Dark

XOM20260116C105
XOM Jan 16 2026 105.00 Call (XOM260116C00105000)
option OPRA

EOD

May 15, 2025

10.74+2.775%(+0.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	10.28	10.74	10.28	10.74	+2.775%	4	3,274	0.000%
2025-05-14	10.30	10.45	10.30	10.45	-8.734%	9	3,274	+2.775%
2025-05-13	11.35	11.45	11.30	11.45	+9.569%	28	3,274	-6.201%
2025-05-09	10.35	10.45	10.35	10.45	+2.956%	10	3,273	+2.775%
2025-05-08	9.75	10.24	9.75	10.15	+9.375%	9	3,271	+5.813%
2025-05-07	9.30	9.30	9.05	9.28	-4.330%	30	3,275	+15.733%
2025-05-06	8.45	9.70	8.45	9.70	+16.168%	70	3,276	+10.722%
2025-05-05	9.00	9.00	8.35	8.35	-14.359%	44	3,251	+28.623%
2025-05-02	9.65	9.80	9.50	9.75	-6.699%	126	3,230	+10.154%
2025-05-01	10.75	10.75	10.23	10.45	+9.424%	13	3,210	+2.775%
2025-04-30	10.48	10.60	9.55	9.55	-16.957%	18	3,211	+12.461%
2025-04-28	11.50	11.50	11.50	11.50	+2.222%	8	3,214	-6.609%
2025-04-25	12.00	12.00	11.25	11.25	-4.661%	18	3,206	-4.533%
2025-04-24	11.78	11.82	11.75	11.80	0.000%	5	3,199	-8.983%
2025-04-22	11.80	12.55	11.80	11.80	+11.426%	67	3,199	-8.983%
2025-04-21	10.35	10.59	10.05	10.59	-10.633%	22	3,146	+1.416%
2025-04-17	11.00	12.40	11.00	11.85	+20.305%	158	3,116	-9.367%
2025-04-16	10.00	10.20	9.75	9.85	+4.787%	127	3,116	+9.036%
2025-04-15	10.03	10.35	9.20	9.40	-1.053%	106	3,125	+14.255%
2025-04-14	10.10	10.15	9.50	9.50	-6.588%	66	3,056	+13.053%
2025-04-11	8.50	10.25	8.50	10.17	+17.572%	1,086	3,053	+5.605%
2025-04-10	9.95	9.95	8.20	8.65	-24.783%	72	2,562	+24.162%
2025-04-09	9.29	11.50	8.90	11.50	+28.492%	160	2,578	-6.609%
2025-04-08	10.21	10.55	8.70	8.95	-10.500%	257	2,434	+20.000%
2025-04-07	8.40	10.15	8.40	10.00	-8.257%	244	2,593	+7.400%
2025-04-04	12.60	12.90	10.90	10.90	-27.333%	600	2,736	-1.468%
2025-04-03	15.15	15.50	14.89	15.00	-19.441%	20	2,627	-28.400%
2025-04-02	18.62	18.62	18.62	18.62	-4.757%	1	2,615	-42.320%
2025-03-31	19.00	19.55	19.00	19.55	+8.611%	2	2,615	-45.064%
2025-03-28	17.95	18.07	17.67	18.00	-2.121%	64	2,616	-40.333%
2025-03-27	17.85	18.39	17.85	18.39	+1.322%	9	2,631	-41.599%
2025-03-26	18.35	18.50	18.08	18.15	+9.009%	15	2,622	-40.826%
2025-03-25	17.26	17.26	16.65	16.65	+1.463%	3	2,621	-35.495%
2025-03-24	16.80	17.00	16.41	16.41	+0.061%	9	2,622	-34.552%
2025-03-20	16.25	16.40	16.25	16.40	-1.026%	5	2,627	-34.512%
2025-03-19	16.00	16.57	16.00	16.57	+12.111%	43	2,623	-35.184%
2025-03-18	15.06	15.06	14.78	14.78	-6.574%	6	2,583	-27.334%
