GLD270115P00400000
GLD Jan 15 2027 400.00 Put
optionOPRA
EODNov 3, 2026
41.64USD+3.892%(+1.56)23Vol16,053OI
GLD270115P00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 41.49 | 41.95 | 40.9200 | 41.64 | +3.892% | 23 | 16,044 | 0.000% |
| 2026-11-02 | 38.57 | 40.49 | 38.1700 | 40.08 | -11.582% | 70 | 16,060 | +3.892% |
| 2026-10-30 | 42.15 | 45.83 | 42.1500 | 45.33 | +31.163% | 44 | 16,053 | -8.140% |
| 2026-10-29 | 33.39 | 34.56 | 33.1800 | 34.56 | +15.200% | 409 | 15,855 | +20.486% |
| 2026-10-28 | 31.80 | 32.73 | 30.0000 | 30.00 | -4.000% | 10 | 15,876 | +38.800% |
| 2026-10-27 | 33.45 | 33.65 | 30.8500 | 31.25 | -9.864% | 92 | 15,850 | +33.248% |
| 2026-10-26 | 34.99 | 34.99 | 33.7500 | 34.67 | -2.967% | 33 | 15,852 | +20.104% |
| 2026-10-23 | 33.55 | 37.85 | 33.5500 | 35.73 | +4.872% | 320 | 15,706 | +16.541% |
| 2026-10-22 | 30.00 | 34.33 | 30.0000 | 34.07 | +33.346% | 139 | 15,679 | +22.219% |
| 2026-10-21 | 25.70 | 26.00 | 25.5500 | 25.55 | -2.481% | 32 | 15,690 | +62.975% |
| 2026-10-20 | 26.90 | 26.90 | 25.1000 | 26.20 | +2.144% | 107 | 15,685 | +58.931% |
| 2026-10-19 | 24.90 | 25.91 | 24.8500 | 25.65 | +1.988% | 52 | 15,643 | +62.339% |
| 2026-10-16 | 23.59 | 25.15 | 23.0000 | 25.15 | +3.074% | 11 | 15,650 | +65.567% |
| 2026-10-15 | 25.27 | 25.76 | 24.3000 | 24.40 | -16.724% | 58 | 15,667 | +70.656% |
| 2026-10-14 | 28.70 | 30.25 | 28.7000 | 29.30 | +17.388% | 128 | 15,649 | +42.116% |
| 2026-10-13 | 23.70 | 24.96 | 23.7000 | 24.96 | -1.109% | 4 | 15,648 | +66.827% |
| 2026-10-12 | 25.75 | 25.75 | 25.2400 | 25.24 | +6.633% | 7 | 15,651 | +64.976% |
| 2026-10-09 | 24.15 | 24.48 | 23.6500 | 23.67 | -14.177% | 26 | 15,633 | +75.919% |
| 2026-10-08 | 27.35 | 28.50 | 27.3500 | 27.58 | -7.138% | 25 | 15,634 | +50.979% |
| 2026-10-07 | 30.27 | 30.70 | 28.4800 | 29.70 | +17.951% | 536 | 15,630 | +40.202% |
| 2026-10-06 | 26.85 | 26.85 | 25.1700 | 25.18 | -7.085% | 23 | 15,630 | +65.369% |
| 2026-10-05 | 27.46 | 28.20 | 27.1000 | 27.10 | -0.074% | 23 | 15,620 | +53.653% |
| 2026-10-02 | 24.90 | 28.30 | 24.9000 | 27.12 | +4.509% | 42 | 15,629 | +53.540% |
| 2026-10-01 | 25.95 | 25.95 | 25.9500 | 25.95 | -3.532% | 1 | 15,633 | +60.462% |
| 2026-09-30 | 26.88 | 26.90 | 26.8800 | 26.90 | -1.284% | 5 | 15,630 | +54.796% |
| 2026-09-29 | 26.75 | 27.25 | 26.2500 | 27.25 | -3.266% | 21 | 15,634 | +52.807% |
| 2026-09-28 | 28.00 | 29.84 | 27.1000 | 28.17 | +44.462% | 287 | 15,634 | +47.817% |
| 2026-09-25 | 20.13 | 20.93 | 19.5000 | 19.50 | -5.569% | 13 | 15,634 | +113.538% |
| 2026-09-24 | 21.24 | 21.86 | 20.4500 | 20.65 | +0.291% | 16 | 15,627 | +101.646% |
| 2026-09-23 | 19.75 | 21.18 | 19.7500 | 20.59 | +16.922% | 36 | 15,646 | +102.234% |
| 2026-09-22 | 19.05 | 19.60 | 17.5000 | 17.61 | -4.811% | 24 | 15,633 | +136.457% |
| 2026-09-21 | 18.36 | 19.27 | 18.2600 | 18.50 | +3.933% | 456 | 15,399 | +125.081% |
