Dark

XOM20260116C100
XOM Jan 16 2026 100.00 Call (XOM260116C00100000)
option OPRA

EOD

May 15, 2025

14.00-4.762%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	14.00	14.00	14.00	14.00	-4.762%	1	4,163	0.000%
2025-05-13	14.00	14.70	14.00	14.70	+5.000%	42	4,163	-4.762%
2025-05-12	14.95	14.95	14.00	14.00	+3.321%	37	4,154	0.000%
2025-05-09	12.83	13.55	12.83	13.55	+4.231%	70	4,121	+3.321%
2025-05-08	13.25	13.25	13.00	13.00	+8.696%	3	4,106	+7.692%
2025-05-07	11.96	11.96	11.96	11.96	-1.967%	1	4,106	+17.057%
2025-05-06	11.60	12.20	11.60	12.20	+8.444%	16	4,106	+14.754%
2025-05-05	11.64	11.64	10.90	11.25	-10.072%	146	4,108	+24.444%
2025-05-02	14.00	14.00	12.51	12.51	-3.769%	32	4,092	+11.910%
2025-05-01	13.45	13.45	13.00	13.00	+4.000%	2	4,088	+7.692%
2025-04-30	13.11	13.11	12.50	12.50	-14.384%	11	4,086	+12.000%
2025-04-25	14.60	14.60	14.60	14.60	-0.883%	40	4,076	-4.110%
2025-04-23	14.45	14.73	14.45	14.73	-3.599%	2	4,076	-4.956%
2025-04-22	14.32	15.49	14.32	15.28	+16.198%	98	4,077	-8.377%
2025-04-21	12.80	13.15	12.70	13.15	-11.149%	76	4,070	+6.464%
2025-04-17	13.15	14.80	13.15	14.80	+15.625%	37	4,083	-5.405%
2025-04-16	12.80	13.05	12.30	12.80	+4.918%	11	4,083	+9.375%
2025-04-15	12.70	12.70	12.20	12.20	-2.556%	2	4,082	+14.754%
2025-04-14	12.73	12.80	12.18	12.52	-2.111%	10	4,081	+11.821%
2025-04-11	11.15	12.85	10.50	12.79	+14.709%	412	4,079	+9.461%
2025-04-10	11.80	11.85	10.57	11.15	-24.150%	369	3,949	+25.561%
2025-04-09	10.64	15.15	10.64	14.70	+23.013%	150	3,626	-4.762%
2025-04-08	13.05	13.33	11.95	11.95	-2.846%	41	3,620	+17.155%
2025-04-07	10.90	12.30	10.52	12.30	-7.170%	40	3,622	+13.821%
2025-04-04	15.30	15.91	13.25	13.25	-28.954%	312	3,627	+5.660%
2025-04-03	19.57	19.57	18.65	18.65	-14.723%	12	3,640	-24.933%
2025-04-02	21.87	21.87	21.87	21.87	-5.202%	3	3,652	-35.985%
2025-03-31	23.07	23.07	23.07	23.07	+7.302%	1	3,652	-39.315%
2025-03-28	21.70	21.70	21.30	21.50	-2.935%	22	3,653	-34.884%
2025-03-27	22.00	22.15	22.00	22.15	+1.327%	12	3,652	-36.795%
2025-03-26	21.75	22.35	21.65	21.86	+5.451%	62	3,650	-35.956%
2025-03-25	20.59	21.60	20.50	20.73	+4.171%	15	3,627	-32.465%
2025-03-24	19.80	19.90	19.80	19.90	+3.646%	4	3,624	-29.648%
2025-03-21	20.10	20.10	19.20	19.20	-4.715%	16	3,624	-27.083%
2025-03-20	20.15	20.15	20.15	20.15	+0.050%	1	3,629	-30.521%
2025-03-19	19.60	20.14	19.46	20.14	+6.844%	9	3,628	-30.487%
2025-03-17	18.18	19.21	18.18	18.85	+8.960%	11	3,627	-25.729%
