Dark

OXY20270115P50
OXY Jan 15 2027 50.00 Put (OXY270115P00050000)
option OPRA

EOD

Sep 17, 2026

1.13+2.727%(+0.03)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1600	1.1600	1.1300	1.1300	+2.727%	45	6,304	0.000%
2026-09-16	0.8900	1.1000	0.8900	1.1000	+61.765%	116	6,259	+2.727%
2026-09-15	0.7500	0.7500	0.6800	0.6800	-18.072%	12	6,249	+66.176%
2026-09-14	0.8600	0.8800	0.7600	0.8300	-6.742%	28	6,239	+36.145%
2026-09-11	0.9000	0.9000	0.8900	0.8900	-4.301%	202	6,238	+26.966%
2026-09-10	0.9300	0.9300	0.9300	0.9300	0.000%	1	6,438	+21.505%
2026-09-09	0.9500	0.9500	0.9300	0.9300	-2.105%	51	6,439	+21.505%
2026-09-08	0.8300	0.9500	0.8300	0.9500	-8.654%	211	6,405	+18.947%
2026-09-04	1.0200	1.0400	1.0200	1.0400	+7.216%	17	6,195	+8.654%
2026-09-03	0.9300	0.9900	0.9300	0.9700	-5.825%	38	6,195	+16.495%
2026-09-01	0.9700	1.0500	0.9500	1.0300	-8.036%	86	6,199	+9.709%
2026-08-31	1.1900	1.1900	1.1200	1.1200	-13.846%	16	6,215	+0.893%
2026-08-28	1.3100	1.3200	1.2700	1.3000	-7.143%	34	6,213	-13.077%
2026-08-25	1.3500	1.4000	1.3500	1.4000	+12.000%	12	6,212	-19.286%
2026-08-24	1.2200	1.3600	1.1300	1.2500	+26.263%	80	6,201	-9.600%
2026-08-20	1.0500	1.0500	0.9800	0.9900	-20.800%	31	6,220	+14.141%
2026-08-19	1.1800	1.2500	1.1600	1.2500	-3.846%	6	6,229	-9.600%
2026-08-18	1.2900	1.3000	1.2900	1.3000	-7.143%	253	6,226	-13.077%
2026-08-17	1.5400	1.5400	1.4000	1.4000	-9.677%	4	5,997	-19.286%
2026-08-14	1.5500	1.5500	1.5500	1.5500	-8.824%	3	5,994	-27.097%
2026-08-13	1.7000	1.7300	1.6400	1.7000	+11.111%	62	5,991	-33.529%
2026-08-12	1.5200	1.5300	1.5200	1.5300	+2.000%	199	5,950	-26.144%
2026-08-11	1.5000	1.5100	1.4800	1.5000	-7.975%	212	5,811	-24.667%
2026-08-10	1.7700	1.7900	1.6300	1.6300	-26.244%	28	5,606	-30.675%
2026-08-07	2.4000	2.4100	2.1400	2.2100	-0.450%	95	5,608	-48.869%
2026-08-06	2.2400	2.2400	2.2200	2.2200	-22.378%	44	5,668	-49.099%
2026-08-05	2.8600	2.8600	2.8600	2.8600	+8.333%	5	5,668	-60.490%
2026-08-04	2.6400	2.6500	2.6400	2.6400	+2.326%	4	5,663	-57.197%
2026-08-03	2.5500	2.5800	2.5500	2.5800	+11.688%	2	5,662	-56.202%
2026-07-31	2.4400	2.4600	2.3100	2.3100	-9.412%	27	5,660	-51.082%
2026-07-29	2.5700	2.6600	2.5000	2.5500	-15.563%	135	5,660	-55.686%
2026-07-28	2.8800	3.0200	2.8800	3.0200	+11.439%	6	5,661	-62.583%
2026-07-27	2.7100	2.7100	2.7100	2.7100	+12.917%	2	5,657	-58.303%
2026-07-24	2.4100	2.4400	2.3900	2.4000	+13.744%	15	5,655	-52.917%
2026-07-23	2.0500	2.1100	2.0500	2.1100	-7.456%	143	5,657	-46.445%
2026-07-22	2.2900	2.3000	2.2300	2.2800	-10.236%	36	5,535	-50.439%
2026-07-21	2.7400	2.7600	2.5400	2.5400	-12.414%	230	5,541	-55.512%
2026-07-20	2.9500	2.9500	2.7800	2.9000	-9.938%	294	5,384	-61.034%
2026-07-17	3.0100	3.2200	3.0100	3.2200	-2.424%	18	5,190	-64.907%
