Dark

ORCL20261218C170
ORCL Dec 18 2026 170.00 Call (ORCL261218C00170000)
option OPRA

EOD

Aug 27, 2026

15.00+11.029%(+1.49)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	15.7500	16.0000	13.4500	15.0000	+11.029%	229	3,093	0.000%
2026-08-26	14.5000	15.0800	12.8000	13.5100	+12.583%	81	3,044	+11.029%
2026-08-25	12.7500	12.7500	12.0000	12.0000	+1.266%	19	3,036	+25.000%
2026-08-24	11.5500	12.3500	11.5500	11.8500	-13.250%	71	3,023	+26.582%
2026-08-21	12.3600	14.3500	12.3600	13.6600	+14.310%	40	2,985	+9.810%
2026-08-20	11.9900	12.0000	11.6200	11.9500	-4.400%	25	2,969	+25.523%
2026-08-19	10.6900	13.5500	10.2500	12.5000	+4.167%	60	2,960	+20.000%
2026-08-18	13.2000	13.2000	12.0000	12.0000	-17.241%	29	2,966	+25.000%
2026-08-17	14.1000	14.9000	13.9800	14.5000	-11.315%	223	2,970	+3.448%
2026-08-14	19.1700	19.1700	15.3000	16.3500	-16.154%	90	2,966	-8.257%
2026-08-13	18.0600	20.6500	17.8000	19.5000	+6.557%	59	2,944	-23.077%
2026-08-12	16.8500	19.0000	16.0500	18.3000	+27.083%	382	2,938	-18.033%
2026-08-11	15.3700	16.1000	14.3500	14.4000	-21.526%	163	2,931	+4.167%
2026-08-10	17.5000	18.5000	16.5000	18.3500	+16.434%	120	2,891	-18.256%
2026-08-07	16.2400	16.7000	15.4900	15.7600	+2.271%	74	2,870	-4.822%
2026-08-06	13.6400	16.5800	13.6400	15.4100	-2.960%	7	2,843	-2.661%
2026-08-05	16.8500	16.8500	15.8800	15.8800	-7.674%	102	2,841	-5.542%
2026-08-04	16.0000	18.5500	15.8500	17.2000	+7.500%	584	2,785	-12.791%
2026-08-03	12.1000	16.0000	12.1000	16.0000	+53.257%	376	2,699	-6.250%
2026-07-31	11.5500	11.8300	9.4500	10.4400	+0.385%	76	2,529	+43.678%
2026-07-30	8.6200	10.5800	8.6200	10.4000	+45.455%	1,013	2,537	+44.231%
2026-07-29	7.0400	7.5700	7.0400	7.1500	-10.513%	14	1,663	+109.790%
2026-07-28	6.8500	8.0000	6.4000	7.9900	+3.097%	23	1,673	+87.735%
2026-07-27	9.0000	9.0000	7.5700	7.7500	+11.671%	187	1,664	+93.548%
2026-07-24	9.1000	9.1900	6.9000	6.9400	-16.386%	130	1,632	+116.138%
2026-07-23	9.2000	9.4000	8.1500	8.3000	-19.807%	81	1,631	+80.723%
2026-07-22	10.7000	10.7000	9.9000	10.3500	-0.289%	29	1,621	+44.928%
2026-07-21	10.0000	10.3800	9.5100	10.3800	+15.333%	78	1,617	+44.509%
2026-07-20	9.5000	9.5000	8.2500	9.0000	-14.286%	44	1,600	+66.667%
2026-07-17	8.8900	10.5500	8.6500	10.5000	+10.876%	205	1,587	+42.857%
2026-07-16	11.6000	11.6000	9.0500	9.4700	-20.420%	194	1,516	+58.395%
2026-07-15	11.7000	12.4500	11.0500	11.9000	+2.586%	287	1,519	+26.050%
2026-07-14	12.2500	12.2500	10.9400	11.6000	-4.918%	115	1,506	+29.310%
2026-07-13	14.3000	14.3000	12.0000	12.2000	-20.261%	251	1,513	+22.951%
2026-07-10	17.2000	17.2000	14.9500	15.3000	-8.383%	148	1,406	-1.961%
2026-07-09	17.3000	18.2500	16.5800	16.7000	+8.442%	57	1,372	-10.180%
2026-07-08	14.6800	15.7000	13.6500	15.4000	+2.667%	143	1,347	-2.597%
2026-07-07	16.0500	16.0500	13.7500	15.0000	-6.250%	66	1,371	0.000%
2026-07-06	15.3000	16.6000	14.9000	16.0000	+7.167%	39	1,354	-6.250%
2026-07-02	16.7700	17.3000	14.3500	14.9300	-4.601%	147	1,221	+0.469%
2026-07-01	16.4500	17.1500	15.6500	15.6500	-10.057%	231	1,221	-4.153%
2026-06-30	16.6500	17.5900	16.6500	17.4000	-0.571%	6	1,223	-13.793%
2026-06-29	18.9000	18.9000	16.8000	17.5000	-3.315%	30	1,221	-14.286%
