IBIT270115C00015000
IBIT Jan 15 2027 15.00 Call
optionOPRA
EODOct 14, 2026
31.50USD-1.563%(-0.50)2Vol6,777OI
IBIT270115C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 31.74 | 31.74 | 31.50 | 31.50 | -1.563% | 2 | 6,779 | 0.000% |
| 2026-10-12 | 32.00 | 32.00 | 32.00 | 32.00 | +2.041% | 1 | 6,779 | -1.563% |
| 2026-10-08 | 31.07 | 31.36 | 31.04 | 31.36 | -2.609% | 31 | 6,797 | +0.446% |
| 2026-10-07 | 32.27 | 32.30 | 31.96 | 32.20 | -4.451% | 25 | 6,798 | -2.174% |
| 2026-10-06 | 33.77 | 33.77 | 33.70 | 33.70 | -0.059% | 3 | 6,800 | -6.528% |
| 2026-10-05 | 33.87 | 33.87 | 33.72 | 33.72 | +2.182% | 20 | 6,819 | -6.584% |
| 2026-10-01 | 33.00 | 33.00 | 33.00 | 33.00 | +0.702% | 1 | 6,820 | -4.545% |
| 2026-09-30 | 32.46 | 33.15 | 32.46 | 32.77 | +0.552% | 58 | 6,848 | -3.875% |
| 2026-09-29 | 32.42 | 32.59 | 32.08 | 32.59 | +0.742% | 5 | 6,851 | -3.345% |
| 2026-09-28 | 32.46 | 32.46 | 32.35 | 32.35 | -1.612% | 2 | 6,852 | -2.628% |
| 2026-09-25 | 32.76 | 32.88 | 32.68 | 32.88 | -0.273% | 59 | 6,908 | -4.197% |
| 2026-09-24 | 32.97 | 32.97 | 32.97 | 32.97 | -3.653% | 1 | 6,908 | -4.459% |
| 2026-09-21 | 34.00 | 34.22 | 33.90 | 34.22 | +22.214% | 31 | 6,912 | -7.949% |
| 2026-09-16 | 28.11 | 28.11 | 28.00 | 28.00 | -6.103% | 35 | 6,952 | +12.500% |
| 2026-09-14 | 29.82 | 29.82 | 29.82 | 29.82 | -0.101% | 6 | 6,952 | +5.634% |
| 2026-09-08 | 29.85 | 29.85 | 29.85 | 29.85 | -5.747% | 4 | 6,952 | +5.528% |
| 2026-09-03 | 30.01 | 31.67 | 30.01 | 31.67 | +9.169% | 64 | 6,987 | -0.537% |
| 2026-09-02 | 28.91 | 29.11 | 28.91 | 29.01 | -0.821% | 58 | 7,015 | +8.583% |
| 2026-08-28 | 29.60 | 29.60 | 29.25 | 29.25 | -5.125% | 3 | 7,019 | +7.692% |
| 2026-08-27 | 30.80 | 31.08 | 30.48 | 30.83 | +3.630% | 44 | 7,020 | +2.173% |
| 2026-08-25 | 29.96 | 29.96 | 29.73 | 29.75 | -0.833% | 91 | 7,121 | +5.882% |
| 2026-08-24 | 30.10 | 30.10 | 30.00 | 30.00 | +2.740% | 24 | 7,123 | +5.000% |
| 2026-08-21 | 29.28 | 29.28 | 29.20 | 29.20 | +12.308% | 26 | 7,148 | +7.877% |
| 2026-08-20 | 26.00 | 26.00 | 26.00 | 26.00 | +8.469% | 10 | 7,329 | +21.154% |
| 2026-08-19 | 24.22 | 24.70 | 23.97 | 23.97 | +8.315% | 227 | 7,217 | +31.414% |
| 2026-08-18 | 21.40 | 22.13 | 21.40 | 22.13 | +0.728% | 151 | 7,218 | +42.341% |
| 2026-08-17 | 21.39 | 21.97 | 21.39 | 21.97 | -1.480% | 62 | 7,280 | +43.377% |
| 2026-07-30 | 22.30 | 22.30 | 22.30 | 22.30 | +3.432% | 1 | 7,280 | +41.256% |
| 2026-07-24 | 21.56 | 21.56 | 21.56 | 21.56 | -6.179% | 3 | 7,280 | +46.104% |
| 2026-07-22 | 23.07 | 23.07 | 22.97 | 22.98 | +2.361% | 560 | 7,808 | +37.076% |
| 2026-07-20 | 22.50 | 22.60 | 22.45 | 22.45 | +0.178% | 3 | 7,809 | +40.312% |
| 2026-07-15 | 22.41 | 22.41 | 22.41 | 22.41 | +8.052% | 1 | 7,810 | +40.562% |
| 2026-07-13 | 20.74 | 20.74 | 20.74 | 20.74 | -2.400% | 2 | 7,810 | +51.880% |
| 2026-07-09 | 21.06 | 21.25 | 21.06 | 21.25 | +2.114% | 4 | 7,807 | +48.235% |
| 2026-07-08 | 20.81 | 20.81 | 20.81 | 20.81 | +1.364% | 1 | 7,808 | +51.370% |
| 2026-07-02 | 20.52 | 20.61 | 20.47 | 20.53 | +4.213% | 4 | 7,810 | +53.434% |
| 2026-07-01 | 19.70 | 19.70 | 19.58 | 19.70 | -1.055% | 32 | 7,783 | +59.898% |
| 2026-06-29 | 19.40 | 19.91 | 19.40 | 19.91 | +2.103% | 2 | 7,782 | +58.212% |