2026-07-16	3.3000	3.3000	3.2500	3.3000	-5.444%	75	5,190	-65.758%
2026-07-15	3.2000	3.4900	3.2000	3.4900	+7.385%	81	5,251	-67.622%
2026-07-14	3.0000	3.3000	3.0000	3.2500	+0.309%	35	5,203	-65.231%
2026-07-13	3.3100	3.3300	3.2400	3.2400	-20.000%	97	5,174	-65.123%
2026-07-10	3.8000	4.0500	3.8000	4.0500	+3.846%	76	5,258	-72.099%
2026-07-09	4.0000	4.0000	3.8800	3.9000	+9.551%	86	5,301	-71.026%
2026-07-08	3.6500	3.6500	3.2500	3.5600	-11.000%	29	5,265	-68.258%
2026-07-07	4.5000	4.5500	4.0000	4.0000	-24.528%	17	5,282	-71.750%
2026-07-02	5.4500	5.4500	5.3000	5.3000	-7.018%	22	5,275	-78.679%
2026-07-01	5.5000	5.7000	5.5000	5.7000	+16.327%	36	5,275	-80.175%
2026-06-30	4.9000	4.9000	4.9000	4.9000	-2.000%	1	5,267	-76.939%
2026-06-29	4.6500	5.0000	4.6000	5.0000	+3.306%	41	5,266	-77.400%
2026-06-26	4.5000	4.8400	4.5000	4.8400	+12.558%	64	5,287	-76.653%
2026-06-25	4.5000	4.5000	4.3000	4.3000	-5.908%	16	5,286	-73.721%
2026-06-24	4.5700	4.5700	4.5700	4.5700	+6.279%	2	5,290	-75.274%
2026-06-23	4.2000	4.3000	4.2000	4.3000	+4.369%	4	5,290	-73.721%
2026-06-22	4.1500	4.4500	4.1000	4.1200	-7.416%	131	5,290	-72.573%
2026-06-18	4.3500	4.4500	4.3300	4.4500	+14.103%	136	5,396	-74.607%
2026-06-17	3.7000	3.9000	3.7000	3.9000	+2.362%	2	5,396	-71.026%
2026-06-16	4.0000	4.0000	3.8000	3.8100	+20.952%	5	5,396	-70.341%
2026-06-12	3.2800	3.2800	3.0900	3.1500	-8.696%	22	5,397	-64.127%
2026-06-11	3.0500	3.4500	3.0000	3.4500	+13.115%	28	5,397	-67.246%
2026-06-10	3.1000	3.1000	2.8200	3.0500	-10.294%	85	5,380	-62.951%
2026-06-09	3.3500	3.4500	3.3500	3.4000	+11.475%	13	5,336	-66.765%
2026-06-08	3.1400	3.2000	3.0500	3.0500	-4.688%	20	5,341	-62.951%
2026-06-05	3.0500	3.2000	3.0200	3.2000	+8.108%	36	5,347	-64.688%
2026-06-04	3.0500	3.1000	2.9600	2.9600	+6.859%	11	5,328	-61.824%
2026-06-03	2.7500	2.7700	2.6200	2.7700	-2.120%	19	5,329	-59.206%
2026-06-02	2.8900	2.8900	2.8300	2.8300	-0.702%	8	5,345	-60.071%
2026-06-01	2.6700	2.8500	2.6700	2.8500	-13.636%	7	5,338	-60.351%
2026-05-29	3.0500	3.3500	3.0500	3.3000	+8.197%	195	5,338	-65.758%
2026-05-28	3.1000	3.2500	3.0000	3.0500	-3.175%	15	5,376	-62.951%
2026-05-27	3.4000	3.5000	3.0500	3.1500	-0.943%	132	5,367	-64.127%
2026-05-26	3.0300	3.2500	3.0300	3.1800	+8.163%	215	5,280	-64.465%
2026-05-22	2.9400	2.9400	2.9400	2.9400	-3.607%	151	5,261	-61.565%
2026-05-21	2.8200	3.0500	2.8200	3.0500	+11.722%	10	5,110	-62.951%
2026-05-20	2.5000	2.7300	2.5000	2.7300	+5.000%	24	5,110	-58.608%
2026-05-19	2.6400	2.7600	2.6000	2.6000	-8.127%	166	5,102	-56.538%
2026-05-18	2.9200	2.9200	2.8300	2.8300	+0.712%	6	5,102	-60.071%
2026-05-15	2.9700	2.9700	2.8100	2.8100	-16.119%	46	5,102	-59.786%
2026-05-14	3.5000	3.5000	3.3500	3.3500	-6.944%	257	5,095	-66.269%
2026-05-13	3.6000	3.6000	3.6000	3.6000	+1.408%	1	4,846	-68.611%