2026-06-26	18.4000	19.2500	18.1000	18.1000	-8.493%	49	1,220	-17.127%
2026-06-25	20.0000	20.4100	19.7800	19.7800	-9.639%	14	1,201	-24.166%
2026-06-24	25.7100	25.8500	21.3700	21.8900	-20.109%	82	1,203	-31.476%
2026-06-23	29.6500	30.4000	26.0900	27.4000	-14.668%	52	1,178	-45.255%
2026-06-22	32.1100	32.1100	32.1100	32.1100	-14.259%	1	1,139	-53.286%
2026-06-18	37.4500	37.4500	37.4500	37.4500	-16.182%	6	1,135	-59.947%
2026-06-15	45.6500	45.6500	44.6800	44.6800	+19.561%	7	1,135	-66.428%
2026-06-12	39.8000	39.8000	37.3700	37.3700	+2.665%	2	1,135	-59.861%
2026-06-11	35.0000	36.9500	34.3900	36.4000	-35.266%	29	1,135	-58.791%
2026-06-10	60.2000	60.3000	56.2300	56.2300	+2.236%	5	1,130	-73.324%
2026-06-09	59.5000	59.5000	55.0000	55.0000	-11.647%	5	1,128	-72.727%
2026-06-08	62.2500	62.2500	62.2500	62.2500	+1.982%	1	1,127	-75.904%
2026-06-05	74.4500	74.4500	61.0400	61.0400	-23.499%	15	1,127	-75.426%
2026-06-04	79.7900	79.7900	79.7900	79.7900	-2.553%	2	1,129	-81.201%
2026-06-03	81.8800	81.8800	81.8800	81.8800	-9.675%	10	1,129	-81.681%
2026-06-02	92.2500	92.4200	87.3000	90.6500	-2.401%	18	1,129	-83.453%
2026-06-01	74.0000	95.0000	74.0000	92.8800	+30.230%	56	1,121	-83.850%
2026-05-29	58.9900	71.3200	58.9900	71.3200	+30.503%	113	1,129	-78.968%
2026-05-28	48.3300	55.0000	47.6300	54.6500	+22.809%	13	1,169	-72.553%
2026-05-27	43.8300	44.5000	43.8300	44.5000	-3.282%	2	1,171	-66.292%
2026-05-26	46.4200	46.5000	45.9000	46.0100	-2.624%	13	1,172	-67.398%
2026-05-22	47.4300	47.4300	47.0000	47.2500	+7.631%	6	1,170	-68.254%
2026-05-21	46.3000	46.3000	43.9000	43.9000	+5.024%	9	1,169	-65.831%
2026-05-20	40.0000	41.8000	40.0000	41.8000	+2.451%	5	1,169	-64.115%
2026-05-19	42.0000	42.8000	40.1500	40.8000	-2.509%	9	1,172	-63.235%
2026-05-18	44.0500	44.0500	40.8000	41.8500	-12.994%	6	1,172	-64.158%
2026-05-15	47.4500	48.9800	47.4500	48.1000	-1.636%	3	1,172	-68.815%
2026-05-14	44.0000	52.0000	44.0000	48.9000	+5.161%	35	1,176	-69.325%
2026-05-13	44.3000	46.5000	44.2000	46.5000	+12.727%	18	1,199	-67.742%
2026-05-12	43.9500	44.7000	40.9500	41.2500	-14.508%	14	1,199	-63.636%
2026-05-11	47.3000	48.2800	47.3000	48.2500	-5.392%	13	1,199	-68.912%
2026-05-08	48.3500	51.0500	47.9000	51.0000	+3.912%	18	1,205	-70.588%
2026-05-07	53.5500	53.5500	48.5000	49.0800	-1.525%	12	1,202	-69.438%
2026-05-06	43.1000	49.8400	43.1000	49.8400	+16.858%	18	1,206	-69.904%
2026-05-05	38.1500	42.6500	38.1500	42.6500	+5.831%	37	1,208	-64.830%
2026-05-04	37.8500	41.0100	37.5000	40.3000	+21.094%	24	1,237	-62.779%
2026-05-01	32.0000	34.4200	31.2000	33.2800	+19.712%	72	1,224	-54.928%
2026-04-30	27.2000	27.8000	27.2000	27.8000	-0.821%	11	1,224	-46.043%
2026-04-29	27.4800	29.1500	27.4800	28.0300	-5.782%	48	1,214	-46.486%
2026-04-28	29.8000	31.1300	29.0700	29.7500	-13.012%	103	1,201	-49.580%
2026-04-27	31.5000	34.2000	31.5000	34.2000	-1.156%	10	1,198	-56.140%
2026-04-24	33.6500	34.6000	32.5000	34.6000	-2.945%	8	1,198	-56.647%
2026-04-23	36.3500	38.9700	34.7400	35.6500	-18.065%	227	1,197	-57.924%
2026-04-22	42.1200	44.4100	41.0000	43.5100	+11.250%	43	1,409	-65.525%
2026-04-21	36.1500	41.0300	36.1500	39.1100	+10.169%	34	1,414	-61.647%