2025-03-14	17.45	17.45	17.30	17.30	+11.254%	4	3,627	-19.075%
2025-03-13	15.55	15.55	15.55	15.55	+0.323%	1	3,629	-9.968%
2025-03-11	16.96	16.96	15.50	15.50	-12.181%	2	3,629	-9.677%
2025-03-10	15.60	18.10	15.60	17.65	+9.627%	318	3,630	-20.680%
2025-03-07	15.60	16.27	15.45	16.10	+10.350%	60	3,394	-13.043%
2025-03-06	12.70	14.65	12.65	14.59	+12.404%	180	3,407	-4.044%
2025-03-05	12.96	13.05	12.00	12.98	-4.207%	57	3,434	+7.858%
2025-03-04	13.55	13.55	13.55	13.55	-4.846%	5	3,435	+3.321%
2025-03-03	14.25	14.77	13.85	14.24	-5.695%	21	3,435	-1.685%
2025-02-26	14.95	15.10	14.95	15.10	-4.732%	8	3,439	-7.285%
2025-02-25	16.25	16.25	15.25	15.85	-5.935%	47	3,432	-11.672%
2025-02-24	16.60	16.85	16.60	16.85	+3.820%	17	3,432	-16.914%
2025-02-21	17.10	17.10	16.23	16.23	-1.157%	6	3,434	-13.740%
2025-02-19	16.42	16.42	16.42	16.42	-0.785%	2	3,433	-14.738%
2025-02-18	15.00	16.60	15.00	16.55	+12.815%	46	3,435	-15.408%
2025-02-14	15.25	15.25	14.67	14.67	+0.137%	46	3,474	-4.567%
2025-02-13	14.25	14.65	14.20	14.65	+4.122%	141	3,611	-4.437%
2025-02-12	15.55	16.00	14.07	14.07	-13.415%	22	3,611	-0.498%
2025-02-11	16.15	16.50	16.15	16.25	+3.175%	78	3,605	-13.846%
2025-02-10	15.40	15.95	15.40	15.75	+7.143%	7	3,531	-11.111%
2025-02-07	14.60	14.70	14.60	14.70	+2.083%	4	3,535	-4.762%
2025-02-06	14.60	14.60	14.40	14.40	-6.189%	11	3,536	-2.778%
2025-02-04	14.92	15.41	14.92	15.35	+15.414%	7	3,537	-8.795%
2025-02-03	11.95	13.35	11.95	13.30	+5.639%	16	3,536	+5.263%
2025-01-31	13.36	13.36	12.59	12.59	-10.071%	76	3,546	+11.199%
2025-01-28	15.60	15.60	14.00	14.00	-9.385%	3	3,533	0.000%
2025-01-27	14.45	15.45	14.45	15.45	+8.193%	17	3,534	-9.385%
2025-01-24	14.80	14.80	14.28	14.28	-9.620%	106	3,523	-1.961%
2025-01-22	16.45	16.50	15.80	15.80	-7.059%	17	3,520	-11.392%
2025-01-21	16.78	17.00	16.70	17.00	-4.494%	403	3,520	-17.647%
2025-01-17	17.80	17.80	17.80	17.80	+5.952%	2	3,117	-21.348%
2025-01-16	16.80	16.80	16.80	16.80	-0.592%	1	3,117	-16.667%
2025-01-15	16.90	16.90	16.90	16.90	+11.921%	1	3,118	-17.160%
2025-01-14	14.95	15.10	14.95	15.10	-3.329%	11	3,119	-7.285%
2025-01-13	14.95	15.80	14.68	15.62	+12.374%	82	3,123	-10.371%
2025-01-10	15.60	15.60	13.80	13.90	+2.963%	14	3,076	+0.719%
2025-01-08	14.30	14.30	13.45	13.50	-13.183%	29	3,050	+3.704%
2025-01-07	15.55	15.55	15.55	15.55	+4.362%	23	3,050	-9.968%
2025-01-06	15.50	15.50	14.90	14.90	+1.017%	46	3,050	-6.040%
2025-01-03	14.50	14.85	14.50	14.75	+0.683%	6	3,016	-5.085%