| 2026-09-18 | 19.11 | 19.40 | 17.3900 | 17.80 | -10.101% | 24 | 15,389 | +133.933% |
| 2026-09-17 | 19.45 | 20.00 | 19.0800 | 19.80 | -18.786% | 56 | 15,389 | +110.303% |
| 2026-09-16 | 20.70 | 24.85 | 20.3000 | 24.38 | +6.463% | 29 | 15,397 | +70.796% |
| 2026-09-15 | 23.00 | 23.00 | 22.8500 | 22.90 | +0.439% | 17 | 15,383 | +81.834% |
| 2026-09-14 | 23.60 | 23.83 | 21.7800 | 22.80 | +12.094% | 27 | 15,369 | +82.632% |
| 2026-09-11 | 19.20 | 20.40 | 19.1500 | 20.34 | -8.378% | 58 | 15,346 | +104.720% |
| 2026-09-10 | 20.30 | 22.55 | 20.0500 | 22.20 | +16.842% | 77 | 15,297 | +87.568% |
| 2026-09-09 | 18.45 | 19.23 | 18.0000 | 19.00 | -5.707% | 54 | 15,281 | +119.158% |
| 2026-09-08 | 18.65 | 20.15 | 18.4900 | 20.15 | +15.805% | 24 | 15,272 | +106.650% |
| 2026-09-04 | 18.15 | 18.35 | 17.2000 | 17.40 | +7.275% | 40 | 15,247 | +139.310% |
| 2026-09-03 | 15.96 | 16.70 | 15.5400 | 16.22 | -17.329% | 65 | 15,231 | +156.720% |
| 2026-09-02 | 19.70 | 19.76 | 18.8800 | 19.62 | -8.189% | 109 | 15,190 | +112.232% |
| 2026-09-01 | 20.93 | 21.37 | 19.7000 | 21.37 | +29.909% | 125 | 15,177 | +94.853% |
| 2026-08-31 | 17.75 | 17.99 | 16.4500 | 16.45 | -7.324% | 53 | 15,172 | +153.131% |
| 2026-08-28 | 13.85 | 18.00 | 13.8500 | 17.75 | +27.698% | 121 | 15,171 | +134.592% |
| 2026-08-27 | 14.56 | 14.75 | 13.7000 | 13.90 | -2.113% | 215 | 14,966 | +199.568% |
| 2026-08-26 | 13.85 | 14.50 | 13.4500 | 14.20 | +12.253% | 109 | 14,870 | +193.239% |
| 2026-08-25 | 13.65 | 13.65 | 12.6500 | 12.65 | -3.361% | 6,124 | 8,776 | +229.170% |
| 2026-08-24 | 12.40 | 13.66 | 12.4000 | 13.09 | -0.833% | 405 | 8,470 | +218.105% |
| 2026-08-21 | 13.95 | 14.25 | 13.2000 | 13.20 | -15.276% | 60 | 8,450 | +215.455% |
| 2026-08-20 | 16.70 | 16.70 | 15.5000 | 15.58 | -3.410% | 20 | 8,453 | +167.266% |
| 2026-08-19 | 17.13 | 17.13 | 16.1300 | 16.13 | -23.373% | 69 | 8,428 | +158.153% |
| 2026-08-18 | 19.02 | 21.05 | 19.0200 | 21.05 | +10.789% | 20 | 8,419 | +97.815% |
| 2026-08-17 | 19.26 | 19.26 | 18.1500 | 19.00 | -4.523% | 614 | 8,126 | +119.158% |
| 2026-08-14 | 19.00 | 19.90 | 19.0000 | 19.90 | -4.511% | 16 | 8,124 | +109.246% |
| 2026-08-13 | 19.70 | 20.84 | 19.7000 | 20.84 | +7.147% | 14 | 8,117 | +99.808% |
| 2026-08-12 | 19.58 | 20.16 | 18.8900 | 19.45 | -7.557% | 274 | 8,039 | +114.087% |
| 2026-08-11 | 20.50 | 21.57 | 20.5000 | 21.04 | +1.154% | 27 | 8,035 | +97.909% |
| 2026-08-10 | 21.85 | 21.85 | 20.8000 | 20.80 | -4.936% | 369 | 7,820 | +100.192% |
| 2026-08-07 | 21.60 | 22.30 | 21.6000 | 21.88 | -17.153% | 66 | 7,785 | +90.311% |
| 2026-08-06 | 25.69 | 26.41 | 25.2200 | 26.41 | +3.366% | 26 | 7,770 | +57.668% |
| 2026-08-05 | 26.61 | 26.61 | 25.5500 | 25.55 | -25.139% | 50 | 7,744 | +62.975% |
| 2026-08-04 | 34.10 | 34.13 | 34.1000 | 34.13 | -6.262% | 2 | 7,745 | +22.004% |
