IBIT271217C00030000
IBIT Dec 17 2027 30.00 Call
optionOPRA
EODOct 16, 2026
19.52USD-2.982%(-0.60)5Vol2,564OI
IBIT271217C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 19.75 | 19.75 | 19.52 | 19.52 | -2.982% | 5 | 2,566 | 0.000% |
| 2026-10-15 | 19.30 | 20.12 | 18.45 | 20.12 | +1.565% | 9 | 2,567 | -2.982% |
| 2026-10-14 | 20.20 | 20.20 | 19.81 | 19.81 | -3.975% | 4 | 2,569 | -1.464% |
| 2026-10-13 | 20.63 | 20.63 | 20.63 | 20.63 | +1.626% | 5 | 2,569 | -5.381% |
| 2026-10-09 | 20.50 | 20.50 | 20.30 | 20.30 | +2.422% | 4 | 2,571 | -3.842% |
| 2026-10-08 | 19.63 | 20.50 | 19.63 | 19.82 | -4.066% | 6 | 2,570 | -1.514% |
| 2026-10-07 | 20.66 | 20.66 | 20.66 | 20.66 | -5.446% | 25 | 2,557 | -5.518% |
| 2026-10-06 | 22.41 | 22.41 | 21.80 | 21.85 | -1.354% | 40 | 2,575 | -10.664% |
| 2026-10-05 | 22.15 | 22.15 | 22.15 | 22.15 | +1.699% | 2 | 2,575 | -11.874% |
| 2026-10-02 | 22.50 | 22.50 | 21.78 | 21.78 | +0.833% | 3 | 2,575 | -10.376% |
| 2026-10-01 | 21.05 | 21.70 | 21.05 | 21.60 | +1.408% | 6 | 2,575 | -9.630% |
| 2026-09-30 | 21.30 | 21.30 | 21.30 | 21.30 | +1.429% | 1 | 2,574 | -8.357% |
| 2026-09-29 | 20.70 | 21.00 | 20.70 | 21.00 | -0.238% | 7 | 2,574 | -7.048% |
| 2026-09-28 | 21.14 | 21.40 | 20.66 | 21.05 | -1.727% | 8 | 2,571 | -7.268% |
| 2026-09-24 | 21.42 | 21.42 | 21.42 | 21.42 | -3.730% | 5 | 2,571 | -8.870% |
| 2026-09-23 | 22.25 | 22.25 | 22.25 | 22.25 | -1.549% | 1 | 2,571 | -12.270% |
| 2026-09-22 | 22.25 | 22.66 | 22.25 | 22.60 | +0.803% | 27 | 2,575 | -13.628% |
| 2026-09-21 | 21.85 | 22.60 | 21.85 | 22.42 | +12.212% | 286 | 2,585 | -12.935% |
| 2026-09-18 | 19.60 | 19.98 | 19.60 | 19.98 | +17.876% | 6 | 2,583 | -2.302% |
| 2026-09-16 | 17.10 | 17.10 | 16.95 | 16.95 | -2.586% | 4 | 2,582 | +15.162% |
| 2026-09-15 | 17.55 | 17.56 | 17.18 | 17.40 | -9.138% | 6 | 2,581 | +12.184% |
| 2026-09-14 | 19.15 | 19.15 | 19.15 | 19.15 | +5.220% | 2 | 2,579 | +1.932% |
| 2026-09-11 | 19.00 | 19.00 | 18.20 | 18.20 | -3.243% | 3 | 2,578 | +7.253% |
| 2026-09-08 | 18.85 | 18.85 | 18.70 | 18.81 | -2.539% | 3 | 2,578 | +3.775% |
| 2026-09-04 | 19.20 | 19.30 | 19.20 | 19.30 | -5.392% | 4 | 2,578 | +1.140% |
| 2026-09-03 | 19.81 | 20.40 | 19.81 | 20.40 | +12.707% | 62 | 2,568 | -4.314% |
| 2026-09-02 | 18.00 | 18.20 | 18.00 | 18.10 | +1.004% | 26 | 2,560 | +7.845% |
| 2026-09-01 | 17.92 | 17.92 | 17.92 | 17.92 | -6.080% | 1 | 2,560 | +8.929% |
| 2026-08-31 | 18.98 | 19.10 | 18.98 | 19.08 | +3.639% | 16 | 2,560 | +2.306% |
| 2026-08-28 | 19.30 | 19.50 | 18.40 | 18.41 | -8.861% | 13 | 2,565 | +6.029% |
| 2026-08-27 | 20.40 | 20.40 | 19.90 | 20.20 | +8.719% | 8 | 2,563 | -3.366% |
| 2026-08-26 | 18.95 | 18.95 | 18.58 | 18.58 | -3.979% | 3 | 2,565 | +5.059% |
| 2026-08-25 | 19.70 | 19.70 | 19.35 | 19.35 | +0.781% | 12 | 2,570 | +0.879% |
| 2026-08-24 | 19.15 | 19.80 | 19.10 | 19.20 | +4.348% | 47 | 2,576 | +1.667% |
| 2026-08-21 | 18.40 | 18.70 | 18.25 | 18.40 | +13.721% | 848 | 2,670 | +6.087% |
| 2026-08-20 | 15.55 | 16.30 | 15.55 | 16.18 | +14.024% | 864 | 2,016 | +20.643% |
| 2026-08-19 | 12.95 | 14.40 | 12.95 | 14.19 | +13.976% | 8 | 2,016 | +37.562% |
| 2026-08-18 | 12.22 | 12.51 | 12.22 | 12.45 | +1.220% | 17 | 2,016 | +56.787% |
| 2026-08-17 | 12.32 | 12.32 | 12.30 | 12.30 | +8.370% | 6 | 2,016 | +58.699% |
| 2026-08-14 | 11.40 | 11.40 | 11.35 | 11.35 | -5.021% | 18 | 2,016 | +71.982% |
| 2026-08-13 | 11.96 | 11.98 | 11.95 | 11.95 | -1.240% | 3 | 2,016 | +63.347% |