2025-01-02	14.70	14.70	14.65	14.65	+1.736%	4	3,017	-4.437%
2024-12-31	13.78	14.75	13.78	14.40	+6.273%	11	3,022	-2.778%
2024-12-30	12.55	13.93	12.55	13.55	-3.559%	4	3,022	+3.321%
2024-12-27	14.50	14.75	14.05	14.05	+2.930%	28	3,021	-0.356%
2024-12-26	14.10	14.10	13.65	13.65	-4.211%	10	3,026	+2.564%
2024-12-24	14.45	14.45	13.75	14.25	+3.261%	10	3,007	-1.754%
2024-12-23	13.45	13.80	13.45	13.80	-1.429%	2	3,007	+1.449%
2024-12-20	13.83	14.00	13.34	14.00	+1.083%	12	3,005	0.000%
2024-12-19	14.39	14.39	13.70	13.85	-7.667%	12	3,002	+1.083%
2024-12-18	15.65	15.80	15.00	15.00	-1.316%	27	3,000	-6.667%
2024-12-17	14.58	15.20	14.58	15.20	-2.564%	27	3,001	-7.895%
2024-12-16	16.40	16.40	15.35	15.60	-9.302%	71	3,006	-10.256%
2024-12-13	16.70	17.54	16.70	17.20	-6.165%	6	3,014	-18.605%
2024-12-12	17.38	18.33	17.38	18.33	+0.714%	14	3,013	-23.622%
2024-12-11	17.82	18.27	17.82	18.20	-3.704%	39	3,019	-23.077%
2024-12-10	18.45	19.30	18.00	18.90	-2.577%	24	2,980	-25.926%
2024-12-09	20.50	20.50	19.40	19.40	-3.242%	13	2,961	-27.835%
2024-12-06	19.60	20.65	19.45	20.05	-0.792%	60	2,951	-30.175%
2024-12-05	20.10	20.21	20.10	20.21	+1.050%	2	2,958	-30.727%
2024-12-04	21.12	21.12	19.90	20.00	-12.702%	58	2,957	-30.000%
2024-12-03	22.91	22.91	22.91	22.91	-0.391%	20	2,961	-38.891%
2024-12-02	23.00	23.00	23.00	23.00	-1.075%	1	2,961	-39.130%
2024-11-29	23.25	23.25	23.25	23.25	-1.899%	4	2,961	-39.785%
2024-11-26	23.70	23.70	23.70	23.70	-6.324%	5	2,960	-40.928%
2024-11-25	26.35	26.43	25.30	25.30	-5.066%	11	2,960	-44.664%
2024-11-22	27.50	27.80	26.65	26.65	-0.187%	12	2,968	-47.467%
2024-11-21	26.50	26.70	26.50	26.70	+4.994%	4	2,967	-47.566%
2024-11-18	25.42	25.43	25.42	25.43	+2.789%	21	2,963	-44.947%
2024-11-15	25.11	25.11	24.74	24.74	-3.170%	6	2,984	-43.411%
2024-11-14	25.55	25.55	25.55	25.55	-1.731%	2	2,985	-45.205%
2024-11-13	23.79	26.00	23.75	26.00	+5.906%	60	2,985	-46.154%
2024-11-12	24.51	24.55	24.51	24.55	-2.191%	9	2,930	-42.974%
2024-11-11	25.00	25.10	24.80	25.10	-0.397%	3	2,930	-44.223%
2024-11-08	25.35	25.35	24.10	25.20	-1.293%	26	2,929	-44.444%
2024-11-07	24.67	25.55	24.20	25.53	+0.472%	56	2,937	-45.163%
2024-11-06	25.50	25.90	24.75	25.41	+10.334%	217	2,944	-44.904%
2024-11-04	22.72	23.03	22.68	23.03	+9.667%	30	2,810	-39.210%
2024-11-01	22.30	22.30	21.00	21.00	-7.244%	72	2,800	-33.333%
2024-10-31	22.64	22.64	22.64	22.64	+0.667%	10	2,778	-38.163%
2024-10-30	22.50	22.50	22.49	22.49	-4.298%	54	2,782	-37.750%
