GLD280121C00400000
GLD Jan 21 2028 400.00 Call
optionOPRA
EODNov 3, 2026
29.25USD-2.500%(-0.75)223Vol8,699OI
GLD280121C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 30.24 | 30.40 | 29.15 | 29.25 | -2.500% | 223 | 8,711 | 0.000% |
| 2026-11-02 | 32.75 | 32.75 | 29.05 | 30.00 | +6.572% | 1,208 | 8,127 | -2.500% |
| 2026-10-30 | 30.00 | 30.45 | 27.60 | 28.15 | -15.920% | 450 | 8,044 | +3.908% |
| 2026-10-29 | 33.55 | 34.05 | 32.70 | 33.48 | -6.218% | 330 | 7,789 | -12.634% |
| 2026-10-28 | 34.80 | 35.70 | 34.20 | 35.70 | +0.563% | 43 | 7,776 | -18.067% |
| 2026-10-27 | 34.00 | 35.73 | 33.75 | 35.50 | +6.479% | 235 | 7,827 | -17.606% |
| 2026-10-26 | 33.00 | 33.90 | 32.70 | 33.34 | +0.725% | 222 | 7,721 | -12.268% |
| 2026-10-23 | 34.50 | 34.50 | 32.26 | 33.10 | -5.429% | 198 | 7,704 | -11.631% |
| 2026-10-22 | 36.55 | 37.20 | 34.18 | 35.00 | -10.600% | 314 | 7,715 | -16.429% |
| 2026-10-21 | 39.10 | 39.60 | 38.30 | 39.15 | +1.821% | 3,078 | 6,358 | -25.287% |
| 2026-10-20 | 39.00 | 40.60 | 38.45 | 38.45 | -4.827% | 136 | 6,294 | -23.927% |
| 2026-10-19 | 41.90 | 41.90 | 40.30 | 40.40 | -3.832% | 681 | 6,033 | -27.599% |
| 2026-10-16 | 42.60 | 43.82 | 41.30 | 42.01 | +0.143% | 234 | 6,159 | -30.374% |
| 2026-10-15 | 40.39 | 42.00 | 40.39 | 41.95 | +7.564% | 251 | 6,085 | -30.274% |
| 2026-10-14 | 38.80 | 39.10 | 37.74 | 39.00 | -6.810% | 806 | 5,696 | -25.000% |
| 2026-10-13 | 43.01 | 43.01 | 40.90 | 41.85 | -1.529% | 572 | 5,535 | -30.108% |
| 2026-10-12 | 42.88 | 42.93 | 42.23 | 42.50 | -3.409% | 57 | 5,500 | -31.176% |
| 2026-10-09 | 43.35 | 44.16 | 42.48 | 44.00 | +8.642% | 57 | 5,477 | -33.523% |
| 2026-10-08 | 40.10 | 41.00 | 40.00 | 40.50 | +2.402% | 24 | 5,482 | -27.778% |
| 2026-10-07 | 39.10 | 40.35 | 38.88 | 39.55 | -8.871% | 252 | 5,444 | -26.043% |
| 2026-10-06 | 42.50 | 43.40 | 41.98 | 43.40 | +4.578% | 20 | 5,432 | -32.604% |
| 2026-10-05 | 42.10 | 42.10 | 40.40 | 41.50 | -2.353% | 307 | 5,237 | -29.518% |
| 2026-10-02 | 44.70 | 44.70 | 41.39 | 42.50 | -2.746% | 176 | 5,211 | -31.176% |
| 2026-10-01 | 43.60 | 44.00 | 42.60 | 43.70 | +1.275% | 67 | 5,217 | -33.066% |
| 2026-09-30 | 45.64 | 45.64 | 42.85 | 43.15 | -2.640% | 101 | 5,182 | -32.213% |
| 2026-09-29 | 43.53 | 44.40 | 43.08 | 44.32 | +5.148% | 557 | 4,711 | -34.003% |
| 2026-09-28 | 43.10 | 44.61 | 41.75 | 42.15 | -17.207% | 980 | 4,328 | -30.605% |
| 2026-09-25 | 50.39 | 51.30 | 50.00 | 50.91 | +0.613% | 24 | 4,338 | -42.546% |
| 2026-09-24 | 50.65 | 50.90 | 49.23 | 50.60 | -1.422% | 23 | 4,332 | -42.194% |
| 2026-09-23 | 52.81 | 52.81 | 51.20 | 51.33 | -8.909% | 90 | 4,348 | -43.016% |
| 2026-09-22 | 54.85 | 56.44 | 53.90 | 56.35 | +1.113% | 216 | 4,142 | -48.092% |
| 2026-09-21 | 56.00 | 56.12 | 54.62 | 55.73 | -4.702% | 125 | 4,174 | -47.515% |
| 2026-09-18 | 56.38 | 58.54 | 56.25 | 58.48 | +3.725% | 29 | 4,174 | -49.983% |
| 2026-09-17 | 57.79 | 58.65 | 56.38 | 56.38 | +7.493% | 20 | 4,171 | -48.120% |