| 2026-08-12 | 12.10 | 12.10 | 12.10 | 12.10 | +2.979% | 100 | 1,916 | +61.322% |
| 2026-08-11 | 11.93 | 11.93 | 11.75 | 11.75 | -2.083% | 2 | 1,916 | +66.128% |
| 2026-08-10 | 12.28 | 12.50 | 12.00 | 12.00 | -4.382% | 34 | 1,914 | +62.667% |
| 2026-08-07 | 12.56 | 12.65 | 12.50 | 12.55 | +1.210% | 113 | 1,811 | +55.538% |
| 2026-08-06 | 12.18 | 12.40 | 12.18 | 12.40 | +2.058% | 10 | 1,803 | +57.419% |
| 2026-08-05 | 12.15 | 12.15 | 12.15 | 12.15 | +0.663% | 10 | 1,803 | +60.658% |
| 2026-08-04 | 12.07 | 12.07 | 12.07 | 12.07 | +0.166% | 2 | 1,803 | +61.723% |
| 2026-08-03 | 11.65 | 12.05 | 11.65 | 12.05 | +3.433% | 12 | 1,802 | +61.992% |
| 2026-07-31 | 11.60 | 11.65 | 11.60 | 11.65 | -6.200% | 5 | 1,802 | +67.554% |
| 2026-07-30 | 12.42 | 12.42 | 12.42 | 12.42 | +2.645% | 1 | 1,802 | +57.166% |
| 2026-07-28 | 11.90 | 12.10 | 11.80 | 12.10 | -3.968% | 19 | 1,802 | +61.322% |
| 2026-07-27 | 12.55 | 12.75 | 12.45 | 12.60 | +2.857% | 29 | 1,792 | +54.921% |
| 2026-07-24 | 12.15 | 12.25 | 12.15 | 12.25 | -3.543% | 4 | 1,792 | +59.347% |
| 2026-07-23 | 12.70 | 12.70 | 12.70 | 12.70 | -2.383% | 6 | 1,792 | +53.701% |
| 2026-07-22 | 13.00 | 13.01 | 13.00 | 13.01 | -2.910% | 11 | 1,796 | +50.038% |
| 2026-07-21 | 13.50 | 13.59 | 13.40 | 13.40 | +4.524% | 22 | 1,787 | +45.672% |
| 2026-07-20 | 12.35 | 12.82 | 12.35 | 12.82 | +6.126% | 5 | 1,787 | +52.262% |
| 2026-07-17 | 11.70 | 12.08 | 11.70 | 12.08 | -1.789% | 3 | 1,784 | +61.589% |
| 2026-07-16 | 12.30 | 12.30 | 12.30 | 12.30 | -3.226% | 2 | 1,784 | +58.699% |
| 2026-07-15 | 12.93 | 12.93 | 12.71 | 12.71 | +0.873% | 5 | 1,783 | +53.580% |
| 2026-07-14 | 12.35 | 12.80 | 12.35 | 12.60 | +9.375% | 7 | 1,782 | +54.921% |
| 2026-07-13 | 11.90 | 11.90 | 11.52 | 11.52 | -6.341% | 12 | 1,780 | +69.444% |
| 2026-07-10 | 12.55 | 12.60 | 12.30 | 12.30 | +3.361% | 13 | 1,783 | +58.699% |
| 2026-07-09 | 12.00 | 12.00 | 11.90 | 11.90 | +2.586% | 3 | 1,783 | +64.034% |
| 2026-07-08 | 11.60 | 11.60 | 11.60 | 11.60 | -7.348% | 2 | 1,783 | +68.276% |
| 2026-07-07 | 12.70 | 12.80 | 12.52 | 12.52 | +0.080% | 24 | 1,783 | +55.911% |
| 2026-07-06 | 11.45 | 12.53 | 11.33 | 12.51 | +6.017% | 46 | 1,747 | +56.035% |
| 2026-07-02 | 11.70 | 11.80 | 11.55 | 11.80 | +9.259% | 4 | 1,748 | +65.424% |
| 2026-07-01 | 10.84 | 10.90 | 10.80 | 10.80 | +3.349% | 17 | 1,739 | +80.741% |
| 2026-06-30 | 10.20 | 10.45 | 10.20 | 10.45 | -4.128% | 10 | 1,738 | +86.794% |
| 2026-06-29 | 10.75 | 10.98 | 10.75 | 10.90 | -0.274% | 5 | 1,737 | +79.083% |
| 2026-06-26 | 10.64 | 10.93 | 10.64 | 10.93 | -0.091% | 3 | 1,737 | +78.591% |
| 2026-06-25 | 10.94 | 10.94 | 10.94 | 10.94 | -0.545% | 1 | 1,736 | +78.428% |
| 2026-06-24 | 11.75 | 11.75 | 11.00 | 11.00 | -10.423% | 29 | 1,736 | +77.455% |
| 2026-06-23 | 12.15 | 12.28 | 12.15 | 12.28 | +0.656% | 17 | 1,736 | +58.958% |
| 2026-06-18 | 12.90 | 12.90 | 12.20 | 12.20 | -5.058% | 16 | 1,734 | +60.000% |
| 2026-06-17 | 13.55 | 13.55 | 12.85 | 12.85 | -6.204% | 18 | 1,733 | +51.907% |
| 2026-06-16 | 13.90 | 13.90 | 13.70 | 13.70 | -3.860% | 6 | 1,738 | +42.482% |
| 2026-06-15 | 14.20 | 14.40 | 14.11 | 14.25 | +11.328% | 43 | 1,738 | +36.982% |
| 2026-06-12 | 12.65 | 12.97 | 12.65 | 12.80 | -1.538% | 38 | 1,737 | +52.500% |
| 2026-06-11 | 13.00 | 13.00 | 13.00 | 13.00 | +4.250% | 20 | 1,757 | +50.154% |
| 2026-06-10 | 12.55 | 12.55 | 12.47 | 12.47 | +0.972% | 3 | 1,758 | +56.536% |
| 2026-06-09 | 12.53 | 12.53 | 12.16 | 12.35 | -6.792% | 235 | 1,816 | +58.057% |
