6500	-2.206%	1,250	6,734	-93.233%
2025-07-17	6.7500	6.8000	6.7500	6.8000	-5.947%	1,000	6,403	-93.382%
2025-07-16	7.2300	7.2300	7.2300	7.2300	+16.425%	2	7,284	-93.776%
2025-07-15	6.2100	6.2100	6.2100	6.2100	+3.156%	1	7,286	-92.754%
2025-07-10	6.0200	6.0200	6.0200	6.0200	+2.034%	4	7,285	-92.525%
2025-07-09	5.8400	5.9500	5.8400	5.9000	+0.855%	1,027	7,281	-92.373%
2025-07-08	6.6500	6.6500	5.8500	5.8500	-12.030%	23	7,429	-92.308%
2025-07-03	6.6500	6.6500	6.6500	6.6500	+0.758%	7	7,437	-93.233%
2025-07-02	6.6000	6.6000	6.6000	6.6000	-5.714%	90	7,437	-93.182%
2025-07-01	7.5600	7.6000	7.0000	7.0000	-6.040%	1,642	7,651	-93.571%
2025-06-30	7.4000	7.4500	7.4000	7.4500	+2.055%	22	6,747	-93.960%
2025-06-27	7.3000	7.3500	7.2700	7.3000	+0.690%	422	6,726	-93.836%
2025-06-26	7.2000	7.2500	7.1600	7.2500	-1.226%	500	6,648	-93.793%
2025-06-25	7.3400	7.3400	7.3400	7.3400	-1.211%	6	7,047	-93.869%
2025-06-24	7.1000	7.5400	7.0500	7.4300	+7.061%	512	7,047	-93.943%
2025-06-23	6.2000	7.1000	6.2000	6.9400	+11.040%	1,215	6,648	-93.516%
2025-06-20	6.2500	6.2500	6.2500	6.2500	0.000%	2	5,711	-92.800%
2025-06-18	6.2500	6.2500	6.2500	6.2500	-1.108%	3	5,713	-92.800%
2025-06-16	6.5600	6.5600	6.2600	6.3200	+4.119%	5	5,713	-92.880%
2025-06-13	6.1000	6.1000	6.0700	6.0700	-6.615%	4	5,708	-92.586%
2025-06-11	6.4500	6.5000	6.4500	6.5000	-2.256%	750	5,707	-93.077%
2025-06-10	6.6000	6.6500	6.6000	6.6500	-5.674%	3	4,957	-93.233%
2025-06-09	7.3000	7.3000	7.0500	7.0500	-6.623%	101	4,955	-93.617%
2025-06-06	7.6500	7.6500	7.4500	7.5500	-3.822%	2,022	4,854	-94.040%
2025-06-04	7.4500	7.8500	7.4500	7.8500	+5.938%	1,000	5,129	-94.268%
2025-06-03	7.4000	7.4500	7.4000	7.4100	-8.519%	1,002	5,129	-93.927%
2025-05-29	8.1500	8.2000	8.1000	8.1000	-1.818%	651	5,818	-94.444%
2025-05-28	8.2000	8.2500	8.2000	8.2500	+2.484%	434	5,167	-94.545%
2025-05-27	8.1500	8.1500	8.0500	8.0500	+1.258%	2,101	4,733	-94.410%
2025-05-21	7.9500	7.9500	7.9500	7.9500	+1.923%	1	6,243	-94.340%
2025-05-20	7.7500	7.8600	7.7500	7.8000	+2.362%	500	6,243	-94.231%
2025-05-19	7.5500	7.8000	7.5500	7.6200	+5.103%	999	5,843	-94.094%
2025-05-16	7.4000	7.4000	7.2500	7.2500	-2.685%	34	5,803	-93.793%
2025-05-15	7.4000	7.6000	7.3500	7.4500	+6.429%	682	5,801	-93.960%
2025-05-14	6.9000	7.0400	6.9000	7.0000	+5.263%	1,015	5,331	-93.571%
2025-05-13	6.8000	6.9000	6.6500	6.6500	-19.880%	2,580	4,357	-93.233%
2025-05-08	8.2100	8.3000	8.2000	8.3000	-14.433%	35	5,218	-94.578%
2025-05-07	9.6000	9.7500	9.4600	9.7000	+2.105%	296	5,219	-95.361%
2025-05-06	9.5000	9.5000	9.5000	9.5000	0.000%	2	5,228	-95.263%
2025-05-05	9.6400	9.7000	9.5000	9.5000	+4.396%	109	5,228	-95.263%
2025-05-02	9.1000	9.1000	9.1000	9.1000	0.000%	4	5,139	-95.055%
2025-04-25	9.1000	9.1000	9.1000	9.1000	-0.979%	2	5,139	-95.055%
2025-04-24	9.3000	9.3000	9.1900	9.1900	-2.751%	100	5,139	-95.103%