2026-05-12	3.5500	3.6000	3.5500	3.5500	-7.552%	108	4,846	-68.169%
2026-05-11	3.8200	3.8900	3.8200	3.8400	-12.727%	3	4,846	-70.573%
2026-05-08	4.5000	4.5000	4.3500	4.4000	+4.762%	21	4,815	-74.318%
2026-05-07	4.3000	4.3000	4.2000	4.2000	+3.194%	469	4,795	-73.095%
2026-05-06	3.7600	4.0700	3.7600	4.0700	+29.206%	456	4,465	-72.236%
2026-05-05	3.1000	3.1500	3.1000	3.1500	+3.279%	1,003	4,423	-64.127%
2026-05-04	3.0500	3.0500	3.0500	3.0500	-6.728%	1	4,072	-62.951%
2026-05-01	3.2700	3.2700	3.2700	3.2700	+10.473%	1	4,070	-65.443%
2026-04-30	3.1500	3.1500	2.9600	2.9600	-5.128%	43	4,070	-61.824%
2026-04-29	3.2000	3.2000	3.0000	3.1200	-3.406%	4	4,050	-63.782%
2026-04-28	3.3500	3.3500	3.1400	3.2300	-10.278%	123	4,049	-65.015%
2026-04-27	3.5000	3.6000	3.5000	3.6000	-2.703%	319	3,960	-68.611%
2026-04-24	3.6000	3.7100	3.5500	3.7000	+8.187%	16	3,672	-69.459%
2026-04-23	3.6000	3.6000	3.4200	3.4200	-5.000%	93	3,673	-66.959%
2026-04-22	3.7000	3.7500	3.6000	3.6000	-8.397%	284	3,588	-68.611%
2026-04-21	4.0500	4.0500	3.8000	3.9300	-2.963%	38	3,320	-71.247%
2026-04-20	4.1700	4.1700	4.0500	4.0500	-3.571%	5	3,320	-72.099%
2026-04-17	4.3400	4.7000	4.2000	4.2000	+21.037%	929	3,318	-73.095%
2026-04-16	3.7500	3.8000	3.3500	3.4700	-8.201%	12	2,731	-67.435%
2026-04-15	3.7000	3.8500	3.6000	3.7800	-6.436%	172	2,724	-70.106%
2026-04-14	3.7500	4.0400	3.7500	4.0400	+17.101%	62	2,614	-72.030%
2026-04-13	3.5000	3.5000	3.4500	3.4500	+11.290%	2	2,564	-67.246%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-1.587%	2	2,568	-63.548%
2026-04-09	3.1500	3.1500	3.1500	3.1500	-10.256%	100	2,566	-64.127%
2026-04-08	3.7000	3.9500	3.4000	3.5100	+15.082%	30	2,466	-67.806%
2026-04-07	2.9000	3.0500	2.9000	3.0500	+2.694%	12	2,466	-62.951%
2026-04-02	2.7100	3.1000	2.7100	2.9700	+4.211%	40	2,452	-61.953%
2026-04-01	2.8500	2.8500	2.8500	2.8500	-3.390%	4	2,452	-60.351%
2026-03-31	2.5500	2.9700	2.5500	2.9500	+12.167%	5	2,452	-61.695%
2026-03-30	2.5000	2.7000	2.4600	2.6300	+1.544%	5	2,452	-57.034%
2026-03-27	2.6300	2.6300	2.5900	2.5900	-6.498%	6	2,452	-56.371%
2026-03-26	2.8000	2.8000	2.7300	2.7700	-14.769%	15	2,460	-59.206%
2026-03-25	3.1500	3.2500	3.1500	3.2500	-2.985%	9	2,455	-65.231%
2026-03-23	3.6000	3.6000	3.3500	3.3500	+1.515%	2	2,456	-66.269%
2026-03-20	3.2700	3.3000	3.1100	3.3000	-1.786%	21	2,454	-65.758%
2026-03-19	3.2000	3.3600	3.2000	3.3600	-3.725%	71	2,451	-66.369%
2026-03-18	3.4500	3.5000	3.3100	3.4900	-2.786%	20	2,448	-67.622%
2026-03-17	3.5000	3.5900	3.4600	3.5900	-6.753%	41	2,449	-68.524%
2026-03-13	3.9000	3.9000	3.8500	3.8500	+2.667%	22	2,469	-70.649%
2026-03-12	3.7000	3.7500	3.5500	3.7500	-10.714%	31	2,490	-69.867%
2026-03-11	4.5000	4.5000	4.1500	4.2000	-15.663%	213	2,497	-73.095%
