IBIT270115C00046000
IBIT Jan 15 2027 46.00 Call
optionOPRA
EODOct 16, 2026
3.90USD-8.019%(-0.34)65Vol12,862OI
IBIT270115C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.0400 | 4.1300 | 3.7000 | 3.9000 | -8.019% | 65 | 12,850 | 0.000% |
| 2026-10-15 | 3.4800 | 4.3000 | 3.4800 | 4.2400 | +6.266% | 173 | 12,826 | -8.019% |
| 2026-10-14 | 4.4000 | 4.4500 | 3.9300 | 3.9900 | -11.726% | 108 | 12,828 | -2.256% |
| 2026-10-13 | 4.5500 | 4.6500 | 4.5200 | 4.5200 | +2.727% | 17 | 12,837 | -13.717% |
| 2026-10-12 | 4.3500 | 4.4000 | 4.2000 | 4.4000 | +3.529% | 159 | 12,847 | -11.364% |
| 2026-10-09 | 4.4200 | 4.6000 | 4.2500 | 4.2500 | +3.659% | 116 | 12,918 | -8.235% |
| 2026-10-08 | 4.4500 | 4.4700 | 3.9000 | 4.1000 | -12.393% | 168 | 12,803 | -4.878% |
| 2026-10-07 | 4.7500 | 4.7600 | 4.5000 | 4.6800 | -15.827% | 80 | 12,882 | -16.667% |
| 2026-10-06 | 5.8800 | 6.0200 | 5.5000 | 5.5600 | -1.418% | 10 | 12,883 | -29.856% |
| 2026-10-05 | 5.5700 | 5.6400 | 5.5000 | 5.6400 | +9.515% | 67 | 12,827 | -30.851% |
| 2026-10-02 | 6.3000 | 6.3000 | 5.0500 | 5.1500 | -4.097% | 150 | 12,849 | -24.272% |
| 2026-10-01 | 5.5500 | 5.5500 | 5.3600 | 5.3700 | +7.400% | 20 | 12,828 | -27.374% |
| 2026-09-30 | 5.1700 | 5.3100 | 5.0000 | 5.0000 | +0.806% | 48 | 12,848 | -22.000% |
| 2026-09-29 | 5.3800 | 5.3800 | 4.8200 | 4.9600 | -0.800% | 34 | 12,842 | -21.371% |
| 2026-09-28 | 5.0000 | 5.1900 | 4.8300 | 5.0000 | -3.101% | 118 | 12,868 | -22.000% |
| 2026-09-25 | 5.2100 | 5.2100 | 5.1600 | 5.1600 | -6.182% | 4 | 12,864 | -24.419% |
| 2026-09-24 | 5.3400 | 5.6200 | 5.3400 | 5.5000 | -2.309% | 11 | 12,889 | -29.091% |
| 2026-09-23 | 6.0100 | 6.0100 | 5.4500 | 5.6300 | -13.385% | 78 | 12,914 | -30.728% |
| 2026-09-22 | 6.0500 | 6.5000 | 6.0300 | 6.5000 | +0.775% | 747 | 13,334 | -40.000% |
| 2026-09-21 | 5.8100 | 6.6000 | 5.8100 | 6.4500 | +43.653% | 167 | 13,286 | -39.535% |
| 2026-09-18 | 4.0500 | 4.5300 | 4.0400 | 4.4900 | +53.767% | 888 | 12,878 | -13.140% |
| 2026-09-17 | 3.0000 | 3.1000 | 2.9100 | 2.9200 | +1.742% | 1,716 | 13,728 | +33.562% |
| 2026-09-16 | 2.9100 | 2.9300 | 2.7800 | 2.8700 | -7.419% | 2,178 | 13,003 | +35.889% |
| 2026-09-15 | 3.2300 | 3.3600 | 3.0000 | 3.1000 | -21.914% | 1,170 | 12,056 | +25.806% |
| 2026-09-14 | 3.7000 | 4.0500 | 3.7000 | 3.9700 | +14.409% | 445 | 11,964 | -1.763% |
| 2026-09-11 | 3.5000 | 4.3500 | 3.4700 | 3.4700 | -0.857% | 1,573 | 12,269 | +12.392% |
| 2026-09-10 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -10.714% | 5 | 12,267 | +11.429% |
| 2026-09-09 | 4.3000 | 4.3500 | 3.9200 | 3.9200 | -4.390% | 73 | 12,242 | -0.510% |
| 2026-09-08 | 4.1000 | 4.1500 | 3.8000 | 4.1000 | -9.890% | 86 | 12,185 | -4.878% |
| 2026-09-04 | 4.3000 | 4.5500 | 4.1500 | 4.5500 | -14.953% | 143 | 12,166 | -14.286% |
| 2026-09-03 | 4.0500 | 5.3500 | 4.0500 | 5.3500 | +48.199% | 557 | 12,037 | -27.103% |
| 2026-09-02 | 3.4500 | 3.6500 | 3.4500 | 3.6100 | -2.432% | 233 | 12,047 | +8.033% |
| 2026-09-01 | 4.0500 | 4.0500 | 3.5700 | 3.7000 | -13.953% | 298 | 12,238 | +5.405% |
| 2026-08-31 | 4.0300 | 4.3000 | 3.9000 | 4.3000 | +10.256% | 163 | 12,127 | -9.302% |
| 2026-08-28 | 4.4500 | 4.6000 | 3.7600 | 3.9000 | -20.245% | 388 | 12,223 | 0.000% |
| 2026-08-27 | 4.6000 | 5.2100 | 4.6000 | 4.8900 | +13.721% | 436 | 12,080 | -20.245% |
| 2026-08-26 | 4.4600 | 4.5000 | 4.1500 | 4.3000 | -11.157% | 18 | 12,103 | -9.302% |
| 2026-08-25 | 4.7000 | 4.9700 | 4.7000 | 4.8400 | +1.895% | 81 | 12,077 | -19.421% |
| 2026-08-24 | 4.8000 | 5.1500 | 4.4000 | 4.7500 | +10.465% | 423 | 12,087 | -17.895% |
| 2026-08-21 | 4.2000 | 4.5500 | 3.9500 | 4.3000 | +46.259% | 749 | 12,839 | -9.302% |
