IBIT270115C00025000
IBIT Jan 15 2027 25.00 Call
optionOPRA
EODOct 16, 2026
21.34USD-3.088%(-0.68)2Vol1,583OI
IBIT270115C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 21.34 | 21.34 | 21.3400 | 21.34 | -3.088% | 2 | 1,583 | 0.000% |
| 2026-10-15 | 22.02 | 22.02 | 22.0200 | 22.02 | +1.568% | 99 | 1,584 | -3.088% |
| 2026-10-14 | 21.68 | 21.68 | 21.6800 | 21.68 | -2.562% | 30 | 1,584 | -1.568% |
| 2026-10-12 | 22.25 | 22.25 | 22.2500 | 22.25 | -1.853% | 3 | 1,584 | -4.090% |
| 2026-10-07 | 22.67 | 22.67 | 22.6700 | 22.67 | -7.583% | 3 | 1,585 | -5.867% |
| 2026-10-02 | 24.50 | 24.53 | 24.5000 | 24.53 | +6.375% | 2 | 1,585 | -13.004% |
| 2026-09-30 | 23.06 | 23.06 | 23.0600 | 23.06 | +0.919% | 1 | 1,585 | -7.459% |
| 2026-09-28 | 22.85 | 22.85 | 22.8500 | 22.85 | +0.219% | 10 | 1,578 | -6.608% |
| 2026-09-25 | 22.80 | 22.80 | 22.8000 | 22.80 | -0.870% | 3 | 1,578 | -6.404% |
| 2026-09-23 | 23.00 | 23.00 | 23.0000 | 23.00 | -5.815% | 10 | 1,578 | -7.217% |
| 2026-09-22 | 24.42 | 24.42 | 24.4200 | 24.42 | -0.691% | 1 | 1,578 | -12.613% |
| 2026-09-21 | 23.60 | 24.59 | 23.6000 | 24.59 | +13.790% | 7 | 1,579 | -13.217% |
| 2026-09-18 | 21.25 | 21.61 | 21.2500 | 21.61 | +13.857% | 3 | 1,579 | -1.249% |
| 2026-09-17 | 19.00 | 19.00 | 18.9800 | 18.98 | +4.000% | 4 | 1,579 | +12.434% |
| 2026-09-16 | 18.25 | 18.25 | 18.2500 | 18.25 | -9.877% | 2 | 1,579 | +16.932% |
| 2026-09-08 | 20.25 | 20.25 | 20.2500 | 20.25 | +4.922% | 5 | 1,579 | +5.383% |
| 2026-09-02 | 19.30 | 19.30 | 19.3000 | 19.30 | -2.278% | 1 | 1,580 | +10.570% |
| 2026-09-01 | 20.10 | 20.10 | 19.6000 | 19.75 | -3.423% | 11 | 1,590 | +8.051% |
| 2026-08-31 | 19.80 | 20.45 | 19.8000 | 20.45 | +4.872% | 14 | 1,586 | +4.352% |
| 2026-08-28 | 20.50 | 20.80 | 19.5000 | 19.50 | -7.801% | 31 | 1,580 | +9.436% |
| 2026-08-27 | 20.75 | 21.20 | 20.7500 | 21.15 | +4.703% | 16 | 1,580 | +0.898% |
| 2026-08-26 | 20.15 | 20.20 | 20.1500 | 20.20 | -0.688% | 5 | 1,580 | +5.644% |
| 2026-08-25 | 20.32 | 20.34 | 20.3200 | 20.34 | -2.586% | 11 | 1,581 | +4.916% |
| 2026-08-24 | 20.30 | 20.96 | 20.3000 | 20.88 | +6.098% | 7 | 1,587 | +2.203% |
| 2026-08-21 | 19.40 | 19.80 | 19.0500 | 19.68 | +16.106% | 98 | 1,620 | +8.435% |
| 2026-08-20 | 16.45 | 17.00 | 16.3000 | 16.95 | +16.897% | 144 | 1,537 | +25.900% |
| 2026-08-19 | 14.95 | 14.95 | 14.4300 | 14.50 | +14.988% | 13 | 1,543 | +47.172% |
| 2026-08-18 | 12.61 | 12.61 | 12.6100 | 12.61 | +0.880% | 5 | 1,547 | +69.231% |
| 2026-08-17 | 12.05 | 12.55 | 12.0500 | 12.50 | +1.626% | 86 | 1,518 | +70.720% |
| 2026-08-10 | 12.75 | 12.75 | 12.3000 | 12.30 | -5.019% | 14 | 1,508 | +73.496% |
| 2026-08-07 | 13.00 | 13.00 | 12.9500 | 12.95 | +1.969% | 14 | 1,500 | +64.788% |
| 2026-08-06 | 12.60 | 12.79 | 12.6000 | 12.70 | -0.936% | 13 | 1,500 | +68.031% |
| 2026-08-05 | 12.81 | 12.88 | 12.8000 | 12.82 | +3.471% | 100 | 1,500 | +66.459% |
| 2026-08-04 | 12.46 | 12.46 | 12.3800 | 12.39 | -0.482% | 64 | 1,500 | +72.236% |
| 2026-08-03 | 11.55 | 12.45 | 11.5500 | 12.45 | +6.048% | 26 | 1,488 | +71.406% |
| 2026-07-31 | 11.74 | 11.74 | 11.7400 | 11.74 | -8.638% | 4 | 1,488 | +81.772% |