2026-03-10	4.9000	5.0000	4.7000	4.9800	+10.667%	112	2,366	-77.309%
2026-03-09	4.3800	4.5000	4.3600	4.5000	-4.255%	15	2,349	-74.889%
2026-03-06	4.7000	4.7000	4.7000	4.7000	+2.174%	1	2,335	-75.957%
2026-03-05	4.6500	4.6500	4.5000	4.6000	-5.155%	17	2,335	-75.435%
2026-03-03	5.0000	5.0000	4.7500	4.8500	+3.412%	22	2,344	-76.701%
2026-03-02	4.7000	4.8500	4.6900	4.6900	-11.509%	89	2,334	-75.906%
2026-02-27	5.0000	5.3000	5.0000	5.3000	-3.636%	3	2,308	-78.679%
2026-02-26	5.5500	5.6000	5.4300	5.5000	+5.769%	37	2,308	-79.455%
2026-02-24	5.2000	5.2000	5.2000	5.2000	0.000%	1	2,305	-78.269%
2026-02-23	4.7600	5.2000	4.7600	5.2000	-3.704%	122	2,304	-78.269%
2026-02-20	5.1000	5.6500	5.1000	5.4000	0.000%	208	2,401	-79.074%
2026-02-19	5.7800	5.7800	5.1000	5.4000	-28.000%	117	2,448	-79.074%
2026-02-18	7.5000	7.5000	7.5000	7.5000	-1.316%	1	2,503	-84.933%
2026-02-13	7.6000	7.6000	7.6000	7.6000	-5.707%	30	2,504	-85.132%
2026-02-12	7.4000	8.3000	7.4000	8.0600	+16.474%	41	2,504	-85.980%
2026-02-11	7.3000	7.3000	6.9200	6.9200	-8.947%	11	2,480	-83.671%
2026-02-10	7.6000	7.6000	7.6000	7.6000	-8.982%	1	2,491	-85.132%
2026-02-06	8.3500	8.3500	8.3500	8.3500	-5.114%	1	2,492	-86.467%
2026-02-05	8.8000	8.8000	8.8000	8.8000	+16.402%	3	2,492	-87.159%
2026-02-04	7.9800	7.9800	7.5600	7.5600	-15.056%	30	2,495	-85.053%
2026-02-02	8.8000	8.9000	8.8000	8.9000	+14.103%	193	2,485	-87.303%
2026-01-29	7.4900	7.8000	7.4900	7.8000	-20.000%	10	2,678	-85.513%
2026-01-20	9.7500	9.7500	9.7500	9.7500	+6.441%	50	2,678	-88.410%
2026-01-16	9.1500	9.1600	9.1500	9.1600	+0.659%	111	2,603	-87.664%
2026-01-15	9.1000	9.1000	9.1000	9.1000	+0.552%	5	2,603	-87.582%
2026-01-13	9.0500	9.0500	9.0500	9.0500	-10.307%	1	2,608	-87.514%
2026-01-06	10.0900	10.0900	10.0900	10.0900	-1.561%	3	2,609	-88.801%
2025-12-31	10.3100	10.3100	10.2500	10.2500	-0.485%	2	2,613	-88.976%
2025-12-30	10.3000	10.3000	10.3000	10.3000	-5.505%	1	2,613	-89.029%
2025-12-29	10.9000	10.9000	10.9000	10.9000	-3.111%	1	2,612	-89.633%
2025-12-26	11.2500	11.2500	11.2500	11.2500	+1.351%	1	2,611	-89.956%
2025-12-15	11.1000	11.1000	11.1000	11.1000	+6.220%	1	2,612	-89.820%
2025-12-12	10.3500	10.6000	10.3000	10.4500	+1.456%	47	2,612	-89.187%
2025-12-11	10.3000	10.3000	10.3000	10.3000	+6.736%	10	2,592	-89.029%
2025-12-05	9.6600	9.6600	9.6000	9.6500	-1.831%	49	2,582	-88.290%
2025-12-03	9.8300	9.8300	9.8300	9.8300	-5.753%	20	2,579	-88.505%
2025-11-20	10.4000	10.4300	10.4000	10.4300	-2.432%	4	2,599	-89.166%
2025-11-18	10.6900	10.6900	10.6900	10.6900	+3.285%	3	2,603	-89.429%
2025-11-17	10.0800	10.3500	10.0800	10.3500	-9.843%	8	2,606	-89.082%
2025-10-30	11.4800	11.4800	11.4800	11.4800	+9.856%	3	2,606	-90.157%
2025-10-28	10.4500	10.4500	10.4500	10.4500	+1.951%	1	2,609	-89.187%
2025-10-27	10.2500	10.2500	10.2500	10.2500	-8.318%	1	2,610	-88.976%