2025-03-17	15.07	15.82	15.07	15.82	+11.566%	11	2,581	-32.111%
2025-03-14	13.30	14.18	13.30	14.18	+8.079%	130	2,578	-24.260%
2025-03-12	12.44	13.12	12.44	13.12	+0.923%	4	2,578	-18.140%
2025-03-11	13.71	13.71	12.85	13.00	-7.736%	144	2,578	-17.385%
2025-03-10	13.90	14.94	13.70	14.09	+7.557%	21	2,586	-23.776%
2025-03-07	13.00	13.10	12.56	13.10	+19.091%	28	2,586	-18.015%
2025-03-06	9.95	11.00	9.95	11.00	+7.317%	36	2,620	-2.364%
2025-03-05	10.00	10.30	9.35	10.25	-10.167%	519	2,620	+4.780%
2025-03-04	10.44	11.45	10.44	11.41	+1.063%	20	2,480	-5.872%
2025-03-03	13.90	13.90	10.94	11.29	-3.997%	17	2,480	-4.872%
2025-02-26	12.00	12.00	11.70	11.76	-5.920%	12	2,483	-8.673%
2025-02-25	14.65	14.65	12.50	12.50	-9.091%	28	2,485	-14.080%
2025-02-24	13.25	14.10	13.25	13.75	+3.383%	74	2,485	-21.891%
2025-02-21	13.70	13.70	13.20	13.30	-6.338%	438	2,486	-19.248%
2025-02-20	13.50	14.20	13.50	14.20	+10.506%	61	2,492	-24.366%
2025-02-19	13.85	13.85	12.82	12.85	-2.281%	7	2,520	-16.420%
2025-02-18	11.30	13.25	11.30	13.15	+10.042%	51	2,525	-18.327%
2025-02-14	12.20	12.20	11.95	11.95	+3.017%	50	2,583	-10.126%
2025-02-13	11.60	11.60	11.60	11.60	+3.111%	1	2,582	-7.414%
2025-02-12	12.06	12.10	11.25	11.25	-17.279%	150	2,582	-4.533%
2025-02-11	13.00	13.68	12.80	13.60	+10.121%	24	2,582	-21.029%
2025-02-10	12.20	12.45	12.10	12.35	+4.661%	8	2,598	-13.036%
2025-02-07	11.65	11.95	11.65	11.80	+5.076%	10	2,603	-8.983%
2025-02-06	11.23	11.23	11.23	11.23	-5.232%	2	2,607	-4.363%
2025-02-05	11.85	11.85	11.85	11.85	-0.920%	1	2,609	-9.367%
2025-02-04	11.70	12.00	11.70	11.96	+13.905%	67	2,610	-10.201%
2025-02-03	9.55	10.50	9.55	10.50	+5.000%	122	2,661	+2.286%
2025-01-31	10.40	11.30	9.83	10.00	-15.966%	170	2,765	+7.400%
2025-01-30	11.80	11.94	11.60	11.90	+7.111%	11	2,768	-9.748%
2025-01-29	10.66	11.11	10.66	11.11	+1.740%	4	2,758	-3.330%
2025-01-28	11.10	11.15	10.92	10.92	-5.455%	10	2,758	-1.648%
2025-01-27	11.55	11.55	11.55	11.55	+2.484%	9	2,757	-7.013%
2025-01-24	11.60	11.60	11.25	11.27	-12.973%	232	2,748	-4.703%
2025-01-23	13.00	13.00	12.20	12.95	+2.372%	27	2,696	-17.066%
2025-01-22	12.80	12.80	12.65	12.65	-5.597%	18	2,685	-15.099%
2025-01-21	13.85	14.15	13.40	13.40	-5.965%	6	2,695	-19.851%
2025-01-17	14.35	14.35	14.01	14.25	+5.244%	28	2,692	-24.632%
2025-01-16	13.40	13.54	13.40	13.54	-0.806%	7	2,692	-20.679%
2025-01-15	12.95	13.70	12.95	13.65	+9.026%	531	2,688	-21.319%
2025-01-14	11.85	12.52	11.85	12.52	+1.789%	2	2,185	-14.217%