| 2026-06-08 | 13.22 | 13.35 | 13.12 | 13.25 | +11.345% | 41 | 1,801 | +47.321% |
| 2026-06-05 | 12.61 | 12.68 | 11.45 | 11.90 | -10.189% | 64 | 1,804 | +64.034% |
| 2026-06-04 | 13.40 | 13.60 | 13.25 | 13.25 | -7.018% | 261 | 1,691 | +47.321% |
| 2026-06-03 | 14.70 | 14.70 | 14.25 | 14.25 | -2.863% | 8 | 1,690 | +36.982% |
| 2026-06-02 | 15.50 | 15.50 | 14.67 | 14.67 | -12.050% | 364 | 1,690 | +33.061% |
| 2026-06-01 | 16.50 | 16.70 | 16.50 | 16.68 | -4.957% | 30 | 1,690 | +17.026% |
| 2026-05-29 | 17.20 | 17.55 | 17.20 | 17.55 | +1.739% | 6 | 1,690 | +11.225% |
| 2026-05-28 | 17.25 | 17.40 | 17.19 | 17.25 | -6.757% | 5 | 1,689 | +13.159% |
| 2026-05-27 | 18.50 | 18.50 | 18.50 | 18.50 | -2.272% | 50 | 1,664 | +5.514% |
| 2026-05-22 | 19.55 | 19.55 | 18.93 | 18.93 | -3.418% | 3 | 1,663 | +3.117% |
| 2026-05-21 | 19.60 | 19.60 | 19.60 | 19.60 | +0.461% | 1 | 1,663 | -0.408% |
| 2026-05-19 | 19.33 | 19.51 | 19.33 | 19.51 | -0.102% | 5 | 1,663 | +0.051% |
| 2026-05-18 | 20.60 | 20.60 | 19.53 | 19.53 | -7.441% | 2 | 1,663 | -0.051% |
| 2026-05-15 | 20.60 | 21.10 | 20.60 | 21.10 | -4.740% | 2 | 1,662 | -7.488% |
| 2026-05-14 | 22.15 | 22.15 | 22.15 | 22.15 | +5.778% | 1 | 1,662 | -11.874% |
| 2026-05-13 | 20.94 | 20.94 | 20.94 | 20.94 | -5.249% | 1 | 1,661 | -6.781% |
| 2026-05-11 | 21.50 | 22.10 | 21.50 | 22.10 | +3.707% | 7 | 1,661 | -11.674% |
| 2026-05-08 | 21.31 | 21.31 | 21.31 | 21.31 | -4.009% | 1 | 1,661 | -8.400% |
| 2026-05-06 | 22.20 | 22.20 | 22.20 | 22.20 | +2.069% | 1 | 1,661 | -12.072% |
| 2026-05-05 | 21.75 | 21.75 | 21.75 | 21.75 | +1.969% | 5 | 1,666 | -10.253% |
| 2026-05-04 | 21.30 | 21.33 | 21.30 | 21.33 | +2.795% | 4 | 1,663 | -8.486% |
| 2026-05-01 | 20.75 | 20.75 | 20.68 | 20.75 | +6.138% | 24 | 1,644 | -5.928% |
| 2026-04-30 | 19.55 | 19.55 | 19.55 | 19.55 | +0.773% | 5 | 1,644 | -0.153% |
| 2026-04-29 | 19.40 | 19.40 | 19.40 | 19.40 | -0.818% | 1 | 1,644 | +0.619% |
| 2026-04-28 | 19.33 | 19.56 | 19.33 | 19.56 | -3.882% | 36 | 1,644 | -0.204% |
| 2026-04-24 | 20.35 | 20.35 | 20.35 | 20.35 | -0.683% | 1 | 1,644 | -4.079% |
| 2026-04-23 | 20.76 | 20.76 | 20.20 | 20.49 | -2.429% | 3 | 1,645 | -4.734% |
| 2026-04-22 | 21.00 | 21.15 | 20.82 | 21.00 | +9.948% | 33 | 1,645 | -7.048% |
| 2026-04-21 | 19.90 | 19.90 | 19.00 | 19.10 | -6.235% | 22 | 1,648 | +2.199% |
| 2026-04-17 | 20.37 | 20.37 | 20.37 | 20.37 | +8.640% | 1 | 1,648 | -4.173% |
| 2026-04-16 | 19.05 | 19.05 | 18.75 | 18.75 | -2.140% | 3 | 1,648 | +4.107% |
| 2026-04-15 | 19.16 | 19.16 | 19.16 | 19.16 | -0.982% | 2 | 1,645 | +1.879% |
| 2026-04-14 | 19.37 | 19.37 | 19.35 | 19.35 | +6.260% | 14 | 1,645 | +0.879% |
| 2026-04-09 | 18.10 | 18.21 | 17.97 | 18.21 | +2.017% | 80 | 1,645 | +7.194% |
| 2026-04-08 | 18.25 | 18.25 | 17.85 | 17.85 | +7.207% | 163 | 1,645 | +9.356% |
| 2026-04-07 | 16.65 | 16.65 | 16.65 | 16.65 | -5.128% | 1 | 1,649 | +17.237% |
| 2026-04-06 | 17.25 | 17.55 | 17.25 | 17.55 | +9.688% | 51 | 1,649 | +11.225% |
| 2026-04-02 | 15.50 | 16.11 | 15.50 | 16.00 | -4.134% | 393 | 1,463 | +22.000% |
| 2026-04-01 | 16.82 | 17.10 | 16.69 | 16.69 | +2.393% | 53 | 1,463 | +16.956% |
| 2026-03-30 | 16.57 | 16.57 | 16.30 | 16.30 | -8.272% | 3 | 1,462 | +19.755% |
| 2026-03-25 | 18.40 | 18.40 | 17.77 | 17.77 | +0.966% | 5 | 1,462 | +9.848% |
| 2026-03-24 | 17.42 | 17.60 | 17.38 | 17.60 | -4.968% | 114 | 1,463 | +10.909% |
| 2026-03-23 | 18.52 | 18.52 | 18.52 | 18.52 | +4.751% | 103 | 1,473 | +5.400% |