2024-10-28	22.87	23.50	22.87	23.50	-3.173%	33	2,731	-40.426%
2024-10-25	24.90	24.90	24.00	24.27	-0.736%	62	2,724	-42.316%
2024-10-24	24.50	24.50	24.34	24.45	-0.811%	15	2,706	-42.740%
2024-10-23	24.65	24.65	24.65	24.65	+0.612%	2	2,714	-43.205%
2024-10-18	24.55	24.55	24.50	24.50	-4.483%	8	2,714	-42.857%
2024-10-15	24.95	25.65	24.95	25.65	-8.881%	13	2,716	-45.419%
2024-10-11	28.15	28.15	28.15	28.15	+0.716%	26	2,726	-50.266%
2024-10-10	28.15	28.15	27.95	27.95	+3.137%	25	2,726	-49.911%
2024-10-08	27.66	27.66	27.10	27.10	-10.265%	120	2,724	-48.339%
2024-10-07	30.25	30.65	30.15	30.20	+4.138%	39	2,654	-53.642%
2024-10-04	27.98	29.15	27.95	29.00	+6.422%	234	2,675	-51.724%
2024-10-03	27.25	27.25	27.25	27.25	+6.196%	1	2,732	-48.624%
2024-10-02	26.50	27.25	25.66	25.66	+2.681%	71	2,733	-45.440%
2024-10-01	21.95	25.00	21.30	24.99	+11.215%	66	2,723	-43.978%
2024-09-30	21.06	22.47	21.06	22.47	+5.543%	10	2,721	-37.695%
2024-09-27	19.40	21.29	19.40	21.29	+10.026%	18	2,723	-34.241%
2024-09-26	19.50	19.60	18.75	19.35	-4.444%	12	2,715	-27.649%
2024-09-25	20.95	21.06	20.25	20.25	-11.957%	29	2,706	-30.864%
2024-09-19	21.50	23.00	21.50	23.00	+10.577%	8	2,678	-39.130%
2024-09-18	20.80	20.80	20.80	20.80	+1.217%	11	2,670	-32.692%
2024-09-17	20.30	20.65	20.20	20.55	+7.592%	24	2,659	-31.873%
2024-09-16	19.10	19.10	19.10	19.10	+3.243%	2	2,637	-26.702%
2024-09-13	19.00	19.00	18.50	18.50	-0.857%	8	2,635	-24.324%
2024-09-12	18.20	18.75	18.20	18.66	+4.831%	225	2,635	-24.973%
2024-09-11	17.30	18.00	16.75	17.80	-1.928%	243	2,425	-21.348%
2024-09-10	18.88	19.35	18.15	18.15	-7.868%	43	2,264	-22.865%
2024-09-06	19.49	19.70	19.49	19.70	-5.651%	376	2,233	-28.934%
2024-09-05	21.17	21.17	20.88	20.88	-4.875%	15	2,048	-32.950%
2024-09-03	21.80	22.05	21.45	21.95	-6.596%	40	2,033	-36.219%
2024-08-30	23.50	23.50	23.50	23.50	+9.302%	4	2,005	-40.426%
2024-08-21	21.50	21.50	21.50	21.50	-1.602%	10	2,005	-34.884%
2024-08-20	22.50	22.50	21.85	21.85	-15.800%	20	1,995	-35.927%
2024-08-19	25.90	25.95	25.90	25.95	+6.178%	10	1,984	-46.050%
2024-08-16	24.30	24.44	24.30	24.44	-3.399%	24	1,989	-42.717%
2024-08-15	24.89	25.40	24.67	25.30	+1.200%	291	1,989	-44.664%
2024-08-14	23.65	25.00	23.65	25.00	+6.564%	28	1,820	-44.000%
2024-08-13	23.82	23.82	23.46	23.46	-3.655%	20	1,820	-40.324%
2024-08-12	24.30	24.35	24.30	24.35	+1.883%	2	1,820	-42.505%
2024-08-08	23.75	23.90	23.75	23.90	+6.222%	11	1,820	-41.423%
2024-08-07	22.48	22.50	22.33	22.50	+2.506%	20	1,831	-37.778%