2025-01-13	12.00	12.30	12.00	12.30	+13.889%	8	2,184	-12.683%
2025-01-10	10.90	11.10	10.50	10.80	+0.465%	394	2,185	-0.556%
2025-01-08	11.25	11.45	10.65	10.75	-12.245%	41	2,066	-0.093%
2025-01-07	12.70	12.80	12.25	12.25	+6.522%	6	2,066	-12.327%
2025-01-06	12.70	12.70	11.50	11.50	-3.280%	13	2,067	-6.609%
2025-01-03	12.25	12.25	11.80	11.89	+3.391%	18	2,066	-9.672%
2025-01-02	11.36	11.50	11.36	11.50	-2.954%	17	2,062	-6.609%
2024-12-31	11.75	11.85	11.75	11.85	+8.219%	9	2,053	-9.367%
2024-12-30	10.65	10.95	10.60	10.95	-6.809%	11	2,053	-1.918%
2024-12-27	11.25	11.75	11.25	11.75	+8.295%	28	2,049	-8.596%
2024-12-26	11.00	11.58	10.85	10.85	-6.867%	27	2,053	-1.014%
2024-12-24	11.10	11.65	11.10	11.65	+2.915%	4	2,048	-7.811%
2024-12-23	10.95	11.32	10.65	11.32	+2.909%	17	2,048	-5.124%
2024-12-20	11.25	11.25	10.78	11.00	0.000%	5	2,042	-2.364%
2024-12-19	11.60	11.60	11.00	11.00	-9.539%	43	2,042	-2.364%
2024-12-18	12.39	12.39	12.16	12.16	+1.165%	11	2,042	-11.678%
2024-12-17	12.11	12.11	11.78	12.02	-3.840%	24	2,034	-10.649%
2024-12-16	13.01	13.01	12.50	12.50	-12.709%	6	2,036	-14.080%
2024-12-13	14.00	14.42	13.80	14.32	-2.585%	52	2,036	-25.000%
2024-12-12	14.70	14.70	14.70	14.70	-1.342%	6	2,014	-26.939%
2024-12-11	14.90	14.90	14.90	14.90	-5.096%	1	2,014	-27.919%
2024-12-10	16.10	16.10	15.70	15.70	+1.487%	463	2,014	-31.592%
2024-12-09	16.75	16.79	15.47	15.47	-4.800%	20	1,768	-30.575%
2024-12-06	16.25	16.25	16.25	16.25	-1.336%	4	1,768	-33.908%
2024-12-04	17.20	17.20	16.47	16.47	-14.575%	18	1,766	-34.791%
2024-12-03	18.80	19.28	18.80	19.28	+1.741%	8	1,753	-44.295%
2024-12-02	19.00	19.00	18.80	18.95	-5.013%	17	1,751	-43.325%
2024-11-27	19.95	19.95	19.95	19.95	-1.384%	3	1,743	-46.165%
2024-11-26	19.95	20.23	19.95	20.23	-5.246%	7	1,743	-46.911%
2024-11-25	21.35	21.35	21.35	21.35	-6.972%	4	1,742	-49.696%
2024-11-22	23.43	23.43	22.95	22.95	-2.340%	14	1,738	-53.203%
2024-11-21	22.80	23.50	22.80	23.50	+14.078%	10	1,733	-54.298%
2024-11-19	20.60	20.60	20.60	20.60	-5.069%	3	1,733	-47.864%
2024-11-18	21.70	21.70	21.70	21.70	-1.004%	70	1,730	-50.507%
2024-11-14	23.00	23.00	21.92	21.92	+2.191%	8	1,660	-51.004%
2024-11-13	20.15	21.45	20.15	21.45	+1.900%	4	1,658	-49.930%
2024-11-12	21.58	21.58	20.65	21.05	-2.184%	5	1,655	-48.979%
2024-11-08	20.85	21.73	20.76	21.52	-1.420%	24	1,657	-50.093%
2024-11-07	20.95	21.83	20.95	21.83	-0.773%	3	1,649	-50.802%
2024-11-06	22.10	22.10	22.00	22.00	+8.374%	4	1,650	-51.182%