| 2026-07-31 | 36.38 | 36.41 | 36.3800 | 36.41 | +10.938% | 2 | 7,744 | +14.364% |
| 2026-07-30 | 32.82 | 32.82 | 32.8200 | 32.82 | -16.911% | 1 | 7,745 | +26.874% |
| 2026-07-29 | 39.50 | 39.50 | 39.5000 | 39.50 | +4.222% | 90 | 7,835 | +5.418% |
| 2026-07-28 | 37.90 | 37.90 | 37.9000 | 37.90 | +8.814% | 1 | 7,836 | +9.868% |
| 2026-07-27 | 34.83 | 34.83 | 34.8300 | 34.83 | -4.418% | 1 | 7,835 | +19.552% |
| 2026-07-24 | 36.60 | 36.60 | 36.4400 | 36.44 | -2.567% | 4 | 7,832 | +14.270% |
| 2026-07-23 | 37.17 | 37.40 | 37.1700 | 37.40 | +19.872% | 5 | 7,831 | +11.337% |
| 2026-07-22 | 32.50 | 32.50 | 31.2000 | 31.20 | -13.068% | 7 | 7,833 | +33.462% |
| 2026-07-21 | 37.37 | 37.37 | 35.8800 | 35.89 | -11.185% | 9 | 7,825 | +16.021% |
| 2026-07-17 | 40.41 | 40.41 | 40.4100 | 40.41 | -2.226% | 6 | 7,821 | +3.044% |
| 2026-07-16 | 41.36 | 41.36 | 41.3300 | 41.33 | +10.804% | 3 | 7,823 | +0.750% |
| 2026-07-15 | 37.00 | 37.30 | 37.0000 | 37.30 | -1.323% | 2 | 7,839 | +11.635% |
| 2026-07-14 | 36.91 | 37.80 | 36.3300 | 37.80 | -8.319% | 22 | 7,839 | +10.159% |
| 2026-07-13 | 37.50 | 41.23 | 37.5000 | 41.23 | +23.814% | 10 | 7,834 | +0.994% |
| 2026-07-09 | 33.11 | 33.30 | 33.1100 | 33.30 | -15.094% | 6 | 7,834 | +25.045% |
| 2026-07-08 | 38.00 | 39.22 | 38.0000 | 39.22 | +20.677% | 6 | 7,833 | +6.170% |
| 2026-07-06 | 32.80 | 33.17 | 32.5000 | 32.50 | -5.331% | 29 | 7,858 | +28.123% |
| 2026-07-02 | 33.80 | 34.80 | 33.8000 | 34.33 | -6.483% | 21 | 7,856 | +21.293% |
| 2026-07-01 | 38.70 | 38.70 | 36.2300 | 36.71 | -7.648% | 18 | 7,862 | +13.430% |
| 2026-06-30 | 38.65 | 39.80 | 38.3000 | 39.75 | -3.167% | 6 | 7,863 | +4.755% |
| 2026-06-29 | 39.47 | 41.05 | 39.4700 | 41.05 | +8.886% | 90 | 7,851 | +1.437% |
| 2026-06-26 | 38.41 | 38.41 | 36.9500 | 37.70 | -8.094% | 222 | 7,985 | +10.451% |
| 2026-06-25 | 40.47 | 41.02 | 40.3400 | 41.02 | -5.156% | 12 | 7,988 | +1.511% |
| 2026-06-24 | 44.06 | 44.06 | 41.5700 | 43.25 | +23.997% | 1,038 | 7,990 | -3.723% |
| 2026-06-23 | 34.54 | 34.98 | 33.9200 | 34.88 | +11.367% | 18 | 7,996 | +19.381% |
| 2026-06-22 | 30.93 | 31.40 | 30.9300 | 31.32 | +4.400% | 7 | 8,000 | +32.950% |
| 2026-06-18 | 27.60 | 30.45 | 27.6000 | 30.00 | +1.868% | 517 | 7,889 | +38.800% |
| 2026-06-17 | 23.70 | 30.52 | 23.6000 | 29.45 | +19.231% | 215 | 7,699 | +41.392% |
| 2026-06-16 | 24.85 | 25.24 | 24.4500 | 24.70 | -3.440% | 15 | 7,694 | +68.583% |
| 2026-06-15 | 24.25 | 25.58 | 23.6100 | 25.58 | -14.305% | 57 | 7,699 | +62.783% |
| 2026-06-12 | 31.05 | 31.35 | 29.8500 | 29.85 | -3.865% | 8 | 7,701 | +39.497% |
| 2026-06-11 | 39.00 | 39.80 | 31.0500 | 31.05 | -20.568% | 26 | 7,696 | +34.106% |
| 2026-06-10 | 35.10 | 39.09 | 32.9000 | 39.09 | +34.422% | 41 | 7,711 | +6.523% |
| 2026-06-09 | 25.55 | 30.00 | 25.5500 | 29.08 | +14.039% | 88 | 7,726 | +43.191% |