2026-04-20	34.0000	35.5000	34.0000	35.5000	+4.412%	5	1,414	-57.746%
2026-04-17	40.2300	41.0000	34.0000	34.0000	-8.798%	28	1,413	-55.882%
2026-04-16	36.1500	39.4700	35.1500	37.2800	+14.356%	141	1,405	-59.764%
2026-04-15	31.0700	34.1500	31.0700	32.6000	+16.429%	163	1,389	-53.988%
2026-04-14	32.0500	32.3500	28.0000	28.0000	+15.512%	71	1,348	-46.429%
2026-04-13	15.9900	24.2400	15.9900	24.2400	+54.198%	107	1,332	-38.119%
2026-04-10	14.2300	15.7200	14.2300	15.7200	+9.777%	5	1,304	-4.580%
2026-04-09	15.5400	15.5400	14.1700	14.3200	-19.551%	242	1,306	+4.749%
2026-04-08	18.2000	18.2000	17.3800	17.8000	+1.136%	17	1,181	-15.730%
2026-04-07	17.6000	17.6000	17.6000	17.6000	-5.630%	5	1,183	-14.773%
2026-04-06	19.5000	19.5000	17.8500	18.6500	-1.218%	23	1,183	-19.571%
2026-04-02	17.2500	18.8800	17.2500	18.8800	-0.892%	345	1,426	-20.551%
2026-04-01	19.4000	19.4000	19.0500	19.0500	-3.544%	15	1,426	-21.260%
2026-03-31	17.4900	19.7500	17.4900	19.7500	+20.500%	4	1,426	-24.051%
2026-03-30	16.3000	16.4500	16.3000	16.3900	-2.266%	5	1,423	-8.481%
2026-03-27	16.8200	17.3500	16.3500	16.7700	-8.908%	687	1,423	-10.555%
2026-03-26	18.6500	19.5300	18.2500	18.4100	-5.152%	56	1,866	-18.523%
2026-03-25	20.6000	20.6000	19.2900	19.4100	-5.086%	23	1,827	-22.720%
2026-03-24	20.4500	20.9000	20.4000	20.4500	-12.644%	58	1,813	-26.650%
2026-03-23	23.1000	23.4100	23.1000	23.4100	+7.140%	3	1,862	-35.925%
2026-03-20	21.9700	21.9700	21.3400	21.8500	-10.341%	11	1,865	-31.350%
2026-03-19	25.0000	25.0000	24.2500	24.3700	+0.247%	8	1,865	-38.449%
2026-03-17	26.0000	26.1500	24.2100	24.3100	-1.976%	12	1,862	-38.297%
2026-03-16	26.1500	26.1500	24.8000	24.8000	-0.760%	11	1,861	-39.516%
2026-03-13	26.3500	26.3500	24.9900	24.9900	-11.004%	6	1,859	-39.976%
2026-03-12	30.0000	30.0000	28.0500	28.0800	-2.500%	30	1,858	-46.581%
2026-03-11	33.2500	35.0000	28.8000	28.8000	+21.008%	37	1,848	-47.917%
2026-03-10	24.7500	24.7500	23.5000	23.8000	-5.668%	30	1,838	-36.975%
2026-03-09	24.5300	25.2300	22.6500	25.2300	-14.907%	9	1,817	-40.547%
2026-03-06	27.8500	29.6500	26.7000	29.6500	+6.463%	27	1,813	-49.410%
2026-03-05	28.0000	28.4500	27.0500	27.8500	+6.055%	6	1,812	-46.140%
2026-03-04	25.5000	26.3500	25.5000	26.2600	+4.000%	7	1,811	-42.879%
2026-03-03	22.8500	25.5000	22.8500	25.2500	+1.856%	145	1,814	-40.594%
2026-03-02	24.5000	25.0000	24.5000	24.7900	+12.938%	5	1,816	-39.492%
2026-02-27	21.7500	22.3900	21.7500	21.9500	-12.897%	4	1,815	-31.663%
2026-02-26	24.5000	25.2000	24.2000	25.2000	-0.826%	12	1,813	-40.476%
2026-02-25	26.2000	26.2000	25.4100	25.4100	+15.186%	83	1,733	-40.968%
2026-02-24	20.9000	23.0000	20.9000	22.0600	+7.296%	7	1,733	-32.004%
2026-02-23	21.8700	21.8700	20.0000	20.5600	-16.218%	23	1,732	-27.043%
2026-02-20	26.2600	26.2600	24.5400	24.5400	-16.814%	4	1,723	-38.875%
2026-02-19	28.7300	29.5000	28.7300	29.5000	+2.609%	3	1,723	-49.153%
2026-02-17	27.5600	28.7500	27.5600	28.7500	-8.000%	2	1,721	-47.826%
2026-02-13	31.3800	31.3800	31.2500	31.2500	+5.932%	101	1,720	-52.000%
2026-02-12	29.0000	30.5300	29.0000	29.5000	-0.338%	15	1,720	-49.153%
2026-02-11	28.5000	29.6000	28.5000	29.6000	-6.477%	3	1,715	-49.324%