2024-08-06	21.95	21.95	21.95	21.95	+6.039%	5	1,811	-36.219%
2024-08-05	21.90	21.90	20.70	20.70	-10.545%	11	1,801	-32.367%
2024-08-01	25.00	25.00	22.80	23.14	-8.754%	20	1,792	-39.499%
2024-07-31	25.00	25.36	25.00	25.36	+12.711%	54	1,793	-44.795%
2024-07-29	23.00	23.00	22.50	22.50	-5.779%	7	1,847	-37.778%
2024-07-26	23.90	23.90	23.85	23.88	+11.589%	20	1,840	-41.374%
2024-07-24	21.40	21.40	21.40	21.40	-3.604%	1	1,840	-34.579%
2024-07-22	22.20	22.20	22.20	22.20	-12.941%	1	1,840	-36.937%
2024-07-18	25.50	25.50	25.50	25.50	+7.368%	1	1,840	-45.098%
2024-07-17	23.75	23.75	23.75	23.75	+5.556%	2	1,841	-41.053%
2024-07-16	22.50	22.50	22.50	22.50	+6.182%	3	1,843	-37.778%
2024-07-15	21.19	21.19	21.19	21.19	+4.901%	2	1,846	-33.931%
2024-07-12	19.55	20.20	19.55	20.20	+5.759%	20	1,846	-30.693%
2024-07-10	19.10	19.10	19.10	19.10	0.000%	30	1,846	-26.702%
2024-07-09	19.25	19.25	19.10	19.10	-3.535%	12	1,816	-26.702%
2024-07-08	19.90	19.90	19.80	19.80	-3.415%	3	1,804	-29.293%
2024-07-05	20.50	20.50	20.50	20.50	-8.482%	2	1,802	-31.707%
2024-06-28	22.45	22.45	22.20	22.40	+0.269%	11	1,802	-37.500%
2024-06-27	21.89	22.34	21.89	22.34	+0.767%	6	1,803	-37.332%
2024-06-26	21.64	22.25	21.64	22.17	+0.773%	20	1,797	-36.852%
2024-06-24	21.80	22.00	21.57	22.00	+10.553%	24	1,777	-36.364%
2024-06-20	19.90	19.90	19.90	19.90	+9.521%	10	1,755	-29.648%
2024-06-18	18.79	18.79	18.14	18.17	+2.079%	51	1,695	-22.950%
2024-06-17	18.35	18.35	17.80	17.80	-7.676%	13	1,695	-21.348%
2024-06-13	19.24	19.28	19.24	19.28	-11.438%	10	1,695	-27.386%
2024-06-10	21.70	21.77	21.70	21.77	+4.865%	13	1,695	-35.691%
2024-06-05	20.80	20.80	20.68	20.76	+1.268%	20	1,705	-32.563%
2024-06-04	20.98	20.98	20.50	20.50	-15.984%	22	1,725	-31.707%
2024-05-31	24.40	24.40	24.40	24.40	+10.909%	6	1,724	-42.623%
2024-05-30	22.24	22.71	22.00	22.00	-2.004%	45	1,727	-36.364%
2024-05-29	21.75	22.45	21.75	22.45	+2.045%	4	1,697	-37.639%
2024-05-24	22.00	22.00	22.00	22.00	-2.870%	2	1,697	-36.364%
2024-05-23	22.65	22.65	22.65	22.65	-5.230%	5	1,697	-38.190%
2024-05-22	23.62	23.90	23.62	23.90	-8.464%	4	1,697	-41.423%
2024-05-20	26.90	26.90	26.11	26.11	-2.828%	10	1,696	-46.381%
2024-05-17	26.50	26.95	25.93	26.87	+2.362%	5,974	1,702	-47.897%
2024-05-16	26.27	26.27	26.25	26.25	+2.220%	5	506	-46.667%
2024-05-15	24.39	25.90	24.39	25.68	+5.246%	4	511	-45.483%
2024-05-13	24.40	24.40	24.40	24.40	-4.126%	1	513	-42.623%
2024-05-09	25.15	25.45	25.15	25.45	+4.992%	3	512	-44.990%