| 2026-09-16 | 56.06 | 57.40 | 51.63 | 52.45 | -2.582% | 89 | 4,154 | -44.233% |
| 2026-09-15 | 53.30 | 55.05 | 53.30 | 53.84 | -0.241% | 62 | 4,137 | -45.672% |
| 2026-09-14 | 52.30 | 54.90 | 50.75 | 53.97 | -4.647% | 91 | 4,099 | -45.803% |
| 2026-09-11 | 58.85 | 60.00 | 56.56 | 56.60 | +1.071% | 44 | 4,078 | -48.322% |
| 2026-09-10 | 57.45 | 58.70 | 56.00 | 56.00 | -6.464% | 147 | 3,948 | -47.768% |
| 2026-09-09 | 62.00 | 62.00 | 58.60 | 59.87 | +3.851% | 59 | 3,929 | -51.144% |
| 2026-09-08 | 60.25 | 60.25 | 57.65 | 57.65 | -5.492% | 66 | 3,889 | -49.263% |
| 2026-09-04 | 61.60 | 62.35 | 60.20 | 61.00 | -4.688% | 35 | 3,879 | -52.049% |
| 2026-09-03 | 63.92 | 66.75 | 62.75 | 64.00 | +8.751% | 188 | 3,985 | -54.297% |
| 2026-09-02 | 57.07 | 59.95 | 56.00 | 58.85 | +7.000% | 206 | 3,944 | -50.297% |
| 2026-09-01 | 56.60 | 58.27 | 55.00 | 55.00 | -12.000% | 356 | 3,876 | -46.818% |
| 2026-08-31 | 62.17 | 62.60 | 60.84 | 62.50 | -3.101% | 150 | 3,794 | -53.200% |
| 2026-08-28 | 70.40 | 72.00 | 63.60 | 64.50 | -12.542% | 101 | 3,742 | -54.651% |
| 2026-08-27 | 73.05 | 74.40 | 71.50 | 73.75 | -0.068% | 31 | 3,742 | -60.339% |
| 2026-08-26 | 74.15 | 76.00 | 72.60 | 73.80 | -4.404% | 48 | 3,759 | -60.366% |
| 2026-08-25 | 73.89 | 77.20 | 73.89 | 77.20 | +0.521% | 69 | 3,783 | -62.111% |
| 2026-08-24 | 77.00 | 77.80 | 74.40 | 76.80 | +4.589% | 248 | 3,906 | -61.914% |
| 2026-08-21 | 70.24 | 75.00 | 69.60 | 73.43 | +11.005% | 85 | 3,879 | -60.166% |
| 2026-08-20 | 62.95 | 66.78 | 62.50 | 66.15 | +1.644% | 144 | 3,773 | -55.782% |
| 2026-08-19 | 62.00 | 65.15 | 60.92 | 65.08 | +17.409% | 133 | 3,760 | -55.055% |
| 2026-08-18 | 59.20 | 59.20 | 54.60 | 55.43 | -5.248% | 56 | 3,708 | -47.231% |
| 2026-08-17 | 56.86 | 60.10 | 56.86 | 58.50 | +1.916% | 24 | 3,689 | -50.000% |
| 2026-08-14 | 58.50 | 58.50 | 56.95 | 57.40 | +3.293% | 12 | 3,682 | -49.042% |
| 2026-08-13 | 57.57 | 57.80 | 55.50 | 55.57 | -6.479% | 64 | 3,714 | -47.364% |
| 2026-08-12 | 60.10 | 61.40 | 58.10 | 59.42 | +3.501% | 108 | 3,682 | -50.774% |
| 2026-08-11 | 59.65 | 60.00 | 56.73 | 57.41 | -2.711% | 74 | 3,685 | -49.051% |
| 2026-08-10 | 55.00 | 60.70 | 52.35 | 59.01 | +5.943% | 271 | 3,549 | -50.432% |
| 2026-08-07 | 55.65 | 57.20 | 54.83 | 55.70 | +13.165% | 105 | 3,545 | -47.487% |
| 2026-08-06 | 50.78 | 52.00 | 48.50 | 49.22 | -2.535% | 180 | 3,538 | -40.573% |
| 2026-08-05 | 46.60 | 50.85 | 46.20 | 50.50 | +23.623% | 166 | 3,451 | -42.079% |
| 2026-08-04 | 40.30 | 41.61 | 40.30 | 40.85 | +5.284% | 33 | 3,449 | -28.397% |
| 2026-08-03 | 37.91 | 39.45 | 37.90 | 38.80 | -2.757% | 25 | 3,439 | -24.613% |
| 2026-07-31 | 39.00 | 40.16 | 38.77 | 39.90 | -7.209% | 149 | 3,374 | -26.692% |
| 2026-07-30 | 41.55 | 43.11 | 41.55 | 43.00 | +6.568% | 24 | 3,370 | -31.977% |
| 2026-07-29 | 38.11 | 42.35 | 38.07 | 40.35 | +3.462% | 17 | 3,376 | -27.509% |
| 2026-07-28 | 39.14 | 39.65 | 38.85 | 39.00 | -7.253% | 20 | 3,372 | -25.000% |