2025-04-22	9.4500	9.4500	9.4500	9.4500	-6.897%	1	5,238	-95.238%
2025-04-21	10.1500	10.1500	10.1500	10.1500	+7.635%	1	5,237	-95.567%
2025-04-17	9.2400	9.6100	9.2400	9.4300	-6.634%	107	5,239	-95.228%
2025-04-16	10.1300	10.1500	10.1000	10.1000	-3.349%	47	5,239	-95.545%
2025-04-15	10.4000	10.5600	10.3700	10.4500	-1.415%	22	5,239	-95.694%
2025-04-14	10.5300	10.6000	10.4000	10.6000	-13.115%	3	5,241	-95.755%
2025-04-11	12.1000	12.2000	12.1000	12.2000	+0.412%	24	5,240	-96.311%
2025-04-10	11.3200	12.1500	11.3200	12.1500	+1.334%	279	5,230	-96.296%
2025-04-09	13.0000	13.0000	11.9900	11.9900	-3.695%	98	5,078	-96.247%
2025-04-08	9.6200	12.4500	9.6200	12.4500	+20.874%	118	5,076	-96.386%
2025-04-07	10.9000	10.9000	10.1800	10.3000	+12.323%	10	4,974	-95.631%
2025-04-04	8.7700	10.1500	8.6500	9.1700	+32.899%	342	4,964	-95.093%
2025-04-03	5.7000	6.9000	5.7000	6.9000	+41.975%	298	4,823	-93.478%
2025-03-31	4.8700	4.8700	4.8600	4.8600	+1.674%	30	4,598	-90.741%
2025-03-28	4.6700	4.8500	4.6500	4.7800	+6.222%	106	4,568	-90.586%
2025-03-27	4.4000	4.5000	4.3500	4.5000	+2.273%	3,024	4,561	-90.000%
2025-03-26	4.4500	4.4500	4.2500	4.4000	-5.782%	38	3,578	-89.773%
2025-03-25	4.6700	4.6700	4.6700	4.6700	-6.600%	5	3,592	-90.364%
2025-03-24	5.0000	5.0500	4.8900	5.0000	-6.542%	3,020	3,592	-91.000%
2025-03-21	5.3500	5.3500	5.3500	5.3500	+3.682%	136	4,389	-91.589%
2025-03-19	5.2500	5.2500	5.1600	5.1600	-0.769%	22	4,321	-91.279%
2025-03-17	5.7400	5.7400	5.2000	5.2000	-11.111%	215	4,341	-91.346%
2025-03-14	5.9900	5.9900	5.8500	5.8500	-3.306%	6	4,154	-92.308%
2025-03-13	6.0500	6.0500	6.0500	6.0500	+3.419%	1	4,154	-92.562%
2025-03-11	5.5500	5.8500	5.5500	5.8500	0.000%	4	4,154	-92.308%
2025-03-10	5.6000	5.8500	5.6000	5.8500	+1.739%	4	4,158	-92.308%
2025-03-07	5.6900	5.8500	5.6900	5.7500	-10.575%	28	4,162	-92.174%
2025-03-06	6.3000	6.4300	6.3000	6.4300	+0.469%	28	4,141	-93.002%
2025-03-05	6.1500	6.7700	6.1500	6.4000	+5.785%	16	4,141	-92.969%
2025-03-04	6.2100	6.3500	6.0500	6.0500	+0.833%	22	4,136	-92.562%
2025-03-03	5.0000	6.0000	5.0000	6.0000	+17.647%	19	4,128	-92.500%
2025-02-28	5.1000	5.1000	4.9900	5.1000	+4.294%	12	4,123	-91.176%
2025-02-27	4.8900	4.8900	4.8900	4.8900	-1.212%	10	4,127	-90.798%
2025-02-26	5.0500	5.0500	4.9500	4.9500	+5.319%	2	4,117	-90.909%
2025-02-25	4.5000	4.7500	4.5000	4.7000	+8.046%	5	4,115	-90.426%
2025-02-24	4.4000	4.4000	4.2100	4.3500	+3.571%	1,397	4,115	-89.655%
2025-02-21	3.9100	4.2200	3.9100	4.2000	+13.514%	2,006	3,109	-89.286%
2025-02-20	2.6500	3.8500	2.6500	3.7000	-2.632%	47	2,583	-87.838%
2025-02-19	4.7000	4.7000	3.8000	3.8000	-19.831%	11	2,606	-88.158%
2025-02-18	4.9000	4.9000	4.6800	4.7400	-5.200%	1,006	2,617	-90.506%
2025-02-14	4.7700	5.0500	4.7600	5.0000	-1.961%	1,874	2,403	-91.000%
2025-02-13	5.0400	5.1000	5.0400	5.1000	+0.990%	128	2,276	-91.176%