| 2026-06-26 | 19.27 | 19.55 | 19.27 | 19.50 | +1.828% | 7 | 7,779 | +61.538% |
| 2026-06-25 | 19.15 | 19.15 | 19.15 | 19.15 | -16.302% | 5 | 7,777 | +64.491% |
| 2026-06-16 | 22.97 | 22.97 | 22.87 | 22.88 | +6.172% | 4 | 7,777 | +37.675% |
| 2026-06-12 | 21.55 | 21.55 | 21.55 | 21.55 | +1.412% | 1 | 7,777 | +46.172% |
| 2026-06-11 | 21.25 | 21.25 | 21.25 | 21.25 | -1.575% | 175 | 7,894 | +48.235% |
| 2026-06-08 | 21.59 | 21.59 | 21.59 | 21.59 | +3.006% | 1 | 7,894 | +45.901% |
| 2026-06-05 | 20.96 | 20.96 | 20.96 | 20.96 | -12.667% | 1 | 7,894 | +50.286% |
| 2026-06-02 | 24.55 | 24.55 | 23.97 | 24.00 | -11.797% | 22 | 7,893 | +31.250% |
| 2026-05-28 | 27.21 | 27.21 | 27.21 | 27.21 | -14.809% | 1 | 7,893 | +15.766% |
| 2026-05-14 | 31.94 | 31.94 | 31.94 | 31.94 | +2.701% | 6 | 7,890 | -1.378% |
| 2026-05-12 | 31.10 | 31.10 | 31.10 | 31.10 | -3.115% | 1 | 7,892 | +1.286% |
| 2026-05-11 | 31.77 | 32.10 | 31.76 | 32.10 | +2.885% | 13 | 7,903 | -1.869% |
| 2026-05-08 | 31.10 | 31.20 | 31.10 | 31.20 | -2.652% | 19 | 7,907 | +0.962% |
| 2026-05-06 | 32.05 | 32.05 | 32.05 | 32.05 | -1.536% | 1 | 7,908 | -1.716% |
| 2026-05-05 | 32.55 | 32.55 | 32.55 | 32.55 | +5.511% | 30 | 7,878 | -3.226% |
| 2026-05-04 | 30.81 | 30.86 | 30.81 | 30.85 | +1.614% | 150 | 8,028 | +2.107% |
| 2026-05-01 | 30.25 | 30.50 | 30.25 | 30.36 | +3.618% | 28 | 8,054 | +3.755% |
| 2026-04-27 | 29.30 | 29.30 | 29.30 | 29.30 | -2.593% | 30 | 8,084 | +7.509% |
| 2026-04-24 | 30.08 | 30.08 | 30.08 | 30.08 | -0.066% | 70 | 8,154 | +4.721% |
| 2026-04-23 | 29.66 | 30.10 | 29.66 | 30.10 | -1.473% | 50 | 8,188 | +4.651% |
| 2026-04-22 | 30.55 | 30.55 | 30.55 | 30.55 | +4.373% | 2 | 8,188 | +3.110% |
| 2026-04-20 | 29.30 | 29.30 | 29.27 | 29.27 | +3.136% | 15 | 8,188 | +7.619% |
| 2026-04-16 | 27.89 | 28.38 | 27.89 | 28.38 | -0.246% | 2 | 8,185 | +10.994% |
| 2026-04-15 | 28.40 | 28.46 | 28.29 | 28.45 | +0.851% | 218 | 8,186 | +10.721% |
| 2026-04-14 | 28.21 | 28.21 | 28.21 | 28.21 | +2.956% | 1 | 8,266 | +11.663% |
| 2026-04-10 | 27.00 | 27.40 | 27.00 | 27.40 | +3.202% | 6 | 8,266 | +14.964% |
| 2026-04-08 | 26.55 | 26.55 | 26.55 | 26.55 | +9.847% | 8 | 8,267 | +18.644% |
| 2026-04-02 | 24.17 | 24.17 | 24.17 | 24.17 | +1.983% | 1 | 8,266 | +30.327% |
| 2026-03-30 | 23.70 | 23.70 | 23.70 | 23.70 | -10.566% | 2 | 8,266 | +32.911% |
| 2026-03-23 | 26.50 | 26.50 | 26.50 | 26.50 | +1.610% | 2 | 8,268 | +18.868% |
| 2026-03-20 | 26.08 | 26.08 | 26.08 | 26.08 | -7.747% | 1 | 8,268 | +20.782% |
| 2026-03-17 | 28.27 | 28.27 | 28.27 | 28.27 | +1.508% | 5 | 8,268 | +11.426% |
| 2026-03-16 | 28.25 | 28.25 | 27.85 | 27.85 | +4.034% | 3 | 8,268 | +13.106% |
| 2026-03-10 | 26.55 | 26.90 | 26.55 | 26.77 | +4.980% | 16 | 8,272 | +17.669% |
| 2026-03-09 | 25.45 | 25.55 | 25.45 | 25.50 | +2.204% | 11 | 8,275 | +23.529% |
| 2026-03-06 | 24.95 | 24.95 | 24.95 | 24.95 | -6.203% | 1 | 8,271 | +26.253% |
| 2026-03-05 | 26.60 | 26.60 | 26.60 | 26.60 | -4.248% | 3 | 8,271 | +18.421% |
| 2026-03-04 | 27.50 | 27.78 | 27.50 | 27.78 | +13.620% | 2 | 8,274 | +13.391% |
| 2026-02-26 | 24.45 | 24.45 | 24.45 | 24.45 | -3.929% | 1 | 8,274 | +28.834% |