| 2026-03-19 | 17.05 | 17.68 | 17.05 | 17.68 | -3.282% | 231 | 1,473 | +10.407% |
| 2026-03-18 | 18.32 | 18.50 | 18.28 | 18.28 | -6.256% | 17 | 1,546 | +6.783% |
| 2026-03-16 | 19.75 | 19.75 | 19.50 | 19.50 | +5.405% | 16 | 1,542 | +0.103% |
| 2026-03-13 | 18.50 | 18.50 | 18.50 | 18.50 | +3.700% | 1 | 1,542 | +5.514% |
| 2026-03-12 | 17.65 | 17.89 | 17.65 | 17.84 | -0.613% | 3 | 1,542 | +9.417% |
| 2026-03-11 | 17.95 | 17.95 | 17.95 | 17.95 | +3.280% | 3 | 1,542 | +8.747% |
| 2026-03-09 | 17.38 | 17.38 | 17.38 | 17.38 | +2.476% | 1 | 1,539 | +12.313% |
| 2026-03-06 | 16.96 | 16.96 | 16.96 | 16.96 | -9.208% | 1 | 1,555 | +15.094% |
| 2026-03-05 | 19.30 | 19.30 | 18.68 | 18.68 | -3.212% | 2 | 1,555 | +4.497% |
| 2026-03-04 | 19.00 | 19.39 | 19.00 | 19.30 | +14.201% | 4 | 1,554 | +1.140% |
| 2026-03-03 | 16.90 | 16.90 | 16.90 | 16.90 | -3.429% | 1 | 1,554 | +15.503% |
| 2026-03-02 | 17.50 | 17.50 | 17.50 | 17.50 | +7.034% | 2 | 1,553 | +11.543% |
| 2026-02-26 | 16.34 | 16.35 | 16.20 | 16.35 | -3.254% | 5 | 1,553 | +19.388% |
| 2026-02-25 | 16.60 | 16.90 | 16.58 | 16.90 | +12.667% | 8 | 1,548 | +15.503% |
| 2026-02-24 | 14.85 | 15.00 | 14.85 | 15.00 | -0.266% | 20 | 1,548 | +30.133% |
| 2026-02-23 | 15.85 | 15.85 | 15.04 | 15.04 | -8.793% | 35 | 1,540 | +29.787% |
| 2026-02-20 | 16.49 | 16.49 | 16.49 | 16.49 | -2.136% | 1 | 1,539 | +18.375% |
| 2026-02-17 | 16.84 | 17.00 | 16.84 | 16.85 | -3.989% | 21 | 1,539 | +15.846% |
| 2026-02-13 | 16.55 | 17.55 | 16.55 | 17.55 | +8.333% | 16 | 1,543 | +11.225% |
| 2026-02-12 | 16.20 | 16.20 | 16.20 | 16.20 | -1.759% | 3 | 1,543 | +20.494% |
| 2026-02-11 | 16.65 | 16.70 | 16.20 | 16.49 | -5.771% | 19 | 1,544 | +18.375% |
| 2026-02-10 | 17.89 | 17.90 | 17.45 | 17.50 | -4.891% | 9 | 1,547 | +11.543% |
| 2026-02-09 | 18.10 | 18.40 | 18.10 | 18.40 | -1.075% | 2 | 1,548 | +6.087% |
| 2026-02-06 | 17.09 | 18.60 | 17.09 | 18.60 | +21.015% | 5 | 1,547 | +4.946% |
| 2026-02-05 | 17.20 | 17.20 | 15.12 | 15.37 | -19.105% | 48 | 1,545 | +27.001% |
| 2026-02-04 | 20.00 | 20.00 | 19.00 | 19.00 | -5.473% | 11 | 1,529 | +2.737% |
| 2026-02-03 | 21.50 | 21.60 | 19.70 | 20.10 | -7.159% | 53 | 1,529 | -2.886% |
| 2026-02-02 | 21.65 | 22.10 | 21.65 | 21.65 | -10.942% | 64 | 1,530 | -9.838% |
| 2026-01-30 | 24.20 | 24.31 | 24.20 | 24.31 | -0.573% | 6 | 1,514 | -19.704% |
| 2026-01-29 | 26.40 | 26.40 | 24.30 | 24.45 | -9.845% | 9 | 1,514 | -20.164% |
| 2026-01-28 | 27.00 | 27.12 | 27.00 | 27.12 | +2.533% | 2 | 1,513 | -28.024% |
| 2026-01-26 | 26.65 | 26.65 | 26.05 | 26.45 | -2.399% | 69 | 1,513 | -26.200% |
| 2026-01-23 | 26.81 | 27.10 | 26.81 | 27.10 | +1.119% | 15 | 1,467 | -27.970% |
| 2026-01-22 | 26.80 | 26.80 | 26.80 | 26.80 | +2.329% | 2 | 1,481 | -27.164% |
| 2026-01-21 | 26.24 | 26.35 | 25.95 | 26.19 | -5.994% | 28 | 1,481 | -25.468% |
| 2026-01-20 | 27.83 | 27.86 | 27.83 | 27.86 | -6.916% | 40 | 1,467 | -29.935% |
| 2026-01-16 | 29.92 | 29.93 | 29.92 | 29.93 | -3.296% | 13 | 1,467 | -34.781% |
| 2026-01-15 | 30.68 | 30.95 | 30.59 | 30.95 | -1.715% | 82 | 1,467 | -36.931% |
| 2026-01-14 | 31.49 | 31.49 | 31.49 | 31.49 | +10.880% | 2 | 1,467 | -38.012% |
| 2026-01-12 | 28.40 | 28.40 | 28.40 | 28.40 | +2.342% | 1 | 1,467 | -31.268% |
| 2026-01-09 | 28.02 | 28.02 | 27.75 | 27.75 | -0.538% | 2 | 1,467 | -29.658% |
| 2026-01-07 | 28.53 | 28.57 | 27.90 | 27.90 | -5.488% | 33 | 1,467 | -30.036% |
| 2026-01-06 | 29.52 | 29.52 | 29.52 | 29.52 | +5.920% | 1 | 1,455 | -33.875% |