| 2026-07-30 | 12.85 | 12.85 | 12.8500 | 12.85 | +1.581% | 1 | 1,488 | +66.070% |
| 2026-07-24 | 12.49 | 12.65 | 12.4900 | 12.65 | -3.435% | 62 | 1,486 | +68.696% |
| 2026-07-23 | 13.15 | 13.18 | 12.9400 | 13.10 | -4.380% | 63 | 1,486 | +62.901% |
| 2026-07-22 | 13.77 | 13.77 | 13.7000 | 13.70 | -1.439% | 6 | 1,482 | +55.766% |
| 2026-07-21 | 13.95 | 14.16 | 13.8500 | 13.90 | +3.964% | 11 | 1,483 | +53.525% |
| 2026-07-20 | 12.73 | 13.37 | 12.6800 | 13.37 | +10.496% | 59 | 1,485 | +59.611% |
| 2026-07-17 | 12.26 | 12.37 | 12.1000 | 12.10 | -5.837% | 103 | 1,485 | +76.364% |
| 2026-07-16 | 12.81 | 13.06 | 12.7500 | 12.85 | -2.281% | 107 | 1,482 | +66.070% |
| 2026-07-15 | 13.40 | 13.40 | 13.1500 | 13.15 | +1.859% | 76 | 1,475 | +62.281% |
| 2026-07-14 | 12.93 | 13.03 | 12.9100 | 12.91 | +9.407% | 24 | 1,475 | +65.298% |
| 2026-07-13 | 11.70 | 11.80 | 11.7000 | 11.80 | -6.793% | 15 | 1,475 | +80.847% |
| 2026-07-10 | 12.90 | 12.90 | 12.6100 | 12.66 | +6.835% | 73 | 1,475 | +68.562% |
| 2026-07-08 | 11.70 | 11.85 | 11.7000 | 11.85 | -5.952% | 8 | 1,475 | +80.084% |
| 2026-07-07 | 12.66 | 12.74 | 12.6000 | 12.60 | -0.395% | 49 | 1,476 | +69.365% |
| 2026-07-06 | 11.71 | 12.65 | 11.7100 | 12.65 | +8.770% | 35 | 1,442 | +68.696% |
| 2026-07-02 | 11.65 | 11.75 | 11.5500 | 11.63 | +7.189% | 179 | 1,445 | +83.491% |
| 2026-07-01 | 10.31 | 10.90 | 10.3100 | 10.85 | +7.213% | 64 | 1,442 | +96.682% |
| 2026-06-30 | 10.08 | 10.30 | 9.8400 | 10.12 | -7.326% | 296 | 1,442 | +110.870% |
| 2026-06-29 | 10.41 | 11.05 | 10.3500 | 10.92 | +1.393% | 256 | 1,442 | +95.421% |
| 2026-06-26 | 10.30 | 11.13 | 10.3000 | 10.77 | +1.796% | 249 | 1,445 | +98.143% |
| 2026-06-25 | 10.30 | 11.10 | 10.3000 | 10.58 | -2.578% | 183 | 1,439 | +101.701% |
| 2026-06-24 | 11.60 | 11.69 | 10.6300 | 10.86 | -9.425% | 230 | 1,439 | +96.501% |
| 2026-06-23 | 12.20 | 12.22 | 11.9300 | 11.99 | -12.097% | 113 | 1,439 | +77.982% |
| 2026-06-22 | 13.73 | 13.73 | 13.6400 | 13.64 | +10.804% | 32 | 1,439 | +56.452% |
| 2026-06-18 | 12.86 | 12.95 | 12.1400 | 12.31 | -9.017% | 164 | 1,439 | +73.355% |
| 2026-06-17 | 13.70 | 13.94 | 13.4800 | 13.53 | -1.743% | 149 | 1,438 | +57.724% |
| 2026-06-16 | 14.00 | 14.11 | 13.7700 | 13.77 | -3.706% | 99 | 1,439 | +54.975% |
| 2026-06-15 | 14.50 | 14.50 | 14.1600 | 14.30 | +10.853% | 172 | 1,436 | +49.231% |
| 2026-06-12 | 12.65 | 13.06 | 12.6100 | 12.90 | -0.769% | 166 | 1,437 | +65.426% |
| 2026-06-11 | 12.71 | 13.05 | 12.4700 | 13.00 | +6.820% | 180 | 1,437 | +64.154% |
| 2026-06-10 | 12.25 | 12.37 | 12.0900 | 12.17 | +0.579% | 173 | 1,441 | +75.349% |
| 2026-06-09 | 12.35 | 12.35 | 11.9000 | 12.10 | -6.274% | 178 | 1,417 | +76.364% |
| 2026-06-08 | 13.05 | 13.21 | 12.5700 | 12.91 | +13.445% | 132 | 1,421 | +65.298% |
| 2026-06-05 | 11.70 | 11.90 | 11.0000 | 11.38 | -12.730% | 150 | 1,420 | +87.522% |
| 2026-06-04 | 13.30 | 13.31 | 12.9600 | 13.04 | -6.857% | 136 | 1,393 | +63.650% |
| 2026-06-03 | 14.70 | 14.70 | 14.0000 | 14.00 | -5.085% | 4 | 1,393 | +52.429% |