| 2026-07-27 | 41.76 | 42.10 | 41.45 | 42.05 | +1.890% | 57 | 3,354 | -30.440% |
| 2026-07-24 | 41.32 | 42.85 | 40.97 | 41.27 | -1.221% | 120 | 3,348 | -29.125% |
| 2026-07-23 | 42.02 | 43.95 | 41.00 | 41.78 | -8.176% | 156 | 3,318 | -29.990% |
| 2026-07-22 | 44.75 | 47.60 | 44.75 | 45.50 | +8.127% | 145 | 3,243 | -35.714% |
| 2026-07-21 | 41.30 | 42.50 | 41.00 | 42.08 | +6.397% | 24 | 3,246 | -30.490% |
| 2026-07-20 | 39.65 | 39.65 | 39.00 | 39.55 | +0.051% | 27 | 3,240 | -26.043% |
| 2026-07-17 | 38.40 | 40.18 | 38.00 | 39.53 | +2.277% | 66 | 3,239 | -26.006% |
| 2026-07-16 | 39.50 | 41.00 | 37.37 | 38.65 | -7.314% | 157 | 3,201 | -24.321% |
| 2026-07-15 | 42.40 | 42.50 | 40.50 | 41.70 | +0.700% | 183 | 3,194 | -29.856% |
| 2026-07-14 | 41.20 | 43.35 | 40.77 | 41.41 | +4.835% | 55 | 3,198 | -29.365% |
| 2026-07-13 | 41.60 | 41.82 | 39.00 | 39.50 | -9.341% | 237 | 3,175 | -25.949% |
| 2026-07-10 | 43.83 | 44.02 | 43.57 | 43.57 | -3.499% | 14 | 3,169 | -32.867% |
| 2026-07-09 | 45.20 | 46.10 | 44.88 | 45.15 | -1.204% | 141 | 3,151 | -35.216% |
| 2026-07-08 | 43.20 | 45.70 | 41.50 | 45.70 | 0.000% | 56 | 3,143 | -35.996% |
| 2026-07-07 | 48.20 | 48.20 | 45.30 | 45.70 | -2.371% | 45 | 3,136 | -35.996% |
| 2026-07-06 | 47.45 | 48.00 | 45.70 | 46.81 | +2.879% | 320 | 3,041 | -37.513% |
| 2026-07-02 | 46.73 | 46.95 | 45.50 | 45.50 | +3.881% | 79 | 3,031 | -35.714% |
| 2026-07-01 | 42.95 | 47.35 | 42.95 | 43.80 | +4.137% | 35 | 3,205 | -33.219% |
| 2026-06-30 | 42.10 | 43.35 | 41.55 | 42.06 | +1.742% | 75 | 3,197 | -30.456% |
| 2026-06-29 | 42.50 | 42.85 | 41.00 | 41.34 | -6.640% | 265 | 3,136 | -29.245% |
| 2026-06-26 | 42.40 | 46.35 | 42.40 | 44.28 | +2.382% | 573 | 2,945 | -33.943% |
| 2026-06-25 | 41.88 | 43.50 | 41.55 | 43.25 | +5.514% | 493 | 3,081 | -32.370% |
| 2026-06-24 | 39.80 | 43.34 | 39.45 | 40.99 | -12.787% | 186 | 3,286 | -28.641% |
| 2026-06-23 | 46.40 | 49.70 | 46.40 | 47.00 | -6.616% | 435 | 3,097 | -37.766% |
| 2026-06-22 | 50.92 | 51.75 | 49.21 | 50.33 | -3.267% | 269 | 3,007 | -41.884% |
| 2026-06-18 | 54.80 | 54.80 | 51.00 | 52.03 | -2.838% | 112 | 3,017 | -43.782% |
| 2026-06-17 | 59.40 | 61.30 | 53.55 | 53.55 | -7.926% | 65 | 3,027 | -45.378% |
| 2026-06-16 | 58.33 | 58.86 | 57.00 | 58.16 | -0.428% | 50 | 2,992 | -49.708% |
| 2026-06-15 | 59.90 | 61.50 | 58.41 | 58.41 | +10.646% | 137 | 2,945 | -49.923% |
| 2026-06-12 | 52.10 | 53.50 | 50.82 | 52.79 | +1.519% | 40 | 2,935 | -44.592% |
| 2026-06-11 | 46.50 | 52.22 | 45.00 | 52.00 | +11.828% | 170 | 2,904 | -43.750% |
| 2026-06-10 | 52.00 | 52.50 | 46.50 | 46.50 | -16.412% | 128 | 2,859 | -37.097% |
| 2026-06-09 | 59.21 | 59.50 | 54.90 | 55.63 | -7.591% | 122 | 2,783 | -47.420% |
| 2026-06-08 | 59.80 | 60.20 | 58.50 | 60.20 | +0.333% | 26 | 2,788 | -51.412% |
| 2026-06-05 | 63.51 | 63.51 | 59.00 | 60.00 | -11.920% | 115 | 2,733 | -51.250% |
| 2026-06-04 | 69.20 | 70.31 | 67.70 | 68.12 | +2.467% | 44 | 2,702 | -57.061% |
