GLD270115C00280000
GLD Jan 15 2027 280.00 Call
optionOPRA
EODNov 2, 2026
85.60USD+7.000%(+5.60)4Vol6,182OI
GLD270115C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 85.90 | 85.90 | 85.60 | 85.60 | +7.000% | 4 | 6,184 | 0.000% |
| 2026-10-30 | 80.00 | 80.00 | 80.00 | 80.00 | -13.978% | 2 | 6,184 | +7.000% |
| 2026-10-28 | 94.10 | 94.10 | 93.00 | 93.00 | +3.333% | 3 | 6,184 | -7.957% |
| 2026-10-23 | 90.00 | 90.00 | 90.00 | 90.00 | -4.153% | 1 | 6,184 | -4.889% |
| 2026-10-22 | 93.30 | 93.95 | 93.30 | 93.90 | -8.906% | 8 | 6,184 | -8.839% |
| 2026-10-19 | 104.65 | 104.65 | 103.08 | 103.08 | +0.175% | 3 | 6,184 | -16.958% |
| 2026-10-15 | 102.90 | 102.90 | 102.90 | 102.90 | +0.971% | 2 | 6,186 | -16.812% |
| 2026-10-08 | 101.91 | 101.91 | 101.91 | 101.91 | -2.572% | 1 | 6,186 | -16.004% |
| 2026-09-30 | 104.60 | 104.60 | 104.60 | 104.60 | -1.041% | 1 | 6,187 | -18.164% |
| 2026-09-29 | 105.70 | 105.70 | 105.70 | 105.70 | +1.294% | 50 | 6,187 | -19.016% |
| 2026-09-28 | 104.35 | 104.35 | 104.35 | 104.35 | -9.771% | 1 | 6,187 | -17.968% |
| 2026-09-24 | 115.65 | 115.65 | 115.65 | 115.65 | -7.220% | 3 | 6,187 | -25.984% |
| 2026-09-01 | 124.95 | 124.95 | 124.65 | 124.65 | -8.109% | 31 | 6,187 | -31.328% |
| 2026-08-28 | 144.60 | 144.60 | 135.08 | 135.65 | -4.337% | 12 | 6,178 | -36.896% |
| 2026-08-20 | 141.80 | 141.80 | 141.80 | 141.80 | +1.685% | 10 | 6,178 | -39.633% |
| 2026-08-19 | 136.90 | 139.45 | 136.90 | 139.45 | +8.945% | 11 | 6,178 | -38.616% |
| 2026-08-14 | 128.00 | 128.00 | 128.00 | 128.00 | +0.133% | 1 | 6,177 | -33.125% |
| 2026-08-10 | 127.83 | 127.83 | 127.83 | 127.83 | +1.638% | 3 | 6,177 | -33.036% |
| 2026-08-07 | 125.99 | 125.99 | 125.77 | 125.77 | +6.225% | 5 | 6,178 | -31.939% |
| 2026-08-06 | 118.40 | 118.40 | 118.40 | 118.40 | +1.335% | 5 | 6,178 | -27.703% |
| 2026-08-05 | 115.03 | 116.84 | 115.02 | 116.84 | +16.074% | 6 | 6,178 | -26.737% |
| 2026-08-04 | 101.25 | 101.36 | 100.60 | 100.66 | +2.058% | 4 | 6,178 | -14.961% |
| 2026-08-03 | 97.06 | 98.63 | 97.06 | 98.63 | -4.326% | 8 | 6,178 | -13.211% |
| 2026-07-30 | 103.20 | 103.20 | 103.00 | 103.09 | +1.837% | 680 | 6,178 | -16.966% |
| 2026-07-27 | 101.05 | 101.24 | 101.05 | 101.23 | -0.413% | 4 | 6,178 | -15.440% |
| 2026-07-24 | 101.15 | 101.65 | 101.15 | 101.65 | +3.282% | 6 | 6,179 | -15.789% |
| 2026-07-23 | 98.42 | 98.42 | 98.42 | 98.42 | +2.703% | 1 | 6,179 | -13.026% |
| 2026-07-20 | 96.00 | 96.00 | 95.75 | 95.83 | +2.273% | 21 | 6,189 | -10.675% |
| 2026-07-16 | 95.50 | 95.50 | 93.70 | 93.70 | -12.027% | 2 | 6,188 | -8.645% |
| 2026-07-02 | 106.50 | 106.51 | 106.50 | 106.51 | +3.408% | 2 | 6,188 | -19.632% |
| 2026-07-01 | 103.00 | 103.00 | 103.00 | 103.00 | +5.414% | 1 | 6,188 | -16.893% |
| 2026-06-30 | 97.71 | 97.71 | 97.71 | 97.71 | +2.100% | 1 | 6,187 | -12.394% |
| 2026-06-24 | 96.64 | 96.68 | 95.70 | 95.70 | -14.515% | 17 | 6,195 | -10.554% |
| 2026-06-11 | 111.90 | 111.95 | 111.90 | 111.95 | +4.431% | 2 | 6,195 | -23.537% |
| 2026-06-10 | 107.60 | 107.60 | 107.20 | 107.20 | -22.889% | 4 | 6,197 | -20.149% |