| 2026-06-02 | 15.61 | 15.61 | 14.7500 | 14.75 | -19.222% | 25 | 1,389 | +44.678% |
| 2026-05-29 | 18.20 | 18.26 | 18.2000 | 18.26 | +0.385% | 2 | 1,390 | +16.867% |
| 2026-05-28 | 17.85 | 18.19 | 17.8500 | 18.19 | -4.112% | 68 | 1,412 | +17.317% |
| 2026-05-27 | 18.90 | 19.00 | 18.9000 | 18.97 | -1.710% | 15 | 1,414 | +12.493% |
| 2026-05-26 | 20.50 | 20.50 | 19.3000 | 19.30 | -3.500% | 6 | 1,414 | +10.570% |
| 2026-05-22 | 20.25 | 20.25 | 20.0000 | 20.00 | -2.724% | 4 | 1,415 | +6.700% |
| 2026-05-20 | 20.35 | 20.56 | 20.3000 | 20.56 | +1.631% | 13 | 1,417 | +3.794% |
| 2026-05-19 | 20.15 | 20.23 | 19.9600 | 20.23 | +1.812% | 24 | 1,436 | +5.487% |
| 2026-05-18 | 20.15 | 20.15 | 19.8700 | 19.87 | -7.667% | 5 | 1,432 | +7.398% |
| 2026-05-15 | 21.52 | 21.52 | 21.5200 | 21.52 | -5.407% | 10 | 1,432 | -0.836% |
| 2026-05-14 | 22.80 | 22.80 | 22.7500 | 22.75 | +3.175% | 7 | 1,439 | -6.198% |
| 2026-05-08 | 21.95 | 22.05 | 21.8000 | 22.05 | -3.077% | 13 | 1,450 | -3.220% |
| 2026-05-06 | 22.94 | 22.95 | 22.7500 | 22.75 | -0.871% | 11 | 1,451 | -6.198% |
| 2026-05-05 | 23.00 | 23.00 | 22.9000 | 22.95 | +3.378% | 4 | 1,450 | -7.015% |
| 2026-05-04 | 21.55 | 22.40 | 21.5500 | 22.20 | +4.717% | 71 | 1,480 | -3.874% |
| 2026-05-01 | 21.27 | 21.30 | 21.2000 | 21.20 | +6.801% | 96 | 1,513 | +0.660% |
| 2026-04-29 | 20.10 | 20.10 | 19.8500 | 19.85 | -0.501% | 6 | 1,513 | +7.506% |
| 2026-04-28 | 19.95 | 19.95 | 19.9500 | 19.95 | -4.087% | 1 | 1,513 | +6.967% |
| 2026-04-24 | 20.80 | 20.80 | 20.8000 | 20.80 | -1.375% | 2 | 1,511 | +2.596% |
| 2026-04-23 | 20.90 | 21.09 | 20.9000 | 21.09 | -3.699% | 2 | 1,511 | +1.185% |
| 2026-04-22 | 21.45 | 21.90 | 21.4500 | 21.90 | +10.886% | 3 | 1,511 | -2.557% |
| 2026-04-21 | 20.15 | 20.15 | 19.7500 | 19.75 | -2.324% | 21 | 1,509 | +8.051% |
| 2026-04-20 | 19.72 | 20.23 | 19.7200 | 20.22 | -3.207% | 8 | 1,509 | +5.539% |
| 2026-04-17 | 20.75 | 21.30 | 20.7500 | 20.89 | +9.372% | 17 | 1,510 | +2.154% |
| 2026-04-16 | 19.30 | 19.30 | 19.1000 | 19.10 | -4.548% | 18 | 1,510 | +11.728% |
| 2026-04-14 | 20.01 | 20.01 | 20.0100 | 20.01 | +5.873% | 3 | 1,499 | +6.647% |
| 2026-04-13 | 18.05 | 18.90 | 17.9200 | 18.90 | +3.562% | 118 | 1,496 | +12.910% |
| 2026-04-09 | 17.64 | 18.35 | 17.5000 | 18.25 | +2.528% | 92 | 1,407 | +16.932% |
| 2026-04-08 | 17.94 | 17.94 | 17.8000 | 17.80 | +4.154% | 4 | 1,334 | +19.888% |
| 2026-04-06 | 17.09 | 17.09 | 17.0900 | 17.09 | +6.679% | 1 | 1,333 | +24.868% |
| 2026-04-02 | 16.02 | 16.02 | 16.0200 | 16.02 | -2.317% | 1 | 1,333 | +33.208% |
| 2026-04-01 | 16.55 | 16.55 | 16.4000 | 16.40 | -0.906% | 5 | 1,333 | +30.122% |
| 2026-03-31 | 16.02 | 16.55 | 16.0200 | 16.55 | +6.568% | 3 | 1,336 | +28.943% |
| 2026-03-30 | 16.21 | 16.21 | 15.5300 | 15.53 | +1.041% | 3 | 1,335 | +37.411% |
| 2026-03-27 | 15.60 | 15.60 | 15.3700 | 15.37 | -7.410% | 50 | 1,334 | +38.842% |
| 2026-03-26 | 17.21 | 17.30 | 16.6000 | 16.60 | -4.323% | 100 | 1,357 | +28.554% |
| 2026-03-24 | 17.35 | 17.39 | 17.1500 | 17.35 | -3.611% | 12 | 1,411 | +22.997% |
| 2026-03-23 | 18.15 | 18.15 | 17.8500 | 18.00 | +3.152% | 36 | 1,417 | +18.556% |