| 2026-06-08 | 25.90 | 26.70 | 25.1500 | 25.50 | -5.730% | 80 | 7,753 | +63.294% |
| 2026-06-05 | 23.55 | 27.05 | 23.5500 | 27.05 | +34.913% | 507 | 7,352 | +53.937% |
| 2026-06-04 | 19.35 | 20.75 | 19.3000 | 20.05 | -6.744% | 54 | 7,346 | +107.681% |
| 2026-06-03 | 22.00 | 22.00 | 21.5000 | 21.50 | +4.217% | 31 | 7,358 | +93.674% |
| 2026-06-02 | 20.55 | 20.63 | 19.9000 | 20.63 | -1.292% | 133 | 7,433 | +101.842% |
| 2026-06-01 | 22.50 | 22.51 | 20.9000 | 20.90 | +12.366% | 89 | 7,397 | +99.234% |
| 2026-05-29 | 19.18 | 19.18 | 17.8500 | 18.60 | -14.008% | 25 | 7,378 | +123.871% |
| 2026-05-28 | 21.63 | 21.63 | 21.6300 | 21.63 | -0.185% | 10 | 7,378 | +92.510% |
| 2026-05-27 | 23.50 | 23.50 | 21.6700 | 21.67 | +4.787% | 96 | 7,308 | +92.155% |
| 2026-05-26 | 19.90 | 20.68 | 19.6700 | 20.68 | +2.376% | 26 | 7,295 | +101.354% |
| 2026-05-22 | 20.05 | 21.20 | 20.0000 | 20.20 | +2.278% | 22 | 7,292 | +106.139% |
| 2026-05-21 | 20.69 | 20.69 | 19.7500 | 19.75 | -2.228% | 14 | 7,289 | +110.835% |
| 2026-05-20 | 21.99 | 22.61 | 20.2000 | 20.20 | -10.302% | 16 | 7,278 | +106.139% |
| 2026-05-19 | 22.35 | 22.52 | 21.5000 | 22.52 | +14.025% | 29 | 7,280 | +84.902% |
| 2026-05-18 | 20.17 | 20.50 | 19.4000 | 19.75 | -2.948% | 91 | 7,232 | +110.835% |
| 2026-05-15 | 20.77 | 21.66 | 20.1600 | 20.35 | +18.659% | 28 | 7,226 | +104.619% |
| 2026-05-14 | 17.05 | 17.15 | 16.7000 | 17.15 | -0.752% | 31 | 7,205 | +142.799% |
| 2026-05-13 | 17.16 | 17.46 | 16.7000 | 17.28 | +1.947% | 170 | 7,168 | +140.972% |
| 2026-05-12 | 17.95 | 17.95 | 16.9500 | 16.95 | +4.694% | 115 | 7,134 | +145.664% |
| 2026-05-11 | 16.33 | 16.35 | 16.1200 | 16.19 | -1.280% | 18 | 7,121 | +157.196% |
| 2026-05-08 | 15.97 | 16.69 | 15.9700 | 16.40 | -2.786% | 44 | 7,121 | +153.902% |
| 2026-05-07 | 15.55 | 17.11 | 15.3000 | 16.87 | +0.178% | 4,728 | 7,116 | +146.829% |
| 2026-05-06 | 16.55 | 17.11 | 16.5500 | 16.84 | -18.765% | 23 | 4,155 | +147.268% |
| 2026-05-05 | 20.55 | 20.99 | 20.5500 | 20.73 | -9.673% | 4 | 4,167 | +100.868% |
| 2026-05-04 | 20.48 | 22.95 | 20.4800 | 22.95 | +18.666% | 11 | 4,165 | +81.438% |
| 2026-05-01 | 19.60 | 19.60 | 18.5000 | 19.34 | +0.468% | 60 | 4,118 | +115.305% |
| 2026-04-30 | 19.00 | 19.25 | 19.0000 | 19.25 | -11.899% | 50 | 4,118 | +116.312% |
| 2026-04-29 | 22.25 | 22.38 | 20.7300 | 21.85 | +11.822% | 61 | 4,093 | +90.572% |
| 2026-04-28 | 20.10 | 20.78 | 19.5400 | 19.54 | +12.622% | 15 | 4,088 | +113.101% |
| 2026-04-27 | 16.40 | 17.87 | 16.4000 | 17.35 | +3.090% | 96 | 4,085 | +140.000% |
| 2026-04-24 | 17.00 | 17.00 | 16.8300 | 16.83 | -6.240% | 51 | 4,076 | +147.415% |
| 2026-04-23 | 17.34 | 19.75 | 17.3400 | 17.95 | +0.673% | 10 | 4,025 | +131.978% |
| 2026-04-22 | 18.11 | 18.11 | 17.6900 | 17.83 | -7.039% | 6 | 4,025 | +133.539% |
| 2026-04-21 | 17.65 | 19.18 | 16.8500 | 19.18 | +11.772% | 32 | 4,004 | +117.101% |