| 2026-06-01 | 139.02 | 139.02 | 139.02 | 139.02 | -4.872% | 13 | 6,197 | -38.426% |
| 2026-05-18 | 146.14 | 146.14 | 146.14 | 146.14 | -10.178% | 1 | 6,198 | -41.426% |
| 2026-04-23 | 162.70 | 162.70 | 162.70 | 162.70 | -1.034% | 1 | 6,198 | -47.388% |
| 2026-04-22 | 164.40 | 164.40 | 164.40 | 164.40 | +2.647% | 1 | 6,199 | -47.932% |
| 2026-04-02 | 160.16 | 160.16 | 160.16 | 160.16 | -5.107% | 10 | 6,209 | -46.553% |
| 2026-04-01 | 168.78 | 168.78 | 168.78 | 168.78 | +8.890% | 10 | 6,209 | -49.283% |
| 2026-03-31 | 155.00 | 155.00 | 155.00 | 155.00 | +3.004% | 1 | 6,219 | -44.774% |
| 2026-03-25 | 150.48 | 150.48 | 150.48 | 150.48 | +8.815% | 2 | 6,219 | -43.115% |
| 2026-03-24 | 138.29 | 138.29 | 138.29 | 138.29 | -5.281% | 1 | 6,219 | -38.101% |
| 2026-03-20 | 149.72 | 149.72 | 146.00 | 146.00 | -23.839% | 6 | 6,219 | -41.370% |
| 2026-03-16 | 191.70 | 191.70 | 191.70 | 191.70 | -2.912% | 1 | 6,217 | -55.347% |
| 2026-03-09 | 197.10 | 197.45 | 197.10 | 197.45 | -1.917% | 2 | 6,218 | -56.647% |
| 2026-03-03 | 201.31 | 201.31 | 201.31 | 201.31 | -8.641% | 20 | 6,218 | -57.479% |
| 2026-03-02 | 220.35 | 220.35 | 220.35 | 220.35 | +3.939% | 1 | 6,218 | -61.153% |
| 2026-02-27 | 212.11 | 212.11 | 212.00 | 212.00 | +2.282% | 4 | 6,218 | -59.623% |
| 2026-02-25 | 207.27 | 207.27 | 207.27 | 207.27 | +1.553% | 1 | 6,221 | -58.701% |
| 2026-02-24 | 204.05 | 204.10 | 204.05 | 204.10 | +5.125% | 6 | 6,221 | -58.060% |
| 2026-02-20 | 194.15 | 194.15 | 194.15 | 194.15 | +9.578% | 1 | 6,225 | -55.910% |
| 2026-02-17 | 177.18 | 177.18 | 177.18 | 177.18 | -7.791% | 1 | 6,225 | -51.688% |
| 2026-02-13 | 192.15 | 192.15 | 192.15 | 192.15 | +2.831% | 1 | 6,226 | -55.451% |
| 2026-02-12 | 186.86 | 186.86 | 186.86 | 186.86 | -4.429% | 5 | 6,226 | -54.190% |
| 2026-02-09 | 195.52 | 195.52 | 195.52 | 195.52 | +5.858% | 1 | 6,226 | -56.219% |
| 2026-02-03 | 181.85 | 184.70 | 181.85 | 184.70 | +15.821% | 7 | 6,227 | -53.655% |
| 2026-02-02 | 159.00 | 159.47 | 159.00 | 159.47 | -2.679% | 6 | 6,231 | -46.322% |
| 2026-01-30 | 198.70 | 198.70 | 163.86 | 163.86 | -22.301% | 5 | 6,231 | -47.760% |
| 2026-01-29 | 210.89 | 210.89 | 210.89 | 210.89 | -5.154% | 3 | 6,230 | -59.410% |
| 2026-01-28 | 220.00 | 222.35 | 220.00 | 222.35 | +25.621% | 3 | 6,239 | -61.502% |
| 2026-01-21 | 177.00 | 177.00 | 177.00 | 177.00 | +15.876% | 10 | 6,242 | -51.638% |
| 2026-01-16 | 152.75 | 152.75 | 152.75 | 152.75 | -2.707% | 1 | 6,252 | -43.961% |
| 2026-01-14 | 157.00 | 157.00 | 157.00 | 157.00 | +2.681% | 1 | 6,252 | -45.478% |
| 2026-01-13 | 156.31 | 156.31 | 152.90 | 152.90 | -1.987% | 8 | 6,253 | -44.016% |
| 2026-01-12 | 155.00 | 156.00 | 155.00 | 156.00 | +7.750% | 11 | 6,253 | -45.128% |
| 2026-01-06 | 144.00 | 144.78 | 144.00 | 144.78 | +3.017% | 7 | 6,264 | -40.876% |
| 2026-01-05 | 140.29 | 140.54 | 140.24 | 140.54 | +7.086% | 3 | 6,267 | -39.092% |
| 2025-12-31 | 131.24 | 131.24 | 131.24 | 131.24 | -1.323% | 1 | 6,267 | -34.776% |
| 2025-12-30 | 133.00 | 133.00 | 133.00 | 133.00 | +0.987% | 2 | 6,267 | -35.639% |
| 2025-12-29 | 130.60 | 131.70 | 130.50 | 131.70 | -10.560% | 8 | 6,267 | -35.004% |