| 2026-02-25 | 25.45 | 25.45 | 25.45 | 25.45 | +13.111% | 3 | 8,277 | +23.772% |
| 2026-02-24 | 22.50 | 22.50 | 22.50 | 22.50 | -1.747% | 1 | 8,277 | +40.000% |
| 2026-02-23 | 23.49 | 23.49 | 22.90 | 22.90 | -2.553% | 11 | 8,277 | +37.555% |
| 2026-02-12 | 23.50 | 23.50 | 23.50 | 23.50 | -5.433% | 1 | 8,273 | +34.043% |
| 2026-02-11 | 23.94 | 24.85 | 23.88 | 24.85 | -1.817% | 6 | 8,272 | +26.761% |
| 2026-02-10 | 25.31 | 25.31 | 25.31 | 25.31 | -4.635% | 1 | 8,276 | +24.457% |
| 2026-02-09 | 26.54 | 26.54 | 26.54 | 26.54 | +4.488% | 2 | 8,276 | +18.689% |
| 2026-02-06 | 25.17 | 25.40 | 25.17 | 25.40 | +11.648% | 5 | 8,276 | +24.016% |
| 2026-02-05 | 24.40 | 24.77 | 22.70 | 22.75 | -17.870% | 43 | 8,275 | +38.462% |
| 2026-02-03 | 28.71 | 28.71 | 27.70 | 27.70 | -18.313% | 18 | 8,266 | +13.718% |
| 2026-01-30 | 33.50 | 33.91 | 33.50 | 33.91 | +0.653% | 21 | 8,266 | -7.107% |
| 2026-01-29 | 35.77 | 35.77 | 33.69 | 33.69 | -8.501% | 51 | 8,263 | -6.500% |
| 2026-01-20 | 36.82 | 36.82 | 36.82 | 36.82 | -9.644% | 2 | 8,290 | -14.449% |
| 2026-01-15 | 40.80 | 40.80 | 40.70 | 40.75 | -2.231% | 81 | 8,291 | -22.699% |
| 2026-01-14 | 41.08 | 41.68 | 41.08 | 41.68 | +9.396% | 10 | 8,291 | -24.424% |
| 2026-01-12 | 38.10 | 38.10 | 38.10 | 38.10 | -4.343% | 1 | 8,295 | -17.323% |
| 2026-01-05 | 39.80 | 39.83 | 39.80 | 39.83 | +6.072% | 2 | 8,295 | -20.914% |
| 2026-01-02 | 37.55 | 37.55 | 37.55 | 37.55 | +4.306% | 3 | 8,295 | -16.112% |
| 2025-12-31 | 35.90 | 36.00 | 35.90 | 36.00 | -0.963% | 3 | 8,295 | -12.500% |
| 2025-12-30 | 36.05 | 36.35 | 36.05 | 36.35 | +0.832% | 2 | 8,295 | -13.343% |
| 2025-12-26 | 36.05 | 36.05 | 36.05 | 36.05 | +0.839% | 3 | 8,296 | -12.621% |
| 2025-12-24 | 35.75 | 35.75 | 35.75 | 35.75 | -0.529% | 157 | 8,296 | -11.888% |
| 2025-12-23 | 35.95 | 35.95 | 35.90 | 35.94 | -0.056% | 4 | 8,296 | -12.354% |
| 2025-12-19 | 36.52 | 36.52 | 35.96 | 35.96 | +2.159% | 14 | 8,296 | -12.403% |
| 2025-12-17 | 36.35 | 37.55 | 35.20 | 35.20 | -6.458% | 973 | 8,297 | -10.511% |
| 2025-12-11 | 37.50 | 37.63 | 37.40 | 37.63 | -3.661% | 10 | 8,594 | -16.290% |
| 2025-12-10 | 38.71 | 39.06 | 38.71 | 39.06 | -1.064% | 50 | 8,589 | -19.355% |
| 2025-12-09 | 39.48 | 39.48 | 39.48 | 39.48 | +2.812% | 1 | 8,639 | -20.213% |
| 2025-12-05 | 38.25 | 38.40 | 38.16 | 38.40 | -0.698% | 8 | 8,640 | -17.969% |
| 2025-12-04 | 39.50 | 39.50 | 38.52 | 38.67 | -1.427% | 245 | 8,636 | -18.542% |
| 2025-12-03 | 39.00 | 39.49 | 39.00 | 39.23 | +0.590% | 78 | 8,814 | -19.704% |
| 2025-11-28 | 39.00 | 39.00 | 39.00 | 39.00 | +4.055% | 1 | 8,761 | -19.231% |
| 2025-11-26 | 35.65 | 37.48 | 35.65 | 37.48 | +5.459% | 28 | 8,763 | -15.955% |
| 2025-11-25 | 35.89 | 35.89 | 35.54 | 35.54 | -2.363% | 3 | 8,763 | -11.367% |
| 2025-11-20 | 36.40 | 36.40 | 36.40 | 36.40 | -5.943% | 1 | 8,762 | -13.462% |
| 2025-11-19 | 38.70 | 38.70 | 38.70 | 38.70 | +0.311% | 4 | 8,762 | -18.605% |
| 2025-11-17 | 40.60 | 40.60 | 38.58 | 38.58 | -6.699% | 31 | 8,766 | -18.351% |
| 2025-11-14 | 41.35 | 41.35 | 41.35 | 41.35 | -10.478% | 1 | 8,767 | -23.821% |
| 2025-11-10 | 46.28 | 46.28 | 46.19 | 46.19 | +5.819% | 20 | 8,766 | -31.803% |
| 2025-11-06 | 43.65 | 43.65 | 43.65 | 43.65 | -9.795% | 1 | 8,776 | -27.835% |