2024-11-05	19.85	20.30	19.85	20.30	+1.500%	2	1,649	-47.094%
2024-11-04	19.50	20.00	19.50	20.00	+8.992%	3	1,651	-46.300%
2024-11-01	19.00	19.00	18.35	18.35	-5.897%	24	1,652	-41.471%
2024-10-31	19.50	19.50	19.50	19.50	+2.094%	2	1,643	-44.923%
2024-10-30	19.10	19.10	19.10	19.10	-5.819%	1	1,643	-43.770%
2024-10-28	19.75	20.28	19.75	20.28	-3.658%	6	1,643	-47.041%
2024-10-25	21.05	21.05	21.05	21.05	+0.238%	2	1,643	-48.979%
2024-10-24	21.30	21.30	21.00	21.00	+0.913%	20	1,644	-48.857%
2024-10-23	20.81	20.81	20.78	20.81	-0.668%	15	1,624	-48.390%
2024-10-21	20.95	20.95	20.95	20.95	-2.558%	1	1,624	-48.735%
2024-10-17	21.50	21.50	21.50	21.50	-2.273%	1	1,625	-50.047%
2024-10-16	22.00	22.00	22.00	22.00	+0.457%	20	1,625	-51.182%
2024-10-15	21.90	21.90	21.90	21.90	-10.246%	2	1,625	-50.959%
2024-10-11	24.40	24.40	24.40	24.40	+3.609%	4	1,627	-55.984%
2024-10-09	23.55	23.55	23.55	23.55	-2.444%	5	1,629	-54.395%
2024-10-08	23.70	24.14	23.70	24.14	-8.561%	2	1,632	-55.510%
2024-10-07	26.40	26.40	26.40	26.40	+4.762%	1	1,631	-59.318%
2024-10-04	26.10	26.10	25.20	25.20	+4.348%	6	1,630	-57.381%
2024-10-03	24.15	24.15	24.15	24.15	+11.961%	59	1,628	-55.528%
2024-10-01	21.45	21.57	21.45	21.57	+24.108%	3	1,687	-50.209%
2024-09-27	17.38	17.38	17.38	17.38	+6.040%	2	1,686	-38.205%
2024-09-26	16.50	16.50	16.39	16.39	-7.139%	3	1,685	-34.472%
2024-09-25	17.50	17.65	17.50	17.65	-10.178%	45	1,683	-39.150%
2024-09-24	19.65	19.65	19.65	19.65	+7.671%	1	1,668	-45.344%
2024-09-23	18.25	18.25	18.25	18.25	+4.286%	10	1,668	-41.151%
2024-09-20	17.51	17.51	17.50	17.50	-9.091%	8	1,678	-38.629%
2024-09-19	18.75	19.25	18.75	19.25	+9.065%	17	1,675	-44.208%
2024-09-18	17.50	17.85	17.50	17.65	+3.216%	79	1,663	-39.150%
2024-09-17	17.20	17.35	17.05	17.10	+7.210%	14	1,604	-37.193%
2024-09-16	16.10	16.10	15.95	15.95	+1.592%	2	1,592	-32.665%
2024-09-12	15.25	15.70	15.20	15.70	+5.017%	150	1,591	-31.592%
2024-09-11	14.45	15.05	14.02	14.95	-4.167%	141	1,442	-28.161%
2024-09-10	15.60	15.60	15.60	15.60	-11.514%	1	1,335	-31.154%
2024-09-09	17.60	17.63	17.60	17.63	+3.402%	2	1,334	-39.081%
2024-09-06	17.47	17.47	17.05	17.05	-12.204%	12	1,334	-37.009%
2024-08-28	19.42	19.42	19.42	19.42	-9.884%	1	1,332	-44.696%
2024-08-27	21.55	21.55	21.55	21.55	+13.123%	25	1,333	-50.162%
2024-08-20	19.05	19.05	19.05	19.05	-14.305%	2	1,308	-43.622%
2024-08-19	22.60	22.60	22.23	22.23	+8.598%	4	1,309	-51.687%