| 2025-12-26 | 147.25 | 147.25 | 147.25 | 147.25 | +3.807% | 2 | 6,260 | -41.868% |
| 2025-12-24 | 141.85 | 141.85 | 141.85 | 141.85 | -0.561% | 5 | 6,262 | -39.655% |
| 2025-12-23 | 141.45 | 142.65 | 141.45 | 142.65 | +4.314% | 2 | 6,262 | -39.993% |
| 2025-12-22 | 136.75 | 136.75 | 136.75 | 136.75 | +4.389% | 1 | 6,263 | -37.404% |
| 2025-12-19 | 129.22 | 131.00 | 129.22 | 131.00 | +1.574% | 4 | 6,263 | -34.656% |
| 2025-12-18 | 128.97 | 128.97 | 128.97 | 128.97 | +1.961% | 1 | 6,265 | -33.628% |
| 2025-12-15 | 126.49 | 126.49 | 126.49 | 126.49 | +2.837% | 1 | 6,266 | -32.327% |
| 2025-12-11 | 123.00 | 123.00 | 123.00 | 123.00 | +4.237% | 2 | 6,267 | -30.407% |
| 2025-12-09 | 118.00 | 118.00 | 118.00 | 118.00 | -1.503% | 1 | 6,269 | -27.458% |
| 2025-12-05 | 119.50 | 122.59 | 119.50 | 119.80 | -1.545% | 15 | 6,270 | -28.548% |
| 2025-12-01 | 121.68 | 121.68 | 121.68 | 121.68 | +2.944% | 2 | 6,264 | -29.652% |
| 2025-11-28 | 118.20 | 118.20 | 118.20 | 118.20 | +2.471% | 1 | 6,266 | -27.580% |
| 2025-11-26 | 115.35 | 115.35 | 115.35 | 115.35 | +5.487% | 10 | 6,277 | -25.791% |
| 2025-11-24 | 108.67 | 109.35 | 108.67 | 109.35 | +0.073% | 2 | 6,277 | -21.719% |
| 2025-11-21 | 109.27 | 109.27 | 109.27 | 109.27 | +3.250% | 1 | 6,276 | -21.662% |
| 2025-11-20 | 105.83 | 105.83 | 105.83 | 105.83 | -1.093% | 1 | 6,276 | -19.116% |
| 2025-11-18 | 107.00 | 107.00 | 107.00 | 107.00 | -1.835% | 1 | 6,276 | -20.000% |
| 2025-11-17 | 109.00 | 109.00 | 109.00 | 109.00 | -1.687% | 1 | 6,277 | -21.468% |
| 2025-11-14 | 111.52 | 111.52 | 110.87 | 110.87 | -7.136% | 3 | 6,278 | -22.792% |
| 2025-11-12 | 118.00 | 119.39 | 118.00 | 119.39 | +5.655% | 2 | 6,279 | -28.302% |
| 2025-11-11 | 112.26 | 113.00 | 112.11 | 113.00 | +12.148% | 3 | 6,278 | -24.248% |
| 2025-11-07 | 100.76 | 100.76 | 100.76 | 100.76 | +0.319% | 1 | 6,278 | -15.046% |
| 2025-11-06 | 100.50 | 100.50 | 100.44 | 100.44 | -0.159% | 2 | 6,279 | -14.775% |
| 2025-11-05 | 99.60 | 100.60 | 99.60 | 100.60 | +4.249% | 2 | 6,281 | -14.911% |
| 2025-11-04 | 98.45 | 99.00 | 96.50 | 96.50 | -6.402% | 27 | 6,280 | -11.295% |
| 2025-10-31 | 104.00 | 104.00 | 103.10 | 103.10 | +0.097% | 2 | 6,288 | -16.974% |
| 2025-10-30 | 103.00 | 103.00 | 103.00 | 103.00 | +5.490% | 1 | 6,287 | -16.893% |
| 2025-10-29 | 97.64 | 97.64 | 97.64 | 97.64 | +0.144% | 1 | 6,288 | -12.331% |
| 2025-10-28 | 94.80 | 97.50 | 94.80 | 97.50 | -2.500% | 22 | 6,287 | -12.205% |
| 2025-10-27 | 102.75 | 103.30 | 99.00 | 100.00 | -10.153% | 14 | 6,258 | -14.400% |
| 2025-10-24 | 112.05 | 113.00 | 111.30 | 111.30 | -0.269% | 4 | 6,258 | -23.091% |
| 2025-10-23 | 113.55 | 113.90 | 111.60 | 111.60 | +2.762% | 14 | 6,257 | -23.297% |
| 2025-10-22 | 101.77 | 108.60 | 101.77 | 108.60 | -1.826% | 7 | 6,261 | -21.179% |
| 2025-10-21 | 119.26 | 119.26 | 110.62 | 110.62 | -16.689% | 35 | 6,262 | -22.618% |
| 2025-10-20 | 127.21 | 132.78 | 127.21 | 132.78 | +10.927% | 32 | 6,256 | -35.532% |
| 2025-10-17 | 123.28 | 123.28 | 119.70 | 119.70 | -4.826% | 23 | 6,283 | -28.488% |
| 2025-10-16 | 122.69 | 125.79 | 122.69 | 125.77 | +5.956% | 17 | 6,299 | -31.939% |