| 2026-01-02 | 28.10 | 28.10 | 27.80 | 27.87 | +2.163% | 6 | 1,456 | -29.961% |
| 2025-12-30 | 27.28 | 27.28 | 27.28 | 27.28 | +2.943% | 2 | 1,453 | -28.446% |
| 2025-12-26 | 26.45 | 26.50 | 26.27 | 26.50 | +0.914% | 11 | 1,453 | -26.340% |
| 2025-12-24 | 26.45 | 26.45 | 26.26 | 26.26 | -1.978% | 2 | 1,458 | -25.666% |
| 2025-12-23 | 26.80 | 26.80 | 26.75 | 26.79 | -0.520% | 27 | 1,458 | -27.137% |
| 2025-12-22 | 26.93 | 26.93 | 26.93 | 26.93 | -0.444% | 2 | 1,433 | -27.516% |
| 2025-12-19 | 26.95 | 27.05 | 26.95 | 27.05 | +0.371% | 69 | 1,431 | -27.837% |
| 2025-12-16 | 26.95 | 26.95 | 26.95 | 26.95 | +3.654% | 10 | 1,431 | -27.570% |
| 2025-12-15 | 26.00 | 26.00 | 26.00 | 26.00 | -9.408% | 4 | 1,441 | -24.923% |
| 2025-12-12 | 28.70 | 28.70 | 28.70 | 28.70 | -2.712% | 13 | 1,445 | -31.986% |
| 2025-12-10 | 29.50 | 29.50 | 29.50 | 29.50 | -2.704% | 1 | 1,445 | -33.831% |
| 2025-12-09 | 28.20 | 30.32 | 28.20 | 30.32 | +7.214% | 22 | 1,444 | -35.620% |
| 2025-12-08 | 28.28 | 28.28 | 28.28 | 28.28 | +1.544% | 1 | 1,464 | -30.976% |
| 2025-12-05 | 27.85 | 27.85 | 27.85 | 27.85 | -3.130% | 1 | 1,465 | -29.910% |
| 2025-12-02 | 27.75 | 28.75 | 27.68 | 28.75 | +11.004% | 23 | 1,464 | -32.104% |
| 2025-12-01 | 26.05 | 26.05 | 25.25 | 25.90 | -11.119% | 44 | 1,464 | -24.633% |
| 2025-11-28 | 29.44 | 29.44 | 29.01 | 29.14 | +3.150% | 70 | 1,494 | -33.013% |
| 2025-11-26 | 28.30 | 28.30 | 28.19 | 28.25 | +4.052% | 30 | 1,569 | -30.903% |
| 2025-11-24 | 27.15 | 27.15 | 27.15 | 27.15 | +9.256% | 1 | 1,569 | -28.103% |
| 2025-11-21 | 25.70 | 25.70 | 24.85 | 24.85 | -6.049% | 3 | 1,568 | -21.449% |
| 2025-11-20 | 28.45 | 28.45 | 26.45 | 26.45 | -3.818% | 101 | 1,568 | -26.200% |
| 2025-11-19 | 28.80 | 29.08 | 27.50 | 27.50 | -7.811% | 40 | 1,525 | -29.018% |
| 2025-11-18 | 29.00 | 29.83 | 29.00 | 29.83 | +3.040% | 63 | 1,502 | -34.563% |
| 2025-11-17 | 30.36 | 30.50 | 28.85 | 28.95 | -9.305% | 634 | 1,439 | -32.573% |
| 2025-11-14 | 31.30 | 31.92 | 31.10 | 31.92 | -0.715% | 11 | 1,626 | -38.847% |
| 2025-11-13 | 34.45 | 34.45 | 32.15 | 32.15 | -10.942% | 29 | 1,617 | -39.285% |
| 2025-11-10 | 36.30 | 36.30 | 36.10 | 36.10 | +3.736% | 9 | 1,589 | -45.928% |
| 2025-11-07 | 33.00 | 34.80 | 33.00 | 34.80 | +2.959% | 15 | 1,580 | -43.908% |
| 2025-11-06 | 34.70 | 34.70 | 33.80 | 33.80 | -4.601% | 5 | 1,580 | -42.249% |
| 2025-11-05 | 35.05 | 35.54 | 34.90 | 35.43 | +5.951% | 103 | 1,583 | -44.905% |
| 2025-11-04 | 34.90 | 34.90 | 33.38 | 33.44 | -8.484% | 87 | 1,563 | -41.627% |
| 2025-11-03 | 37.00 | 37.35 | 36.40 | 36.54 | -5.165% | 130 | 1,531 | -46.579% |
| 2025-10-31 | 38.45 | 38.60 | 38.29 | 38.53 | +4.986% | 21 | 1,531 | -49.338% |
| 2025-10-30 | 36.75 | 36.75 | 36.70 | 36.70 | -5.704% | 3 | 1,549 | -46.812% |
| 2025-10-29 | 39.29 | 39.52 | 38.92 | 38.92 | -6.239% | 22 | 1,549 | -49.846% |
| 2025-10-28 | 41.21 | 41.52 | 41.21 | 41.51 | -0.192% | 4 | 1,550 | -52.975% |
| 2025-10-27 | 41.40 | 41.63 | 40.85 | 41.59 | +6.232% | 51 | 1,520 | -53.066% |
| 2025-10-24 | 38.60 | 39.15 | 38.60 | 39.15 | -1.086% | 40 | 1,520 | -50.140% |
| 2025-10-23 | 38.65 | 39.62 | 38.65 | 39.58 | +5.015% | 86 | 1,520 | -50.682% |
| 2025-10-22 | 37.49 | 37.69 | 37.49 | 37.69 | -7.282% | 2 | 1,519 | -48.209% |
| 2025-10-21 | 40.65 | 40.65 | 40.65 | 40.65 | +3.435% | 6 | 1,519 | -51.980% |
| 2025-10-20 | 39.30 | 39.30 | 39.30 | 39.30 | +5.930% | 2 | 1,519 | -50.331% |
| 2025-10-17 | 36.65 | 37.10 | 36.65 | 37.10 | -2.007% | 4 | 1,519 | -47.385% |