| 2026-03-20 | 17.45 | 17.45 | 17.2500 | 17.45 | +0.576% | 7 | 1,402 | +22.292% |
| 2026-03-19 | 17.30 | 17.35 | 17.2500 | 17.35 | -4.408% | 4 | 1,396 | +22.997% |
| 2026-03-18 | 18.50 | 18.55 | 18.1500 | 18.15 | -7.256% | 10 | 1,394 | +17.576% |
| 2026-03-16 | 19.77 | 19.80 | 19.1500 | 19.57 | +7.351% | 514 | 1,386 | +9.044% |
| 2026-03-13 | 19.30 | 19.80 | 18.2300 | 18.23 | +2.473% | 509 | 1,677 | +17.060% |
| 2026-03-12 | 17.61 | 17.79 | 17.6100 | 17.79 | -0.615% | 3 | 1,181 | +19.955% |
| 2026-03-11 | 17.92 | 17.94 | 17.9000 | 17.90 | -2.025% | 3 | 1,179 | +19.218% |
| 2026-03-10 | 17.75 | 18.27 | 17.7500 | 18.27 | +7.661% | 4 | 1,177 | +16.804% |
| 2026-03-09 | 17.07 | 17.07 | 16.9700 | 16.97 | +1.495% | 34 | 1,176 | +25.751% |
| 2026-03-06 | 16.83 | 16.92 | 16.7200 | 16.72 | -10.588% | 9 | 1,143 | +27.632% |
| 2026-03-05 | 18.70 | 18.70 | 18.7000 | 18.70 | -4.348% | 1 | 1,148 | +14.118% |
| 2026-03-04 | 18.82 | 19.55 | 18.8200 | 19.55 | +16.024% | 301 | 1,148 | +9.156% |
| 2026-03-03 | 15.72 | 16.85 | 15.7200 | 16.85 | -3.714% | 32 | 1,411 | +26.647% |
| 2026-03-02 | 16.00 | 17.50 | 16.0000 | 17.50 | +13.269% | 8 | 1,383 | +21.943% |
| 2026-02-27 | 15.48 | 15.60 | 15.3500 | 15.45 | -6.022% | 13 | 1,391 | +38.123% |
| 2026-02-26 | 16.44 | 16.44 | 16.4400 | 16.44 | -4.696% | 1 | 1,379 | +29.805% |
| 2026-02-25 | 15.80 | 17.30 | 15.8000 | 17.25 | +15.617% | 108 | 1,273 | +23.710% |
| 2026-02-24 | 14.80 | 14.93 | 14.8000 | 14.92 | +0.269% | 3 | 1,273 | +43.029% |
| 2026-02-23 | 15.37 | 15.37 | 14.8800 | 14.88 | -10.091% | 178 | 1,270 | +43.414% |
| 2026-02-20 | 16.45 | 16.62 | 16.4500 | 16.55 | +4.747% | 6 | 1,092 | +28.943% |
| 2026-02-19 | 15.58 | 15.95 | 15.5800 | 15.80 | -0.816% | 201 | 1,090 | +35.063% |
| 2026-02-18 | 16.30 | 16.32 | 15.6000 | 15.93 | -0.994% | 100 | 1,089 | +33.961% |
| 2026-02-17 | 16.09 | 16.09 | 16.0900 | 16.09 | -6.453% | 1 | 1,001 | +32.629% |
| 2026-02-13 | 16.70 | 17.20 | 16.7000 | 17.20 | +10.753% | 3 | 1,000 | +24.070% |
| 2026-02-12 | 16.55 | 16.55 | 15.5000 | 15.53 | -5.879% | 7 | 1,000 | +37.411% |
| 2026-02-11 | 16.95 | 16.95 | 16.0900 | 16.50 | -4.624% | 37 | 1,000 | +29.333% |
| 2026-02-10 | 17.30 | 17.30 | 17.3000 | 17.30 | -2.370% | 2 | 970 | +23.353% |
| 2026-02-09 | 17.50 | 17.72 | 17.5000 | 17.72 | -2.691% | 3 | 970 | +20.429% |
| 2026-02-06 | 17.20 | 18.33 | 17.2000 | 18.21 | +21.400% | 39 | 971 | +17.188% |
| 2026-02-05 | 17.90 | 17.90 | 15.0000 | 15.00 | -23.274% | 207 | 986 | +42.267% |
| 2026-02-04 | 19.80 | 19.80 | 18.9500 | 19.55 | -2.736% | 138 | 846 | +9.156% |
| 2026-02-03 | 21.70 | 21.70 | 20.0500 | 20.10 | -8.428% | 15 | 853 | +6.169% |
| 2026-02-02 | 22.45 | 22.60 | 21.9500 | 21.95 | -11.777% | 73 | 843 | -2.779% |
| 2026-01-30 | 24.90 | 24.90 | 24.1000 | 24.88 | -0.480% | 53 | 870 | -14.228% |
| 2026-01-29 | 25.00 | 25.00 | 25.0000 | 25.00 | -10.233% | 1 | 918 | -14.640% |
| 2026-01-28 | 27.85 | 27.85 | 27.8500 | 27.85 | +1.346% | 1 | 918 | -23.375% |
| 2026-01-27 | 27.48 | 27.48 | 27.4800 | 27.48 | +0.696% | 1 | 917 | -22.344% |
| 2026-01-26 | 27.24 | 27.29 | 27.2400 | 27.29 | -3.569% | 6 | 917 | -21.803% |