2026-02-10	30.4600	32.5100	30.4600	31.6500	+7.653%	11	1,715	-52.607%
2026-02-09	26.4800	31.0500	26.4800	29.4000	+35.484%	51	1,715	-48.980%
2026-02-06	20.7000	21.8000	20.2000	21.7000	+15.426%	946	1,704	-30.876%
2026-02-05	23.7300	23.7300	18.8000	18.8000	-20.000%	64	1,008	-20.213%
2026-02-04	25.5000	25.8700	23.1000	23.5000	-11.488%	44	1,009	-36.170%
2026-02-03	29.0000	29.2100	26.5500	26.5500	-13.659%	27	1,029	-43.503%
2026-02-02	34.7500	35.3000	30.7500	30.7500	-8.154%	84	1,025	-51.220%
2026-01-30	34.5000	35.4500	33.4500	33.4800	-7.000%	135	975	-55.197%
2026-01-29	35.0000	36.0000	33.0500	36.0000	-4.000%	109	971	-58.333%
2026-01-28	39.4700	42.5800	37.5000	37.5000	-2.774%	8	959	-60.000%
2026-01-27	40.4300	40.4300	38.0000	38.5700	-15.546%	26	965	-61.110%
2026-01-26	44.1000	45.6700	44.1000	45.6700	+22.112%	4	967	-67.156%
2026-01-23	37.4000	37.4000	37.4000	37.4000	-9.113%	2	969	-59.893%
2026-01-22	41.1500	41.2600	41.1500	41.1500	+7.723%	7	967	-63.548%
2026-01-21	41.7000	41.7000	36.5000	38.2000	-9.906%	44	977	-60.733%
2026-01-20	46.0000	46.0000	42.4000	42.4000	-10.359%	8	968	-64.623%
2026-01-16	47.4000	47.4000	47.3000	47.3000	-8.155%	2	964	-68.288%
2026-01-14	51.8500	51.8500	51.5000	51.5000	-15.017%	4	964	-70.874%
2026-01-12	60.3500	61.0000	59.6600	60.6000	+12.326%	7	963	-75.248%
2026-01-09	51.7000	53.9500	51.7000	53.9500	+7.900%	4	965	-72.196%
2026-01-06	50.0000	50.0000	50.0000	50.0000	-2.913%	1	968	-70.000%
2026-01-05	51.5000	51.5000	51.5000	51.5000	-1.227%	1	969	-70.874%
2025-12-31	52.1400	52.1400	52.1400	52.1400	+0.173%	1	969	-71.231%
2025-12-29	53.2000	53.2000	52.0500	52.0500	-5.226%	11	969	-71.182%
2025-12-26	53.5000	54.9400	53.5000	54.9200	+3.917%	7	969	-72.688%
2025-12-24	52.8500	52.8500	52.8500	52.8500	+0.763%	1	972	-71.618%
2025-12-23	50.5000	52.5500	50.5000	52.4500	-5.665%	6	972	-71.401%
2025-12-22	51.5000	55.6000	51.5000	55.6000	+9.020%	3	972	-73.022%
2025-12-19	49.7500	52.6100	49.7500	51.0000	+18.881%	14	972	-70.588%
2025-12-18	44.5500	44.5500	42.9000	42.9000	+3.100%	22	974	-65.035%
2025-12-17	45.3000	45.3000	41.0000	41.6100	-13.726%	23	973	-63.951%
2025-12-16	50.0000	50.0000	48.2300	48.2300	+6.210%	2	971	-68.899%
2025-12-15	48.8000	48.8000	44.8500	45.4100	-9.488%	14	970	-66.968%
2025-12-12	54.5000	54.5000	47.8900	50.1700	-12.137%	15	972	-70.102%
2025-12-11	48.9100	58.0300	48.9100	57.1000	-23.867%	47	968	-73.730%
2025-12-09	75.0000	75.0000	75.0000	75.0000	+4.239%	1	947	-80.000%
2025-12-08	74.3100	74.3100	71.9500	71.9500	+3.824%	5	947	-79.152%
2025-12-04	66.9000	69.3000	66.9000	69.3000	+13.812%	2	947	-78.355%
2025-12-03	60.8900	60.8900	60.8900	60.8900	+2.250%	1	947	-75.365%
2025-12-02	63.7500	63.7500	59.5500	59.5500	-0.084%	4	946	-74.811%
2025-12-01	59.6000	59.6000	59.6000	59.6000	-6.715%	4	945	-74.832%
2025-11-26	63.5000	63.8900	63.4100	63.8900	+12.621%	4	944	-76.522%
2025-11-25	48.5500	56.7300	48.5500	56.7300	-3.864%	7	944	-73.559%
2025-11-24	57.0000	59.3700	57.0000	59.0100	-0.590%	24	947	-74.581%
2025-11-21	60.7000	60.7000	58.0000	59.3600	-25.800%	26	957	-74.730%
2025-11-20	79.8000	81.7100	79.8000	80.0000	+0.566%	3	947	-81.250%
2025-11-19	80.2800	80.2800	79.5500	79.5500	+9.167%	8	947	-81.144%