2024-08-14	20.75	20.75	20.47	20.47	+1.037%	31	1,309	-47.533%
2024-08-13	20.26	20.26	20.26	20.26	-4.208%	10	1,278	-46.989%
2024-08-12	21.05	21.15	21.05	21.15	-0.236%	25	1,268	-49.220%
2024-08-09	21.20	21.20	21.20	21.20	+6.909%	2	1,245	-49.340%
2024-08-08	19.83	19.83	19.83	19.83	+7.772%	4	1,246	-45.840%
2024-08-06	18.40	18.40	18.40	18.40	-3.866%	5	1,249	-41.630%
2024-08-05	19.14	19.14	19.14	19.14	-3.625%	1	1,254	-43.887%
2024-08-01	20.20	20.20	19.86	19.86	-8.479%	2	1,255	-45.921%
2024-07-31	21.80	21.80	21.69	21.70	+4.578%	21	1,256	-50.507%
2024-07-25	19.72	20.75	19.72	20.75	+10.667%	31	1,257	-48.241%
2024-07-24	17.56	18.75	17.56	18.75	+8.382%	7	1,280	-42.720%
2024-07-23	17.40	17.40	17.30	17.30	-9.661%	31	1,283	-37.919%
2024-07-22	19.05	19.15	19.05	19.15	-5.432%	2	1,259	-43.916%
2024-07-19	20.25	20.25	20.25	20.25	-8.038%	2	1,260	-46.963%
2024-07-18	21.90	22.02	21.90	22.02	+6.120%	2	1,261	-51.226%
2024-07-17	20.75	20.75	20.75	20.75	+8.639%	5	1,261	-48.241%
2024-07-15	19.10	19.10	19.10	19.10	+10.982%	1	1,264	-43.770%
2024-07-12	17.15	17.21	17.15	17.21	+2.563%	40	1,264	-37.594%
2024-07-11	16.78	16.78	16.78	16.78	+6.675%	1	1,264	-35.995%
2024-07-10	15.73	15.73	15.73	15.73	-14.511%	7	1,264	-31.723%
2024-07-02	18.40	18.40	18.40	18.40	-5.641%	4	1,271	-41.630%
2024-06-28	19.50	19.50	19.50	19.50	+6.557%	2	1,271	-44.923%
2024-06-24	18.30	18.30	18.30	18.30	+12.270%	7	1,272	-41.311%
2024-06-18	16.32	16.32	16.30	16.30	+8.667%	40	1,265	-34.110%
2024-06-17	15.50	15.50	15.00	15.00	-2.471%	4	1,265	-28.400%
2024-06-14	15.38	15.55	15.30	15.38	-18.796%	8	1,261	-30.169%
2024-06-07	19.70	19.70	18.94	18.94	+0.745%	52	1,261	-43.295%
2024-06-06	19.50	19.50	18.80	18.80	+2.901%	13	1,276	-42.872%
2024-06-05	18.47	18.47	18.27	18.27	+2.640%	20	1,289	-41.215%
2024-06-04	17.20	17.80	17.20	17.80	-9.873%	3	1,304	-39.663%
2024-05-31	19.75	19.75	19.75	19.75	+1.438%	2	1,304	-45.620%
2024-05-30	19.10	19.49	19.05	19.47	-1.168%	91	1,303	-44.838%
2024-05-28	19.70	19.70	19.70	19.70	-0.253%	10	1,268	-45.482%
2024-05-23	20.25	20.25	19.75	19.75	-2.469%	5	1,271	-45.620%
2024-05-22	21.00	21.00	20.20	20.25	-11.145%	36	1,271	-46.963%
2024-05-20	23.95	23.95	22.79	22.79	+0.396%	5	1,291	-52.874%
2024-05-17	22.70	22.70	22.70	22.70	+1.703%	84	1,294	-52.687%
2024-05-15	22.50	22.50	22.32	22.32	+1.455%	6	1,293	-51.882%
2024-05-14	21.05	22.00	21.05	22.00	+1.946%	21	1,299	-51.182%
2024-05-01	21.48	21.58	21.46	21.58	-9.137%	5	1,316	-50.232%