2024-05-07	23.89	24.24	23.89	24.24	-1.823%	4	514	-42.244%
2024-05-06	24.69	24.69	24.69	24.69	+8.959%	2	514	-43.297%
2024-05-03	22.65	22.70	22.65	22.66	-7.131%	6	512	-38.217%
2024-05-02	24.15	24.40	24.15	24.40	-8.374%	2	515	-42.623%
2024-04-30	26.81	26.81	26.63	26.63	+3.217%	7	515	-47.428%
2024-04-26	25.08	25.80	24.98	25.80	-10.572%	20	519	-45.736%
2024-04-22	28.85	28.85	28.85	28.85	+7.649%	1	516	-51.473%
2024-04-17	26.80	26.80	26.80	26.80	-4.114%	10	516	-47.761%
2024-04-15	27.50	27.95	27.50	27.95	-6.428%	6	506	-49.911%
2024-04-11	28.45	29.87	28.45	29.87	+2.470%	7	508	-53.130%
2024-04-10	29.50	29.55	29.15	29.15	+1.745%	6	506	-51.973%
2024-04-09	28.65	28.65	28.65	28.65	-0.968%	1	506	-51.134%
2024-04-05	29.20	29.20	28.93	28.93	+5.584%	6	506	-51.607%
2024-04-04	26.35	27.40	26.35	27.40	+1.935%	4	509	-48.905%
2024-04-03	26.90	27.39	26.56	26.88	+1.357%	9	510	-47.917%
2024-04-02	25.90	27.02	25.35	26.52	+5.657%	123	516	-47.210%
2024-04-01	25.00	25.10	25.00	25.10	+6.582%	11	515	-44.223%
2024-03-28	23.55	23.55	23.55	23.55	+2.391%	1	516	-40.552%
2024-03-27	22.65	23.18	22.65	23.00	+0.656%	41	516	-39.130%
2024-03-26	22.85	22.85	22.85	22.85	-2.766%	1	526	-38.731%
2024-03-25	23.10	23.70	23.10	23.50	+5.240%	17	526	-40.426%
2024-03-21	22.30	22.78	22.30	22.33	+2.103%	7	530	-37.304%
2024-03-20	21.87	21.87	21.87	21.87	-1.175%	1	530	-35.985%
2024-03-19	22.55	22.55	22.13	22.13	+0.728%	9	530	-36.737%
2024-03-18	21.70	21.97	21.70	21.97	+1.525%	11	527	-36.277%
2024-03-15	21.40	21.64	21.40	21.64	+3.640%	4	521	-35.305%
2024-03-14	20.88	20.88	20.88	20.88	+5.722%	1	521	-32.950%
2024-03-13	19.70	20.00	19.70	19.75	+4.497%	11	521	-29.114%
2024-03-08	18.40	18.90	18.26	18.90	+3.846%	20	520	-25.926%
2024-03-07	18.28	18.28	18.20	18.20	0.000%	11	520	-23.077%
2024-03-06	17.81	18.20	17.81	18.20	+6.620%	19	510	-23.077%
2024-03-05	17.02	17.55	16.90	17.07	+4.724%	155	510	-17.985%
2024-03-04	16.50	16.50	16.30	16.30	-5.780%	6	551	-14.110%
2024-03-01	17.60	17.72	17.30	17.30	+4.912%	28	552	-19.075%
2024-02-29	17.00	17.00	16.49	16.49	+0.549%	3	565	-15.100%
2024-02-26	16.40	16.40	16.40	16.40	-4.651%	15	567	-14.634%
2024-02-22	17.20	17.20	17.20	17.20	+3.428%	2	565	-18.605%
2024-02-21	16.65	17.10	16.63	16.63	+5.253%	17	567	-15.815%
2024-02-20	16.10	16.33	15.80	15.80	-6.231%	9	570	-11.392%
2024-02-16	16.50	16.85	16.50	16.85	+5.975%	18	577	-16.914%
2024-02-15	15.90	15.90	15.90	15.90	+10.801%	1	577	-11.950%
2024-02-14	14.35	14.35	14.35	14.35	-2.048%	3	576	-2.439%