| 2026-08-20 | 2.5100 | 3.0400 | 2.5100 | 2.9400 | +54.737% | 2,486 | 13,753 | +32.653% |
| 2026-08-19 | 1.3100 | 2.1000 | 1.3100 | 1.9000 | +59.664% | 578 | 13,499 | +105.263% |
| 2026-08-18 | 1.1300 | 1.2600 | 1.1300 | 1.1900 | +0.847% | 29 | 13,512 | +227.731% |
| 2026-08-17 | 0.9800 | 1.1800 | 0.9800 | 1.1800 | +21.649% | 276 | 13,327 | +230.508% |
| 2026-08-14 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | -6.731% | 36 | 13,334 | +302.062% |
| 2026-08-13 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | -4.587% | 21 | 13,265 | +275.000% |
| 2026-08-11 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | -3.540% | 3 | 13,266 | +257.798% |
| 2026-08-10 | 1.2400 | 1.2700 | 1.1300 | 1.1300 | -16.296% | 195 | 13,077 | +245.133% |
| 2026-08-07 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | +4.651% | 6 | 13,080 | +188.889% |
| 2026-08-06 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | -2.273% | 8 | 13,097 | +202.326% |
| 2026-08-05 | 1.2900 | 1.3200 | 1.2500 | 1.3200 | +5.600% | 73 | 13,142 | +195.455% |
| 2026-08-04 | 1.2000 | 1.2500 | 1.1500 | 1.2500 | +3.306% | 29 | 13,132 | +212.000% |
| 2026-08-03 | 1.0300 | 1.2100 | 1.0300 | 1.2100 | +14.151% | 13 | 13,131 | +222.314% |
| 2026-07-31 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | -25.352% | 45 | 13,131 | +267.925% |
| 2026-07-30 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | +6.767% | 12 | 13,140 | +174.648% |
| 2026-07-29 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | +8.130% | 4 | 13,143 | +193.233% |
| 2026-07-28 | 1.3000 | 1.3000 | 1.2300 | 1.2300 | -20.645% | 2 | 13,143 | +217.073% |
| 2026-07-27 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +11.511% | 882 | 12,262 | +151.613% |
| 2026-07-24 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -8.553% | 1 | 12,262 | +180.576% |
| 2026-07-23 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | -15.084% | 2,719 | 9,663 | +156.579% |
| 2026-07-22 | 1.7600 | 1.7900 | 1.7200 | 1.7900 | 0.000% | 1,563 | 8,210 | +117.877% |
| 2026-07-21 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +12.579% | 1 | 8,210 | +117.877% |
| 2026-07-20 | 1.5000 | 1.7200 | 1.4500 | 1.5900 | +10.417% | 102 | 8,156 | +145.283% |
| 2026-07-17 | 1.2400 | 1.4400 | 1.2400 | 1.4400 | -2.703% | 612 | 7,733 | +170.833% |
| 2026-07-16 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | -8.075% | 6 | 7,736 | +163.514% |
| 2026-07-15 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 0.000% | 314 | 7,464 | +142.236% |
| 2026-07-14 | 1.5300 | 1.6200 | 1.5300 | 1.6100 | +21.053% | 13 | 7,460 | +142.236% |
| 2026-07-13 | 1.3800 | 1.4100 | 1.3300 | 1.3300 | -16.352% | 686 | 6,846 | +193.233% |
| 2026-07-10 | 1.7300 | 1.7300 | 1.5900 | 1.5900 | +5.298% | 13 | 6,839 | +145.283% |
| 2026-07-09 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | +4.861% | 4 | 6,837 | +158.278% |
| 2026-07-08 | 1.4900 | 1.5000 | 1.4400 | 1.4400 | -16.279% | 12 | 6,829 | +170.833% |
| 2026-07-06 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | +17.007% | 102 | 6,830 | +126.744% |
| 2026-07-02 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | +31.250% | 9 | 6,828 | +165.306% |
| 2026-07-01 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | +8.738% | 4 | 6,834 | +248.214% |
| 2026-06-30 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | -19.531% | 56 | 6,865 | +278.641% |
| 2026-06-29 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | -5.185% | 4 | 6,868 | +204.688% |
| 2026-06-26 | 1.3700 | 1.3800 | 1.2900 | 1.3500 | +5.469% | 41 | 6,880 | +188.889% |
| 2026-06-25 | 1.4200 | 1.4200 | 1.2800 | 1.2800 | -6.569% | 198 | 7,044 | +204.688% |