| 2026-06-03 | 66.31 | 67.25 | 66.10 | 66.48 | -4.838% | 18 | 2,698 | -56.002% |
| 2026-06-02 | 71.50 | 71.50 | 68.00 | 69.86 | +0.014% | 33 | 2,711 | -58.131% |
| 2026-06-01 | 71.75 | 71.75 | 67.40 | 69.85 | -5.824% | 32 | 2,715 | -58.125% |
| 2026-05-29 | 72.85 | 76.00 | 72.85 | 74.17 | +4.040% | 107 | 2,720 | -60.564% |
| 2026-05-28 | 65.77 | 72.00 | 65.77 | 71.29 | +4.931% | 12 | 2,723 | -58.970% |
| 2026-05-27 | 65.70 | 68.30 | 65.25 | 67.94 | -5.151% | 47 | 2,722 | -56.947% |
| 2026-05-26 | 72.51 | 72.51 | 70.99 | 71.63 | -0.376% | 19 | 2,706 | -59.165% |
| 2026-05-22 | 71.35 | 71.90 | 71.24 | 71.90 | -3.034% | 4 | 2,716 | -59.318% |
| 2026-05-21 | 72.75 | 77.15 | 72.62 | 74.15 | -3.072% | 29 | 2,704 | -60.553% |
| 2026-05-20 | 74.20 | 76.50 | 74.20 | 76.50 | +5.970% | 3 | 2,707 | -61.765% |
| 2026-05-19 | 74.15 | 74.15 | 72.19 | 72.19 | -6.064% | 9 | 2,703 | -59.482% |
| 2026-05-18 | 77.98 | 77.99 | 75.17 | 76.85 | -0.130% | 36 | 2,688 | -61.939% |
| 2026-05-15 | 78.00 | 78.00 | 74.80 | 76.95 | -7.955% | 50 | 2,663 | -61.988% |
| 2026-05-14 | 84.00 | 84.00 | 83.60 | 83.60 | -2.666% | 3 | 2,660 | -65.012% |
| 2026-05-13 | 85.10 | 87.35 | 84.35 | 85.89 | +0.715% | 55 | 2,691 | -65.945% |
| 2026-05-12 | 87.50 | 87.50 | 84.90 | 85.28 | -3.091% | 6 | 2,688 | -65.701% |
| 2026-05-11 | 88.13 | 88.36 | 87.50 | 88.00 | +1.382% | 9 | 2,686 | -66.761% |
| 2026-05-08 | 86.80 | 86.80 | 86.80 | 86.80 | -1.921% | 1 | 2,686 | -66.302% |
| 2026-05-07 | 89.20 | 90.43 | 87.41 | 88.50 | +2.787% | 13 | 2,686 | -66.949% |
| 2026-05-06 | 85.00 | 88.25 | 84.60 | 86.10 | +11.818% | 16 | 2,683 | -66.028% |
| 2026-05-05 | 77.90 | 78.07 | 76.73 | 77.00 | +1.987% | 76 | 2,679 | -62.013% |
| 2026-05-04 | 78.00 | 78.00 | 74.00 | 75.50 | -7.362% | 10 | 2,659 | -61.258% |
| 2026-05-01 | 82.12 | 82.19 | 79.30 | 81.50 | +1.205% | 14 | 2,666 | -64.110% |
| 2026-04-30 | 81.41 | 81.41 | 80.53 | 80.53 | +7.646% | 8 | 2,666 | -63.678% |
| 2026-04-29 | 76.45 | 76.99 | 74.71 | 74.81 | -4.518% | 23 | 2,666 | -60.901% |
| 2026-04-28 | 79.50 | 80.00 | 77.20 | 78.35 | -8.255% | 35 | 2,676 | -62.668% |
| 2026-04-27 | 85.80 | 86.40 | 85.00 | 85.40 | -3.448% | 25 | 2,674 | -65.749% |
| 2026-04-24 | 89.50 | 89.70 | 88.42 | 88.45 | +0.374% | 11 | 2,654 | -66.930% |
| 2026-04-23 | 90.20 | 90.20 | 87.00 | 88.12 | -4.009% | 12 | 2,650 | -66.807% |
| 2026-04-22 | 92.78 | 92.78 | 91.80 | 91.80 | +2.113% | 2 | 2,646 | -68.137% |
| 2026-04-21 | 92.25 | 92.25 | 88.70 | 89.90 | -6.549% | 19 | 2,639 | -67.464% |
| 2026-04-20 | 98.74 | 98.74 | 96.20 | 96.20 | -4.421% | 22 | 2,639 | -69.595% |
| 2026-04-17 | 100.95 | 102.00 | 100.60 | 100.65 | +4.290% | 61 | 2,638 | -70.939% |
| 2026-04-16 | 98.92 | 98.92 | 96.50 | 96.51 | -1.520% | 7 | 2,614 | -69.692% |
| 2026-04-15 | 98.78 | 98.78 | 98.00 | 98.00 | -3.066% | 3 | 2,612 | -70.153% |
| 2026-04-14 | 98.11 | 101.10 | 98.00 | 101.10 | +8.500% | 11 | 2,617 | -71.068% |
| 2026-04-13 | 95.00 | 95.00 | 92.30 | 93.18 | -2.836% | 21 | 2,620 | -68.609% |