| 2025-10-16 | 38.65 | 38.75 | 37.86 | 37.86 | -1.917% | 5 | 1,519 | -48.442% |
| 2025-10-15 | 39.07 | 39.07 | 38.60 | 38.60 | -5.043% | 3 | 1,519 | -49.430% |
| 2025-10-14 | 40.00 | 40.65 | 40.00 | 40.65 | -1.215% | 4 | 1,518 | -51.980% |
| 2025-10-13 | 41.70 | 41.70 | 40.87 | 41.15 | -3.336% | 6 | 1,518 | -52.564% |
| 2025-10-10 | 44.71 | 44.71 | 42.57 | 42.57 | -6.665% | 10 | 1,516 | -54.146% |
| 2025-10-09 | 45.46 | 45.61 | 45.46 | 45.61 | -1.170% | 2 | 1,516 | -57.202% |
| 2025-10-08 | 45.40 | 46.20 | 45.30 | 46.15 | +3.128% | 93 | 1,516 | -57.703% |
| 2025-10-07 | 46.65 | 46.65 | 44.75 | 44.75 | -3.556% | 5 | 1,516 | -56.380% |
| 2025-10-06 | 46.12 | 46.40 | 46.10 | 46.40 | +3.919% | 20 | 1,516 | -57.931% |
| 2025-10-03 | 44.35 | 44.65 | 44.35 | 44.65 | +1.362% | 2 | 1,516 | -56.282% |
| 2025-10-02 | 43.50 | 44.05 | 43.50 | 44.05 | +5.383% | 32 | 1,516 | -55.687% |
| 2025-10-01 | 42.30 | 42.35 | 41.80 | 41.80 | +3.980% | 20 | 1,485 | -53.301% |
| 2025-09-30 | 40.20 | 40.20 | 40.20 | 40.20 | 0.000% | 1 | 1,485 | -51.443% |
| 2025-09-29 | 40.50 | 40.50 | 40.10 | 40.20 | +5.929% | 100 | 1,485 | -51.443% |
| 2025-09-26 | 37.95 | 37.95 | 37.95 | 37.95 | -0.132% | 10 | 1,461 | -48.564% |
| 2025-09-25 | 38.55 | 38.75 | 38.00 | 38.00 | -2.564% | 31 | 1,466 | -48.632% |
| 2025-09-23 | 39.56 | 39.60 | 39.00 | 39.00 | -0.561% | 19 | 1,476 | -49.949% |
| 2025-09-22 | 39.46 | 39.46 | 39.22 | 39.22 | -4.574% | 14 | 1,482 | -50.229% |
| 2025-09-19 | 41.00 | 41.10 | 41.00 | 41.10 | -2.722% | 2 | 1,482 | -52.506% |
| 2025-09-18 | 42.05 | 42.30 | 42.05 | 42.25 | +2.999% | 26 | 1,481 | -53.799% |
| 2025-09-17 | 41.10 | 41.10 | 41.02 | 41.02 | -1.085% | 2 | 1,481 | -52.413% |
| 2025-09-16 | 40.80 | 41.47 | 40.80 | 41.47 | +1.443% | 11 | 1,481 | -52.930% |
| 2025-09-15 | 40.30 | 40.88 | 40.20 | 40.88 | -1.494% | 7 | 1,480 | -52.250% |
| 2025-09-12 | 40.57 | 41.60 | 40.57 | 41.50 | +2.799% | 44 | 1,476 | -52.964% |
| 2025-09-11 | 40.35 | 40.37 | 40.32 | 40.37 | +0.925% | 4 | 1,473 | -51.647% |
| 2025-09-10 | 39.90 | 40.00 | 39.90 | 40.00 | +1.781% | 3 | 1,469 | -51.200% |
| 2025-09-09 | 39.30 | 39.30 | 39.30 | 39.30 | -0.330% | 1 | 1,469 | -50.331% |
| 2025-09-08 | 38.95 | 39.48 | 38.95 | 39.43 | +2.924% | 12 | 1,469 | -50.495% |
| 2025-09-05 | 39.58 | 39.58 | 38.25 | 38.31 | +0.525% | 7 | 1,470 | -49.047% |
| 2025-09-04 | 38.30 | 38.40 | 38.05 | 38.11 | -3.274% | 10 | 1,468 | -48.780% |
| 2025-09-03 | 38.80 | 39.40 | 38.80 | 39.40 | +3.007% | 6 | 1,467 | -50.457% |
| 2025-09-02 | 38.00 | 38.95 | 38.00 | 38.25 | +3.155% | 45 | 1,463 | -48.967% |
| 2025-08-29 | 37.56 | 37.65 | 37.00 | 37.08 | -6.127% | 70 | 1,458 | -47.357% |
| 2025-08-28 | 39.50 | 39.50 | 39.50 | 39.50 | +0.254% | 1 | 1,458 | -50.582% |
| 2025-08-27 | 39.35 | 39.40 | 39.35 | 39.40 | +1.625% | 3 | 1,479 | -50.457% |
| 2025-08-26 | 38.49 | 38.77 | 38.00 | 38.77 | -1.724% | 90 | 1,479 | -49.652% |
| 2025-08-25 | 39.00 | 39.48 | 39.00 | 39.45 | -6.071% | 41 | 1,450 | -50.520% |
| 2025-08-22 | 42.00 | 42.30 | 41.77 | 42.00 | +7.006% | 18 | 1,447 | -53.524% |
| 2025-08-21 | 39.65 | 39.65 | 38.75 | 39.25 | -2.847% | 43 | 1,448 | -50.268% |
| 2025-08-20 | 40.40 | 40.40 | 40.40 | 40.40 | +1.969% | 4 | 1,457 | -51.683% |
| 2025-08-19 | 40.40 | 40.70 | 39.62 | 39.62 | -3.882% | 227 | 1,461 | -50.732% |
| 2025-08-18 | 41.15 | 41.22 | 41.15 | 41.22 | -2.253% | 21 | 1,530 | -52.644% |
| 2025-08-15 | 42.70 | 42.70 | 41.72 | 42.17 | -1.287% | 42 | 1,529 | -53.711% |