| 2026-01-21 | 27.95 | 28.40 | 27.9500 | 28.30 | +0.712% | 32 | 921 | -24.594% |
| 2026-01-20 | 28.57 | 28.57 | 28.0400 | 28.10 | -8.618% | 5 | 925 | -24.057% |
| 2026-01-16 | 30.70 | 30.75 | 30.7000 | 30.75 | -1.757% | 26 | 913 | -30.602% |
| 2026-01-15 | 31.90 | 31.90 | 31.3000 | 31.30 | -3.870% | 102 | 913 | -31.821% |
| 2026-01-14 | 31.95 | 32.56 | 31.9500 | 32.56 | +7.459% | 7 | 911 | -34.459% |
| 2026-01-13 | 30.09 | 30.38 | 30.0900 | 30.30 | +2.956% | 6 | 908 | -29.571% |
| 2026-01-12 | 28.85 | 29.63 | 28.8500 | 29.43 | +2.544% | 123 | 911 | -27.489% |
| 2026-01-09 | 28.65 | 28.70 | 28.6500 | 28.70 | -4.174% | 4 | 878 | -25.645% |
| 2026-01-06 | 30.00 | 30.00 | 29.9500 | 29.95 | -2.917% | 3 | 876 | -28.748% |
| 2026-01-05 | 30.30 | 30.90 | 30.3000 | 30.85 | +13.964% | 121 | 828 | -30.827% |
| 2025-12-31 | 27.07 | 27.07 | 27.0700 | 27.07 | -2.310% | 1 | 828 | -21.167% |
| 2025-12-30 | 27.71 | 27.71 | 27.7100 | 27.71 | +0.984% | 10 | 828 | -22.988% |
| 2025-12-23 | 27.25 | 27.45 | 27.2500 | 27.44 | -4.056% | 4 | 818 | -22.230% |
| 2025-12-22 | 28.35 | 28.60 | 28.3500 | 28.60 | +4.954% | 22 | 819 | -25.385% |
| 2025-12-19 | 27.64 | 28.07 | 27.2500 | 27.25 | +2.714% | 15 | 818 | -21.688% |
| 2025-12-18 | 28.08 | 28.08 | 26.5000 | 26.53 | -1.668% | 3 | 827 | -19.563% |
| 2025-12-17 | 26.98 | 26.98 | 26.9800 | 26.98 | +3.969% | 1 | 826 | -20.904% |
| 2025-12-15 | 25.95 | 25.95 | 25.9500 | 25.95 | -14.215% | 2 | 827 | -17.765% |
| 2025-12-10 | 30.25 | 30.25 | 30.2500 | 30.25 | +3.952% | 2 | 825 | -29.455% |
| 2025-12-08 | 29.10 | 29.10 | 29.1000 | 29.10 | -2.968% | 10 | 823 | -26.667% |
| 2025-12-04 | 30.60 | 30.69 | 29.9900 | 29.99 | +0.134% | 3 | 813 | -28.843% |
| 2025-12-02 | 29.70 | 29.95 | 29.4400 | 29.95 | +14.095% | 75 | 812 | -28.748% |
| 2025-12-01 | 27.00 | 27.00 | 26.0000 | 26.25 | -14.356% | 14 | 788 | -18.705% |
| 2025-11-28 | 30.35 | 30.65 | 30.3500 | 30.65 | +5.290% | 7 | 776 | -30.375% |
| 2025-11-26 | 29.12 | 29.12 | 29.1100 | 29.11 | +3.705% | 3 | 768 | -26.692% |
| 2025-11-25 | 28.08 | 28.08 | 28.0700 | 28.07 | -0.848% | 2 | 768 | -23.976% |
| 2025-11-24 | 27.10 | 28.31 | 26.7300 | 28.31 | +8.885% | 167 | 767 | -24.620% |
| 2025-11-21 | 25.95 | 26.55 | 25.4100 | 26.00 | -4.587% | 127 | 638 | -17.923% |
| 2025-11-20 | 28.80 | 28.80 | 27.1000 | 27.25 | -5.382% | 171 | 535 | -21.688% |
| 2025-11-19 | 30.00 | 30.00 | 28.5300 | 28.80 | -6.645% | 49 | 406 | -25.903% |
| 2025-11-18 | 30.15 | 30.85 | 30.1500 | 30.85 | +3.350% | 62 | 390 | -30.827% |
| 2025-11-17 | 32.00 | 32.00 | 29.8500 | 29.85 | -7.212% | 27 | 379 | -28.509% |
| 2025-11-14 | 32.65 | 32.65 | 31.8800 | 32.17 | -9.559% | 27 | 379 | -33.665% |
| 2025-11-12 | 35.57 | 35.57 | 35.5700 | 35.57 | +1.397% | 1 | 353 | -40.006% |
| 2025-11-07 | 35.05 | 35.08 | 35.0500 | 35.08 | -4.932% | 17 | 353 | -39.168% |
| 2025-11-05 | 36.90 | 36.90 | 36.9000 | 36.90 | +1.096% | 2 | 362 | -42.168% |
| 2025-11-04 | 36.50 | 36.50 | 36.5000 | 36.50 | -6.410% | 20 | 362 | -41.534% |
| 2025-11-03 | 38.86 | 39.00 | 38.8600 | 39.00 | -3.346% | 3 | 362 | -45.282% |