| 2026-04-10 | 98.50 | 98.85 | 95.90 | 95.90 | -1.641% | 12 | 2,619 | -69.499% |
| 2026-04-09 | 100.00 | 101.00 | 97.50 | 97.50 | -1.911% | 5 | 2,616 | -70.000% |
| 2026-04-08 | 101.00 | 101.00 | 98.00 | 99.40 | +3.975% | 12 | 2,616 | -70.573% |
| 2026-04-07 | 94.00 | 95.60 | 93.85 | 95.60 | +1.659% | 4 | 2,607 | -69.404% |
| 2026-04-06 | 94.95 | 96.45 | 92.50 | 94.04 | -0.170% | 71 | 2,606 | -68.896% |
| 2026-04-02 | 83.80 | 96.38 | 83.80 | 94.20 | -5.677% | 26 | 2,594 | -68.949% |
| 2026-04-01 | 97.50 | 101.75 | 97.45 | 99.87 | +4.576% | 69 | 2,594 | -70.712% |
| 2026-03-31 | 89.80 | 95.50 | 89.40 | 95.50 | +11.631% | 35 | 2,599 | -69.372% |
| 2026-03-30 | 87.85 | 88.02 | 83.69 | 85.55 | +1.845% | 56 | 2,593 | -65.809% |
| 2026-03-27 | 79.00 | 88.85 | 79.00 | 84.00 | +8.668% | 70 | 2,582 | -65.179% |
| 2026-03-26 | 79.33 | 82.47 | 76.43 | 77.30 | -8.683% | 66 | 2,569 | -62.160% |
| 2026-03-25 | 85.96 | 86.50 | 82.72 | 84.65 | +9.935% | 38 | 2,540 | -65.446% |
| 2026-03-24 | 74.75 | 78.16 | 74.75 | 77.00 | +2.326% | 52 | 2,535 | -62.013% |
| 2026-03-23 | 75.00 | 81.05 | 74.00 | 75.25 | -6.557% | 210 | 2,527 | -61.130% |
| 2026-03-20 | 85.05 | 85.05 | 78.50 | 80.53 | -7.063% | 53 | 2,580 | -63.678% |
| 2026-03-19 | 87.65 | 87.65 | 80.30 | 86.65 | -15.049% | 99 | 2,558 | -66.244% |
| 2026-03-18 | 102.21 | 104.05 | 100.00 | 102.00 | -8.108% | 21 | 2,531 | -71.324% |
| 2026-03-17 | 111.10 | 111.31 | 111.00 | 111.00 | 0.000% | 22 | 2,533 | -73.649% |
| 2026-03-16 | 112.50 | 113.00 | 110.31 | 111.00 | -2.836% | 26 | 2,555 | -73.649% |
| 2026-03-13 | 119.18 | 119.31 | 114.24 | 114.24 | -4.442% | 50 | 2,562 | -74.396% |
| 2026-03-12 | 123.00 | 124.25 | 119.00 | 119.55 | -3.930% | 16 | 2,567 | -75.533% |
| 2026-03-11 | 126.00 | 126.00 | 124.44 | 124.44 | -5.261% | 9 | 2,577 | -76.495% |
| 2026-03-10 | 129.47 | 131.35 | 129.47 | 131.35 | +5.945% | 41 | 2,578 | -77.731% |
| 2026-03-09 | 120.90 | 123.98 | 119.03 | 123.98 | -1.759% | 44 | 2,581 | -76.407% |
| 2026-03-06 | 126.67 | 126.98 | 126.00 | 126.20 | +4.168% | 7 | 2,570 | -76.823% |
| 2026-03-05 | 123.74 | 123.74 | 119.10 | 121.15 | -2.196% | 19 | 2,566 | -75.856% |
| 2026-03-04 | 126.01 | 126.53 | 123.05 | 123.87 | +0.830% | 29 | 2,567 | -76.387% |
| 2026-03-03 | 122.16 | 124.95 | 116.00 | 122.85 | -11.822% | 74 | 2,558 | -76.190% |
| 2026-03-02 | 138.67 | 139.32 | 134.20 | 139.32 | +5.147% | 39 | 2,543 | -79.005% |
| 2026-02-27 | 132.47 | 132.50 | 130.57 | 132.50 | +4.331% | 24 | 2,535 | -77.925% |
| 2026-02-26 | 126.76 | 127.72 | 125.50 | 127.00 | +0.722% | 92 | 2,534 | -76.969% |
| 2026-02-25 | 129.53 | 130.65 | 126.09 | 126.09 | -0.795% | 10 | 2,569 | -76.802% |
| 2026-02-24 | 126.25 | 128.01 | 126.00 | 127.10 | -3.346% | 19 | 2,569 | -76.987% |
| 2026-02-23 | 125.26 | 131.50 | 125.26 | 131.50 | +10.504% | 23 | 2,562 | -77.757% |
| 2026-02-20 | 117.08 | 119.00 | 116.00 | 119.00 | +7.207% | 17 | 2,565 | -75.420% |