| 2025-10-15 | 117.23 | 118.70 | 117.23 | 118.70 | +4.379% | 5 | 6,308 | -27.885% |
| 2025-10-14 | 113.05 | 113.72 | 113.05 | 113.72 | +3.551% | 5 | 6,313 | -24.727% |
| 2025-10-13 | 109.82 | 109.82 | 109.82 | 109.82 | +8.250% | 1 | 6,317 | -22.054% |
| 2025-10-10 | 99.70 | 101.90 | 99.70 | 101.45 | -0.549% | 59 | 6,318 | -15.623% |
| 2025-10-09 | 99.60 | 102.25 | 99.60 | 102.01 | -2.139% | 4 | 6,317 | -16.087% |
| 2025-10-08 | 104.24 | 104.24 | 104.24 | 104.24 | +4.240% | 1 | 6,320 | -17.882% |
| 2025-10-07 | 100.00 | 100.00 | 100.00 | 100.00 | +3.061% | 1 | 6,322 | -14.400% |
| 2025-10-06 | 94.64 | 97.10 | 94.64 | 97.03 | +8.498% | 50 | 6,322 | -11.780% |
| 2025-10-03 | 89.43 | 89.43 | 89.43 | 89.43 | +2.852% | 1 | 6,366 | -4.283% |
| 2025-10-02 | 86.23 | 86.95 | 86.23 | 86.95 | -2.490% | 112 | 6,367 | -1.553% |
| 2025-10-01 | 90.53 | 90.53 | 89.17 | 89.17 | -0.201% | 3 | 6,287 | -4.004% |
| 2025-09-30 | 89.35 | 89.35 | 89.35 | 89.35 | +2.938% | 11 | 6,286 | -4.197% |
| 2025-09-29 | 85.75 | 87.27 | 85.75 | 86.80 | +5.635% | 21 | 6,277 | -1.382% |
| 2025-09-26 | 82.17 | 82.17 | 82.17 | 82.17 | +3.229% | 2 | 6,298 | +4.174% |
| 2025-09-25 | 79.60 | 79.60 | 79.60 | 79.60 | -1.970% | 2 | 6,296 | +7.538% |
| 2025-09-23 | 82.50 | 82.50 | 81.20 | 81.20 | +1.754% | 7 | 6,294 | +5.419% |
| 2025-09-22 | 77.25 | 80.55 | 77.25 | 79.80 | +8.571% | 14 | 6,288 | +7.268% |
| 2025-09-19 | 71.70 | 73.50 | 71.63 | 73.50 | +3.259% | 3 | 6,296 | +16.463% |
| 2025-09-18 | 70.60 | 71.18 | 70.60 | 71.18 | -3.091% | 3 | 6,299 | +20.258% |
| 2025-09-17 | 74.61 | 74.61 | 73.45 | 73.45 | -2.106% | 5 | 6,297 | +16.542% |
| 2025-09-16 | 75.26 | 76.00 | 75.03 | 75.03 | +1.515% | 5 | 6,293 | +14.088% |
| 2025-09-15 | 71.80 | 74.22 | 71.80 | 73.91 | +4.319% | 16 | 6,296 | +15.817% |
| 2025-09-12 | 71.50 | 71.50 | 70.85 | 70.85 | +1.330% | 20 | 6,303 | +20.819% |
| 2025-09-11 | 70.44 | 70.44 | 69.92 | 69.92 | -1.590% | 6 | 6,321 | +22.426% |
| 2025-09-10 | 71.00 | 71.40 | 70.90 | 71.05 | +0.367% | 37 | 6,341 | +20.479% |
| 2025-09-09 | 71.95 | 72.00 | 70.79 | 70.79 | -1.681% | 11 | 6,351 | +20.921% |
| 2025-09-08 | 71.11 | 72.00 | 70.77 | 72.00 | +5.882% | 18 | 6,361 | +18.889% |
| 2025-09-05 | 68.00 | 68.00 | 66.65 | 68.00 | +6.250% | 32 | 6,346 | +25.882% |
| 2025-09-04 | 64.40 | 65.45 | 63.20 | 64.00 | -4.719% | 35 | 6,342 | +33.750% |
| 2025-09-03 | 64.25 | 68.60 | 64.25 | 67.17 | +4.399% | 14 | 6,330 | +27.438% |
| 2025-09-02 | 62.26 | 64.34 | 62.26 | 64.34 | +14.098% | 12 | 6,330 | +33.043% |
| 2025-08-29 | 55.20 | 56.39 | 54.96 | 56.39 | +3.354% | 26 | 6,330 | +51.800% |
| 2025-08-28 | 53.42 | 54.56 | 53.42 | 54.56 | +4.202% | 24 | 6,330 | +56.891% |
| 2025-08-26 | 51.74 | 52.36 | 51.45 | 52.36 | +2.446% | 211 | 6,308 | +63.484% |
| 2025-08-25 | 51.11 | 51.11 | 51.11 | 51.11 | -0.390% | 2 | 6,097 | +67.482% |
| 2025-08-22 | 50.00 | 51.31 | 50.00 | 51.31 | +4.204% | 2 | 6,099 | +66.829% |
| 2025-08-21 | 49.24 | 49.24 | 49.24 | 49.24 | -0.061% | 8 | 6,100 | +73.842% |
| 2025-08-20 | 49.27 | 49.27 | 49.27 | 49.27 | +1.379% | 2 | 6,092 | +73.737% |
| 2025-08-19 | 48.65 | 48.65 | 48.60 | 48.60 | +1.208% | 2 | 6,092 | +76.132% |