2025-10-17	11.1800	11.1800	11.1800	11.1800	+11.800%	1	2,610	-89.893%
2025-10-10	9.2000	10.0000	9.2000	10.0000	+12.360%	28	2,610	-88.700%
2025-10-02	9.0800	9.0800	8.9000	8.9000	+25.000%	11	2,591	-87.303%
2025-10-01	7.1800	7.1800	7.1200	7.1200	+0.993%	2	2,595	-84.129%
2025-09-29	6.8500	7.0500	6.8500	7.0500	-7.115%	3	2,595	-83.972%
2025-09-25	7.5900	7.5900	7.5900	7.5900	-3.312%	3	2,594	-85.112%
2025-09-19	7.8500	7.8500	7.8500	7.8500	+10.563%	40	2,597	-85.605%
2025-09-17	7.1000	7.1000	7.1000	7.1000	-11.250%	1	2,637	-84.085%
2025-09-15	7.9800	8.0000	7.9800	8.0000	-3.382%	10	2,638	-85.875%
2025-09-09	8.2800	8.2800	8.2800	8.2800	-0.957%	2	2,628	-86.353%
2025-09-08	8.3600	8.3600	8.3600	8.3600	+19.088%	2	2,626	-86.483%
2025-09-02	7.0200	7.0200	7.0200	7.0200	-3.704%	37	2,624	-83.903%
2025-08-29	7.2000	7.2900	7.1500	7.2900	+0.830%	17	2,641	-84.499%
2025-08-28	7.2200	7.2300	7.2200	7.2300	-11.614%	4	2,641	-84.371%
2025-08-26	8.2000	8.2000	8.1800	8.1800	+1.868%	2	2,641	-86.186%
2025-08-22	8.0300	8.0300	8.0300	8.0300	-10.877%	1	2,642	-85.928%
2025-08-21	9.0100	9.0100	9.0100	9.0100	+0.670%	8	2,643	-87.458%
2025-08-20	9.1200	9.2800	8.9500	8.9500	-0.556%	13	2,635	-87.374%
2025-08-18	9.0000	9.0000	9.0000	9.0000	+0.784%	10	2,646	-87.444%
2025-08-14	8.9300	8.9300	8.9300	8.9300	-4.492%	5	2,656	-87.346%
2025-08-08	9.3500	9.3500	9.3500	9.3500	+1.081%	4	2,661	-87.914%
2025-08-07	9.2500	9.2500	9.2500	9.2500	-3.141%	1	2,665	-87.784%
2025-08-06	9.5500	9.5500	9.5500	9.5500	+5.759%	1	2,666	-88.168%
2025-07-31	9.0300	9.0300	9.0300	9.0300	+5.614%	1	2,667	-87.486%
2025-07-28	8.5500	8.5500	8.5500	8.5500	-5.000%	1	2,667	-86.784%
2025-07-24	9.0000	9.0000	9.0000	9.0000	-5.561%	2	2,668	-87.444%
2025-07-22	9.6000	9.6000	9.5300	9.5300	+8.914%	9	2,666	-88.143%
2025-07-14	8.7500	8.7500	8.7500	8.7500	+6.061%	5	2,661	-87.086%
2025-07-11	8.4000	8.4000	8.1800	8.2500	-3.055%	52	2,666	-86.303%
2025-07-09	8.5100	8.5100	8.5100	8.5100	-2.296%	10	2,665	-86.722%
2025-07-08	8.6600	8.7100	8.6000	8.7100	-9.553%	94	2,655	-87.026%
2025-07-07	9.6300	9.6300	9.6300	9.6300	+0.313%	44	2,646	-88.266%
2025-07-03	9.5200	9.6000	9.5200	9.6000	0.000%	121	2,643	-88.229%
2025-07-02	9.6000	9.6000	9.6000	9.6000	-6.067%	1	2,643	-88.229%
2025-07-01	10.2200	10.2200	10.2200	10.2200	-2.201%	3	2,674	-88.943%
2025-06-25	10.4500	10.4500	10.4500	10.4500	0.000%	28	2,674	-89.187%
2025-06-24	10.4500	10.4500	10.4500	10.4500	+21.512%	1	2,671	-89.187%
2025-06-23	8.0100	8.6000	8.0100	8.6000	-2.273%	124	2,671	-86.860%
2025-06-20	8.8000	8.8000	8.8000	8.8000	+4.142%	100	2,672	-87.159%
2025-06-17	9.2500	9.2500	8.4500	8.4500	-3.649%	10	2,623	-86.627%
2025-06-16	8.5500	8.7700	8.5500	8.7700	+3.787%	2	2,613	-87.115%