| 2025-10-31 | 48.65 | 48.65 | 48.39 | 48.39 | +1.362% | 37 | 8,775 | -34.904% |
| 2025-10-30 | 47.53 | 47.74 | 47.53 | 47.74 | -5.278% | 2 | 8,775 | -34.018% |
| 2025-10-29 | 50.45 | 50.52 | 50.40 | 50.40 | -2.984% | 80 | 8,775 | -37.500% |
| 2025-10-28 | 51.95 | 51.95 | 51.95 | 51.95 | 0.000% | 1 | 8,835 | -39.365% |
| 2025-10-27 | 51.74 | 52.10 | 51.74 | 51.95 | +4.738% | 3 | 8,837 | -39.365% |
| 2025-10-23 | 49.60 | 49.60 | 49.60 | 49.60 | +3.657% | 3 | 8,837 | -36.492% |
| 2025-10-22 | 47.85 | 47.85 | 47.85 | 47.85 | -3.000% | 1 | 8,840 | -34.169% |
| 2025-10-20 | 49.90 | 50.10 | 49.07 | 49.33 | +5.226% | 142 | 8,839 | -36.144% |
| 2025-10-17 | 46.88 | 46.88 | 46.88 | 46.88 | -6.595% | 7 | 8,839 | -32.807% |
| 2025-10-14 | 50.19 | 50.19 | 50.19 | 50.19 | -7.705% | 1 | 8,839 | -37.238% |
| 2025-10-10 | 54.38 | 54.38 | 54.38 | 54.38 | -1.841% | 9 | 8,838 | -42.074% |
| 2025-10-09 | 55.75 | 55.75 | 55.02 | 55.40 | -2.120% | 156 | 8,838 | -43.141% |
| 2025-10-08 | 56.60 | 56.60 | 56.60 | 56.60 | +1.434% | 1 | 8,942 | -44.346% |
| 2025-10-07 | 55.81 | 55.81 | 55.80 | 55.80 | -4.370% | 100 | 9,043 | -43.548% |
| 2025-10-06 | 57.54 | 58.35 | 57.54 | 58.35 | +3.274% | 2 | 9,043 | -46.015% |
| 2025-10-03 | 55.29 | 57.13 | 55.18 | 56.50 | +2.096% | 186 | 9,043 | -44.248% |
| 2025-10-02 | 54.83 | 55.34 | 54.52 | 55.34 | +7.186% | 176 | 9,180 | -43.079% |
| 2025-09-29 | 51.22 | 51.63 | 51.22 | 51.63 | +5.821% | 109 | 9,356 | -38.989% |
| 2025-09-25 | 48.79 | 48.79 | 48.79 | 48.79 | -4.707% | 8 | 9,447 | -35.438% |
| 2025-09-24 | 51.20 | 51.20 | 51.20 | 51.20 | +1.386% | 5 | 9,447 | -38.477% |
| 2025-09-23 | 50.50 | 50.50 | 50.50 | 50.50 | -2.885% | 1 | 9,447 | -37.624% |
| 2025-09-19 | 52.00 | 52.00 | 52.00 | 52.00 | +0.289% | 2 | 9,448 | -39.423% |
| 2025-09-16 | 52.00 | 52.00 | 51.85 | 51.85 | +0.348% | 4 | 9,450 | -39.248% |
| 2025-09-15 | 51.77 | 51.77 | 51.67 | 51.67 | -0.424% | 51 | 9,447 | -39.036% |
| 2025-09-12 | 51.95 | 51.95 | 51.89 | 51.89 | +0.757% | 5 | 9,397 | -39.295% |
| 2025-09-11 | 51.50 | 51.50 | 51.50 | 51.50 | +0.078% | 2 | 9,395 | -38.835% |
| 2025-09-10 | 51.46 | 51.46 | 51.46 | 51.46 | +4.107% | 20 | 9,395 | -38.787% |
| 2025-09-09 | 49.43 | 49.43 | 49.43 | 49.43 | -1.710% | 1 | 9,415 | -36.274% |
| 2025-09-08 | 50.20 | 50.29 | 50.20 | 50.29 | -0.514% | 2 | 9,415 | -37.363% |
| 2025-08-28 | 50.55 | 50.55 | 50.55 | 50.55 | +2.432% | 1 | 9,416 | -37.685% |
| 2025-08-26 | 49.35 | 49.35 | 49.35 | 49.35 | -7.080% | 1 | 9,415 | -36.170% |
| 2025-08-22 | 53.11 | 53.11 | 53.11 | 53.11 | +5.168% | 1 | 9,416 | -40.689% |
| 2025-08-20 | 50.50 | 50.50 | 50.50 | 50.50 | -0.883% | 1 | 9,416 | -37.624% |
| 2025-08-19 | 52.18 | 52.18 | 50.95 | 50.95 | -2.019% | 38 | 9,417 | -38.175% |
| 2025-08-18 | 52.00 | 52.00 | 52.00 | 52.00 | -6.137% | 1 | 9,455 | -39.423% |
| 2025-08-13 | 54.91 | 55.40 | 54.91 | 55.40 | +1.745% | 24 | 9,454 | -43.141% |
| 2025-08-12 | 54.50 | 54.55 | 54.45 | 54.45 | +2.833% | 49 | 9,431 | -42.149% |
| 2025-08-08 | 52.95 | 52.95 | 52.95 | 52.95 | +2.023% | 1 | 9,439 | -40.510% |
| 2025-08-06 | 51.97 | 51.97 | 51.90 | 51.90 | +2.266% | 20 | 9,440 | -39.306% |