2025-02-12	4.8200	5.1500	4.8200	5.0500	+8.602%	1,007	2,276	-91.089%
2025-02-11	4.7200	4.7200	4.6500	4.6500	-8.824%	4	1,427	-90.323%
2025-02-10	5.1500	5.1500	5.1000	5.1000	-5.556%	4	1,427	-91.176%
2025-02-07	5.4000	5.4200	5.4000	5.4000	+0.186%	22	1,427	-91.667%
2025-02-05	5.4000	5.4000	5.3900	5.3900	+1.316%	21	1,433	-91.651%
2025-02-04	5.4900	5.4900	5.2700	5.3200	-6.993%	326	1,433	-91.541%
2025-02-03	5.7000	5.9500	5.6000	5.7200	+4.954%	121	1,151	-92.133%
2025-01-31	5.0000	5.4500	5.0000	5.4500	+17.965%	530	1,036	-91.743%
2025-01-24	4.6000	4.8200	4.5700	4.6200	+6.207%	1,016	999	-90.260%
2025-01-22	4.3500	4.3500	4.3500	4.3500	0.000%	8	645	-89.655%
2025-01-21	4.3500	4.4000	4.3000	4.3500	+8.750%	12	637	-89.655%
2025-01-17	4.0000	4.0000	4.0000	4.0000	-2.439%	100	578	-88.750%
2025-01-15	4.1000	4.1000	4.1000	4.1000	+0.490%	5	578	-89.024%
2025-01-14	4.0000	4.0800	4.0000	4.0800	-0.488%	61	573	-88.971%
2025-01-10	4.1000	4.1000	4.1000	4.1000	-8.889%	8	528	-89.024%
2025-01-08	4.5500	4.5500	4.5000	4.5000	+4.651%	12	517	-90.000%
2025-01-07	4.4000	4.4000	4.3000	4.3000	-2.273%	9	517	-89.535%
2025-01-06	4.4000	4.4000	4.4000	4.4000	-5.376%	1	508	-89.773%
2025-01-03	4.6500	4.6500	4.6500	4.6500	-0.641%	2	508	-90.323%
2025-01-02	4.6300	4.6800	4.6300	4.6800	-7.874%	25	509	-90.385%
2024-12-30	5.2600	5.2600	5.0800	5.0800	-7.636%	4	489	-91.142%
2024-12-26	5.5000	5.5000	5.5000	5.5000	-1.786%	1	489	-91.818%
2024-12-24	5.6000	5.6000	5.6000	5.6000	+0.901%	1	488	-91.964%
2024-12-23	5.7100	5.7500	5.5500	5.5500	-2.632%	6	488	-91.892%
2024-12-20	6.0500	6.0500	5.6900	5.7000	+3.825%	37	490	-92.105%
2024-12-18	5.7600	6.0000	5.4900	5.4900	-10.000%	6	464	-91.803%
2024-12-17	6.0100	6.1000	6.0100	6.1000	+6.830%	5	462	-92.623%
2024-12-16	5.9000	5.9000	5.7100	5.7100	+5.545%	4	460	-92.119%
2024-12-13	5.3700	5.5000	5.3700	5.4100	+3.048%	6	456	-91.682%
2024-12-12	5.2500	5.3300	5.2100	5.2500	+0.962%	96	454	-91.429%
2024-12-11	5.2000	5.2000	5.2000	5.2000	-0.952%	20	405	-91.346%
2024-12-10	5.2500	5.2500	5.2500	5.2500	-0.756%	20	405	-91.429%
2024-12-09	5.2500	5.2900	5.2500	5.2900	-5.536%	2	385	-91.493%
2024-12-06	5.3500	5.6000	5.3500	5.6000	+10.020%	504	384	-91.964%
2024-12-05	5.0900	5.0900	5.0900	5.0900	+1.800%	1	266	-91.159%
2024-12-04	4.8500	5.0000	4.8500	5.0000	+8.225%	3	266	-91.000%
2024-12-03	4.6000	4.6200	4.6000	4.6200	+0.435%	70	266	-90.260%
2024-11-27	4.6500	4.6500	4.6000	4.6000	-6.122%	4	268	-90.217%
2024-11-26	4.9000	4.9000	4.9000	4.9000	+5.150%	54	268	-90.816%
2024-11-20	4.6600	4.6600	4.6600	4.6600	-6.800%	1	282	-90.343%
2024-11-15	4.9300	5.0000	4.9300	5.0000	+2.041%	6	282	-91.000%
2024-11-13	5.0000	5.2000	4.9000	4.9000	+3.376%	7	281	-90.816%
2024-11-12	4.7000	4.7400	4.7000	4.7400	+0.851%	3	280	-90.506%
2024-11-11	4.6000	4.7300	4.6000	4.7000	-7.843%	220	280	-90.426%