2024-04-29	24.20	24.75	23.70	23.75	+6.502%	76	1,311	-54.779%
2024-04-26	22.30	22.30	22.30	22.30	-7.469%	2	1,251	-51.839%
2024-04-18	24.00	24.10	24.00	24.10	0.000%	37	1,252	-55.436%
2024-04-17	23.95	24.10	23.95	24.10	+1.048%	30	1,215	-55.436%
2024-04-16	23.85	23.85	23.85	23.85	-3.441%	1	1,194	-54.969%
2024-04-15	24.70	24.70	24.70	24.70	-1.594%	2	1,194	-56.518%
2024-04-11	25.10	25.10	25.10	25.10	+1.414%	2	1,196	-57.211%
2024-04-09	24.75	24.75	24.75	24.75	-2.750%	10	1,194	-56.606%
2024-04-08	26.00	26.00	25.45	25.45	+5.602%	5	1,184	-57.800%
2024-04-04	24.05	24.12	24.05	24.10	-3.213%	55	1,184	-55.436%
2024-04-03	23.25	24.90	23.25	24.90	+9.692%	6	1,133	-56.867%
2024-04-02	22.70	22.70	22.70	22.70	+5.581%	1	1,129	-52.687%
2024-04-01	21.50	21.50	21.50	21.50	+1.176%	1	1,129	-50.047%
2024-03-28	21.00	21.25	21.00	21.25	+6.250%	9	1,137	-49.459%
2024-03-27	20.00	20.00	20.00	20.00	-0.249%	2	1,137	-46.300%
2024-03-25	20.35	20.35	20.05	20.05	+3.886%	2	1,137	-46.434%
2024-03-22	18.76	19.30	18.76	19.30	0.000%	10	1,137	-44.352%
2024-03-21	19.30	19.30	19.30	19.30	0.000%	13	1,141	-44.352%
2024-03-20	19.00	19.30	18.95	19.30	+0.260%	14	1,154	-44.352%
2024-03-19	19.25	19.25	19.11	19.25	+6.061%	42	1,166	-44.208%
2024-03-15	18.50	18.50	18.15	18.15	+1.397%	6	1,167	-40.826%
2024-03-14	18.28	18.28	17.90	17.90	+6.675%	3	1,167	-40.000%
2024-03-13	16.78	16.78	16.78	16.78	+1.697%	1	1,167	-35.995%
2024-03-11	16.50	16.50	16.50	16.50	+3.125%	1	1,167	-34.909%
2024-03-08	16.00	16.00	16.00	16.00	+1.652%	100	1,167	-32.875%
2024-03-06	15.30	15.74	15.30	15.74	+4.933%	52	1,167	-31.766%
2024-03-05	15.00	15.00	15.00	15.00	+5.634%	5	1,134	-28.400%
2024-03-04	13.45	14.20	13.45	14.20	-4.054%	8	1,134	-24.366%
2024-03-01	14.80	14.80	14.80	14.80	+2.778%	6	1,132	-27.432%
2024-02-28	14.40	14.40	14.40	14.40	+1.983%	1	1,132	-25.417%
2024-02-27	13.98	14.12	13.97	14.12	+1.949%	3	1,131	-23.938%
2024-02-23	13.65	13.90	13.65	13.85	-3.819%	24	1,131	-22.455%
2024-02-22	14.40	14.40	14.40	14.40	+0.348%	3	1,125	-25.417%
2024-02-21	14.20	14.40	14.20	14.35	+7.090%	10	1,125	-25.157%
2024-02-20	13.40	13.40	13.40	13.40	-4.626%	1	1,117	-19.851%
2024-02-16	14.05	14.05	14.05	14.05	+5.401%	20	1,116	-23.559%
2024-02-15	12.80	13.45	12.80	13.33	+7.500%	108	1,116	-19.430%
2024-02-13	12.35	12.40	12.35	12.40	+1.224%	9	1,016	-13.387%
2024-02-09	12.25	12.25	12.25	12.25	-9.259%	1	1,019	-12.327%
2024-02-08	12.53	13.50	12.53	13.50	+12.219%	5	1,018	-20.444%