| 2025-08-05 | 50.75 | 50.75 | 50.75 | 50.75 | -0.295% | 1 | 9,423 | -37.931% |
| 2025-08-01 | 51.50 | 51.50 | 50.90 | 50.90 | -5.126% | 171 | 9,423 | -38.114% |
| 2025-07-31 | 53.65 | 53.65 | 53.65 | 53.65 | +0.713% | 10 | 9,473 | -41.286% |
| 2025-07-29 | 53.27 | 53.27 | 53.27 | 53.27 | -0.597% | 2 | 9,483 | -40.867% |
| 2025-07-28 | 54.15 | 54.15 | 53.59 | 53.59 | +1.979% | 83 | 9,483 | -41.220% |
| 2025-07-25 | 52.30 | 52.55 | 52.30 | 52.55 | -2.414% | 60 | 9,565 | -40.057% |
| 2025-07-23 | 53.65 | 53.85 | 53.65 | 53.85 | -1.626% | 13 | 9,565 | -41.504% |
| 2025-07-22 | 54.27 | 54.74 | 54.27 | 54.74 | +1.370% | 53 | 9,568 | -42.455% |
| 2025-07-21 | 54.00 | 54.00 | 54.00 | 54.00 | +0.652% | 1 | 9,617 | -41.667% |
| 2025-07-18 | 54.27 | 54.48 | 53.65 | 53.65 | -2.188% | 82 | 9,618 | -41.286% |
| 2025-07-16 | 54.94 | 54.94 | 54.85 | 54.85 | +3.005% | 2 | 9,688 | -42.571% |
| 2025-07-15 | 53.35 | 53.35 | 53.25 | 53.25 | -2.294% | 7 | 9,688 | -40.845% |
| 2025-07-14 | 56.07 | 56.07 | 54.50 | 54.50 | +1.490% | 103 | 9,688 | -42.202% |
| 2025-07-11 | 53.85 | 53.95 | 53.70 | 53.70 | +3.768% | 55 | 9,636 | -41.341% |
| 2025-07-10 | 49.85 | 51.75 | 49.85 | 51.75 | +2.679% | 159 | 9,682 | -39.130% |
| 2025-07-09 | 49.20 | 50.45 | 49.20 | 50.40 | +3.342% | 20 | 9,686 | -37.500% |
| 2025-07-08 | 48.77 | 48.77 | 48.77 | 48.77 | +1.604% | 1 | 9,687 | -35.411% |
| 2025-07-07 | 48.10 | 48.15 | 48.00 | 48.00 | -2.637% | 4 | 9,686 | -34.375% |
| 2025-07-02 | 49.07 | 49.35 | 49.07 | 49.30 | +5.455% | 185 | 9,687 | -36.105% |
| 2025-07-01 | 47.00 | 47.05 | 46.70 | 46.75 | -3.069% | 130 | 9,780 | -32.620% |
| 2025-06-30 | 48.23 | 48.23 | 48.23 | 48.23 | +0.900% | 10 | 9,896 | -34.688% |
| 2025-06-27 | 47.80 | 47.80 | 47.80 | 47.80 | -0.541% | 10 | 9,886 | -34.100% |
| 2025-06-26 | 48.10 | 48.10 | 47.82 | 48.06 | +0.062% | 52 | 9,886 | -34.457% |
| 2025-06-25 | 48.34 | 48.34 | 47.80 | 48.03 | +2.628% | 226 | 9,936 | -34.416% |
| 2025-06-24 | 47.15 | 47.15 | 46.80 | 46.80 | +2.632% | 52 | 9,762 | -32.692% |
| 2025-06-23 | 45.10 | 45.60 | 45.10 | 45.60 | +0.220% | 4 | 9,814 | -30.921% |
| 2025-06-20 | 45.45 | 45.50 | 45.45 | 45.50 | -1.622% | 6 | 9,814 | -30.769% |
| 2025-06-18 | 46.25 | 46.25 | 46.25 | 46.25 | +0.543% | 9 | 9,823 | -31.892% |
| 2025-06-17 | 46.00 | 46.00 | 46.00 | 46.00 | -5.116% | 1 | 9,823 | -31.522% |
| 2025-06-12 | 48.08 | 48.77 | 48.00 | 48.48 | -1.102% | 38 | 9,824 | -35.025% |
| 2025-06-11 | 49.40 | 49.58 | 48.85 | 49.02 | -0.406% | 14 | 9,824 | -35.741% |
| 2025-06-10 | 49.09 | 49.24 | 49.05 | 49.22 | +5.374% | 54 | 9,827 | -36.002% |
| 2025-06-06 | 46.52 | 46.72 | 46.52 | 46.71 | +3.341% | 18 | 9,835 | -32.563% |
| 2025-06-05 | 46.50 | 46.55 | 44.85 | 45.20 | -3.625% | 82 | 9,840 | -30.310% |
| 2025-06-04 | 46.99 | 47.17 | 46.75 | 46.90 | -1.574% | 24 | 9,879 | -32.836% |
| 2025-06-03 | 47.25 | 47.65 | 47.25 | 47.65 | +2.231% | 13 | 9,887 | -33.893% |
| 2025-06-02 | 46.60 | 46.61 | 46.60 | 46.61 | +1.326% | 2 | 9,899 | -32.418% |
| 2025-05-30 | 46.00 | 46.00 | 46.00 | 46.00 | -4.959% | 10 | 9,901 | -31.522% |
| 2025-05-28 | 47.98 | 48.65 | 47.98 | 48.40 | -1.526% | 10 | 9,906 | -34.917% |
| 2025-05-23 | 49.50 | 49.50 | 49.15 | 49.15 | -2.673% | 202 | 9,901 | -35.910% |