| 2025-08-18 | 48.54 | 48.54 | 48.02 | 48.02 | -1.659% | 3 | 6,090 | +78.259% |
| 2025-08-15 | 48.91 | 49.23 | 48.83 | 48.83 | +1.307% | 4 | 6,089 | +75.302% |
| 2025-08-14 | 48.20 | 48.20 | 48.20 | 48.20 | -4.441% | 2 | 6,085 | +77.593% |
| 2025-08-11 | 49.15 | 50.44 | 49.15 | 50.44 | -6.071% | 13 | 6,083 | +69.707% |
| 2025-08-08 | 53.53 | 53.82 | 53.53 | 53.70 | +0.845% | 8 | 6,078 | +59.404% |
| 2025-08-07 | 51.60 | 53.25 | 51.60 | 53.25 | +2.740% | 22 | 6,071 | +60.751% |
| 2025-08-05 | 51.83 | 51.83 | 51.83 | 51.83 | +2.128% | 4 | 6,067 | +65.155% |
| 2025-08-04 | 50.90 | 52.17 | 50.75 | 50.75 | +0.495% | 8 | 6,063 | +68.670% |
| 2025-08-01 | 49.10 | 50.50 | 49.10 | 50.50 | +8.696% | 16 | 6,060 | +69.505% |
| 2025-07-31 | 47.30 | 47.32 | 46.26 | 46.46 | +3.613% | 113 | 6,074 | +84.245% |
| 2025-07-30 | 47.28 | 47.44 | 44.84 | 44.84 | -7.794% | 6 | 5,965 | +90.901% |
| 2025-07-29 | 48.63 | 48.63 | 48.63 | 48.63 | +2.271% | 1 | 5,963 | +76.023% |
| 2025-07-28 | 47.20 | 47.55 | 47.20 | 47.55 | -4.595% | 4 | 5,963 | +80.021% |
| 2025-07-25 | 50.75 | 50.75 | 49.84 | 49.84 | -5.247% | 2 | 5,965 | +71.750% |
| 2025-07-24 | 52.60 | 52.60 | 52.60 | 52.60 | -3.575% | 2 | 5,964 | +62.738% |
| 2025-07-23 | 56.18 | 56.18 | 54.55 | 54.55 | -4.046% | 7 | 5,965 | +56.920% |
| 2025-07-22 | 56.43 | 56.85 | 56.43 | 56.85 | +6.083% | 6 | 5,964 | +50.572% |
| 2025-07-21 | 52.60 | 54.76 | 52.60 | 53.59 | +7.654% | 4 | 5,969 | +59.731% |
| 2025-07-17 | 48.50 | 50.35 | 48.00 | 49.78 | +0.974% | 12 | 5,969 | +71.957% |
| 2025-07-15 | 50.00 | 50.00 | 49.30 | 49.30 | -4.272% | 2 | 5,969 | +73.631% |
| 2025-07-14 | 51.90 | 51.90 | 51.50 | 51.50 | -0.752% | 22 | 5,969 | +66.214% |
| 2025-07-11 | 51.09 | 51.89 | 50.72 | 51.89 | +5.575% | 14 | 5,947 | +64.964% |
| 2025-07-10 | 48.40 | 49.15 | 48.40 | 49.15 | +2.652% | 5 | 5,950 | +74.161% |
| 2025-07-09 | 46.74 | 48.50 | 46.74 | 47.88 | +1.872% | 9 | 5,952 | +78.780% |
| 2025-07-08 | 47.64 | 47.64 | 47.00 | 47.00 | -7.225% | 10 | 5,951 | +82.128% |
| 2025-07-07 | 50.35 | 50.66 | 49.97 | 50.66 | -0.374% | 4 | 5,951 | +68.970% |
| 2025-07-03 | 50.99 | 51.35 | 50.58 | 50.85 | -2.399% | 8 | 5,950 | +68.338% |
| 2025-07-02 | 51.50 | 52.10 | 50.45 | 52.10 | +2.137% | 18 | 5,950 | +64.299% |
| 2025-07-01 | 51.01 | 51.01 | 51.01 | 51.01 | +8.532% | 2 | 5,961 | +67.810% |
| 2025-06-30 | 47.00 | 47.00 | 47.00 | 47.00 | +1.075% | 1 | 5,963 | +82.128% |
| 2025-06-27 | 46.25 | 47.37 | 45.57 | 46.50 | -8.320% | 21 | 5,963 | +84.086% |
| 2025-06-26 | 49.60 | 51.50 | 49.60 | 50.72 | -1.227% | 7 | 5,956 | +68.770% |
| 2025-06-25 | 50.85 | 51.35 | 50.85 | 51.35 | +3.092% | 2 | 5,957 | +66.699% |
| 2025-06-24 | 49.50 | 49.95 | 49.03 | 49.81 | -9.846% | 13 | 5,956 | +71.853% |
| 2025-06-23 | 54.90 | 56.36 | 54.90 | 55.25 | +2.126% | 19 | 5,949 | +54.932% |
| 2025-06-20 | 54.78 | 55.25 | 54.10 | 54.10 | -4.163% | 32 | 5,940 | +58.226% |
| 2025-06-18 | 56.40 | 56.45 | 56.40 | 56.45 | +1.111% | 2 | 5,943 | +51.639% |
| 2025-06-17 | 56.90 | 56.90 | 55.83 | 55.83 | -1.880% | 3 | 5,943 | +53.323% |