| 2025-10-31 | 40.08 | 40.52 | 40.0200 | 40.35 | +3.594% | 7 | 362 | -47.113% |
| 2025-10-30 | 38.95 | 38.95 | 38.9500 | 38.95 | -5.046% | 20 | 362 | -45.212% |
| 2025-10-29 | 40.72 | 41.02 | 40.7200 | 41.02 | -3.979% | 2 | 342 | -47.977% |
| 2025-10-28 | 43.01 | 43.34 | 42.2400 | 42.72 | +4.246% | 4 | 342 | -50.047% |
| 2025-10-23 | 41.17 | 41.43 | 40.8600 | 40.98 | +8.556% | 4 | 340 | -47.926% |
| 2025-10-17 | 37.75 | 37.75 | 37.7500 | 37.75 | -17.504% | 1 | 340 | -43.470% |
| 2025-10-10 | 45.76 | 45.76 | 45.7600 | 45.76 | -1.634% | 1 | 340 | -53.365% |
| 2025-10-07 | 46.52 | 46.52 | 46.5200 | 46.52 | -5.925% | 4 | 343 | -54.127% |
| 2025-10-06 | 49.45 | 49.45 | 49.4500 | 49.45 | +24.246% | 10 | 343 | -56.845% |
| 2025-09-25 | 40.00 | 40.00 | 39.8000 | 39.80 | -10.199% | 20 | 333 | -46.382% |
| 2025-09-18 | 44.32 | 44.32 | 44.3200 | 44.32 | +2.474% | 4 | 338 | -51.850% |
| 2025-09-17 | 43.25 | 43.25 | 43.2500 | 43.25 | +0.232% | 1 | 342 | -50.659% |
| 2025-09-15 | 43.15 | 43.15 | 43.1500 | 43.15 | +6.098% | 1 | 342 | -50.545% |
| 2025-09-09 | 40.63 | 40.67 | 40.6300 | 40.67 | -2.165% | 2 | 342 | -47.529% |
| 2025-09-08 | 41.43 | 41.57 | 41.4300 | 41.57 | +1.144% | 3 | 342 | -48.665% |
| 2025-09-05 | 41.10 | 41.10 | 41.1000 | 41.10 | +2.188% | 3 | 345 | -48.078% |
| 2025-09-04 | 40.22 | 40.22 | 40.2200 | 40.22 | -3.084% | 2 | 342 | -46.942% |
| 2025-09-03 | 41.50 | 41.50 | 41.5000 | 41.50 | +3.698% | 1 | 344 | -48.578% |
| 2025-08-29 | 40.02 | 40.02 | 40.0200 | 40.02 | -2.746% | 1 | 345 | -46.677% |
| 2025-08-25 | 41.15 | 41.15 | 41.1500 | 41.15 | -3.062% | 1 | 345 | -48.141% |
| 2025-08-19 | 42.45 | 42.45 | 42.4500 | 42.45 | -3.104% | 70 | 345 | -49.729% |
| 2025-08-18 | 43.90 | 43.90 | 43.8100 | 43.81 | -7.280% | 4 | 345 | -51.290% |
| 2025-08-13 | 46.90 | 47.25 | 46.9000 | 47.25 | +3.732% | 28 | 347 | -54.836% |
| 2025-08-12 | 45.55 | 45.55 | 45.5500 | 45.55 | -1.193% | 3 | 358 | -53.150% |
| 2025-08-11 | 45.95 | 46.10 | 45.9500 | 46.10 | +4.417% | 2 | 355 | -53.709% |
| 2025-08-08 | 44.03 | 44.15 | 44.0300 | 44.15 | +0.684% | 2 | 355 | -51.665% |
| 2025-08-07 | 43.73 | 43.85 | 43.7300 | 43.85 | +3.469% | 2 | 355 | -51.334% |
| 2025-08-05 | 42.25 | 42.38 | 42.2500 | 42.38 | -5.507% | 2 | 355 | -49.646% |
| 2025-07-31 | 45.00 | 45.00 | 44.8500 | 44.85 | +0.380% | 2 | 355 | -52.419% |
| 2025-07-30 | 44.68 | 44.68 | 44.6800 | 44.68 | -0.953% | 1 | 355 | -52.238% |
| 2025-07-28 | 45.11 | 45.11 | 45.1100 | 45.11 | +3.345% | 25 | 355 | -52.693% |
| 2025-07-25 | 43.65 | 43.65 | 43.6500 | 43.65 | -2.567% | 1 | 355 | -51.111% |
| 2025-07-18 | 44.80 | 44.80 | 44.8000 | 44.80 | -1.213% | 8 | 354 | -52.366% |
| 2025-07-11 | 45.07 | 45.35 | 45.0700 | 45.35 | +6.356% | 60 | 360 | -52.944% |
| 2025-07-10 | 41.48 | 42.67 | 41.4800 | 42.64 | +5.414% | 11 | 338 | -49.953% |
| 2025-07-02 | 40.45 | 40.45 | 40.4500 | 40.45 | +11.126% | 1 | 358 | -47.244% |
| 2025-06-23 | 36.35 | 36.60 | 35.6500 | 36.40 | -6.186% | 470 | 358 | -41.374% |
| 2025-06-13 | 38.80 | 38.80 | 38.8000 | 38.80 | -3.960% | 40 | 340 | -45.000% |