| 2025-05-22 | 50.50 | 50.73 | 50.30 | 50.50 | +2.809% | 398 | 9,901 | -37.624% |
| 2025-05-21 | 48.09 | 49.45 | 47.95 | 49.12 | +4.289% | 336 | 10,013 | -35.871% |
| 2025-05-20 | 47.10 | 47.10 | 47.10 | 47.10 | +2.169% | 20 | 10,046 | -33.121% |
| 2025-05-19 | 46.12 | 46.17 | 46.10 | 46.10 | +0.986% | 18 | 10,046 | -31.670% |
| 2025-05-15 | 45.45 | 45.65 | 45.35 | 45.65 | -1.616% | 134 | 10,055 | -30.997% |
| 2025-05-13 | 46.40 | 46.40 | 46.40 | 46.40 | +1.045% | 1 | 10,018 | -32.112% |
| 2025-05-09 | 45.70 | 45.92 | 45.35 | 45.92 | +2.044% | 58 | 10,018 | -31.402% |
| 2025-05-08 | 44.90 | 45.00 | 44.60 | 45.00 | +6.132% | 9 | 10,014 | -30.000% |
| 2025-05-07 | 42.40 | 42.40 | 42.40 | 42.40 | +2.663% | 29 | 10,008 | -25.708% |
| 2025-05-06 | 41.00 | 41.30 | 41.00 | 41.30 | +1.975% | 3 | 9,979 | -23.729% |
| 2025-05-05 | 40.50 | 40.50 | 40.50 | 40.50 | -4.907% | 1 | 9,977 | -22.222% |
| 2025-05-01 | 42.55 | 42.78 | 42.55 | 42.59 | +4.183% | 206 | 9,976 | -26.039% |
| 2025-04-30 | 40.88 | 40.88 | 40.88 | 40.88 | -0.777% | 3 | 10,053 | -22.945% |
| 2025-04-29 | 41.20 | 41.20 | 41.20 | 41.20 | +0.733% | 3 | 10,050 | -23.544% |
| 2025-04-28 | 41.50 | 41.50 | 40.50 | 40.90 | -1.208% | 16 | 10,050 | -22.983% |
| 2025-04-25 | 41.40 | 41.40 | 41.40 | 41.40 | +1.346% | 2 | 10,036 | -23.913% |
| 2025-04-24 | 40.30 | 41.00 | 40.30 | 40.85 | +0.369% | 6 | 10,035 | -22.889% |
| 2025-04-23 | 40.70 | 40.70 | 40.70 | 40.70 | +3.536% | 1 | 10,029 | -22.604% |
| 2025-04-22 | 38.70 | 39.31 | 38.70 | 39.31 | +7.699% | 5 | 10,029 | -19.868% |
| 2025-04-21 | 36.47 | 37.25 | 36.47 | 36.50 | +3.107% | 16 | 10,029 | -13.699% |
| 2025-04-17 | 35.40 | 35.40 | 35.40 | 35.40 | +0.283% | 1 | 10,028 | -11.017% |
| 2025-04-16 | 35.00 | 35.60 | 34.90 | 35.30 | +0.284% | 9 | 10,028 | -10.765% |
| 2025-04-15 | 36.44 | 36.44 | 35.20 | 35.20 | +0.571% | 3 | 10,019 | -10.511% |
| 2025-04-14 | 35.00 | 35.00 | 35.00 | 35.00 | +1.449% | 1 | 10,017 | -10.000% |
| 2025-04-11 | 34.01 | 34.50 | 34.00 | 34.50 | +6.481% | 8 | 10,016 | -8.696% |
| 2025-04-10 | 33.40 | 33.40 | 32.40 | 32.40 | -6.358% | 2 | 10,014 | -2.778% |
| 2025-04-09 | 31.50 | 34.60 | 31.10 | 34.60 | +11.613% | 5 | 10,012 | -8.960% |
| 2025-04-08 | 32.80 | 32.80 | 30.55 | 31.00 | -3.125% | 26 | 10,007 | +1.613% |
| 2025-04-07 | 32.00 | 32.00 | 30.74 | 32.00 | -6.977% | 214 | 10,002 | -1.563% |
| 2025-04-04 | 34.00 | 34.40 | 33.30 | 34.40 | +0.438% | 256 | 9,795 | -8.430% |
| 2025-04-03 | 33.90 | 34.25 | 33.65 | 34.25 | -6.676% | 76 | 9,720 | -8.029% |
| 2025-04-02 | 36.70 | 36.70 | 36.70 | 36.70 | +2.657% | 1 | 9,699 | -14.169% |
| 2025-04-01 | 35.00 | 35.87 | 35.00 | 35.75 | +3.413% | 113 | 9,698 | -11.888% |
| 2025-03-31 | 34.26 | 34.75 | 34.24 | 34.57 | -0.946% | 617 | 9,641 | -8.881% |
| 2025-03-28 | 35.18 | 35.45 | 34.85 | 34.90 | -5.930% | 528 | 9,300 | -9.742% |
| 2025-03-25 | 37.05 | 37.21 | 37.05 | 37.10 | 0.000% | 114 | 9,120 | -15.094% |
| 2025-03-24 | 37.10 | 37.10 | 37.10 | 37.10 | +5.308% | 1 | 9,119 | -15.094% |
| 2025-03-21 | 34.90 | 35.23 | 34.90 | 35.23 | +0.370% | 4 | 9,119 | -10.588% |
| 2025-03-20 | 36.00 | 36.00 | 34.90 | 35.10 | -3.172% | 20 | 9,118 | -10.256% |