2025-11-18	72.8700	72.8700	72.8700	72.8700	-1.327%	2	949	-79.415%
2025-11-17	75.3800	75.3800	73.5600	73.8500	-7.398%	7	951	-79.689%
2025-11-14	77.8000	79.8000	77.8000	79.7500	+9.426%	4	951	-81.191%
2025-11-13	72.8800	72.8800	72.8800	72.8800	-9.297%	1	949	-79.418%
2025-11-12	84.2800	84.3100	79.5300	80.3500	-7.024%	59	949	-81.332%
2025-11-11	83.6700	86.4200	83.6700	86.4200	-5.397%	5	959	-82.643%
2025-11-10	91.3500	91.3500	91.3500	91.3500	-3.097%	1	955	-83.580%
2025-11-06	95.5000	95.5000	94.2700	94.2700	-6.571%	2	954	-84.088%
2025-11-04	103.3800	104.0100	100.9000	100.9000	-4.982%	11	954	-85.134%
2025-11-03	106.1900	106.1900	106.1900	106.1900	-3.639%	1	952	-85.874%
2025-10-31	110.2000	110.2000	110.2000	110.2000	+0.273%	10	952	-86.388%
2025-10-30	112.0900	112.1300	109.4000	109.9000	-8.394%	15	952	-86.351%
2025-10-29	119.9700	119.9700	119.9700	119.9700	-6.558%	2	937	-87.497%
2025-10-28	128.3600	128.3900	128.3600	128.3900	-1.170%	4	935	-88.317%
2025-10-27	128.8000	129.9300	128.8000	129.9100	-1.337%	5	926	-88.454%
2025-10-24	131.8000	131.8400	131.6700	131.6700	+3.677%	3	926	-88.608%
2025-10-23	127.0000	127.0000	127.0000	127.0000	+2.263%	15	924	-88.189%
2025-10-20	131.3600	131.3600	124.1900	124.1900	-16.359%	7	924	-87.922%
2025-10-15	152.7300	152.7300	148.4800	148.4800	+0.040%	2	918	-89.898%
2025-10-14	146.5000	148.4200	146.5000	148.4200	+10.761%	3	917	-89.894%
2025-10-08	133.1500	134.0000	133.1000	134.0000	+2.204%	10	914	-88.806%
2025-10-07	136.4200	136.4200	131.0000	131.1100	-6.243%	5	909	-88.559%
2025-10-06	139.5100	139.8600	139.5100	139.8400	+3.432%	10	909	-89.273%
2025-10-03	135.2000	135.2000	135.2000	135.2000	-0.221%	9	904	-88.905%
2025-10-02	132.7000	135.5000	132.7000	135.5000	+5.284%	11	913	-88.930%
2025-09-29	127.6000	128.7000	127.6000	128.7000	-2.574%	5	922	-88.345%
2025-09-26	131.9500	132.1000	131.9000	132.1000	-4.944%	6	927	-88.645%
2025-09-25	140.5100	140.5100	138.9700	138.9700	-8.572%	22	931	-89.206%
2025-09-24	152.0000	152.0000	152.0000	152.0000	+3.967%	6	950	-90.132%
2025-09-19	146.2000	146.2000	146.2000	146.2000	+5.521%	1	950	-89.740%
2025-09-12	138.5500	138.5500	138.5500	138.5500	-12.366%	72	1,023	-89.174%
2025-09-11	158.1000	158.1000	158.1000	158.1000	-9.002%	2	951	-90.512%
2025-09-10	166.8700	177.6300	166.8700	173.7400	+99.518%	7	949	-91.366%
2025-09-08	87.2500	87.2500	87.0800	87.0800	+16.262%	14	952	-82.774%
2025-08-29	74.9000	74.9000	74.9000	74.9000	-19.480%	2	936	-79.973%
2025-08-18	93.0200	93.0200	93.0200	93.0200	-7.901%	1	936	-83.874%
2025-08-11	101.0000	101.0000	101.0000	101.0000	+2.904%	1	936	-85.149%
2025-08-08	98.4000	98.7000	97.9500	98.1500	-3.538%	64	937	-84.717%
2025-08-07	101.7500	101.7500	101.7500	101.7500	-1.262%	1	969	-85.258%
2025-08-06	103.0500	103.0500	103.0500	103.0500	-0.675%	2	970	-85.444%
2025-08-05	103.5000	103.7500	103.5000	103.7500	-1.002%	2	971	-85.542%
2025-07-31	104.8000	104.8000	104.8000	104.8000	+9.167%	1	970	-85.687%
2025-07-28	93.0700	96.1000	93.0700	96.0000	+2.564%	3	970	-84.375%
2025-07-25	93.2500	93.6000	93.2500	93.6000	+1.244%	8	971	-83.974%
2025-07-24	93.6000	93.7000	91.3500	92.4500	+0.818%	62	975	-83.775%