| 2026-06-24 | 1.5300 | 1.5300 | 1.3400 | 1.3700 | -14.907% | 745 | 7,458 | +184.672% |
| 2026-06-23 | 1.6600 | 1.6600 | 1.5900 | 1.6100 | -17.010% | 35 | 7,468 | +142.236% |
| 2026-06-22 | 2.1300 | 2.1300 | 1.9400 | 1.9400 | +4.301% | 408 | 7,067 | +101.031% |
| 2026-06-18 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | -9.709% | 2 | 7,066 | +109.677% |
| 2026-06-17 | 2.1700 | 2.2800 | 2.0100 | 2.0600 | -11.207% | 701 | 6,789 | +89.320% |
| 2026-06-16 | 2.3800 | 2.3800 | 2.3200 | 2.3200 | -8.300% | 7 | 6,782 | +68.103% |
| 2026-06-15 | 2.5000 | 2.5800 | 2.4800 | 2.5300 | +18.779% | 2,916 | 5,494 | +54.150% |
| 2026-06-12 | 2.1400 | 2.1900 | 2.1300 | 2.1300 | -4.054% | 5 | 5,492 | +83.099% |
| 2026-06-11 | 2.1100 | 2.2500 | 2.0900 | 2.2200 | +3.738% | 814 | 4,692 | +75.676% |
| 2026-06-10 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +1.422% | 1 | 4,691 | +82.243% |
| 2026-06-09 | 2.1300 | 2.1400 | 2.0700 | 2.1100 | -10.970% | 13 | 4,691 | +84.834% |
| 2026-06-08 | 2.6500 | 2.6500 | 2.3700 | 2.3700 | +26.064% | 26 | 4,686 | +64.557% |
| 2026-06-05 | 2.1100 | 2.1700 | 1.8800 | 1.8800 | -25.692% | 92 | 4,690 | +107.447% |
| 2026-06-04 | 2.4600 | 2.5300 | 2.3700 | 2.5300 | -8.000% | 69 | 4,675 | +54.150% |
| 2026-06-03 | 2.9700 | 3.0000 | 2.7500 | 2.7500 | -5.172% | 20 | 4,669 | +41.818% |
| 2026-06-02 | 3.2800 | 3.2800 | 2.9000 | 2.9000 | -26.396% | 1,127 | 4,739 | +34.483% |
| 2026-06-01 | 3.9300 | 3.9500 | 3.6500 | 3.9400 | -9.425% | 20 | 4,726 | -1.015% |
| 2026-05-29 | 4.4000 | 4.6000 | 4.3400 | 4.3500 | -3.333% | 63 | 4,702 | -10.345% |
| 2026-05-28 | 4.0300 | 4.5000 | 4.0300 | 4.5000 | -8.163% | 24 | 4,694 | -13.333% |
| 2026-05-27 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | -4.854% | 7 | 4,692 | -20.408% |
| 2026-05-26 | 5.5500 | 5.8200 | 5.1500 | 5.1500 | -1.905% | 51 | 4,712 | -24.272% |
| 2026-05-22 | 5.7300 | 5.7700 | 5.2000 | 5.2500 | -9.483% | 15 | 4,707 | -25.714% |
| 2026-05-21 | 5.7100 | 5.8000 | 5.7000 | 5.8000 | -2.848% | 239 | 5,085 | -32.759% |
| 2026-05-20 | 5.8100 | 5.9700 | 5.8100 | 5.9700 | +4.007% | 309 | 5,232 | -34.673% |
| 2026-05-19 | 5.7700 | 5.7800 | 5.7400 | 5.7400 | -0.347% | 10 | 5,234 | -32.056% |
| 2026-05-18 | 6.0400 | 6.0400 | 5.7600 | 5.7600 | -14.158% | 105 | 5,135 | -32.292% |
| 2026-05-15 | 6.7800 | 6.8500 | 6.7100 | 6.7100 | -13.974% | 19 | 5,132 | -41.878% |
| 2026-05-14 | 7.0900 | 7.8000 | 7.0900 | 7.8000 | +11.429% | 10 | 5,131 | -50.000% |
| 2026-05-13 | 6.9700 | 7.0000 | 6.7200 | 7.0000 | -4.762% | 94 | 5,040 | -44.286% |
| 2026-05-12 | 7.4000 | 7.4000 | 7.0500 | 7.3500 | -5.769% | 264 | 4,796 | -46.939% |
| 2026-05-11 | 7.4300 | 7.8500 | 7.4300 | 7.8000 | +8.333% | 14 | 4,782 | -50.000% |
| 2026-05-08 | 7.0500 | 7.2300 | 7.0500 | 7.2000 | -0.277% | 4 | 4,780 | -45.833% |
| 2026-05-07 | 7.5800 | 7.5800 | 7.0500 | 7.2200 | -7.673% | 25 | 4,769 | -45.983% |
| 2026-05-06 | 8.0400 | 8.0400 | 7.7500 | 7.8200 | -0.382% | 21 | 4,769 | -50.128% |
| 2026-05-05 | 7.8000 | 8.0000 | 7.7400 | 7.8500 | +5.653% | 392 | 4,384 | -50.318% |
| 2026-05-04 | 6.8900 | 7.4300 | 6.6900 | 7.4300 | +9.749% | 40 | 4,383 | -47.510% |
| 2026-05-01 | 6.7000 | 6.9200 | 6.7000 | 6.7700 | +12.458% | 219 | 4,192 | -42.393% |
| 2026-04-30 | 6.1000 | 6.1500 | 6.0200 | 6.0200 | +2.207% | 8 | 4,186 | -35.216% |
| 2026-04-29 | 6.2700 | 6.2700 | 5.8900 | 5.8900 | -4.228% | 8 | 4,188 | -33.786% |
| 2026-04-28 | 6.1500 | 6.1500 | 5.9600 | 6.1500 | -3.150% | 7 | 4,184 | -36.585% |
| 2026-04-27 | 6.6400 | 6.7700 | 6.3000 | 6.3500 | -4.798% | 44 | 4,175 | -38.583% |
| 2026-04-24 | 6.9000 | 6.9000 | 6.6700 | 6.6700 | -1.622% | 22 | 4,158 | -41.529% |