| 2025-08-14 | 42.60 | 43.20 | 42.36 | 42.72 | -4.215% | 514 | 1,514 | -54.307% |
| 2025-08-13 | 44.87 | 44.87 | 44.60 | 44.60 | +3.241% | 36 | 1,226 | -56.233% |
| 2025-08-12 | 43.03 | 43.20 | 43.00 | 43.20 | -0.804% | 42 | 1,226 | -54.815% |
| 2025-08-11 | 43.25 | 43.71 | 43.25 | 43.55 | +3.814% | 56 | 1,210 | -55.178% |
| 2025-08-08 | 41.90 | 42.00 | 41.60 | 41.95 | -0.356% | 25 | 1,212 | -53.468% |
| 2025-08-07 | 41.49 | 42.10 | 41.49 | 42.10 | +1.986% | 38 | 1,208 | -53.634% |
| 2025-08-06 | 41.02 | 41.28 | 40.90 | 41.28 | +3.200% | 18 | 1,172 | -52.713% |
| 2025-08-05 | 39.93 | 40.00 | 39.93 | 40.00 | -2.439% | 4 | 1,173 | -51.200% |
| 2025-08-04 | 41.00 | 41.00 | 41.00 | 41.00 | +1.410% | 1 | 1,172 | -52.390% |
| 2025-08-01 | 40.70 | 40.70 | 39.85 | 40.43 | -4.217% | 43 | 1,172 | -51.719% |
| 2025-07-31 | 42.20 | 42.21 | 42.20 | 42.21 | -0.213% | 2 | 1,153 | -53.755% |
| 2025-07-30 | 42.25 | 43.24 | 42.25 | 42.30 | -0.471% | 4 | 1,153 | -53.853% |
| 2025-07-29 | 42.50 | 42.50 | 42.50 | 42.50 | -0.585% | 1 | 1,152 | -54.071% |
| 2025-07-28 | 43.15 | 43.15 | 42.75 | 42.75 | -1.475% | 2 | 1,152 | -54.339% |
| 2025-07-24 | 43.39 | 43.39 | 43.39 | 43.39 | +0.556% | 1 | 1,152 | -55.013% |
| 2025-07-21 | 43.15 | 43.15 | 43.15 | 43.15 | +0.606% | 1 | 1,153 | -54.762% |
| 2025-07-18 | 43.75 | 43.75 | 42.20 | 42.89 | -1.175% | 20 | 1,153 | -54.488% |
| 2025-07-17 | 43.40 | 43.40 | 43.40 | 43.40 | -0.230% | 2 | 1,165 | -55.023% |
| 2025-07-16 | 44.20 | 44.22 | 43.50 | 43.50 | +1.993% | 25 | 1,163 | -55.126% |
| 2025-07-15 | 43.00 | 43.00 | 41.65 | 42.65 | -2.847% | 48 | 1,147 | -54.232% |
| 2025-07-14 | 44.87 | 45.10 | 43.90 | 43.90 | +3.294% | 20 | 1,152 | -55.535% |
| 2025-07-11 | 43.15 | 43.50 | 42.50 | 42.50 | +3.155% | 43 | 1,156 | -54.071% |
| 2025-07-10 | 40.75 | 41.20 | 40.75 | 41.20 | +3.909% | 51 | 1,197 | -52.621% |
| 2025-07-09 | 38.70 | 39.70 | 38.70 | 39.65 | +4.342% | 5 | 1,166 | -50.769% |
| 2025-07-08 | 38.50 | 38.50 | 38.00 | 38.00 | -0.654% | 7 | 1,163 | -48.632% |
| 2025-07-07 | 38.50 | 38.50 | 38.14 | 38.25 | -2.174% | 3 | 1,166 | -48.967% |
| 2025-07-03 | 39.30 | 39.30 | 38.83 | 39.10 | +0.256% | 5 | 1,162 | -50.077% |
| 2025-07-02 | 38.45 | 39.00 | 38.45 | 39.00 | +6.996% | 37 | 1,162 | -49.949% |
| 2025-07-01 | 37.20 | 37.20 | 36.45 | 36.45 | -3.187% | 61 | 1,131 | -46.447% |
| 2025-06-30 | 37.75 | 37.87 | 37.37 | 37.65 | -0.397% | 104 | 1,192 | -48.154% |
| 2025-06-27 | 37.40 | 37.80 | 37.30 | 37.80 | -0.526% | 52 | 1,089 | -48.360% |
| 2025-06-26 | 37.94 | 38.00 | 37.71 | 38.00 | -0.184% | 5 | 1,051 | -48.632% |
| 2025-06-25 | 38.07 | 38.07 | 38.07 | 38.07 | +2.339% | 1 | 1,046 | -48.726% |
| 2025-06-24 | 37.40 | 37.55 | 37.20 | 37.20 | +4.937% | 5 | 1,047 | -47.527% |
| 2025-06-23 | 36.20 | 36.20 | 35.45 | 35.45 | -1.253% | 4 | 1,044 | -44.937% |
| 2025-06-20 | 37.00 | 37.00 | 35.90 | 35.90 | -1.644% | 6 | 1,041 | -45.627% |
| 2025-06-18 | 36.63 | 36.63 | 36.50 | 36.50 | -1.030% | 2 | 1,036 | -46.521% |
| 2025-06-17 | 37.00 | 37.00 | 35.80 | 36.88 | -4.481% | 47 | 1,036 | -47.072% |
| 2025-06-16 | 37.95 | 38.61 | 37.95 | 38.61 | +2.960% | 102 | 1,049 | -49.443% |
| 2025-06-13 | 37.00 | 37.50 | 36.55 | 37.50 | -2.496% | 28 | 949 | -47.947% |
| 2025-06-12 | 38.50 | 38.50 | 38.33 | 38.46 | -0.594% | 6 | 938 | -49.246% |
| 2025-06-11 | 39.72 | 39.76 | 38.65 | 38.69 | -0.540% | 70 | 935 | -49.548% |
| 2025-06-10 | 38.90 | 38.90 | 38.90 | 38.90 | -0.026% | 1 | 872 | -49.820% |