| 2026-04-20 | 16.95 | 17.16 | 16.9500 | 17.16 | +3.686% | 24 | 4,004 | +142.657% |
| 2026-04-17 | 15.80 | 16.55 | 15.8000 | 16.55 | -8.056% | 4 | 4,020 | +151.601% |
| 2026-04-16 | 18.00 | 18.00 | 18.0000 | 18.00 | -3.485% | 1 | 4,021 | +131.333% |
| 2026-04-15 | 18.40 | 19.14 | 18.4000 | 18.65 | +3.210% | 33 | 4,020 | +123.271% |
| 2026-04-14 | 18.75 | 18.75 | 18.0700 | 18.07 | -10.100% | 4 | 4,050 | +130.437% |
| 2026-04-13 | 21.10 | 21.20 | 20.1000 | 20.10 | -0.985% | 9 | 4,053 | +107.164% |
| 2026-04-10 | 19.43 | 20.30 | 19.4300 | 20.30 | -5.581% | 11 | 4,057 | +105.123% |
| 2026-04-09 | 21.78 | 21.78 | 21.4500 | 21.50 | -8.511% | 5 | 4,058 | +93.674% |
| 2026-04-08 | 23.45 | 24.09 | 23.1000 | 23.50 | -9.615% | 67 | 4,058 | +77.191% |
| 2026-04-07 | 26.00 | 26.00 | 26.0000 | 26.00 | -4.587% | 1 | 4,001 | +60.154% |
| 2026-04-02 | 28.20 | 28.20 | 26.2800 | 27.25 | +14.496% | 53 | 4,049 | +52.807% |
| 2026-04-01 | 23.18 | 24.16 | 22.9000 | 23.80 | -12.596% | 238 | 4,049 | +74.958% |
| 2026-03-31 | 28.54 | 28.85 | 27.2300 | 27.23 | -16.215% | 43 | 4,246 | +52.920% |
| 2026-03-30 | 30.80 | 32.50 | 30.4000 | 32.50 | -0.763% | 24 | 4,266 | +28.123% |
| 2026-03-27 | 35.42 | 36.25 | 31.8500 | 32.75 | -13.360% | 298 | 4,267 | +27.145% |
| 2026-03-26 | 33.64 | 37.83 | 33.3900 | 37.80 | +20.382% | 24 | 4,029 | +10.159% |
| 2026-03-25 | 28.25 | 31.40 | 28.2500 | 31.40 | -10.157% | 17 | 4,022 | +32.611% |
| 2026-03-24 | 36.00 | 36.25 | 33.3800 | 34.95 | -0.992% | 121 | 4,021 | +19.142% |
| 2026-03-23 | 32.25 | 36.67 | 30.0000 | 35.30 | +27.207% | 162 | 4,062 | +17.960% |
| 2026-03-20 | 21.70 | 28.12 | 21.7000 | 27.75 | +23.608% | 99 | 4,084 | +50.054% |
| 2026-03-19 | 23.15 | 25.65 | 22.4500 | 22.45 | +29.619% | 113 | 4,101 | +85.479% |
| 2026-03-18 | 17.23 | 17.32 | 16.0000 | 17.32 | +19.862% | 69 | 4,067 | +140.416% |
| 2026-03-17 | 14.45 | 14.45 | 14.4500 | 14.45 | -3.667% | 34 | 4,092 | +188.166% |
| 2026-03-16 | 15.23 | 15.58 | 14.9300 | 15.00 | +2.740% | 35 | 4,060 | +177.600% |
| 2026-03-13 | 13.87 | 14.77 | 13.8700 | 14.60 | +9.774% | 297 | 4,054 | +185.205% |
| 2026-03-12 | 12.75 | 13.30 | 12.7500 | 13.30 | +10.373% | 2 | 3,894 | +213.083% |
| 2026-03-11 | 12.05 | 12.05 | 12.0500 | 12.05 | 0.000% | 1 | 3,895 | +245.560% |
| 2026-03-10 | 12.90 | 13.00 | 11.5800 | 12.05 | -13.372% | 22 | 3,895 | +245.560% |
| 2026-03-09 | 14.92 | 15.20 | 13.9100 | 13.91 | -0.996% | 10 | 3,882 | +199.353% |
| 2026-03-06 | 14.50 | 14.80 | 13.3000 | 14.05 | -9.003% | 7 | 3,887 | +196.370% |
| 2026-03-05 | 13.90 | 15.60 | 13.3000 | 15.44 | +6.483% | 47 | 3,883 | +169.689% |
| 2026-03-04 | 14.68 | 14.93 | 14.5000 | 14.50 | -2.685% | 110 | 3,860 | +187.172% |
| 2026-03-03 | 12.92 | 17.00 | 12.9200 | 14.90 | +37.075% | 152 | 3,804 | +179.463% |
| 2026-03-02 | 11.50 | 11.60 | 10.8400 | 10.87 | -7.881% | 39 | 3,774 | +283.073% |