| 2025-05-28 | 40.40 | 40.40 | 40.4000 | 40.40 | -5.386% | 2 | 340 | -47.178% |
| 2025-05-22 | 42.00 | 42.70 | 42.0000 | 42.70 | +4.045% | 23 | 341 | -50.023% |
| 2025-05-21 | 41.04 | 41.04 | 41.0400 | 41.04 | +8.285% | 8 | 322 | -48.002% |
| 2025-05-13 | 38.00 | 38.00 | 37.9000 | 37.90 | +1.337% | 4 | 330 | -43.694% |
| 2025-05-12 | 37.40 | 37.40 | 37.4000 | 37.40 | +3.889% | 3 | 334 | -42.941% |
| 2025-05-08 | 35.50 | 36.00 | 35.5000 | 36.00 | +8.761% | 9 | 336 | -40.722% |
| 2025-05-06 | 33.00 | 33.10 | 33.0000 | 33.10 | +0.700% | 3 | 345 | -35.529% |
| 2025-04-28 | 32.83 | 32.89 | 32.8300 | 32.87 | -0.243% | 50 | 348 | -35.078% |
| 2025-04-25 | 32.95 | 32.95 | 32.9500 | 32.95 | -0.152% | 4 | 387 | -35.235% |
| 2025-04-23 | 33.05 | 33.05 | 33.0000 | 33.00 | +5.263% | 11 | 389 | -35.333% |
| 2025-04-22 | 31.16 | 31.35 | 31.1600 | 31.35 | +6.633% | 2 | 381 | -31.930% |
| 2025-04-21 | 29.50 | 30.45 | 29.4000 | 29.40 | +4.701% | 20 | 380 | -27.415% |
| 2025-04-16 | 27.55 | 28.08 | 27.5500 | 28.08 | +0.501% | 8 | 378 | -24.003% |
| 2025-04-14 | 27.94 | 27.94 | 27.9400 | 27.94 | +2.758% | 5 | 375 | -23.622% |
| 2025-04-11 | 27.19 | 27.19 | 27.1900 | 27.19 | +10.980% | 8 | 372 | -21.515% |
| 2025-04-08 | 25.50 | 25.50 | 24.5000 | 24.50 | +3.028% | 32 | 372 | -12.898% |
| 2025-04-07 | 23.78 | 23.78 | 23.7800 | 23.78 | -10.467% | 1 | 404 | -10.261% |
| 2025-04-04 | 26.56 | 26.56 | 26.5600 | 26.56 | -3.418% | 2 | 404 | -19.654% |
| 2025-03-28 | 27.50 | 27.50 | 27.5000 | 27.50 | -2.482% | 52 | 404 | -22.400% |
| 2025-03-27 | 28.20 | 28.20 | 28.2000 | 28.20 | -2.759% | 20 | 404 | -24.326% |
| 2025-03-26 | 29.00 | 29.00 | 29.0000 | 29.00 | +4.317% | 1 | 414 | -26.414% |
| 2025-03-21 | 27.80 | 27.80 | 27.8000 | 27.80 | -1.697% | 2 | 413 | -23.237% |
| 2025-03-20 | 28.30 | 28.30 | 28.2800 | 28.28 | +6.637% | 4 | 412 | -24.540% |
| 2025-03-18 | 26.52 | 26.52 | 26.5200 | 26.52 | +1.804% | 10 | 410 | -19.532% |
| 2025-03-13 | 26.77 | 26.77 | 26.0500 | 26.05 | -4.228% | 3 | 397 | -18.081% |
| 2025-03-12 | 26.90 | 27.20 | 26.9000 | 27.20 | +2.064% | 3 | 397 | -21.544% |
| 2025-03-11 | 26.50 | 26.65 | 26.5000 | 26.65 | +6.600% | 27 | 394 | -19.925% |
| 2025-03-10 | 26.35 | 26.65 | 25.0000 | 25.00 | -18.699% | 56 | 368 | -14.640% |
| 2025-03-07 | 31.65 | 31.71 | 29.9500 | 30.75 | -1.284% | 36 | 355 | -30.602% |
| 2025-03-06 | 31.88 | 31.88 | 31.1500 | 31.15 | -0.638% | 3 | 350 | -31.493% |
| 2025-03-05 | 31.35 | 31.35 | 31.3500 | 31.35 | +13.505% | 19 | 350 | -31.930% |
| 2025-03-04 | 27.55 | 27.71 | 27.4100 | 27.62 | -5.508% | 15 | 331 | -22.737% |
| 2025-03-03 | 29.25 | 29.41 | 29.2200 | 29.23 | +4.318% | 164 | 318 | -26.993% |
| 2025-02-28 | 27.10 | 28.36 | 27.1000 | 28.02 | +1.192% | 124 | 279 | -23.840% |
| 2025-02-27 | 28.80 | 29.00 | 27.6900 | 27.69 | -0.503% | 11 | 262 | -22.932% |
| 2025-02-26 | 29.00 | 29.03 | 27.8300 | 27.83 | -8.333% | 10 | 267 | -23.320% |
| 2025-02-25 | 30.75 | 30.75 | 29.3500 | 30.36 | -7.439% | 88 | 263 | -29.710% |
| 2025-02-24 | 33.54 | 33.54 | 32.8000 | 32.80 | -8.889% | 3 | 216 | -34.939% |