2024-02-07	12.03	12.03	12.03	12.03	-7.247%	5	1,013	-10.723%
2024-02-02	12.97	12.97	12.97	12.97	-0.231%	10	1,008	-17.194%
2024-02-01	13.00	13.00	13.00	13.00	-3.346%	401	1,018	-17.385%
2024-01-31	13.41	13.45	13.41	13.45	-3.376%	3	618	-20.149%
2024-01-30	13.05	13.92	13.05	13.92	+11.360%	29	618	-22.845%
2024-01-29	12.50	12.50	12.50	12.50	-1.961%	1	627	-14.080%
2024-01-26	12.65	12.75	12.35	12.75	+2.000%	12	627	-15.765%
2024-01-25	11.80	12.50	11.80	12.50	+11.607%	11	625	-14.080%
2024-01-24	10.73	11.20	10.73	11.20	+6.667%	6	624	-4.107%
2024-01-23	10.65	10.65	10.50	10.50	+5.954%	38	618	+2.286%
2024-01-22	10.00	10.00	9.91	9.91	-5.619%	14	583	+8.375%
2024-01-19	10.55	10.55	10.34	10.50	+1.942%	38	578	+2.286%
2024-01-18	10.34	10.34	10.15	10.30	-3.738%	7	553	+4.272%
2024-01-17	10.66	10.70	10.66	10.70	-4.889%	32	554	+0.374%
2024-01-16	11.25	11.25	11.25	11.25	-5.779%	10	588	-4.533%
2024-01-12	11.94	11.94	11.94	11.94	+3.198%	2	590	-10.050%
2024-01-11	11.80	11.80	11.57	11.57	+0.173%	101	590	-7.174%
2024-01-10	11.65	11.85	11.55	11.55	-5.714%	145	540	-7.013%
2024-01-09	12.66	12.66	12.20	12.25	-4.817%	9	676	-12.327%
2024-01-08	12.20	12.87	12.00	12.87	-5.714%	27	674	-16.550%
2024-01-05	14.25	14.53	13.65	13.65	-0.727%	27	667	-21.319%
2024-01-04	14.90	15.00	13.45	13.75	-2.482%	8	669	-21.891%
2024-01-03	13.76	14.15	13.76	14.10	+0.714%	78	665	-23.830%
2024-01-02	12.92	14.80	12.92	14.00	+13.636%	8	654	-23.286%
2023-12-29	13.00	13.35	12.20	12.32	-1.440%	38	650	-12.825%
2023-12-28	13.10	13.10	12.50	12.50	-7.749%	33	650	-14.080%
2023-12-27	13.65	13.80	13.55	13.55	-4.577%	11	647	-20.738%
2023-12-26	13.65	14.20	13.65	14.20	+2.379%	3	639	-24.366%
2023-12-22	13.87	13.87	13.87	13.87	-3.479%	1	635	-22.567%
2023-12-20	14.37	14.37	14.37	14.37	+1.915%	1	635	-25.261%
2023-12-19	13.76	14.72	13.76	14.10	+2.920%	38	634	-23.830%
2023-12-18	14.24	14.24	13.70	13.70	+5.385%	57	630	-21.606%
2023-12-15	12.95	13.00	12.85	13.00	-1.141%	8	573	-17.385%
2023-12-14	13.10	13.55	12.80	13.15	+9.583%	14	566	-18.327%
2023-12-13	11.67	12.00	11.67	12.00	+3.093%	6	566	-10.500%
2023-12-12	11.94	12.04	11.60	11.64	-9.063%	110	565	-7.732%
2023-12-11	12.80	12.80	12.80	12.80	+3.644%	1	456	-16.094%
2023-12-08	12.40	12.40	12.35	12.35	+2.066%	32	455	-13.036%
2023-12-07	12.20	12.20	12.00	12.10	-3.355%	17	425	-11.240%
2023-12-06	13.15	13.15	12.45	12.52	-9.078%	10	440	-14.217%