2025-07-23	91.2500	91.9500	90.9500	91.7000	+4.382%	19	1,004	-83.642%
2025-07-22	87.8500	87.8500	87.8500	87.8500	-8.203%	1	1,014	-82.925%
2025-07-21	95.7000	95.7000	95.7000	95.7000	-0.778%	1	1,013	-84.326%
2025-07-17	99.2900	99.2900	96.4500	96.4500	+16.429%	11	1,014	-84.448%
2025-07-15	82.8400	82.8400	82.8400	82.8400	+5.934%	3	1,013	-81.893%
2025-07-14	78.2000	78.2000	78.2000	78.2000	-6.627%	2	1,014	-80.818%
2025-07-11	84.6300	84.6300	83.7500	83.7500	-4.022%	4	1,016	-82.090%
2025-07-10	87.2300	87.2600	87.2300	87.2600	+2.238%	3	1,016	-82.810%
2025-07-09	85.3500	85.3500	85.3500	85.3500	+3.367%	3	1,015	-82.425%
2025-07-07	85.5200	85.5200	82.5700	82.5700	+14.126%	3	1,015	-81.834%
2025-06-30	73.6400	73.9500	72.3500	72.3500	+9.954%	3	1,017	-79.267%
2025-06-27	65.8000	65.8000	65.8000	65.8000	+11.337%	1	1,016	-77.204%
2025-06-23	59.1000	59.1000	59.1000	59.1000	-2.475%	5	1,016	-74.619%
2025-06-20	60.6000	60.6000	60.6000	60.6000	-9.821%	20	1,011	-75.248%
2025-06-18	67.1500	67.2000	67.1500	67.2000	+7.211%	22	990	-77.679%
2025-06-17	62.6800	62.6800	62.6800	62.6800	-2.822%	5	990	-76.069%
2025-06-16	65.0000	65.0000	64.4500	64.5000	-5.425%	140	985	-76.744%
2025-06-13	58.6000	68.2000	58.0000	68.2000	+24.908%	118	1,020	-78.006%
2025-06-12	50.5700	55.7500	50.5700	54.6000	+40.360%	381	1,078	-72.527%
2025-06-11	39.1500	39.1500	38.9000	38.9000	-1.619%	5	1,097	-61.440%
2025-06-09	38.3000	39.5400	38.3000	39.5400	+8.626%	12	1,102	-62.064%
2025-06-06	36.2800	36.4000	36.2800	36.4000	+4.298%	4	1,113	-58.791%
2025-06-05	34.8000	34.9000	34.8000	34.9000	+5.152%	10	1,115	-57.020%
2025-06-04	33.7300	33.7300	33.1900	33.1900	+2.947%	6	1,125	-54.806%
2025-06-03	32.2400	32.2400	32.2400	32.2400	+3.499%	1	1,126	-53.474%
2025-05-30	31.1500	31.1500	31.1500	31.1500	+8.122%	2	1,126	-51.846%
2025-05-28	29.0000	29.0000	28.8100	28.8100	+1.408%	4	1,125	-47.935%
2025-05-27	28.3000	28.4100	28.3000	28.4100	+5.613%	2	1,122	-47.202%
2025-05-22	26.9000	26.9000	26.9000	26.9000	+1.740%	3	1,122	-44.238%
2025-05-20	26.4400	26.4400	26.4400	26.4400	-5.403%	1	1,122	-43.268%
2025-05-16	27.9500	27.9500	27.9500	27.9500	-3.387%	4	1,121	-46.333%
2025-05-14	28.8800	28.9300	28.8800	28.9300	+16.185%	27	1,121	-48.151%
2025-05-12	24.9000	24.9000	24.9000	24.9000	+6.365%	1	1,121	-39.759%
2025-05-08	23.4100	23.4100	23.4100	23.4100	+1.871%	10	1,121	-35.925%
2025-05-05	22.8000	23.1000	22.8000	22.9800	+81.087%	6	1,111	-34.726%
2025-04-22	12.6900	12.6900	12.6900	12.6900	+8.462%	17	1,111	+18.203%
2025-04-21	11.7000	11.7000	11.7000	11.7000	-14.348%	2	1,111	+28.205%
2025-04-16	14.6100	14.6100	13.6600	13.6600	-17.462%	74	1,111	+9.810%
2025-04-14	16.9500	16.9500	16.5500	16.5500	-4.335%	2	1,099	-9.366%
2025-04-10	17.4000	17.4000	17.3000	17.3000	+18.819%	3	1,097	-13.295%
2025-04-09	14.5600	14.5600	14.5600	14.5600	-6.065%	9	1,100	+3.022%
2025-04-08	15.5000	15.5000	15.5000	15.5000	+11.511%	1	1,095	-3.226%
2025-04-07	13.9000	13.9000	13.9000	13.9000	-25.188%	10	1,096	+7.914%
2025-04-03	18.5800	18.5800	18.5800	18.5800	-1.170%	1	1,086	-19.268%
2025-04-01	18.6000	18.8000	18.6000	18.8000	+5.028%	2	1,086	-20.213%
2025-03-31	18.1500	18.1500	17.7400	17.9000	-15.045%	28	1,088	-16.201%