| 2025-06-16 | 56.90 | 56.90 | 56.90 | 56.90 | -4.578% | 1 | 5,940 | +50.439% |
| 2025-06-13 | 59.94 | 59.94 | 59.16 | 59.63 | +6.482% | 10 | 5,939 | +43.552% |
| 2025-06-12 | 56.05 | 57.35 | 55.70 | 56.00 | +7.075% | 11 | 5,940 | +52.857% |
| 2025-06-11 | 52.51 | 52.51 | 52.30 | 52.30 | -1.321% | 2 | 5,942 | +63.671% |
| 2025-06-10 | 53.00 | 53.00 | 53.00 | 53.00 | -0.263% | 1 | 5,942 | +61.509% |
| 2025-06-09 | 51.30 | 53.14 | 51.30 | 53.14 | +1.200% | 11 | 5,942 | +61.084% |
| 2025-06-06 | 52.51 | 52.51 | 52.51 | 52.51 | -2.307% | 8 | 5,942 | +63.017% |
| 2025-06-05 | 54.10 | 54.10 | 53.75 | 53.75 | -5.386% | 8 | 5,941 | +59.256% |
| 2025-06-04 | 54.70 | 56.81 | 54.70 | 56.81 | +3.668% | 24 | 5,938 | +50.678% |
| 2025-06-03 | 54.80 | 54.80 | 54.80 | 54.80 | -3.521% | 1 | 5,938 | +56.204% |
| 2025-06-02 | 55.93 | 56.80 | 55.93 | 56.80 | +13.600% | 8 | 5,937 | +50.704% |
| 2025-05-30 | 50.50 | 50.50 | 49.50 | 50.00 | -3.754% | 52 | 5,936 | +71.200% |
| 2025-05-29 | 51.80 | 51.95 | 51.80 | 51.95 | +0.874% | 5 | 5,938 | +64.774% |
| 2025-05-28 | 51.40 | 51.50 | 51.40 | 51.50 | +1.179% | 2 | 5,943 | +66.214% |
| 2025-05-27 | 52.00 | 53.70 | 50.90 | 50.90 | -10.545% | 18 | 5,943 | +68.173% |
| 2025-05-23 | 55.70 | 56.90 | 55.40 | 56.90 | +9.423% | 30 | 5,934 | +50.439% |
| 2025-05-22 | 52.00 | 52.00 | 52.00 | 52.00 | -2.035% | 25 | 5,934 | +64.615% |
| 2025-05-21 | 52.78 | 53.61 | 52.78 | 53.08 | +12.220% | 16 | 5,957 | +61.266% |
| 2025-05-20 | 47.30 | 47.30 | 47.30 | 47.30 | +6.917% | 1 | 5,946 | +80.973% |
| 2025-05-16 | 44.25 | 44.25 | 44.24 | 44.24 | -3.826% | 22 | 5,947 | +93.490% |
| 2025-05-15 | 45.00 | 48.50 | 45.00 | 46.00 | +5.143% | 5 | 5,937 | +86.087% |
| 2025-05-14 | 44.45 | 44.45 | 43.52 | 43.75 | -7.837% | 54 | 5,938 | +95.657% |
| 2025-05-13 | 48.15 | 48.15 | 47.30 | 47.47 | +2.086% | 11 | 5,888 | +80.324% |
| 2025-05-12 | 47.50 | 48.50 | 45.50 | 46.50 | -16.201% | 12 | 5,897 | +84.086% |
| 2025-05-09 | 55.43 | 55.49 | 55.43 | 55.49 | +3.333% | 4 | 5,907 | +54.262% |
| 2025-05-08 | 57.43 | 57.43 | 53.70 | 53.70 | -10.575% | 10 | 5,907 | +59.404% |
| 2025-05-07 | 60.05 | 60.05 | 60.05 | 60.05 | -3.051% | 1 | 5,910 | +42.548% |
| 2025-05-06 | 59.00 | 61.94 | 58.80 | 61.94 | +16.780% | 5 | 5,909 | +38.198% |
| 2025-05-05 | 53.04 | 53.04 | 53.04 | 53.04 | +11.079% | 2 | 5,910 | +61.388% |
| 2025-05-02 | 49.53 | 49.53 | 47.75 | 47.75 | +4.600% | 6 | 5,912 | +79.267% |
| 2025-05-01 | 46.90 | 46.90 | 45.65 | 45.65 | -13.476% | 8 | 5,909 | +87.514% |
| 2025-04-30 | 53.36 | 53.36 | 52.76 | 52.76 | -2.747% | 2 | 5,906 | +62.244% |
| 2025-04-29 | 54.81 | 54.81 | 54.15 | 54.25 | -2.076% | 5 | 5,906 | +57.788% |
| 2025-04-28 | 56.60 | 57.45 | 55.40 | 55.40 | +4.331% | 155 | 5,908 | +54.513% |
| 2025-04-25 | 50.60 | 53.10 | 50.60 | 53.10 | -5.009% | 8 | 5,946 | +61.205% |
| 2025-04-24 | 55.90 | 55.90 | 55.90 | 55.90 | +8.861% | 4 | 5,946 | +53.131% |
| 2025-04-23 | 52.00 | 52.23 | 50.20 | 51.35 | -15.334% | 60 | 5,946 | +66.699% |
| 2025-04-22 | 63.00 | 64.50 | 60.65 | 60.65 | -2.727% | 36 | 5,990 | +41.138% |
| 2025-04-21 | 60.53 | 63.00 | 60.53 | 62.35 | +19.330% | 5 | 6,025 | +37.289% |