| 2026-02-27 | 13.00 | 13.00 | 11.8000 | 11.80 | -7.813% | 563 | 3,741 | +252.881% |
| 2026-02-26 | 13.03 | 13.03 | 12.8000 | 12.80 | -1.538% | 11 | 3,331 | +225.312% |
| 2026-02-25 | 13.45 | 13.45 | 13.0000 | 13.00 | -4.412% | 8 | 3,320 | +220.308% |
| 2026-02-24 | 15.00 | 15.00 | 13.6000 | 13.60 | +0.741% | 15 | 3,320 | +206.176% |
| 2026-02-23 | 13.75 | 14.30 | 13.5000 | 13.50 | -4.930% | 17 | 3,320 | +208.444% |
| 2026-02-20 | 15.40 | 15.40 | 13.7800 | 14.20 | -8.974% | 29 | 3,308 | +193.239% |
| 2026-02-19 | 15.71 | 15.86 | 15.1000 | 15.60 | +0.515% | 12 | 3,333 | +166.923% |
| 2026-02-18 | 14.70 | 15.56 | 14.0000 | 15.52 | -2.818% | 7 | 3,332 | +168.299% |
| 2026-02-17 | 15.01 | 16.40 | 15.0100 | 15.97 | +20.619% | 71 | 3,330 | +160.739% |
| 2026-02-13 | 13.05 | 13.85 | 13.0500 | 13.24 | -11.141% | 5 | 3,322 | +214.502% |
| 2026-02-12 | 12.08 | 15.55 | 12.0800 | 14.90 | +22.634% | 34 | 3,322 | +179.463% |
| 2026-02-11 | 12.80 | 13.20 | 12.0500 | 12.15 | -10.000% | 33 | 3,345 | +242.716% |
| 2026-02-10 | 13.15 | 13.65 | 13.1500 | 13.50 | +1.810% | 14 | 3,327 | +208.444% |
| 2026-02-09 | 14.20 | 14.50 | 13.2500 | 13.26 | -19.146% | 74 | 3,322 | +214.027% |
| 2026-02-06 | 17.50 | 18.00 | 15.6800 | 16.40 | -15.897% | 33 | 3,316 | +153.902% |
| 2026-02-05 | 19.67 | 19.98 | 18.1600 | 19.50 | +13.968% | 340 | 3,307 | +113.538% |
| 2026-02-04 | 18.00 | 19.70 | 16.9900 | 17.11 | -7.514% | 44 | 3,453 | +143.366% |
| 2026-02-03 | 18.65 | 19.80 | 18.2000 | 18.50 | -22.917% | 106 | 3,437 | +125.081% |
| 2026-02-02 | 23.70 | 27.05 | 23.7000 | 24.00 | +6.195% | 236 | 3,444 | +73.500% |
| 2026-01-30 | 17.36 | 26.07 | 15.4000 | 22.60 | +86.315% | 611 | 3,405 | +84.248% |
| 2026-01-29 | 10.90 | 14.55 | 10.8500 | 12.13 | +15.524% | 560 | 3,265 | +243.281% |
| 2026-01-28 | 10.00 | 11.10 | 9.9500 | 10.50 | -4.545% | 279 | 2,998 | +296.571% |
| 2026-01-27 | 12.00 | 12.00 | 10.4500 | 11.00 | -7.873% | 129 | 2,930 | +278.545% |
| 2026-01-26 | 11.10 | 13.15 | 11.1000 | 11.94 | -4.480% | 205 | 2,942 | +248.744% |
| 2026-01-23 | 12.45 | 12.90 | 12.2000 | 12.50 | -4.943% | 165 | 2,934 | +233.120% |
| 2026-01-22 | 14.01 | 14.17 | 13.0000 | 13.15 | -15.434% | 147 | 2,905 | +216.654% |
| 2026-01-21 | 14.30 | 15.55 | 13.8500 | 15.55 | -1.270% | 249 | 2,853 | +167.781% |
| 2026-01-20 | 14.47 | 16.00 | 10.0500 | 15.75 | -16.534% | 2,322 | 2,667 | +164.381% |
| 2026-01-16 | 19.96 | 19.96 | 18.5000 | 18.87 | +4.369% | 25 | 489 | +120.668% |
| 2026-01-15 | 18.00 | 18.26 | 17.4600 | 18.08 | -0.276% | 11 | 489 | +130.310% |
| 2026-01-14 | 18.60 | 18.71 | 18.1300 | 18.13 | -5.573% | 49 | 491 | +129.675% |
| 2026-01-13 | 18.74 | 19.20 | 18.3500 | 19.20 | -0.363% | 93 | 448 | +116.875% |
| 2026-01-12 | 19.67 | 19.67 | 18.7500 | 19.27 | -12.409% | 33 | 383 | +116.087% |