| 2025-03-19 | 34.95 | 36.45 | 34.95 | 36.25 | +7.407% | 13 | 9,102 | -13.103% |
| 2025-03-18 | 33.95 | 33.95 | 33.50 | 33.75 | -4.930% | 5 | 9,103 | -6.667% |
| 2025-03-17 | 34.70 | 35.50 | 34.60 | 35.50 | -0.309% | 12 | 9,102 | -11.268% |
| 2025-03-14 | 34.50 | 35.61 | 34.50 | 35.61 | +6.649% | 18 | 9,095 | -11.542% |
| 2025-03-13 | 34.25 | 34.25 | 33.39 | 33.39 | -1.765% | 6 | 9,085 | -5.660% |
| 2025-03-12 | 34.85 | 34.85 | 33.83 | 33.99 | +1.161% | 76 | 9,085 | -7.326% |
| 2025-03-11 | 34.00 | 34.60 | 33.60 | 33.60 | +2.408% | 35 | 9,112 | -6.250% |
| 2025-03-10 | 34.55 | 34.70 | 32.00 | 32.81 | -11.492% | 309 | 9,126 | -3.993% |
| 2025-03-07 | 39.70 | 39.70 | 36.89 | 37.07 | -2.447% | 284 | 8,963 | -15.026% |
| 2025-03-06 | 38.73 | 39.20 | 38.00 | 38.00 | -1.733% | 53 | 8,822 | -17.105% |
| 2025-03-05 | 38.72 | 38.80 | 37.73 | 38.67 | +4.570% | 171 | 8,822 | -18.542% |
| 2025-03-04 | 35.60 | 38.00 | 34.04 | 36.98 | +2.183% | 149 | 8,692 | -14.819% |
| 2025-03-03 | 40.38 | 40.77 | 36.03 | 36.19 | +2.754% | 265 | 8,559 | -12.959% |
| 2025-02-28 | 34.58 | 36.13 | 34.40 | 35.22 | -1.757% | 1,164 | 8,536 | -10.562% |
| 2025-02-27 | 36.25 | 36.25 | 35.85 | 35.85 | +0.561% | 2 | 8,384 | -12.134% |
| 2025-02-26 | 36.90 | 37.30 | 35.65 | 35.65 | -4.295% | 6 | 8,384 | -11.641% |
| 2025-02-25 | 38.00 | 38.00 | 36.60 | 37.25 | -9.146% | 50 | 8,381 | -15.436% |
| 2025-02-24 | 42.03 | 42.03 | 41.00 | 41.00 | -3.142% | 73 | 8,380 | -23.171% |
| 2025-02-21 | 43.15 | 43.50 | 42.20 | 42.33 | -0.820% | 74 | 8,412 | -25.585% |
| 2025-02-20 | 43.25 | 43.30 | 42.65 | 42.68 | +2.720% | 14 | 8,380 | -26.195% |
| 2025-02-19 | 42.40 | 42.50 | 41.40 | 41.55 | +1.963% | 198 | 8,376 | -24.188% |
| 2025-02-18 | 42.11 | 42.11 | 40.75 | 40.75 | -6.537% | 70 | 8,370 | -22.699% |
| 2025-02-14 | 43.21 | 43.71 | 43.05 | 43.60 | +3.244% | 44 | 8,337 | -27.752% |
| 2025-02-13 | 42.23 | 42.23 | 42.23 | 42.23 | -1.008% | 1 | 8,337 | -25.408% |
| 2025-02-12 | 41.80 | 43.15 | 41.80 | 42.66 | +1.984% | 90 | 8,337 | -26.160% |
| 2025-02-11 | 42.72 | 42.72 | 41.83 | 41.83 | -2.266% | 9 | 8,254 | -24.695% |
| 2025-02-10 | 42.90 | 43.15 | 42.80 | 42.80 | +0.140% | 47 | 8,264 | -26.402% |
| 2025-02-07 | 44.50 | 44.50 | 42.74 | 42.74 | +0.376% | 128 | 8,300 | -26.299% |
| 2025-02-06 | 43.55 | 43.55 | 42.09 | 42.58 | -1.275% | 43 | 8,280 | -26.022% |
| 2025-02-05 | 43.36 | 43.36 | 42.85 | 43.13 | -1.485% | 27 | 8,259 | -26.965% |
| 2025-02-04 | 44.85 | 44.85 | 43.78 | 43.78 | -0.500% | 65 | 8,237 | -28.049% |
| 2025-02-03 | 42.55 | 44.00 | 42.33 | 44.00 | -3.614% | 33 | 8,222 | -28.409% |
| 2025-01-31 | 47.60 | 47.60 | 45.65 | 45.65 | -4.677% | 10 | 8,250 | -30.997% |
| 2025-01-30 | 47.85 | 48.35 | 47.60 | 47.89 | +5.045% | 247 | 8,250 | -34.224% |
| 2025-01-29 | 45.75 | 46.23 | 45.59 | 45.59 | +0.419% | 34 | 8,048 | -30.906% |
| 2025-01-28 | 46.30 | 46.40 | 45.40 | 45.40 | +2.715% | 50 | 8,077 | -30.617% |
| 2025-01-27 | 45.80 | 45.80 | 44.20 | 44.20 | -6.987% | 91 | 8,073 | -28.733% |
| 2025-01-24 | 47.90 | 48.58 | 47.52 | 47.52 | +2.194% | 100 | 8,051 | -33.712% |
| 2025-01-23 | 47.35 | 48.60 | 46.45 | 46.50 | -2.249% | 67 | 8,071 | -32.258% |