2024-02-13	14.95	14.95	14.65	14.65	-5.484%	2	576	-4.437%
2024-02-12	15.25	15.50	15.25	15.50	+6.970%	8	578	-9.677%
2024-02-09	14.70	14.70	14.49	14.49	-3.336%	2	584	-3.382%
2024-02-08	14.99	14.99	14.99	14.99	+0.604%	2	583	-6.604%
2024-02-07	14.60	14.90	14.60	14.90	+2.055%	8	581	-6.040%
2024-02-06	14.60	14.60	14.60	14.60	-5.806%	8	578	-4.110%
2024-02-02	15.50	15.50	15.50	15.50	+0.649%	3	570	-9.677%
2024-01-31	15.40	15.40	15.40	15.40	0.000%	2	567	-9.091%
2024-01-30	15.40	15.40	15.40	15.40	+0.654%	1	567	-9.091%
2024-01-29	14.75	15.40	14.75	15.30	+0.196%	20	567	-8.497%
2024-01-26	15.00	15.27	15.00	15.27	+5.310%	7	577	-8.317%
2024-01-25	13.85	14.50	13.85	14.50	+11.111%	2	582	-3.448%
2024-01-24	12.80	13.05	12.80	13.05	+4.819%	7	583	+7.280%
2024-01-23	12.60	12.60	12.45	12.45	+2.893%	14	586	+12.450%
2024-01-22	11.75	12.20	11.75	12.10	-3.968%	106	590	+15.702%
2024-01-19	12.40	12.60	12.25	12.60	+2.024%	7	579	+11.111%
2024-01-18	12.21	12.35	12.20	12.35	-1.200%	9	572	+13.360%
2024-01-17	12.60	12.70	12.50	12.50	-3.846%	25	569	+12.000%
2024-01-16	13.45	13.45	13.00	13.00	-7.209%	8	549	+7.692%
2024-01-12	14.30	14.30	13.95	14.01	+3.015%	14	534	-0.071%
2024-01-11	13.60	13.60	13.60	13.60	0.000%	5	534	+2.941%
2024-01-10	13.90	13.90	13.30	13.60	-8.108%	51	529	+2.941%
2024-01-08	14.00	14.80	14.00	14.80	-8.979%	23	518	-5.405%
2024-01-05	16.50	16.70	16.26	16.26	+2.264%	33	499	-13.899%
2024-01-04	15.90	15.90	15.90	15.90	-6.360%	1	506	-11.950%
2024-01-03	16.50	16.98	16.45	16.98	+1.677%	115	507	-17.550%
2024-01-02	15.11	16.70	15.11	16.70	+15.651%	6	414	-16.168%
2023-12-29	14.44	14.44	14.44	14.44	-2.432%	1	409	-3.047%
2023-12-28	15.36	15.36	14.80	14.80	-6.448%	3	409	-5.405%
2023-12-27	15.95	15.95	15.82	15.82	-4.295%	12	408	-11.504%
2023-12-26	16.53	16.53	16.53	16.53	+3.507%	1	397	-15.306%
2023-12-22	16.25	16.25	15.97	15.97	+1.655%	2	396	-12.336%
2023-12-21	15.95	15.95	15.71	15.71	+1.355%	7	396	-10.885%
2023-12-20	16.57	16.57	15.50	15.50	-3.367%	2	391	-9.677%
2023-12-19	16.04	16.04	16.04	16.04	-3.664%	30	391	-12.718%
2023-12-18	16.60	16.65	15.40	16.65	+10.631%	37	412	-15.916%
2023-12-15	15.00	15.05	15.00	15.05	-2.903%	2	400	-6.977%
2023-12-14	14.65	15.50	14.65	15.50	+8.925%	31	399	-9.677%
2023-12-13	13.75	14.23	13.55	14.23	+4.632%	6	403	-1.616%
2023-12-12	14.90	14.90	13.60	13.60	-10.231%	35	399	+2.941%
2023-12-11	14.55	15.15	14.55	15.15	+2.712%	6	384	-7.591%