| 2026-01-09 | 22.52 | 22.75 | 22.0000 | 22.00 | -8.142% | 137 | 372 | +89.273% |
| 2026-01-08 | 24.15 | 24.15 | 23.9500 | 23.95 | -4.582% | 2 | 501 | +73.862% |
| 2026-01-07 | 25.00 | 25.10 | 25.0000 | 25.10 | +4.671% | 2 | 499 | +65.896% |
| 2026-01-06 | 23.92 | 23.98 | 23.8300 | 23.98 | -5.105% | 3 | 497 | +73.645% |
| 2026-01-05 | 26.00 | 26.09 | 24.9500 | 25.27 | -13.989% | 132 | 496 | +64.780% |
| 2026-01-02 | 27.92 | 29.38 | 27.7600 | 29.38 | -1.244% | 47 | 375 | +41.729% |
| 2025-12-31 | 29.00 | 29.75 | 29.0000 | 29.75 | +3.478% | 23 | 357 | +39.966% |
| 2025-12-30 | 28.22 | 28.75 | 27.8000 | 28.75 | -0.174% | 29 | 357 | +44.835% |
| 2025-12-29 | 26.84 | 29.65 | 26.5000 | 28.80 | +26.316% | 66 | 342 | +44.583% |
| 2025-12-26 | 21.70 | 22.80 | 21.7000 | 22.80 | -1.935% | 30 | 331 | +82.632% |
| 2025-12-24 | 23.50 | 23.50 | 22.8500 | 23.25 | +0.216% | 26 | 292 | +79.097% |
| 2025-12-23 | 24.13 | 24.35 | 23.2000 | 23.20 | -6.300% | 38 | 292 | +79.483% |
| 2025-12-22 | 25.55 | 25.55 | 24.7600 | 24.76 | -11.254% | 19 | 285 | +68.174% |
| 2025-12-19 | 28.00 | 28.05 | 27.5000 | 27.90 | -0.923% | 107 | 274 | +49.247% |
| 2025-12-18 | 27.60 | 28.50 | 27.6000 | 28.16 | +0.214% | 6 | 200 | +47.869% |
| 2025-12-17 | 28.00 | 28.10 | 27.5000 | 28.10 | -3.767% | 94 | 197 | +48.185% |
| 2025-12-15 | 28.19 | 29.35 | 27.9800 | 29.20 | -1.351% | 16 | 164 | +42.603% |
| 2025-12-12 | 27.79 | 30.55 | 27.6000 | 29.60 | -1.333% | 54 | 178 | +40.676% |
| 2025-12-11 | 30.00 | 30.00 | 30.0000 | 30.00 | -4.000% | 10 | 146 | +38.800% |
| 2025-12-10 | 31.25 | 31.25 | 31.2500 | 31.25 | -4.871% | 1 | 149 | +33.248% |
| 2025-12-09 | 32.85 | 32.85 | 32.8500 | 32.85 | +3.399% | 1 | 148 | +26.758% |
| 2025-12-05 | 31.77 | 31.77 | 31.7700 | 31.77 | -4.795% | 1 | 148 | +31.067% |
| 2025-12-02 | 33.37 | 33.37 | 33.3700 | 33.37 | +1.121% | 1 | 148 | +24.783% |
| 2025-12-01 | 32.85 | 33.00 | 32.8500 | 33.00 | -7.821% | 2 | 147 | +26.182% |
| 2025-11-26 | 35.90 | 35.90 | 35.8000 | 35.80 | -2.638% | 2 | 145 | +16.313% |
| 2025-11-25 | 38.36 | 38.36 | 36.7700 | 36.77 | -10.317% | 16 | 145 | +13.244% |
| 2025-11-17 | 41.00 | 41.00 | 41.0000 | 41.00 | +2.372% | 1 | 140 | +1.561% |
| 2025-11-14 | 41.00 | 41.20 | 40.0500 | 40.05 | +6.800% | 92 | 140 | +3.970% |
| 2025-11-13 | 35.73 | 38.00 | 35.7300 | 37.50 | +1.269% | 23 | 171 | +11.040% |
| 2025-11-12 | 38.37 | 38.37 | 36.7700 | 37.03 | -6.372% | 10 | 159 | +12.449% |
| 2025-11-10 | 39.75 | 39.75 | 39.5500 | 39.55 | -9.662% | 2 | 156 | +5.284% |
| 2025-11-05 | 43.78 | 43.78 | 43.7800 | 43.78 | -2.711% | 4 | 155 | -4.888% |
| 2025-10-31 | 44.13 | 45.00 | 44.1300 | 45.00 | -5.043% | 4 | 159 | -7.467% |
| 2025-10-28 | 47.39 | 47.39 | 47.3900 | 47.39 | +6.806% | 1 | 156 | -12.133% |
| 2025-10-27 | 45.67 | 45.84 | 44.2900 | 44.37 | +11.203% | 6 | 152 | -6.153% |