2025-06-13	8.6000	8.9000	7.9500	8.4500	-7.448%	500	2,612	-86.627%
2025-06-11	9.1300	9.1300	9.1300	9.1300	-19.842%	10	2,626	-87.623%
2025-05-29	11.3900	11.3900	11.3900	11.3900	-3.311%	7	2,626	-90.079%
2025-05-23	11.7800	11.7800	11.7800	11.7800	-2.078%	110	2,578	-90.407%
2025-05-22	12.0300	12.0300	12.0300	12.0300	+5.991%	2	2,578	-90.607%
2025-05-21	11.3500	11.3500	11.3500	11.3500	+6.075%	1	2,580	-90.044%
2025-05-20	10.7000	10.8000	10.7000	10.7000	0.000%	4	2,580	-89.439%
2025-05-19	10.2500	10.7000	10.2500	10.7000	+5.941%	8	2,580	-89.439%
2025-05-16	10.7500	10.7500	10.1000	10.1000	-2.885%	34	2,572	-88.812%
2025-05-15	10.4300	10.4300	10.3600	10.4000	+11.828%	8	2,567	-89.135%
2025-05-12	9.6100	9.6100	9.3000	9.3000	-14.679%	2	2,571	-87.849%
2025-05-09	10.9000	10.9000	10.9000	10.9000	-14.844%	10	2,569	-89.633%
2025-05-06	12.9000	12.9000	12.8000	12.8000	-0.312%	3	2,564	-91.172%
2025-05-05	12.8400	12.8400	12.8400	12.8400	+3.800%	1	2,562	-91.199%
2025-05-02	12.3500	12.3700	12.3500	12.3700	-3.284%	8	2,562	-90.865%
2025-04-30	12.7900	12.7900	12.7900	12.7900	+4.068%	1	2,559	-91.165%
2025-04-29	12.2900	12.2900	12.2900	12.2900	+2.417%	5	2,559	-90.806%
2025-04-28	12.0000	12.0000	12.0000	12.0000	-3.459%	2	2,559	-90.583%
2025-04-23	12.3200	12.4300	12.3200	12.4300	-8.938%	2	2,557	-90.909%
2025-04-21	13.6500	13.6500	13.6500	13.6500	-12.835%	4	2,555	-91.722%
2025-04-10	14.9500	15.7300	14.9500	15.6600	-0.886%	15	2,551	-92.784%
2025-04-09	16.6000	16.7700	15.8000	15.8000	-2.469%	21	2,542	-92.848%
2025-04-08	15.6800	16.2000	15.6800	16.2000	+16.129%	84	2,528	-93.025%
2025-04-07	13.9500	13.9500	13.9500	13.9500	+11.958%	10	2,520	-91.900%
2025-04-04	12.2500	13.2000	12.2500	12.4600	+27.143%	154	2,530	-90.931%
2025-04-03	9.8000	9.8000	9.8000	9.8000	+44.756%	2	2,464	-88.469%
2025-04-02	6.7800	6.8000	6.7700	6.7700	-1.456%	20	2,462	-83.309%
2025-04-01	6.8700	6.8700	6.8700	6.8700	-2.553%	1	2,452	-83.552%
2025-03-28	7.0500	7.0500	7.0500	7.0500	+4.444%	4	2,451	-83.972%
2025-03-27	6.4500	6.7500	6.4500	6.7500	-2.878%	3	2,449	-83.259%
2025-03-25	6.9600	6.9600	6.9400	6.9500	-6.081%	10	2,449	-83.741%
2025-03-24	7.3000	7.4000	7.3000	7.4000	-4.516%	2	2,450	-84.730%
2025-03-21	7.7500	7.7500	7.7500	7.7500	+3.333%	434	2,452	-85.419%
2025-03-20	7.5500	7.5500	7.5000	7.5000	+0.536%	2	2,277	-84.933%
2025-03-19	7.4600	7.4600	7.4600	7.4600	-6.750%	1	2,275	-84.853%
2025-03-18	8.0000	8.0000	8.0000	8.0000	-8.046%	1	2,276	-85.875%
2025-03-12	8.7000	8.7000	8.7000	8.7000	+2.113%	4	2,275	-87.011%
2025-03-11	8.5200	8.5200	8.5200	8.5200	+4.540%	1	2,279	-86.737%
2025-03-07	8.3500	8.5000	8.1500	8.1500	-10.341%	12	2,279	-86.135%
2025-03-06	9.0500	9.0900	9.0500	9.0900	+0.664%	2	2,274	-87.569%
2025-03-05	9.0300	9.0300	9.0300	9.0300	+11.481%	1	2,274	-87.486%