| 2026-04-23 | 6.7500 | 6.9100 | 6.6000 | 6.7800 | -6.740% | 21 | 4,143 | -42.478% |
| 2026-04-22 | 7.0500 | 7.3300 | 7.0500 | 7.2700 | +17.447% | 23 | 4,143 | -46.355% |
| 2026-04-21 | 6.2000 | 6.2700 | 6.1900 | 6.1900 | -3.733% | 12 | 4,144 | -36.995% |
| 2026-04-20 | 5.9800 | 6.4300 | 5.9500 | 6.4300 | -5.441% | 10 | 4,136 | -39.347% |
| 2026-04-17 | 6.5200 | 7.1200 | 6.5200 | 6.8000 | +14.478% | 292 | 4,133 | -42.647% |
| 2026-04-16 | 6.1500 | 6.1500 | 5.8500 | 5.9400 | -2.142% | 8 | 4,131 | -34.343% |
| 2026-04-15 | 5.9100 | 6.0700 | 5.8800 | 6.0700 | -1.301% | 10 | 4,125 | -35.750% |
| 2026-04-14 | 6.2000 | 6.5000 | 6.1500 | 6.1500 | +16.038% | 25 | 4,123 | -36.585% |
| 2026-04-13 | 5.1500 | 5.3000 | 5.1400 | 5.3000 | -4.505% | 84 | 4,125 | -26.415% |
| 2026-04-10 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +1.277% | 2 | 4,122 | -29.730% |
| 2026-04-09 | 5.1500 | 5.6000 | 5.1000 | 5.4800 | -1.792% | 3,149 | 4,120 | -28.832% |
| 2026-04-08 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +18.723% | 1 | 1,631 | -30.108% |
| 2026-04-07 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 2 | 1,630 | -17.021% |
| 2026-04-02 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | -7.631% | 459 | 1,301 | -15.217% |
| 2026-04-01 | 5.0700 | 5.0700 | 4.9800 | 4.9800 | +0.606% | 51 | 1,301 | -21.687% |
| 2026-03-31 | 4.8400 | 4.9500 | 4.6000 | 4.9500 | +4.211% | 45 | 1,285 | -21.212% |
| 2026-03-30 | 5.0500 | 5.0500 | 4.7500 | 4.7500 | -1.042% | 14 | 1,289 | -17.895% |
| 2026-03-27 | 4.8000 | 4.8000 | 4.7800 | 4.8000 | -14.439% | 602 | 1,303 | -18.750% |
| 2026-03-24 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -9.516% | 3 | 994 | -30.481% |
| 2026-03-23 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | +6.897% | 28 | 991 | -37.097% |
| 2026-03-20 | 5.8800 | 5.8800 | 5.8000 | 5.8000 | +0.694% | 6 | 994 | -32.759% |
| 2026-03-19 | 5.8000 | 5.8000 | 5.7600 | 5.7600 | -6.341% | 6 | 993 | -32.292% |
| 2026-03-18 | 6.2300 | 6.2300 | 6.1500 | 6.1500 | -12.642% | 5 | 986 | -36.585% |
| 2026-03-16 | 7.2700 | 7.2700 | 6.9000 | 7.0400 | +10.866% | 278 | 981 | -44.602% |
| 2026-03-13 | 6.8500 | 7.0000 | 6.3500 | 6.3500 | +3.252% | 34 | 908 | -38.583% |
| 2026-03-12 | 6.0900 | 6.1500 | 6.0900 | 6.1500 | -0.324% | 4 | 894 | -36.585% |
| 2026-03-11 | 6.1500 | 6.3000 | 6.1100 | 6.1700 | -4.044% | 20 | 892 | -36.791% |
| 2026-03-10 | 6.0200 | 6.4300 | 6.0200 | 6.4300 | +15.856% | 2 | 885 | -39.347% |
| 2026-03-06 | 5.6100 | 5.6100 | 5.5500 | 5.5500 | -20.714% | 2 | 884 | -29.730% |
| 2026-03-04 | 6.6500 | 7.0000 | 6.5000 | 7.0000 | +27.273% | 18 | 883 | -44.286% |
| 2026-03-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 20 | 882 | -29.091% |
| 2026-03-02 | 5.1000 | 5.9000 | 5.1000 | 5.8000 | +18.367% | 22 | 865 | -32.759% |
| 2026-02-27 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.197% | 1 | 861 | -20.408% |
| 2026-02-26 | 5.2000 | 5.2800 | 5.2000 | 5.2800 | -6.878% | 13 | 862 | -26.136% |
| 2026-02-25 | 5.6500 | 5.6700 | 5.6500 | 5.6700 | +26.000% | 12 | 866 | -31.217% |
| 2026-02-24 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | -1.099% | 55 | 866 | -13.333% |
| 2026-02-23 | 4.8500 | 4.9000 | 4.5500 | 4.5500 | -14.953% | 248 | 866 | -14.286% |
| 2026-02-20 | 5.0500 | 5.3500 | 5.0500 | 5.3500 | +2.885% | 3 | 865 | -27.103% |
| 2026-02-19 | 4.9700 | 5.2000 | 4.9500 | 5.2000 | -9.565% | 97 | 865 | -25.000% |
| 2026-02-13 | 5.8400 | 5.8700 | 5.7500 | 5.7500 | +13.861% | 240 | 694 | -32.174% |
| 2026-02-12 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -6.654% | 11 | 694 | -22.772% |
| 2026-02-11 | 5.7000 | 5.7000 | 5.4000 | 5.4100 | -10.579% | 9 | 693 | -27.911% |