| 2025-01-22 | 47.54 | 47.65 | 46.90 | 47.57 | -1.918% | 19 | 8,078 | -33.782% |
| 2025-01-21 | 46.60 | 49.06 | 46.60 | 48.50 | +0.393% | 11 | 8,077 | -35.052% |
| 2025-01-17 | 46.95 | 48.31 | 46.95 | 48.31 | +7.715% | 6 | 8,080 | -34.796% |
| 2025-01-16 | 43.76 | 44.85 | 43.45 | 44.85 | -0.178% | 4 | 8,080 | -29.766% |
| 2025-01-15 | 44.55 | 44.93 | 44.30 | 44.93 | +4.977% | 17 | 8,080 | -29.891% |
| 2025-01-14 | 42.98 | 43.25 | 42.60 | 42.80 | +5.419% | 258 | 8,086 | -26.402% |
| 2025-01-13 | 40.47 | 40.80 | 40.33 | 40.60 | -3.563% | 25 | 7,967 | -22.414% |
| 2025-01-10 | 41.04 | 42.45 | 40.94 | 42.10 | +1.226% | 512 | 7,952 | -25.178% |
| 2025-01-08 | 42.85 | 42.85 | 41.59 | 41.59 | -3.949% | 68 | 7,712 | -24.261% |
| 2025-01-07 | 45.46 | 45.56 | 43.29 | 43.30 | -6.074% | 66 | 7,712 | -27.252% |
| 2025-01-06 | 45.28 | 46.64 | 45.28 | 46.10 | +4.393% | 178 | 7,709 | -31.670% |
| 2025-01-03 | 43.41 | 44.16 | 43.41 | 44.16 | +1.192% | 98 | 7,549 | -28.668% |
| 2025-01-02 | 43.73 | 44.10 | 43.64 | 43.64 | +5.309% | 8 | 7,503 | -27.819% |
| 2024-12-31 | 42.15 | 42.15 | 41.40 | 41.44 | -1.661% | 12 | 7,496 | -23.986% |
| 2024-12-30 | 41.31 | 42.48 | 40.55 | 42.14 | +0.573% | 59 | 7,496 | -25.249% |
| 2024-12-27 | 43.01 | 43.01 | 41.78 | 41.90 | -2.513% | 26 | 7,463 | -24.821% |
| 2024-12-26 | 43.10 | 43.10 | 42.90 | 42.98 | -4.191% | 18 | 7,462 | -26.710% |
| 2024-12-24 | 44.30 | 44.86 | 44.18 | 44.86 | +7.064% | 36 | 7,421 | -29.782% |
| 2024-12-23 | 42.22 | 42.33 | 41.50 | 41.90 | -4.534% | 497 | 7,421 | -24.821% |
| 2024-12-20 | 43.30 | 44.55 | 42.82 | 43.89 | +0.711% | 358 | 6,939 | -28.230% |
| 2024-12-19 | 47.20 | 47.20 | 43.50 | 43.58 | -5.671% | 54 | 6,594 | -27.719% |
| 2024-12-18 | 49.20 | 49.20 | 46.20 | 46.20 | -6.892% | 64 | 6,602 | -31.818% |
| 2024-12-17 | 50.45 | 50.50 | 49.30 | 49.62 | +0.854% | 231 | 6,580 | -36.518% |
| 2024-12-16 | 48.90 | 50.40 | 48.90 | 49.20 | +5.579% | 324 | 6,358 | -35.976% |
| 2024-12-13 | 46.88 | 47.30 | 46.02 | 46.60 | -1.271% | 76 | 6,086 | -32.403% |
| 2024-12-12 | 47.60 | 47.67 | 46.76 | 47.20 | +1.071% | 79 | 6,054 | -33.263% |
| 2024-12-11 | 46.69 | 46.70 | 46.69 | 46.70 | +6.621% | 4 | 5,996 | -32.548% |
| 2024-12-10 | 45.40 | 45.40 | 43.80 | 43.80 | -0.725% | 27 | 5,990 | -28.082% |
| 2024-12-09 | 45.80 | 46.73 | 44.12 | 44.12 | -5.525% | 218 | 5,985 | -28.604% |
| 2024-12-06 | 45.16 | 47.50 | 45.16 | 46.70 | +2.637% | 1,040 | 5,805 | -32.548% |
| 2024-12-05 | 46.50 | 47.20 | 45.02 | 45.50 | +0.464% | 158 | 5,415 | -30.769% |
| 2024-12-04 | 44.00 | 45.29 | 43.80 | 45.29 | +4.307% | 19 | 5,338 | -30.448% |
| 2024-12-03 | 43.80 | 43.80 | 42.94 | 43.42 | -0.641% | 206 | 5,326 | -27.453% |
| 2024-12-02 | 43.80 | 44.60 | 43.70 | 43.70 | -1.798% | 73 | 5,263 | -27.918% |
| 2024-11-29 | 44.30 | 45.30 | 44.30 | 44.50 | -0.224% | 60 | 5,318 | -29.213% |
| 2024-11-27 | 43.37 | 44.70 | 43.19 | 44.60 | +7.263% | 495 | 4,863 | -29.372% |
| 2024-11-26 | 42.30 | 43.52 | 41.20 | 41.58 | -4.414% | 1,896 | 4,863 | -24.242% |
| 2024-11-25 | 44.20 | 46.70 | 43.48 | 43.50 | -6.452% | 2,430 | 3,164 | -27.586% |
| 2024-11-22 | 45.90 | 47.05 | 45.28 | 46.50 | 0.000% | 2,662 | 1,094 | -32.258% |