2025-03-27	21.0700	21.0700	21.0700	21.0700	-16.719%	1	1,078	-28.809%
2025-03-25	25.3000	25.3000	25.3000	25.3000	-1.556%	1	1,078	-40.711%
2025-03-24	25.7000	25.7000	25.7000	25.7000	+4.260%	1	1,077	-41.634%
2025-03-20	25.7500	25.7500	24.6500	24.6500	+4.228%	24	1,076	-39.148%
2025-03-13	23.0000	23.6500	23.0000	23.6500	-0.588%	13	1,045	-36.575%
2025-03-12	22.0000	23.7900	22.0000	23.7900	+21.254%	4	1,045	-36.948%
2025-03-11	20.6000	20.6000	18.9000	19.6200	-19.259%	11	1,048	-23.547%
2025-03-10	26.4000	26.4000	24.3000	24.3000	-15.183%	2	1,045	-38.272%
2025-03-07	25.7500	28.6500	25.7500	28.6500	+8.729%	46	1,045	-47.644%
2025-03-06	28.9500	28.9500	26.3500	26.3500	-11.429%	15	1,044	-43.074%
2025-03-05	29.8000	30.1000	29.7500	29.7500	+4.754%	9	1,044	-49.580%
2025-03-04	28.4000	28.4000	28.4000	28.4000	-14.199%	1	1,044	-47.183%
2025-03-03	33.6000	33.7000	33.1000	33.1000	+3.762%	6	1,044	-54.683%
2025-02-28	31.9000	31.9000	31.9000	31.9000	-15.385%	4	1,046	-52.978%
2025-02-27	37.7000	37.7000	37.7000	37.7000	-3.209%	2	1,047	-60.212%
2025-02-26	39.0000	39.0000	38.9500	38.9500	+10.653%	2	1,047	-61.489%
2025-02-25	35.2000	35.2000	35.2000	35.2000	-3.297%	1	1,048	-57.386%
2025-02-24	36.4000	36.4000	36.4000	36.4000	+0.138%	1	1,048	-58.791%
2025-02-21	39.0000	39.0000	36.3500	36.3500	-13.432%	18	1,048	-58.735%
2025-02-20	41.9900	41.9900	41.9900	41.9900	-2.167%	1	1,056	-64.277%
2025-02-19	42.9200	42.9200	42.9200	42.9200	+0.751%	1	1,057	-65.051%
2025-02-18	43.9000	44.2000	42.6000	42.6000	+12.105%	19	1,057	-64.789%
2025-02-12	38.1000	38.1000	38.0000	38.0000	-9.200%	2	1,074	-60.526%
2025-02-10	41.4100	41.8500	41.4100	41.8500	+14.658%	3	1,072	-64.158%
2025-02-05	36.5000	36.5000	36.5000	36.5000	-0.137%	6	1,070	-58.904%
2025-01-30	33.8000	36.5500	33.8000	36.5500	+16.960%	5	1,081	-58.960%
2025-01-29	30.6300	31.2500	30.6300	31.2500	-3.698%	45	1,081	-52.000%
2025-01-28	32.7400	32.7400	32.4500	32.4500	+2.366%	3	1,082	-53.775%
2025-01-27	35.1500	35.9000	31.7000	31.7000	-30.543%	16	1,082	-52.681%
2025-01-24	45.6400	45.6400	45.6400	45.6400	-0.783%	6	1,085	-67.134%
2025-01-22	43.5000	46.6500	43.5000	46.0000	+32.374%	1,117	1,082	-67.391%
2025-01-21	30.9000	34.7500	30.6500	34.7500	+18.885%	74	1,632	-56.835%
2025-01-17	30.0500	30.0500	29.2300	29.2300	+2.024%	20	1,632	-48.683%
2025-01-16	29.4000	29.4500	28.6000	28.6500	+3.617%	40	1,632	-47.644%
2025-01-15	27.7000	27.7500	27.6000	27.6500	+4.340%	68	1,632	-45.750%
2025-01-10	26.5000	26.5000	26.5000	26.5000	-13.681%	4	1,632	-43.396%
2025-01-07	30.6000	30.7000	30.6000	30.7000	-4.063%	2	1,630	-51.140%
2025-01-06	32.0000	32.0000	32.0000	32.0000	-3.614%	2	1,630	-53.125%
2025-01-03	33.1000	33.2000	33.1000	33.2000	+0.302%	62	1,632	-54.819%
2024-12-31	33.0000	33.1000	33.0000	33.1000	-2.647%	2	1,601	-54.683%
2024-12-30	32.2500	34.0000	32.2500	34.0000	-3.873%	111	1,601	-55.882%
2024-12-27	35.3700	35.3700	35.3700	35.3700	-5.174%	2	1,491	-57.591%
2024-12-26	36.7000	37.3500	36.7000	37.3000	+5.516%	4	1,491	-59.786%
2024-12-18	35.6800	35.6800	34.9800	35.3500	-1.778%	220	1,489	-57.567%
2024-12-17	38.0000	38.0000	35.9900	35.9900	-4.889%	233	1,489	-58.322%