| 2026-02-10 | 5.9400 | 6.3300 | 5.9400 | 6.0500 | -7.634% | 39 | 694 | -35.537% |
| 2026-02-09 | 6.3300 | 6.5500 | 6.2500 | 6.5500 | -0.758% | 27 | 671 | -40.458% |
| 2026-02-06 | 5.7900 | 6.6600 | 5.7900 | 6.6000 | +29.412% | 40 | 666 | -40.909% |
| 2026-02-05 | 6.0600 | 6.0600 | 5.1000 | 5.1000 | -31.727% | 91 | 657 | -23.529% |
| 2026-02-03 | 8.6700 | 8.8500 | 7.4700 | 7.4700 | -17.000% | 170 | 626 | -47.791% |
| 2026-02-02 | 9.0900 | 9.1800 | 8.9000 | 9.0000 | -17.507% | 31 | 480 | -56.667% |
| 2026-01-30 | 10.6800 | 10.9100 | 10.3700 | 10.9100 | +1.394% | 18 | 459 | -64.253% |
| 2026-01-29 | 11.3000 | 11.3000 | 10.7600 | 10.7600 | -15.075% | 24 | 456 | -63.755% |
| 2026-01-27 | 12.1700 | 12.6700 | 12.1700 | 12.6700 | +5.583% | 11 | 448 | -69.219% |
| 2026-01-26 | 12.1500 | 12.1500 | 12.0000 | 12.0000 | -7.692% | 2 | 458 | -67.500% |
| 2026-01-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.767% | 1 | 458 | -70.000% |
| 2026-01-22 | 12.9500 | 12.9500 | 12.6500 | 12.6500 | +4.979% | 3 | 458 | -69.170% |
| 2026-01-21 | 13.1000 | 13.3500 | 12.0500 | 12.0500 | -9.738% | 14 | 457 | -67.635% |
| 2026-01-20 | 13.4800 | 13.4800 | 13.3500 | 13.3500 | -12.229% | 13 | 457 | -70.787% |
| 2026-01-16 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -2.124% | 11 | 455 | -74.359% |
| 2026-01-15 | 15.8200 | 15.8200 | 15.5400 | 15.5400 | +10.684% | 15 | 455 | -74.903% |
| 2026-01-12 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +3.923% | 9 | 444 | -72.222% |
| 2026-01-09 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -3.500% | 12 | 438 | -71.132% |
| 2026-01-07 | 14.1000 | 14.1000 | 14.0000 | 14.0000 | -8.795% | 9 | 438 | -72.143% |
| 2026-01-06 | 15.3200 | 15.3500 | 15.3200 | 15.3500 | +1.521% | 3 | 439 | -74.593% |
| 2026-01-05 | 14.5000 | 15.3000 | 14.5000 | 15.1200 | +8.000% | 16 | 440 | -74.206% |
| 2026-01-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +11.023% | 1 | 440 | -72.143% |
| 2025-12-31 | 12.9500 | 12.9500 | 12.5900 | 12.6100 | -4.542% | 39 | 468 | -69.072% |
| 2025-12-30 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | +4.016% | 5 | 468 | -70.477% |
| 2025-12-29 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +0.794% | 1 | 464 | -69.291% |
| 2025-12-26 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -0.631% | 2 | 464 | -69.048% |
| 2025-12-24 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -8.580% | 1 | 463 | -69.243% |
| 2025-12-22 | 14.1300 | 14.1300 | 13.8000 | 13.8700 | +4.286% | 18 | 454 | -71.882% |
| 2025-12-19 | 13.5500 | 13.8000 | 13.3000 | 13.3000 | +5.556% | 22 | 454 | -70.677% |
| 2025-12-17 | 13.5000 | 13.5000 | 12.6000 | 12.6000 | -5.618% | 18 | 459 | -69.048% |
| 2025-12-16 | 13.2000 | 13.3500 | 13.2000 | 13.3500 | +5.367% | 3 | 441 | -70.787% |
| 2025-12-15 | 13.4500 | 13.4500 | 12.6700 | 12.6700 | -12.621% | 11 | 440 | -69.219% |
| 2025-12-11 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -5.537% | 5 | 432 | -73.103% |
| 2025-12-10 | 15.8000 | 15.8000 | 15.3500 | 15.3500 | -6.970% | 16 | 432 | -74.593% |
| 2025-12-09 | 15.9500 | 16.5000 | 15.9500 | 16.5000 | +10.738% | 12 | 448 | -76.364% |
| 2025-12-08 | 14.5000 | 14.9000 | 14.5000 | 14.9000 | +4.050% | 6 | 449 | -73.826% |
| 2025-12-05 | 15.0000 | 15.0000 | 14.3200 | 14.3200 | -7.553% | 6 | 449 | -72.765% |
| 2025-12-04 | 15.5200 | 15.8200 | 15.4900 | 15.4900 | -0.065% | 15 | 451 | -74.822% |
| 2025-12-03 | 15.7000 | 15.7000 | 15.5000 | 15.5000 | +4.518% | 5 | 448 | -74.839% |
| 2025-12-02 | 15.1000 | 15.1000 | 14.8300 | 14.8300 | +15.409% | 12 | 449 | -73.702% |
| 2025-12-01 | 13.0000 | 13.0000 | 12.8100 | 12.8500 | -19.132% | 21 | 441 | -69.650% |