2025-03-04	9.0600	9.0600	8.1000	8.1000	+1.250%	13	2,273	-86.049%
2025-03-03	8.0000	8.0000	8.0000	8.0000	+9.141%	1	2,268	-85.875%
2025-02-28	7.3300	7.3300	7.3300	7.3300	+3.239%	2	2,267	-84.584%
2025-02-27	7.2000	7.2000	6.9000	7.1000	-0.699%	9	2,266	-84.085%
2025-02-26	7.0700	7.3400	7.0000	7.1500	+1.418%	10	2,265	-84.196%
2025-02-25	6.9800	7.1100	6.8300	7.0500	+10.156%	10	2,265	-83.972%
2025-02-24	6.6000	6.6000	6.3600	6.4000	+0.946%	5	2,267	-82.344%
2025-02-21	5.8500	6.3400	5.8000	6.3400	+12.212%	34	2,267	-82.177%
2025-02-20	5.8500	5.8500	5.6000	5.6500	-6.612%	53	2,261	-80.000%
2025-02-19	6.0700	6.1000	5.7000	6.0500	-18.243%	44	2,256	-81.322%
2025-02-18	7.4000	7.4000	7.4000	7.4000	0.000%	10	2,294	-84.730%
2025-02-14	7.1300	7.4000	7.1300	7.4000	-1.070%	4	2,282	-84.730%
2025-02-13	7.4500	7.4800	7.4500	7.4800	-0.267%	225	2,059	-84.893%
2025-02-12	7.5000	7.5000	7.5000	7.5000	0.000%	88	2,059	-84.933%
2025-02-10	7.6800	7.6800	7.5000	7.5000	-6.250%	11	1,971	-84.933%
2025-02-07	7.9500	8.0300	7.9500	8.0000	-0.249%	16	1,960	-85.875%
2025-02-06	7.7500	8.0200	7.7500	8.0200	+2.166%	48	1,960	-85.910%
2025-02-05	7.8500	7.8500	7.8500	7.8500	-5.422%	37	1,952	-85.605%
2025-02-03	8.3000	8.3000	8.3000	8.3000	+9.211%	6	1,945	-86.386%
2025-01-31	7.6000	7.6000	7.5200	7.6000	+7.801%	30	1,944	-85.132%
2025-01-30	7.0500	7.0500	7.0500	7.0500	+2.920%	1	1,941	-83.972%
2025-01-28	6.7000	6.8500	6.7000	6.8500	0.000%	10	1,941	-83.504%
2025-01-24	6.8500	6.8500	6.8500	6.8500	+5.223%	4	1,933	-83.504%
2025-01-23	6.1400	6.5100	6.1400	6.5100	+2.520%	4	1,931	-82.642%
2025-01-22	6.3500	6.3500	6.3500	6.3500	-2.308%	2	1,929	-82.205%
2025-01-21	6.0500	6.5000	5.7500	6.5000	+13.043%	19	1,927	-82.615%
2025-01-16	5.8500	5.9000	5.7500	5.7500	-4.959%	8	1,910	-80.348%
2025-01-15	6.0500	6.0500	6.0500	6.0500	+0.666%	1	1,905	-81.322%
2025-01-14	5.8500	6.0100	5.8500	6.0100	+0.167%	6	1,904	-81.198%
2025-01-13	6.0000	6.0000	6.0000	6.0000	-4.153%	5	1,903	-81.167%
2025-01-07	6.1900	6.2600	6.1900	6.2600	-5.152%	6	1,908	-81.949%
2025-01-06	6.6000	6.6000	6.6000	6.6000	-4.348%	1	1,908	-82.879%
2025-01-03	6.9000	6.9000	6.9000	6.9000	+1.471%	40	1,907	-83.623%
2025-01-02	6.7800	6.8000	6.7700	6.8000	-8.356%	26	1,927	-83.382%
2024-12-31	7.4200	7.4200	7.4200	7.4200	-1.067%	5	1,927	-84.771%
2024-12-27	7.4500	7.5000	7.3300	7.5000	-2.850%	22	1,927	-84.933%
2024-12-26	7.7600	7.7600	7.7200	7.7200	-3.500%	3	1,919	-85.363%
2024-12-23	8.0000	8.1900	7.8500	8.0000	+0.503%	141	1,916	-85.875%
2024-12-20	7.9600	7.9600	7.9600	7.9600	-8.506%	20	1,831	-85.804%
2024-12-18	8.7000	8.7000	8.7000	8.7000	+8.344%	21	1,811	-87.011%
2024-12-17	8.5000	8.5300	8.0300	8.0300	-3.253%	1,047	1,812	-85.928%
2024-12-16	8.0500	8.3200	8.0000	8.3000	+6.410%	20	904	-86.386%