| 2025-02-20 | 36.00 | 36.00 | 36.0000 | 36.00 | +4.046% | 1 | 217 | -40.722% |
| 2025-02-19 | 34.67 | 34.67 | 34.6000 | 34.60 | +3.314% | 2 | 217 | -38.324% |
| 2025-02-18 | 34.50 | 34.50 | 33.4900 | 33.49 | -6.164% | 5 | 215 | -36.279% |
| 2025-02-14 | 34.87 | 35.71 | 34.8700 | 35.69 | +3.720% | 44 | 189 | -40.207% |
| 2025-02-13 | 34.41 | 34.41 | 34.4100 | 34.41 | -2.659% | 1 | 190 | -37.983% |
| 2025-02-10 | 34.65 | 35.35 | 34.6500 | 35.35 | +2.020% | 2 | 190 | -39.632% |
| 2025-02-06 | 34.65 | 34.65 | 34.6500 | 34.65 | -4.938% | 1 | 189 | -38.413% |
| 2025-02-05 | 36.45 | 36.45 | 36.4500 | 36.45 | +1.250% | 20 | 188 | -41.454% |
| 2025-02-04 | 36.00 | 36.00 | 36.0000 | 36.00 | -5.437% | 5 | 181 | -40.722% |
| 2025-02-03 | 35.83 | 38.07 | 35.8300 | 38.07 | +0.053% | 38 | 176 | -43.945% |
| 2025-01-29 | 38.05 | 38.05 | 38.0500 | 38.05 | -4.994% | 1 | 189 | -43.916% |
| 2025-01-24 | 40.55 | 41.12 | 40.0500 | 40.05 | -0.497% | 112 | 188 | -46.717% |
| 2025-01-23 | 41.00 | 41.00 | 40.2500 | 40.25 | +1.770% | 3 | 133 | -46.981% |
| 2025-01-22 | 39.57 | 39.57 | 39.5500 | 39.55 | -2.682% | 27 | 130 | -46.043% |
| 2025-01-21 | 39.30 | 40.64 | 39.3000 | 40.64 | +0.395% | 2 | 103 | -47.490% |
| 2025-01-17 | 40.48 | 40.48 | 40.4800 | 40.48 | +7.260% | 60 | 89 | -47.283% |
| 2025-01-16 | 37.74 | 37.74 | 37.7400 | 37.74 | +1.044% | 2 | 89 | -43.455% |
| 2025-01-15 | 37.39 | 37.58 | 37.3500 | 37.35 | +3.635% | 6 | 89 | -42.865% |
| 2025-01-14 | 35.65 | 36.04 | 35.6500 | 36.04 | +6.944% | 2 | 89 | -40.788% |
| 2025-01-13 | 33.45 | 33.70 | 33.4500 | 33.70 | -4.587% | 2 | 87 | -36.677% |
| 2025-01-10 | 35.50 | 35.50 | 35.3200 | 35.32 | +1.845% | 22 | 87 | -39.581% |
| 2025-01-08 | 34.68 | 34.68 | 34.6800 | 34.68 | -7.520% | 2 | 96 | -38.466% |
| 2025-01-03 | 37.50 | 37.50 | 37.5000 | 37.50 | +2.740% | 2 | 96 | -43.093% |
| 2025-01-02 | 36.50 | 36.50 | 36.5000 | 36.50 | +2.672% | 16 | 96 | -41.534% |
| 2024-12-27 | 35.55 | 35.55 | 35.5500 | 35.55 | -2.869% | 2 | 95 | -39.972% |
| 2024-12-26 | 36.60 | 36.60 | 36.6000 | 36.60 | -4.113% | 1 | 95 | -41.694% |
| 2024-12-24 | 38.50 | 38.50 | 38.1700 | 38.17 | +8.253% | 10 | 90 | -44.092% |
| 2024-12-23 | 35.40 | 35.40 | 35.2600 | 35.26 | -12.917% | 20 | 90 | -39.478% |
| 2024-12-19 | 40.49 | 40.49 | 40.4900 | 40.49 | -4.774% | 1 | 83 | -47.296% |
| 2024-12-16 | 43.05 | 43.05 | 42.5200 | 42.52 | +4.988% | 4 | 83 | -49.812% |
| 2024-12-13 | 39.83 | 40.50 | 39.8300 | 40.50 | +1.555% | 28 | 82 | -47.309% |
| 2024-12-11 | 39.88 | 39.88 | 39.8800 | 39.88 | +0.126% | 4 | 72 | -46.489% |
| 2024-12-06 | 38.93 | 39.83 | 38.9300 | 39.83 | -1.166% | 24 | 68 | -46.422% |
| 2024-12-05 | 40.30 | 40.30 | 40.3000 | 40.30 | +7.553% | 1 | 58 | -47.047% |
| 2024-12-04 | 37.52 | 37.52 | 37.4700 | 37.47 | -3.178% | 2 | 58 | -43.048% |
| 2024-11-29 | 38.60 | 38.70 | 38.3000 | 38.70 | +8.647% | 8 | 58 | -44.858% |
| 2024-11-26 | 36.10 | 37.80 | 35.1000 | 35.62 | -6.263% | 62 | 58 | -40.090% |
| 2024-11-25 | 38.48 | 38.55 | 37.7100 | 38.00 | -5.355% | 15 | 18 | -43.842% |
| 2024-11-22 | 41.25 | 41.25 | 40.1500 | 40.15 | 0.000% | 6 | 3 | -46.849% |