| 2025-11-28 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +7.729% | 1 | 424 | -75.456% |
| 2025-11-26 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +4.240% | 1 | 424 | -73.559% |
| 2025-11-25 | 14.0500 | 14.2000 | 14.0500 | 14.1500 | -3.741% | 8 | 424 | -72.438% |
| 2025-11-24 | 13.3000 | 14.7000 | 13.3000 | 14.7000 | +14.219% | 12 | 418 | -73.469% |
| 2025-11-21 | 12.8500 | 13.3200 | 12.4200 | 12.8700 | -7.076% | 51 | 412 | -69.697% |
| 2025-11-20 | 13.9000 | 13.9000 | 13.8500 | 13.8500 | -6.922% | 3 | 418 | -71.841% |
| 2025-11-19 | 15.0600 | 15.0600 | 14.8800 | 14.8800 | -5.524% | 2 | 419 | -73.790% |
| 2025-11-18 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -12.256% | 1 | 419 | -75.238% |
| 2025-11-14 | 17.7000 | 17.9500 | 17.7000 | 17.9500 | -3.495% | 2 | 418 | -78.273% |
| 2025-11-13 | 18.8100 | 18.8100 | 18.6000 | 18.6000 | -13.729% | 24 | 419 | -79.032% |
| 2025-11-11 | 21.5600 | 21.5600 | 21.5600 | 21.5600 | -1.955% | 2 | 413 | -81.911% |
| 2025-11-10 | 21.9900 | 21.9900 | 21.9900 | 21.9900 | +4.119% | 2 | 413 | -82.265% |
| 2025-11-07 | 19.6000 | 21.1200 | 19.6000 | 21.1200 | +3.428% | 23 | 411 | -81.534% |
| 2025-11-06 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | -5.244% | 2 | 393 | -80.901% |
| 2025-11-05 | 21.2000 | 21.5500 | 21.2000 | 21.5500 | +2.084% | 2 | 395 | -81.903% |
| 2025-11-04 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | -7.897% | 1 | 393 | -81.525% |
| 2025-11-03 | 22.1600 | 22.9200 | 22.0000 | 22.9200 | -14.286% | 3 | 391 | -82.984% |
| 2025-10-28 | 26.8000 | 26.8000 | 26.7400 | 26.7400 | -1.183% | 3 | 391 | -85.415% |
| 2025-10-27 | 27.1500 | 27.1500 | 27.0100 | 27.0600 | +11.084% | 4 | 387 | -85.588% |
| 2025-10-22 | 24.3000 | 24.3600 | 24.3000 | 24.3600 | -9.274% | 3 | 387 | -83.990% |
| 2025-10-21 | 25.0000 | 26.8700 | 25.0000 | 26.8500 | +5.584% | 43 | 388 | -85.475% |
| 2025-10-20 | 25.4300 | 25.4300 | 25.4300 | 25.4300 | +7.074% | 1 | 388 | -84.664% |
| 2025-10-17 | 23.6000 | 23.7500 | 23.6000 | 23.7500 | -1.656% | 6 | 389 | -83.579% |
| 2025-10-16 | 25.2000 | 25.2000 | 24.1000 | 24.1500 | -5.220% | 32 | 383 | -83.851% |
| 2025-10-15 | 25.4800 | 25.4800 | 25.4800 | 25.4800 | -3.485% | 1 | 356 | -84.694% |
| 2025-10-14 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -3.650% | 1 | 357 | -85.227% |
| 2025-10-13 | 27.3700 | 27.4000 | 27.3500 | 27.4000 | -14.134% | 4 | 356 | -85.766% |
| 2025-10-06 | 31.9100 | 31.9100 | 31.9100 | 31.9100 | +4.111% | 2 | 354 | -87.778% |
| 2025-10-03 | 29.4700 | 30.6500 | 29.4700 | 30.6500 | +3.373% | 3 | 352 | -87.276% |
| 2025-10-02 | 29.2500 | 29.6500 | 29.2500 | 29.6500 | +7.623% | 3 | 355 | -86.847% |
| 2025-10-01 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | +5.556% | 15 | 358 | -85.844% |
| 2025-09-29 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +8.932% | 2 | 373 | -85.057% |
| 2025-09-26 | 23.9600 | 23.9600 | 23.9600 | 23.9600 | -4.237% | 6 | 371 | -83.723% |
| 2025-09-23 | 25.0200 | 25.0200 | 25.0200 | 25.0200 | -0.989% | 1 | 372 | -84.412% |
| 2025-09-22 | 25.4000 | 25.4600 | 25.2700 | 25.2700 | -5.533% | 21 | 371 | -84.567% |
| 2025-09-19 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +0.753% | 1 | 374 | -85.421% |
| 2025-09-16 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +1.452% | 1 | 373 | -85.311% |
| 2025-09-15 | 26.1200 | 26.1700 | 26.1000 | 26.1700 | -1.208% | 6 | 374 | -85.097% |
| 2025-09-12 | 26.4900 | 26.4900 | 26.4900 | 26.4900 | +0.341% | 2 | 373 | -85.277% |
| 2025-09-11 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +0.956% | 2 | 375 | -85.227% |
| 2025-09-10 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +3.770% | 1 | 373 | -85.086% |