2024-12-13	7.8000	7.8000	7.8000	7.8000	+3.175%	2	904	-85.513%
2024-12-12	7.7200	7.8100	7.5200	7.5600	+1.070%	778	904	-85.053%
2024-12-11	7.4800	7.4800	7.4800	7.4800	-4.713%	20	544	-84.893%
2024-12-10	7.8500	7.8500	7.8500	7.8500	+3.426%	1	512	-85.605%
2024-12-09	7.6000	7.6600	7.5500	7.5900	-6.527%	5	511	-85.112%
2024-12-06	8.0000	8.1500	7.8500	8.1200	+8.993%	528	510	-86.084%
2024-12-05	7.4000	7.4500	7.4000	7.4500	+5.974%	8	294	-84.832%
2024-12-04	7.0300	7.0300	7.0300	7.0300	+5.714%	1	294	-83.926%
2024-12-03	6.6900	6.6900	6.6500	6.6500	-1.481%	2	294	-83.008%
2024-12-02	6.7200	6.7500	6.7200	6.7500	-0.148%	11	295	-83.259%
2024-11-27	6.8000	6.8000	6.7000	6.7600	-4.789%	12	296	-83.284%
2024-11-26	7.0000	7.1000	7.0000	7.1000	+5.970%	35	296	-84.085%
2024-11-25	6.7000	6.7000	6.7000	6.7000	+8.065%	10	296	-83.134%
2024-11-22	6.2000	6.2000	6.2000	6.2000	-6.767%	40	296	-81.774%
2024-11-18	6.6500	6.6500	6.6500	6.6500	-6.993%	1	296	-83.008%
2024-11-15	6.8000	7.2500	6.8000	7.1500	+2.143%	26	297	-84.196%
2024-11-14	6.5000	7.0000	6.5000	7.0000	-6.417%	7	300	-83.857%
2024-11-13	7.1500	7.4800	7.1500	7.4800	+8.406%	15	300	-84.893%
2024-11-12	6.9000	6.9000	6.9000	6.9000	+1.471%	6	305	-83.623%
2024-11-11	6.8000	6.8500	6.7800	6.8000	-1.876%	224	305	-83.382%
2024-11-08	6.6000	6.9300	6.6000	6.9300	+5.000%	10	135	-83.694%
2024-11-07	6.7000	6.7000	6.6000	6.6000	+0.152%	2	130	-82.879%
2024-11-06	6.4500	6.5900	6.4500	6.5900	-8.472%	4	129	-82.853%
2024-11-05	7.2000	7.2000	7.2000	7.2000	-5.263%	1	128	-84.306%
2024-11-01	7.5500	7.6200	7.5500	7.6000	+2.151%	34	128	-85.132%
2024-10-31	7.4400	7.4400	7.4400	7.4400	+1.918%	1	111	-84.812%
2024-10-30	7.3000	7.3000	7.3000	7.3000	+2.817%	1	111	-84.521%
2024-10-28	7.0000	7.1000	7.0000	7.1000	+2.750%	3	110	-84.085%
2024-10-25	6.7000	6.9100	6.7000	6.9100	+0.729%	102	107	-83.647%
2024-10-24	6.8600	6.8600	6.8600	6.8600	+0.882%	50	106	-83.528%
2024-10-23	6.8500	6.8500	6.8000	6.8000	+3.030%	4	58	-83.382%
2024-10-22	6.6000	6.6000	6.6000	6.6000	-2.222%	1	58	-82.879%
2024-10-21	6.7500	6.7500	6.7500	6.7500	-1.747%	2	58	-83.259%
2024-10-15	6.6000	6.8700	6.6000	6.8700	+14.500%	5	58	-83.552%
2024-10-14	6.0000	6.0000	6.0000	6.0000	+3.806%	1	56	-81.167%
2024-10-04	5.9000	5.9000	5.7800	5.7800	-21.361%	24	56	-80.450%
2024-10-03	7.3500	7.3500	7.3500	7.3500	-2.649%	1	56	-84.626%
2024-09-30	7.5500	7.5500	7.5500	7.5500	0.000%	14	57	-85.033%
2024-09-27	7.3000	7.5500	7.3000	7.5500	-0.658%	8	48	-85.033%
2024-09-26	7.6000	7.6000	7.6000	7.6000	+9.353%	2	47	-85.132%
2024-09-25	7.0000	7.0000	6.9500	6.9500	+15.066%	2	47	-83.741%
2024-09-23	6.0400	6.0400	6.0400	6.0400	-7.362%	1	46	-81.291%
2024-09-19	8.4400	8.4400	6.4000	6.5200	-6.857%	32	46	-82.669%
2024-09-16	7.0000	7.0000	7.0000	7.0000	0.000%	25	25	-83.857%