| 2025-04-17 | 53.06 | 53.06 | 51.00 | 52.25 | -6.913% | 13 | 6,031 | +63.828% |
| 2025-04-16 | 53.70 | 58.00 | 53.70 | 56.13 | +18.168% | 29 | 6,031 | +52.503% |
| 2025-04-15 | 47.00 | 48.34 | 46.48 | 47.50 | +4.396% | 18 | 6,025 | +80.211% |
| 2025-04-14 | 46.95 | 46.95 | 45.35 | 45.50 | -8.909% | 12 | 6,038 | +88.132% |
| 2025-04-11 | 47.70 | 50.00 | 47.65 | 49.95 | +20.361% | 38 | 6,027 | +71.371% |
| 2025-04-10 | 41.50 | 41.50 | 41.50 | 41.50 | +13.326% | 10 | 6,015 | +106.265% |
| 2025-04-09 | 38.00 | 39.00 | 36.62 | 36.62 | +14.437% | 10 | 6,025 | +133.752% |
| 2025-04-08 | 32.00 | 33.75 | 32.00 | 32.00 | +5.960% | 32 | 6,021 | +167.500% |
| 2025-04-07 | 31.52 | 34.20 | 30.20 | 30.20 | -14.205% | 128 | 5,993 | +183.444% |
| 2025-04-04 | 36.30 | 36.30 | 32.75 | 35.20 | -9.744% | 66 | 5,872 | +143.182% |
| 2025-04-03 | 36.93 | 40.00 | 34.70 | 39.00 | -1.266% | 49 | 5,851 | +119.487% |
| 2025-04-02 | 39.50 | 39.50 | 39.50 | 39.50 | -0.629% | 5 | 5,822 | +116.709% |
| 2025-04-01 | 39.20 | 39.75 | 39.20 | 39.75 | -1.731% | 13 | 5,822 | +115.346% |
| 2025-03-31 | 39.65 | 40.45 | 38.07 | 40.45 | +9.265% | 45 | 5,824 | +111.619% |
| 2025-03-28 | 35.95 | 37.40 | 35.80 | 37.02 | +4.282% | 126 | 5,807 | +131.226% |
| 2025-03-27 | 33.88 | 35.50 | 33.88 | 35.50 | +8.067% | 29 | 5,833 | +141.127% |
| 2025-03-26 | 33.30 | 33.30 | 32.76 | 32.85 | +0.459% | 12 | 5,839 | +160.578% |
| 2025-03-25 | 33.60 | 34.35 | 31.10 | 32.70 | -0.909% | 14 | 5,833 | +161.774% |
| 2025-03-24 | 33.63 | 33.63 | 33.00 | 33.00 | 0.000% | 36 | 5,844 | +159.394% |
| 2025-03-21 | 33.32 | 33.32 | 33.00 | 33.00 | -6.990% | 6 | 5,843 | +159.394% |
| 2025-03-20 | 34.95 | 36.45 | 34.50 | 35.48 | +4.353% | 7 | 5,842 | +141.263% |
| 2025-03-19 | 35.95 | 36.45 | 34.00 | 34.00 | -2.857% | 67 | 5,835 | +151.765% |
| 2025-03-18 | 34.18 | 35.50 | 34.12 | 35.00 | +4.478% | 65 | 5,827 | +144.571% |
| 2025-03-17 | 33.60 | 33.60 | 33.35 | 33.50 | +1.515% | 4 | 5,777 | +155.522% |
| 2025-03-14 | 32.87 | 33.00 | 31.70 | 33.00 | -1.345% | 10 | 5,773 | +159.394% |
| 2025-03-13 | 31.50 | 33.45 | 31.50 | 33.45 | +21.416% | 32 | 5,771 | +155.904% |
| 2025-03-11 | 27.55 | 27.55 | 27.55 | 27.55 | +2.037% | 1 | 5,771 | +210.708% |
| 2025-03-10 | 26.75 | 27.00 | 26.75 | 27.00 | -3.330% | 50 | 5,772 | +217.037% |
| 2025-03-05 | 27.93 | 27.93 | 27.93 | 27.93 | +8.677% | 2 | 5,792 | +206.480% |
| 2025-03-03 | 25.70 | 25.70 | 25.70 | 25.70 | +3.587% | 1 | 5,792 | +233.074% |
| 2025-02-28 | 24.00 | 24.87 | 24.00 | 24.81 | -3.463% | 22 | 5,793 | +245.022% |
| 2025-02-27 | 26.50 | 26.50 | 25.70 | 25.70 | -6.375% | 11 | 5,792 | +233.074% |
| 2025-02-26 | 28.02 | 28.38 | 27.40 | 27.45 | +3.195% | 90 | 5,781 | +211.840% |
| 2025-02-25 | 28.20 | 28.20 | 26.60 | 26.60 | -17.005% | 5 | 5,779 | +221.805% |
| 2025-02-24 | 29.45 | 32.05 | 28.70 | 32.05 | +13.814% | 176 | 5,779 | +167.083% |
| 2025-02-19 | 29.15 | 29.40 | 28.16 | 28.16 | -7.672% | 4 | 5,612 | +203.977% |
| 2025-02-18 | 28.50 | 30.50 | 28.50 | 30.50 | +16.635% | 5 | 5,610 | +180.656% |