2024-12-16	38.4700	38.4700	37.6000	37.8400	-3.592%	199	1,290	-60.359%
2024-12-13	38.9400	39.2500	37.7000	39.2500	-2.557%	206	1,102	-61.783%
2024-12-12	40.9000	40.9000	40.2800	40.2800	-5.557%	5	1,000	-62.761%
2024-12-11	40.5000	42.8200	40.4500	42.6500	+6.625%	411	997	-64.830%
2024-12-10	37.1600	41.3000	37.1600	40.0000	-21.569%	521	795	-62.500%
2024-12-09	53.9000	53.9000	50.4300	51.0000	+2.719%	8	473	-70.588%
2024-12-05	49.6500	49.6500	49.6500	49.6500	+10.456%	1	467	-69.789%
2024-12-03	44.9500	44.9500	44.9500	44.9500	-0.222%	6	467	-66.630%
2024-12-02	45.0500	45.0500	45.0500	45.0500	+0.693%	215	467	-66.704%
2024-11-27	45.2000	45.4300	44.4800	44.7400	-18.832%	38	262	-66.473%
2024-11-21	52.5300	55.1200	52.5300	55.1200	+8.100%	2	263	-72.787%
2024-11-13	50.9900	50.9900	50.9900	50.9900	+1.776%	1	263	-70.582%
2024-11-12	49.1000	50.3000	49.1000	50.1000	-1.572%	39	263	-70.060%
2024-11-11	50.9000	50.9000	50.9000	50.9000	+1.193%	1	224	-70.530%
2024-11-08	49.5000	50.4000	49.5000	50.3000	+8.639%	42	224	-70.179%
2024-11-07	44.2500	46.3000	44.2500	46.3000	+6.559%	86	223	-67.603%
2024-11-06	42.0000	43.4500	42.0000	43.4500	+17.432%	5	309	-65.478%
2024-11-05	37.0000	37.0000	37.0000	37.0000	-5.972%	5	313	-59.459%
2024-10-30	39.3000	39.3500	39.3000	39.3500	+2.608%	2	313	-61.881%
2024-10-29	38.3500	38.3500	38.3500	38.3500	-1.667%	2	314	-60.887%
2024-10-25	39.2500	39.2500	39.0000	39.0000	0.000%	88	316	-61.538%
2024-10-24	39.0000	39.0000	38.9900	39.0000	+5.548%	7	316	-61.538%
2024-10-16	36.9500	36.9500	36.9500	36.9500	-7.625%	3	311	-59.405%
2024-10-14	40.0000	40.0000	40.0000	40.0000	+1.523%	1	309	-62.500%
2024-10-10	39.4000	39.4000	39.4000	39.4000	+1.026%	3	310	-61.929%
2024-10-08	37.3000	39.0000	37.3000	39.0000	+10.638%	9	312	-61.538%
2024-10-04	35.0000	35.2500	35.0000	35.2500	+8.796%	32	306	-57.447%
2024-10-03	32.0000	32.4000	32.0000	32.4000	-4.706%	12	321	-53.704%
2024-10-02	34.0000	34.0000	34.0000	34.0000	+0.741%	1	322	-55.882%
2024-09-27	33.1000	33.7500	33.1000	33.7500	+1.902%	8	321	-55.556%
2024-09-26	32.6000	33.5000	32.6000	33.1200	+2.222%	22	321	-54.710%
2024-09-25	33.2500	33.4200	32.3900	32.4000	+2.532%	21	315	-53.704%
2024-09-24	31.4800	31.6000	31.1000	31.6000	-0.472%	21	323	-52.532%
2024-09-23	32.4500	32.5000	31.7500	31.7500	-5.618%	38	322	-52.756%
2024-09-20	33.8000	33.8000	33.6400	33.6400	+1.021%	4	299	-55.410%
2024-09-19	32.4500	33.3000	32.4500	33.3000	-1.246%	164	297	-54.955%
2024-09-17	34.0000	34.5000	32.8300	33.7200	-7.616%	79	135	-55.516%
2024-09-16	34.0000	37.0000	33.9700	36.5000	+24.107%	18	66	-58.904%
2024-09-13	32.4900	32.4900	29.0000	29.4100	+1.941%	14	64	-48.997%
2024-09-12	27.0000	29.1500	27.0000	28.8500	+10.919%	24	60	-48.007%
2024-09-11	26.5000	26.8400	26.0100	26.0100	+3.010%	17	50	-42.330%
2024-09-10	26.8900	26.8900	23.5000	25.2500	+48.529%	11	41	-40.594%
2024-09-09	17.0500	17.0500	17.0000	17.0000	-6.077%	21	33	-11.765%
2024-09-05	18.1000	18.1000	18.1000	18.1000	+13.836%	15	27	-17.127%
2024-08-23	15.9000	15.9000	15.9000	15.9000	-19.289%	12	12	-5.660%
2024-07-23	19.7000	19.7000	19.7000	19.7000	-4.183%	3	6	-23.858%
2024-07-12	19.7800	20.5600	19.7800	20.5600	0.000%	6	3	-27.043%