2023-12-05	13.77	13.77	13.77	13.77	-6.644%	5	439	-22.004%
2023-12-04	14.33	14.75	14.32	14.75	-2.961%	20	444	-27.186%
2023-12-01	15.20	15.20	15.20	15.20	+6.294%	1	426	-29.342%
2023-11-30	15.05	15.45	14.30	14.30	-3.704%	5	426	-24.895%
2023-11-29	15.25	15.25	14.85	14.85	-5.714%	15	426	-27.677%
2023-11-28	16.20	16.20	15.40	15.75	+5.705%	303	416	-31.810%
2023-11-27	16.55	16.55	14.90	14.90	-8.025%	4	115	-27.919%
2023-11-24	16.20	16.20	16.20	16.20	+3.846%	1	113	-33.704%
2023-11-22	15.41	15.60	15.41	15.60	-6.024%	5	112	-31.154%
2023-11-17	16.50	16.60	16.50	16.60	+10.667%	2	112	-35.301%
2023-11-16	15.00	15.00	15.00	15.00	-6.250%	1	110	-28.400%
2023-11-14	16.50	16.95	16.00	16.00	-3.846%	3	110	-32.875%
2023-11-13	16.64	16.64	16.64	16.64	+5.651%	1	111	-35.457%
2023-11-09	15.60	15.75	15.60	15.75	+0.318%	3	110	-31.810%
2023-11-08	15.60	15.70	15.60	15.70	-1.875%	2	111	-31.592%
2023-11-07	16.45	16.45	16.00	16.00	-8.309%	2	110	-32.875%
2023-11-06	17.61	17.61	17.45	17.45	-5.420%	4	110	-38.453%
2023-11-03	18.98	18.98	18.45	18.45	+1.934%	2	110	-41.789%
2023-10-31	18.00	18.10	18.00	18.10	+1.743%	2	109	-40.663%
2023-10-27	18.40	18.40	17.79	17.79	-4.866%	2	108	-39.629%
2023-10-26	18.85	18.85	18.61	18.70	-5.076%	10	107	-42.567%
2023-10-25	19.70	19.70	19.70	19.70	+0.510%	4	97	-45.482%
2023-10-24	20.05	20.05	19.60	19.60	-3.210%	22	97	-45.204%
2023-10-23	21.29	21.29	20.25	20.25	-6.250%	25	87	-46.963%
2023-10-20	22.50	22.50	21.60	21.60	-3.399%	11	63	-50.278%
2023-10-18	22.36	22.36	22.36	22.36	+6.832%	1	62	-51.968%
2023-10-16	20.93	20.93	20.93	20.93	+3.511%	1	62	-48.686%
2023-10-13	20.00	20.22	20.00	20.22	+5.864%	4	63	-46.884%
2023-10-12	18.70	19.10	18.70	19.10	+4.945%	8	61	-43.770%
2023-10-11	18.07	18.20	17.60	18.20	-0.383%	17	54	-40.989%
2023-10-06	18.65	18.65	18.27	18.27	-17.330%	20	49	-41.215%
2023-10-04	22.10	22.10	22.10	22.10	-12.924%	5	29	-51.403%
2023-10-03	25.49	25.49	25.38	25.38	-5.192%	2	24	-57.683%
2023-09-29	26.77	26.77	26.77	26.77	-2.619%	1	22	-59.880%
2023-09-28	27.49	27.49	27.49	27.49	+11.976%	3	21	-60.931%
2023-09-22	24.55	24.55	24.55	24.55	-7.358%	1	18	-56.253%
2023-09-19	26.50	26.50	26.50	26.50	+0.265%	1	17	-59.472%
2023-09-18	26.32	26.43	26.05	26.43	-0.639%	4	17	-59.364%
2023-09-14	26.60	26.60	26.60	26.60	+4.724%	3	16	-59.624%
2023-09-13	25.61	25.61	25.40	25.40	-0.781%	4	16	-57.717%
2023-09-12	25.80	25.82	25.60	25.60	+9.402%	5	12	-58.047%
2023-09-11	24.22	24.22	23.40	23.40	0.000%	7	7	-54.103%