| 2026-02-19 | 111.85 | 112.49 | 110.17 | 111.00 | +0.872% | 47 | 2,572 | -73.649% |
| 2026-02-18 | 106.25 | 112.00 | 106.25 | 110.04 | +9.243% | 19 | 2,560 | -73.419% |
| 2026-02-17 | 100.32 | 101.50 | 99.48 | 100.73 | -9.578% | 13 | 2,547 | -70.962% |
| 2026-02-13 | 106.80 | 111.40 | 106.15 | 111.40 | +8.208% | 29 | 2,564 | -73.743% |
| 2026-02-12 | 112.50 | 113.65 | 101.50 | 102.95 | -11.258% | 13 | 2,564 | -71.588% |
| 2026-02-11 | 115.80 | 117.00 | 115.10 | 116.01 | +3.673% | 22 | 2,563 | -74.787% |
| 2026-02-10 | 115.79 | 115.79 | 111.50 | 111.90 | -5.418% | 20 | 2,551 | -73.861% |
| 2026-02-09 | 115.75 | 119.00 | 114.40 | 118.31 | +7.760% | 61 | 2,562 | -75.277% |
| 2026-02-06 | 111.70 | 111.81 | 109.79 | 109.79 | +9.790% | 31 | 2,541 | -73.358% |
| 2026-02-05 | 101.98 | 106.68 | 99.68 | 100.00 | -9.910% | 94 | 2,526 | -70.750% |
| 2026-02-04 | 120.40 | 120.40 | 107.85 | 111.00 | -1.943% | 107 | 2,558 | -73.649% |
| 2026-02-03 | 110.35 | 116.00 | 110.00 | 113.20 | +19.158% | 158 | 2,522 | -74.161% |
| 2026-02-02 | 92.20 | 104.00 | 92.20 | 95.00 | -12.037% | 228 | 2,487 | -69.211% |
| 2026-01-30 | 122.70 | 123.00 | 97.50 | 108.00 | -25.000% | 216 | 2,471 | -72.917% |
| 2026-01-29 | 153.85 | 155.50 | 127.00 | 144.00 | +2.345% | 201 | 2,451 | -79.688% |
| 2026-01-28 | 130.00 | 142.00 | 129.98 | 140.70 | +14.390% | 275 | 2,459 | -79.211% |
| 2026-01-27 | 113.96 | 123.00 | 113.96 | 123.00 | +8.850% | 95 | 2,456 | -76.220% |
| 2026-01-26 | 112.36 | 116.90 | 111.20 | 113.00 | +7.435% | 144 | 2,439 | -74.115% |
| 2026-01-23 | 103.18 | 106.00 | 102.74 | 105.18 | +4.657% | 60 | 2,467 | -72.191% |
| 2026-01-22 | 93.70 | 101.48 | 93.70 | 100.50 | +8.884% | 190 | 2,458 | -70.896% |
| 2026-01-21 | 96.90 | 96.90 | 88.50 | 92.30 | +4.294% | 48 | 2,561 | -68.310% |
| 2026-01-20 | 85.05 | 89.35 | 85.05 | 88.50 | +15.626% | 108 | 2,550 | -66.949% |
| 2026-01-16 | 77.36 | 77.97 | 75.48 | 76.54 | -1.872% | 55 | 2,526 | -61.785% |
| 2026-01-15 | 77.50 | 78.75 | 77.45 | 78.00 | -1.776% | 18 | 2,526 | -62.500% |
| 2026-01-14 | 79.85 | 79.85 | 78.38 | 79.41 | +3.331% | 20 | 2,518 | -63.166% |
| 2026-01-13 | 77.98 | 80.00 | 76.75 | 76.85 | -1.789% | 89 | 2,505 | -61.939% |
| 2026-01-12 | 77.49 | 79.10 | 77.00 | 78.25 | +10.867% | 23 | 2,460 | -62.620% |
| 2026-01-09 | 70.90 | 71.45 | 70.58 | 70.58 | +2.737% | 12 | 2,457 | -58.558% |
| 2026-01-08 | 67.25 | 68.70 | 66.90 | 68.70 | -0.521% | 7 | 2,452 | -57.424% |
| 2026-01-07 | 68.32 | 69.20 | 68.05 | 69.06 | -3.413% | 40 | 2,454 | -57.646% |
| 2026-01-06 | 71.00 | 71.50 | 70.45 | 71.50 | +3.924% | 28 | 2,446 | -59.091% |
| 2026-01-05 | 66.50 | 70.47 | 66.50 | 68.80 | +13.983% | 69 | 2,457 | -57.485% |
| 2026-01-02 | 62.45 | 62.56 | 60.00 | 60.36 | -0.231% | 469 | 2,426 | -51.541% |
| 2025-12-31 | 62.05 | 62.49 | 59.50 | 60.50 | -4.075% | 77 | 2,468 | -51.653% |
| 2025-12-30 | 66.15 | 66.15 | 62.66 | 63.07 | +1.989% | 45 | 2,468 | -53.623% |
| 2025-12-29 | 67.40 | 67.40 | 60.00 | 61.84 | -16.387% | 117 | 2,446 | -52.701% |