2023-12-08	14.80	15.00	14.75	14.75	+3.509%	13	381	-5.085%
2023-12-07	15.70	15.70	14.20	14.25	-3.716%	27	373	-1.754%
2023-12-06	15.25	15.50	14.30	14.80	-4.516%	114	353	-5.405%
2023-12-05	16.10	16.10	15.50	15.50	-7.463%	58	322	-9.677%
2023-12-04	16.40	16.76	16.40	16.75	-1.471%	6	292	-16.418%
2023-12-01	17.75	17.80	17.00	17.00	+0.890%	16	291	-17.647%
2023-11-30	18.05	18.05	16.55	16.85	-0.590%	8	291	-16.914%
2023-11-29	17.90	17.90	16.95	16.95	-5.833%	5	288	-17.404%
2023-11-28	18.00	18.00	18.00	18.00	-1.316%	3	288	-22.222%
2023-11-27	18.00	18.24	18.00	18.24	-0.055%	3	288	-23.246%
2023-11-22	18.35	18.35	18.25	18.25	-2.667%	5	281	-23.288%
2023-11-21	18.28	18.75	18.28	18.75	-2.344%	2	281	-25.333%
2023-11-20	19.10	19.20	18.70	19.20	-1.790%	7	281	-27.083%
2023-11-17	17.79	19.55	17.79	19.55	+12.163%	3	281	-28.389%
2023-11-16	17.85	17.85	16.98	17.43	-7.040%	37	280	-19.679%
2023-11-15	18.90	18.90	18.75	18.75	0.000%	9	279	-25.333%
2023-11-14	19.00	19.00	18.75	18.75	-1.316%	4	279	-25.333%
2023-11-13	19.18	19.18	18.78	19.00	+2.151%	15	279	-26.316%
2023-11-10	18.07	18.60	18.07	18.60	+3.911%	25	275	-24.731%
2023-11-09	17.85	18.35	17.85	17.90	-2.346%	5	256	-21.788%
2023-11-08	18.80	18.82	18.33	18.33	-2.136%	11	255	-23.622%
2023-11-07	18.85	18.85	18.37	18.73	-5.404%	9	255	-25.254%
2023-11-06	21.20	21.20	19.80	19.80	-9.174%	6	250	-29.293%
2023-11-02	21.80	21.80	21.80	21.80	+8.728%	4	250	-35.780%
2023-11-01	20.16	21.25	20.05	20.05	-2.052%	22	250	-30.175%
2023-10-31	20.12	20.47	20.12	20.47	+0.837%	6	234	-31.607%
2023-10-30	20.25	20.30	20.24	20.30	+0.247%	81	229	-31.034%
2023-10-27	20.40	20.40	20.25	20.25	-5.901%	21	149	-30.864%
2023-10-26	21.52	21.52	21.52	21.52	-11.440%	1	139	-34.944%
2023-10-20	23.60	24.30	23.60	24.30	-3.226%	14	138	-42.387%
2023-10-18	25.40	25.40	25.11	25.11	+6.669%	2	128	-44.245%
2023-10-13	23.60	23.60	23.54	23.54	+10.776%	2	128	-40.527%
2023-10-12	21.20	21.25	21.20	21.25	+3.659%	6	129	-34.118%
2023-10-11	21.15	21.15	20.10	20.50	-7.240%	13	124	-31.707%
2023-10-06	22.00	22.10	22.00	22.10	-16.193%	2	121	-36.652%
2023-10-04	26.37	26.37	26.37	26.37	-14.188%	1	121	-46.909%
2023-09-28	29.99	30.73	29.99	30.73	+2.365%	22	120	-54.442%
2023-09-27	30.11	30.33	30.02	30.02	+5.149%	10	100	-53.364%
2023-09-20	28.50	28.55	28.50	28.55	-0.971%	25	97	-50.963%
2023-09-15	29.02	29.09	28.83	28.83	-2.337%	38	72	-51.439%
2023-09-14	29.81	29.81	29.32	29.52	+3.217%	25	34	-52.575%
2023-09-12	28.10	28.62	27.70	28.60	0.000%	9	9	-51.049%