| 2025-02-14 | 29.40 | 29.40 | 25.50 | 26.15 | -6.104% | 1,368 | 5,030 | +227.342% |
| 2025-02-13 | 27.35 | 28.00 | 27.35 | 27.85 | +3.148% | 104 | 5,030 | +207.361% |
| 2025-02-12 | 26.25 | 27.05 | 26.25 | 27.00 | -1.460% | 157 | 5,006 | +217.037% |
| 2025-02-11 | 27.40 | 27.40 | 27.40 | 27.40 | +4.580% | 1 | 4,851 | +212.409% |
| 2025-02-10 | 26.01 | 26.75 | 26.01 | 26.20 | +7.421% | 14 | 4,850 | +226.718% |
| 2025-02-07 | 24.39 | 24.39 | 24.39 | 24.39 | +4.231% | 2 | 4,846 | +250.964% |
| 2025-02-06 | 24.50 | 24.75 | 23.40 | 23.40 | -3.704% | 50 | 4,846 | +265.812% |
| 2025-02-05 | 26.15 | 26.15 | 24.30 | 24.30 | +2.101% | 21 | 4,802 | +252.263% |
| 2025-02-04 | 24.00 | 24.00 | 23.43 | 23.80 | -0.626% | 3 | 4,796 | +259.664% |
| 2025-02-03 | 24.69 | 24.69 | 23.68 | 23.95 | +8.371% | 49 | 4,797 | +257.411% |
| 2025-01-30 | 22.10 | 22.10 | 22.10 | 22.10 | +11.055% | 20 | 4,756 | +287.330% |
| 2025-01-27 | 19.90 | 19.90 | 19.90 | 19.90 | -4.465% | 3 | 4,756 | +330.151% |
| 2025-01-23 | 20.83 | 20.83 | 20.83 | 20.83 | -1.745% | 4 | 4,756 | +310.946% |
| 2025-01-21 | 21.20 | 21.20 | 21.20 | 21.20 | -0.235% | 4 | 4,752 | +303.774% |
| 2025-01-10 | 21.20 | 21.25 | 21.20 | 21.25 | +16.311% | 4 | 4,748 | +302.824% |
| 2025-01-07 | 18.26 | 18.27 | 18.26 | 18.27 | +0.164% | 5 | 4,746 | +368.528% |
| 2025-01-03 | 18.23 | 18.24 | 18.23 | 18.24 | +1.616% | 14 | 4,746 | +369.298% |
| 2025-01-02 | 18.00 | 18.05 | 17.90 | 17.95 | +5.588% | 2,212 | 4,740 | +376.880% |
| 2024-12-30 | 17.31 | 17.31 | 17.00 | 17.00 | -7.407% | 2 | 2,578 | +403.529% |
| 2024-12-27 | 16.51 | 18.75 | 16.51 | 18.36 | -1.131% | 5,012 | 2,577 | +366.231% |
| 2024-12-20 | 18.57 | 18.57 | 18.57 | 18.57 | +4.209% | 22 | 73 | +360.959% |
| 2024-12-19 | 17.82 | 17.82 | 17.82 | 17.82 | -8.849% | 14 | 51 | +380.359% |
| 2024-12-16 | 19.09 | 19.55 | 19.09 | 19.55 | +15.000% | 14 | 23 | +337.852% |
| 2024-11-15 | 17.00 | 17.00 | 17.00 | 17.00 | -2.299% | 2 | 23 | +403.529% |
| 2024-11-14 | 17.35 | 17.40 | 17.35 | 17.40 | -3.867% | 2 | 22 | +391.954% |
| 2024-11-12 | 18.10 | 18.10 | 18.10 | 18.10 | +7.418% | 4 | 20 | +372.928% |
| 2024-11-11 | 17.50 | 17.50 | 16.85 | 16.85 | -8.672% | 2 | 16 | +408.012% |
| 2024-11-06 | 19.48 | 19.48 | 18.45 | 18.45 | -27.789% | 2 | 16 | +363.957% |
| 2024-10-30 | 25.42 | 25.55 | 25.42 | 25.55 | +9.892% | 2 | 14 | +235.029% |
| 2024-10-22 | 23.25 | 23.25 | 23.25 | 23.25 | +8.140% | 1 | 14 | +268.172% |
| 2024-10-21 | 21.50 | 21.50 | 21.50 | 21.50 | +4.878% | 2 | 13 | +298.140% |
| 2024-10-14 | 20.50 | 20.50 | 20.50 | 20.50 | +8.179% | 1 | 15 | +317.561% |
| 2024-10-09 | 18.95 | 18.95 | 18.95 | 18.95 | -0.263% | 3 | 14 | +351.715% |
| 2024-10-08 | 19.00 | 19.00 | 19.00 | 19.00 | -7.317% | 1 | 11 | +350.526% |
| 2024-10-07 | 20.40 | 20.50 | 20.40 | 20.50 | 0.000% | 2 | 10 | +317.561% |
| 2024-10-03 | 20.50 | 20.50 | 20.50 | 20.50 | +0.886% | 2 | 8 | +317.561% |
| 2024-10-02 | 20.31 | 20.32 | 20.31 | 20.32 | +31.862% | 5 | 6 | +321.260% |
| 2024-09-19 | 15.41 | 15.41 | 15.41 | 15.41 | -9.353% | 1 | 1 | +455.483% |
| 2024-09-17 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 1 | 1 | +403.529% |