| 2025-10-24 | 39.90 | 39.90 | 39.9000 | 39.90 | +2.177% | 7 | 152 | +4.361% |
| 2025-10-23 | 39.05 | 39.05 | 39.0500 | 39.05 | -12.990% | 6 | 148 | +6.633% |
| 2025-10-22 | 44.50 | 44.88 | 44.5000 | 44.88 | +11.227% | 2 | 142 | -7.219% |
| 2025-10-21 | 34.70 | 40.80 | 34.7000 | 40.35 | +34.410% | 18 | 141 | +3.197% |
| 2025-10-20 | 32.45 | 32.67 | 29.8300 | 30.02 | -12.986% | 122 | 145 | +38.708% |
| 2025-10-17 | 33.35 | 34.50 | 33.3500 | 34.50 | +3.448% | 7 | 98 | +20.696% |
| 2025-10-16 | 33.18 | 33.50 | 33.1200 | 33.35 | -28.617% | 41 | 98 | +24.858% |
| 2025-10-09 | 40.00 | 46.72 | 39.4500 | 46.72 | +15.730% | 69 | 64 | -10.873% |
| 2025-10-08 | 40.72 | 40.72 | 40.3700 | 40.37 | -6.247% | 3 | 30 | +3.146% |
| 2025-10-07 | 44.08 | 44.08 | 42.8800 | 43.06 | -11.545% | 7 | 28 | -3.298% |
| 2025-10-03 | 48.68 | 48.68 | 48.6800 | 48.68 | -6.041% | 10 | 28 | -14.462% |
| 2025-10-02 | 51.81 | 51.81 | 51.8100 | 51.81 | +3.413% | 6 | 28 | -19.629% |
| 2025-10-01 | 50.10 | 50.10 | 50.1000 | 50.10 | -1.861% | 25 | 30 | -16.886% |
| 2025-09-30 | 51.00 | 51.05 | 51.0000 | 51.05 | -14.259% | 27 | 32 | -18.433% |
| 2025-09-25 | 59.54 | 59.54 | 59.5400 | 59.54 | +2.180% | 1 | 5 | -30.064% |
| 2025-09-22 | 58.27 | 58.27 | 58.2700 | 58.27 | -11.712% | 1 | 5 | -28.540% |
| 2025-09-11 | 66.00 | 66.00 | 66.0000 | 66.00 | +1.538% | 1 | 4 | -36.909% |
| 2025-09-09 | 65.00 | 65.00 | 65.0000 | 65.00 | -6.475% | 1 | 3 | -35.938% |
| 2025-09-05 | 70.00 | 70.00 | 69.5000 | 69.50 | -15.296% | 2 | 2 | -40.086% |
| 2025-08-29 | 82.05 | 82.05 | 82.0500 | 82.05 | -4.147% | 1 | 1 | -49.250% |
| 2025-08-28 | 85.60 | 85.60 | 85.6000 | 85.60 | +3.783% | 1 | 1 | -51.355% |
| 2025-06-13 | 83.17 | 83.17 | 82.4800 | 82.48 | -12.544% | 4 | 1 | -49.515% |
| 2025-05-29 | 94.53 | 94.53 | 94.3100 | 94.31 | -1.863% | 2 | 1 | -55.848% |
| 2025-05-28 | 95.37 | 96.49 | 95.3700 | 96.10 | +0.839% | 16 | 1 | -56.670% |
| 2025-05-27 | 94.99 | 96.31 | 94.9900 | 95.30 | -1.499% | 43 | 2 | -56.306% |
| 2025-05-22 | 96.75 | 96.75 | 96.7500 | 96.75 | +1.703% | 11 | 13 | -56.961% |
| 2025-05-21 | 95.13 | 95.13 | 95.1300 | 95.13 | -5.419% | 5 | 6 | -56.228% |
| 2025-05-20 | 100.58 | 100.58 | 100.5800 | 100.58 | +6.547% | 1 | 2 | -58.600% |
| 2025-05-05 | 94.45 | 94.45 | 94.4000 | 94.40 | -5.221% | 5 | 1 | -55.890% |
| 2025-05-02 | 99.70 | 99.70 | 99.6000 | 99.60 | -20.224% | 12 | 6 | -58.193% |
| 2025-04-08 | 124.85 | 124.85 | 124.8500 | 124.85 | -3.962% | 1 | 1 | -66.648% |
| 2025-02-21 | 130.00 | 130.00 | 130.0000 | 130.00 | +1.167% | 2 | 1 | -67.969% |
| 2025-02-20 | 128.50 | 128.50 | 128.5000 | 128.50 | -0.971% | 2 | 1 | -67.595% |
| 2025-02-19 | 129.76 | 129.76 | 129.7600 | 129.76 | +0.441% | 1 | 1 | -67.910% |
| 2025-02-18 | 129.19 | 129.19 | 129.1900 | 129.19 | -3.011% | 1 | 1 | -67.768% |
| 2025-02-14 | 133.20 | 133.20 | 133.2000 | 133.20 | 0.000% | 2 | 0 | -68.739% |