| 2025-12-26 | 71.05 | 75.80 | 71.05 | 73.96 | +2.722% | 71 | 2,402 | -60.452% |
| 2025-12-24 | 69.25 | 72.00 | 67.69 | 72.00 | +1.124% | 18 | 2,396 | -59.375% |
| 2025-12-23 | 68.02 | 72.48 | 67.28 | 71.20 | +5.638% | 457 | 2,396 | -58.919% |
| 2025-12-22 | 63.25 | 68.80 | 63.25 | 67.40 | +10.041% | 362 | 1,988 | -56.602% |
| 2025-12-19 | 59.50 | 62.15 | 59.50 | 61.25 | +1.307% | 17 | 2,140 | -52.245% |
| 2025-12-18 | 58.95 | 62.23 | 58.00 | 60.46 | -1.611% | 69 | 2,138 | -51.621% |
| 2025-12-17 | 58.75 | 61.75 | 58.75 | 61.45 | +6.777% | 41 | 2,119 | -52.400% |
| 2025-12-16 | 59.45 | 59.45 | 56.35 | 57.55 | -1.624% | 221 | 2,109 | -49.175% |
| 2025-12-15 | 60.60 | 60.60 | 57.65 | 58.50 | +1.739% | 66 | 2,089 | -50.000% |
| 2025-12-12 | 59.20 | 61.85 | 56.30 | 57.50 | +2.624% | 53 | 2,056 | -49.130% |
| 2025-12-11 | 53.80 | 57.37 | 53.00 | 56.03 | +2.958% | 29 | 2,059 | -47.796% |
| 2025-12-10 | 52.00 | 54.42 | 50.40 | 54.42 | -0.965% | 63 | 2,056 | -46.251% |
| 2025-12-09 | 53.00 | 54.95 | 52.60 | 54.95 | +4.967% | 242 | 2,064 | -46.770% |
| 2025-12-08 | 52.50 | 52.50 | 52.35 | 52.35 | -0.852% | 11 | 1,852 | -44.126% |
| 2025-12-05 | 54.23 | 55.99 | 52.80 | 52.80 | -3.119% | 178 | 1,843 | -44.602% |
| 2025-12-04 | 53.00 | 54.50 | 52.62 | 54.50 | +0.926% | 58 | 1,765 | -46.330% |
| 2025-12-03 | 55.18 | 56.50 | 53.60 | 54.00 | +1.218% | 43 | 1,759 | -45.833% |
| 2025-12-02 | 53.40 | 55.52 | 52.50 | 53.35 | -5.742% | 133 | 1,748 | -45.173% |
| 2025-12-01 | 55.90 | 56.80 | 55.65 | 56.60 | +3.853% | 56 | 1,717 | -48.322% |
| 2025-11-28 | 54.00 | 54.80 | 53.00 | 54.50 | +4.808% | 29 | 1,685 | -46.330% |
| 2025-11-26 | 51.72 | 52.25 | 51.72 | 52.00 | +3.380% | 5 | 1,682 | -43.750% |
| 2025-11-25 | 50.21 | 52.35 | 50.21 | 50.30 | +2.653% | 6 | 1,682 | -41.849% |
| 2025-11-24 | 47.69 | 50.10 | 47.69 | 49.00 | +4.255% | 64 | 1,680 | -40.306% |
| 2025-11-21 | 46.70 | 49.25 | 45.60 | 47.00 | -4.762% | 36 | 1,637 | -37.766% |
| 2025-11-20 | 49.80 | 49.99 | 49.35 | 49.35 | +1.753% | 4 | 1,629 | -40.729% |
| 2025-11-19 | 50.44 | 50.44 | 48.50 | 48.50 | +3.522% | 6 | 1,628 | -39.691% |
| 2025-11-18 | 46.00 | 48.44 | 46.00 | 46.85 | +1.848% | 19 | 1,626 | -37.567% |
| 2025-11-17 | 47.00 | 48.64 | 46.00 | 46.00 | -8.458% | 14 | 1,621 | -36.413% |
| 2025-11-14 | 45.50 | 50.28 | 45.50 | 50.25 | -4.920% | 25 | 1,616 | -41.791% |
| 2025-11-13 | 57.07 | 57.07 | 52.85 | 52.85 | -2.581% | 42 | 1,611 | -44.655% |
| 2025-11-12 | 51.61 | 55.97 | 51.61 | 54.25 | +8.435% | 68 | 1,601 | -46.083% |
| 2025-11-11 | 50.00 | 50.50 | 49.05 | 50.03 | +0.301% | 17 | 1,559 | -41.535% |
| 2025-11-10 | 46.00 | 50.11 | 46.00 | 49.88 | +17.089% | 24 | 1,568 | -41.359% |
| 2025-11-07 | 41.30 | 43.00 | 41.10 | 42.60 | +2.750% | 29 | 1,562 | -31.338% |
| 2025-11-06 | 39.50 | 42.78 | 39.50 | 41.46 | -2.881% | 175 | 1,561 | -29.450% |
| 2025-11-05 | 42.09 | 43.40 | 42.09 | 42.69 | +5.538% | 3 | 1,471 | -31.483% |