| 2025-09-08 | 25.2200 | 25.2200 | 25.2000 | 25.2000 | +6.916% | 6 | 373 | -84.524% |
| 2025-08-29 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | -5.720% | 1 | 372 | -83.454% |
| 2025-08-25 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -4.398% | 2 | 372 | -84.400% |
| 2025-08-19 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -4.388% | 60 | 370 | -85.086% |
| 2025-08-18 | 27.4000 | 27.4000 | 26.9500 | 27.3500 | -6.175% | 5 | 430 | -85.740% |
| 2025-08-14 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | -3.954% | 1 | 434 | -86.621% |
| 2025-08-13 | 30.4500 | 30.4500 | 30.3500 | 30.3500 | +3.867% | 18 | 435 | -87.150% |
| 2025-08-11 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | +4.919% | 3 | 417 | -86.653% |
| 2025-08-08 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +0.360% | 1 | 420 | -85.996% |
| 2025-08-07 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +4.323% | 2 | 419 | -85.946% |
| 2025-08-01 | 27.3900 | 27.3900 | 26.6000 | 26.6000 | -6.993% | 4 | 417 | -85.338% |
| 2025-07-31 | 28.5800 | 28.6000 | 28.5800 | 28.6000 | -0.314% | 2 | 413 | -86.364% |
| 2025-07-30 | 28.5600 | 28.6900 | 28.5600 | 28.6900 | +1.021% | 2 | 413 | -86.406% |
| 2025-07-29 | 28.4100 | 28.4100 | 28.4000 | 28.4000 | -2.405% | 12 | 413 | -86.268% |
| 2025-07-28 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -1.789% | 1 | 421 | -86.598% |
| 2025-07-22 | 29.2400 | 29.6300 | 29.2400 | 29.6300 | -2.852% | 6 | 422 | -86.838% |
| 2025-07-14 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +4.883% | 1 | 425 | -87.213% |
| 2025-07-11 | 29.0800 | 29.0800 | 29.0800 | 29.0800 | +19.523% | 2 | 425 | -86.589% |
| 2025-06-30 | 24.3300 | 24.3300 | 24.3300 | 24.3300 | -2.211% | 1 | 427 | -83.970% |
| 2025-06-25 | 24.7800 | 24.8800 | 24.7800 | 24.8800 | +12.579% | 2 | 426 | -84.325% |
| 2025-06-23 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -8.261% | 1 | 426 | -82.353% |
| 2025-06-18 | 23.6700 | 24.0900 | 23.6700 | 24.0900 | -5.529% | 2 | 426 | -83.811% |
| 2025-06-16 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +4.594% | 3 | 426 | -84.706% |
| 2025-06-13 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | -5.832% | 2 | 429 | -84.003% |
| 2025-06-11 | 25.8900 | 25.8900 | 25.8900 | 25.8900 | -1.371% | 1 | 428 | -84.936% |
| 2025-06-10 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +9.102% | 1 | 429 | -85.143% |
| 2025-06-06 | 24.1000 | 24.1000 | 24.0600 | 24.0600 | -3.837% | 4 | 428 | -83.791% |
| 2025-06-03 | 25.0200 | 25.0200 | 25.0200 | 25.0200 | +2.794% | 1 | 426 | -84.412% |
| 2025-06-02 | 24.3400 | 24.3400 | 24.3400 | 24.3400 | +0.787% | 11 | 427 | -83.977% |
| 2025-05-12 | 24.1500 | 24.1600 | 24.1500 | 24.1500 | -0.083% | 12 | 416 | -83.851% |
| 2025-05-09 | 24.3000 | 24.6100 | 24.1700 | 24.1700 | +10.114% | 10 | 428 | -83.864% |
| 2025-05-07 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +2.331% | 1 | 425 | -82.232% |
| 2025-04-25 | 21.6400 | 21.6400 | 21.4500 | 21.4500 | +5.147% | 84 | 425 | -81.818% |
| 2025-04-24 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -0.875% | 1 | 432 | -80.882% |
| 2025-04-23 | 21.2500 | 21.2500 | 20.5800 | 20.5800 | +12.336% | 205 | 433 | -81.050% |
| 2025-04-21 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +9.048% | 2 | 230 | -78.712% |
| 2025-04-11 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +15.464% | 10 | 232 | -76.786% |
| 2025-04-10 | 15.5500 | 15.5500 | 14.5500 | 14.5500 | -9.907% | 2 | 227 | -73.196% |
| 2025-04-09 | 15.9500 | 16.2500 | 15.9500 | 16.1500 | +16.020% | 3 | 227 | -75.851% |
| 2025-04-08 | 14.9000 | 14.9000 | 13.9200 | 13.9200 | -17.536% | 52 | 225 | -71.983% |