| 2025-06-09 | 38.40 | 38.91 | 38.35 | 38.91 | +8.687% | 15 | 871 | -49.833% |
| 2025-06-05 | 36.60 | 36.60 | 35.80 | 35.80 | -3.504% | 2 | 859 | -45.475% |
| 2025-06-04 | 37.15 | 37.15 | 37.10 | 37.10 | -1.774% | 2 | 857 | -47.385% |
| 2025-06-03 | 37.55 | 37.85 | 37.55 | 37.77 | +2.916% | 13 | 855 | -48.319% |
| 2025-06-02 | 36.70 | 36.70 | 36.70 | 36.70 | -0.998% | 48 | 843 | -46.812% |
| 2025-05-30 | 37.07 | 37.07 | 37.07 | 37.07 | -3.964% | 26 | 795 | -47.343% |
| 2025-05-28 | 39.00 | 39.60 | 38.60 | 38.60 | -5.854% | 7 | 787 | -49.430% |
| 2025-05-27 | 41.00 | 41.00 | 41.00 | 41.00 | +3.353% | 1 | 781 | -52.390% |
| 2025-05-23 | 39.99 | 40.15 | 39.67 | 39.67 | -3.244% | 8 | 777 | -50.794% |
| 2025-05-22 | 39.95 | 41.07 | 39.95 | 41.00 | +2.244% | 514 | 777 | -52.390% |
| 2025-05-21 | 38.25 | 40.10 | 38.25 | 40.10 | +6.225% | 37 | 1,101 | -51.322% |
| 2025-05-20 | 37.37 | 37.75 | 37.37 | 37.75 | -1.256% | 20 | 1,081 | -48.291% |
| 2025-05-19 | 38.23 | 38.23 | 38.23 | 38.23 | +3.046% | 2 | 1,081 | -48.941% |
| 2025-05-16 | 37.05 | 37.10 | 37.05 | 37.10 | +0.952% | 48 | 1,079 | -47.385% |
| 2025-05-15 | 35.80 | 36.75 | 35.80 | 36.75 | -1.475% | 19 | 1,055 | -46.884% |
| 2025-05-14 | 36.85 | 37.30 | 36.85 | 37.30 | +0.811% | 6 | 1,048 | -47.668% |
| 2025-05-13 | 36.50 | 37.01 | 36.50 | 37.00 | +2.550% | 27 | 1,042 | -47.243% |
| 2025-05-12 | 37.00 | 37.00 | 36.08 | 36.08 | -2.381% | 25 | 1,017 | -45.898% |
| 2025-05-09 | 36.77 | 37.00 | 36.20 | 36.96 | +3.096% | 236 | 1,002 | -47.186% |
| 2025-05-08 | 35.75 | 35.86 | 35.50 | 35.85 | +7.982% | 28 | 939 | -45.551% |
| 2025-05-07 | 33.60 | 33.70 | 33.20 | 33.20 | +3.266% | 53 | 914 | -41.205% |
| 2025-05-06 | 32.15 | 32.15 | 32.15 | 32.15 | -1.982% | 1 | 861 | -39.285% |
| 2025-05-05 | 32.17 | 32.80 | 31.97 | 32.80 | -0.606% | 23 | 860 | -40.488% |
| 2025-05-02 | 34.00 | 34.00 | 33.00 | 33.00 | +1.538% | 4 | 837 | -40.848% |
| 2025-04-30 | 31.40 | 32.50 | 31.40 | 32.50 | -1.813% | 20 | 837 | -39.938% |
| 2025-04-29 | 33.00 | 33.10 | 33.00 | 33.10 | +2.413% | 28 | 823 | -41.027% |
| 2025-04-28 | 32.50 | 32.50 | 32.32 | 32.32 | -3.666% | 11 | 795 | -39.604% |
| 2025-04-25 | 33.55 | 33.55 | 33.55 | 33.55 | +5.008% | 2 | 784 | -41.818% |
| 2025-04-24 | 32.35 | 33.00 | 31.95 | 31.95 | +0.472% | 701 | 783 | -38.905% |
| 2025-04-23 | 31.45 | 31.80 | 31.45 | 31.80 | +2.746% | 108 | 190 | -38.616% |
| 2025-04-22 | 30.63 | 30.95 | 30.63 | 30.95 | +3.859% | 4 | 100 | -36.931% |
| 2025-04-21 | 29.80 | 29.80 | 29.80 | 29.80 | +10.781% | 2 | 96 | -34.497% |
| 2025-04-16 | 27.60 | 27.60 | 26.90 | 26.90 | -1.284% | 3 | 94 | -27.435% |
| 2025-04-11 | 26.15 | 27.25 | 25.90 | 27.25 | +9.614% | 76 | 93 | -28.367% |
| 2025-04-10 | 24.86 | 24.86 | 24.86 | 24.86 | +5.563% | 2 | 56 | -21.480% |
| 2025-04-08 | 23.40 | 23.55 | 23.40 | 23.55 | +0.213% | 24 | 54 | -17.113% |
| 2025-04-07 | 23.70 | 23.70 | 23.50 | 23.50 | -13.188% | 2 | 30 | -16.936% |
| 2025-04-04 | 27.07 | 27.07 | 27.07 | 27.07 | -5.018% | 2 | 28 | -27.891% |
| 2025-04-02 | 28.01 | 28.50 | 28.01 | 28.50 | +2.371% | 7 | 28 | -31.509% |
| 2025-04-01 | 27.90 | 27.90 | 27.82 | 27.84 | +2.844% | 10 | 23 | -29.885% |
| 2025-03-28 | 27.40 | 27.40 | 26.60 | 27.07 | -6.267% | 8 | 13 | -27.891% |
| 2025-03-27 | 28.82 | 28.88 | 28.82 | 28.88 | -1.601% | 2 | 13 | -32.410% |
| 2025-03-25 | 29.60 | 29.60 | 29.25 | 29.35 | -1.178% | 9 | 11 | -33.492% |
| 2025-03-24 | 29.66 | 29.70 | 29.66 | 29.70 | 0.000% | 2 | 2 | -34.276% |