| 2025-11-04 | 40.07 | 41.90 | 40.07 | 40.45 | -4.374% | 14 | 1,470 | -27.689% |
| 2025-11-03 | 42.00 | 45.10 | 42.00 | 42.30 | -6.000% | 15 | 1,463 | -30.851% |
| 2025-10-31 | 45.50 | 45.75 | 43.32 | 45.00 | -0.442% | 15 | 1,463 | -35.000% |
| 2025-10-30 | 42.40 | 45.45 | 42.40 | 45.20 | +9.284% | 27 | 1,463 | -35.288% |
| 2025-10-29 | 41.90 | 44.25 | 40.95 | 41.36 | -2.911% | 82 | 1,473 | -29.279% |
| 2025-10-28 | 41.05 | 42.60 | 37.00 | 42.60 | -1.389% | 68 | 1,477 | -31.338% |
| 2025-10-27 | 45.00 | 46.00 | 42.00 | 43.20 | -11.548% | 253 | 1,402 | -32.292% |
| 2025-10-24 | 49.00 | 50.15 | 47.50 | 48.84 | -1.433% | 129 | 1,402 | -40.111% |
| 2025-10-23 | 49.75 | 50.25 | 49.06 | 49.55 | +5.605% | 33 | 1,321 | -40.969% |
| 2025-10-22 | 45.85 | 46.92 | 42.27 | 46.92 | -1.283% | 100 | 1,314 | -37.660% |
| 2025-10-21 | 54.65 | 54.65 | 45.95 | 47.53 | -23.462% | 215 | 1,274 | -38.460% |
| 2025-10-20 | 55.20 | 62.10 | 55.20 | 62.10 | +16.401% | 164 | 1,206 | -52.899% |
| 2025-10-17 | 58.36 | 58.36 | 51.40 | 53.35 | -9.161% | 102 | 1,165 | -45.173% |
| 2025-10-16 | 54.30 | 58.80 | 53.05 | 58.73 | +12.942% | 83 | 1,146 | -50.196% |
| 2025-10-15 | 49.80 | 52.25 | 48.15 | 52.00 | +10.169% | 264 | 1,130 | -43.750% |
| 2025-10-14 | 45.30 | 48.50 | 45.00 | 47.20 | +2.275% | 129 | 911 | -38.030% |
| 2025-10-13 | 44.90 | 46.75 | 43.40 | 46.15 | +16.540% | 47 | 879 | -36.620% |
| 2025-10-10 | 38.02 | 40.27 | 38.02 | 39.60 | +2.857% | 49 | 863 | -26.136% |
| 2025-10-09 | 41.40 | 41.40 | 38.00 | 38.50 | -6.553% | 17 | 858 | -24.026% |
| 2025-10-08 | 41.45 | 42.20 | 40.00 | 41.20 | +8.995% | 126 | 856 | -29.005% |
| 2025-10-07 | 37.90 | 38.55 | 37.00 | 37.80 | +1.750% | 45 | 799 | -22.619% |
| 2025-10-06 | 35.92 | 37.45 | 35.77 | 37.15 | +8.626% | 54 | 776 | -21.265% |
| 2025-10-03 | 33.30 | 34.20 | 32.67 | 34.20 | +6.047% | 36 | 751 | -14.474% |
| 2025-10-02 | 33.70 | 33.70 | 31.00 | 32.25 | -2.273% | 12 | 740 | -9.302% |
| 2025-10-01 | 33.80 | 34.50 | 32.85 | 33.00 | -0.242% | 54 | 734 | -11.364% |
| 2025-09-30 | 31.60 | 33.08 | 31.43 | 33.08 | +5.183% | 39 | 711 | -11.578% |
| 2025-09-29 | 31.00 | 32.00 | 30.45 | 31.45 | +6.502% | 43 | 696 | -6.995% |
| 2025-09-26 | 31.10 | 31.10 | 29.49 | 29.53 | +4.089% | 12 | 690 | -0.948% |
| 2025-09-25 | 27.50 | 28.37 | 27.22 | 28.37 | +5.074% | 27 | 686 | +3.102% |
| 2025-09-24 | 27.75 | 27.75 | 27.00 | 27.00 | -5.263% | 22 | 669 | +8.333% |
| 2025-09-23 | 29.47 | 30.15 | 28.50 | 28.50 | -0.870% | 74 | 653 | +2.632% |
| 2025-09-22 | 26.00 | 28.75 | 25.50 | 28.75 | +14.542% | 30 | 610 | +1.739% |
| 2025-09-19 | 24.20 | 25.10 | 24.20 | 25.10 | +5.551% | 26 | 599 | +16.534% |
| 2025-09-18 | 23.70 | 24.00 | 23.20 | 23.78 | -4.306% | 15 | 584 | +23.003% |
| 2025-09-17 | 24.00 | 26.00 | 24.00 | 24.85 | -3.119% | 60 | 575 | +17.706% |
| 2025-09-16 | 25.95 | 26.00 | 24.25 | 25.65 | +1.867% | 544 | 565 | +14.035% |
| 2025-09-15 | 25.40 | 26.00 | 24.40 | 25.18 | 0.000% | 28 | 28 | +16.164% |