| 2025-04-04 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +5.500% | 72 | 274 | -76.896% |
| 2025-04-03 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.235% | 3 | 310 | -75.625% |
| 2025-03-31 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -3.629% | 12 | 313 | -75.926% |
| 2025-03-28 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -7.890% | 2 | 301 | -76.800% |
| 2025-03-27 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +1.108% | 7 | 300 | -78.630% |
| 2025-03-26 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -4.497% | 4 | 307 | -78.393% |
| 2025-03-24 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +9.884% | 4 | 307 | -79.365% |
| 2025-03-21 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -1.149% | 46 | 303 | -77.326% |
| 2025-03-19 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +5.136% | 1 | 280 | -77.586% |
| 2025-03-18 | 16.3500 | 16.5500 | 16.3500 | 16.5500 | -7.075% | 8 | 279 | -76.435% |
| 2025-03-14 | 16.9300 | 17.8100 | 16.9300 | 17.8100 | +13.079% | 56 | 273 | -78.102% |
| 2025-03-13 | 17.0000 | 17.0000 | 15.7500 | 15.7500 | -7.407% | 12 | 243 | -75.238% |
| 2025-03-12 | 17.0400 | 17.0400 | 16.5300 | 17.0100 | -0.526% | 5 | 243 | -77.072% |
| 2025-03-11 | 17.0000 | 17.1000 | 16.7500 | 17.1000 | +4.587% | 86 | 241 | -77.193% |
| 2025-03-10 | 16.6000 | 16.6000 | 16.2700 | 16.3500 | -20.631% | 61 | 161 | -76.147% |
| 2025-03-05 | 19.6500 | 20.6000 | 19.5000 | 20.6000 | +12.262% | 74 | 100 | -81.068% |
| 2025-03-04 | 17.3000 | 18.3500 | 17.3000 | 18.3500 | +5.764% | 61 | 152 | -78.747% |
| 2025-02-28 | 17.2000 | 17.3500 | 16.8600 | 17.3500 | -5.139% | 114 | 104 | -77.522% |
| 2025-02-26 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | -4.839% | 1 | 51 | -78.677% |
| 2025-02-25 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | -15.554% | 1 | 49 | -79.709% |
| 2025-02-13 | 22.7500 | 22.7600 | 22.7500 | 22.7600 | -2.276% | 2 | 49 | -82.865% |
| 2025-02-06 | 24.3500 | 24.3500 | 23.2900 | 23.2900 | -2.958% | 3 | 49 | -83.255% |
| 2025-02-05 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -3.343% | 1 | 48 | -83.750% |
| 2025-02-04 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | +4.547% | 1 | 47 | -84.293% |
| 2025-02-03 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -11.579% | 1 | 46 | -83.579% |
| 2025-01-28 | 26.8600 | 26.8600 | 26.8600 | 26.8600 | -4.071% | 2 | 46 | -85.480% |
| 2025-01-22 | 28.2500 | 28.2500 | 28.0000 | 28.0000 | -5.085% | 3 | 44 | -86.071% |
| 2025-01-21 | 27.6600 | 29.5000 | 27.6600 | 29.5000 | +2.895% | 9 | 45 | -86.780% |
| 2025-01-17 | 28.2500 | 28.6700 | 28.2500 | 28.6700 | +6.978% | 20 | 38 | -86.397% |
| 2025-01-15 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +5.595% | 25 | 38 | -85.448% |
| 2025-01-14 | 25.3800 | 25.3800 | 25.3800 | 25.3800 | +7.634% | 2 | 14 | -84.634% |
| 2025-01-13 | 23.5800 | 23.5800 | 23.5800 | 23.5800 | -2.360% | 1 | 13 | -83.461% |
| 2024-12-30 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -4.921% | 1 | 12 | -83.851% |
| 2024-12-27 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -14.189% | 2 | 11 | -84.646% |
| 2024-12-11 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +6.246% | 1 | 10 | -86.824% |
| 2024-12-02 | 27.8000 | 27.8600 | 27.8000 | 27.8600 | -7.595% | 4 | 9 | -86.001% |
| 2024-11-22 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -0.528% | 2 | 7 | -87.065% |
| 2024-11-21 | 30.0700 | 30.3100 | 30.0700 | 30.3100 | +6.016% | 4 | 4 | -87.133% |
| 2024-11-20 | 28.5900 | 28.5900 | 28.5900 | 28.5900 | +1.671% | 2 | 4 | -86.359% |
| 2024-11-19 | 27.5000 | 28.1200 | 25.2000 | 28.1200 | 0.000% | 16 | 0 | -86.131% |