ORCL261218P00130000
ORCL Dec 18 2026 130.00 Put
optionOPRA
EODNov 4, 2026
14.59USD+7.675%(+1.04)1,177Vol14,359OI
ORCL261218P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 13.4000 | 14.5900 | 12.2000 | 14.5900 | +7.675% | 1,177 | 15,090 | 0.000% |
| 2026-11-03 | 15.7000 | 15.8500 | 13.0000 | 13.5500 | -22.571% | 180 | 15,083 | +7.675% |
| 2026-11-02 | 13.7000 | 17.9500 | 13.5700 | 17.5000 | +51.515% | 5,429 | 14,656 | -16.629% |
| 2026-10-30 | 10.7000 | 12.3200 | 9.3900 | 11.5500 | +44.015% | 3,686 | 13,661 | +26.320% |
| 2026-10-29 | 6.6000 | 8.5500 | 6.6000 | 8.0200 | +28.939% | 388 | 13,644 | +81.920% |
| 2026-10-28 | 12.0000 | 12.2000 | 5.7300 | 6.2200 | -45.913% | 1,099 | 13,726 | +134.566% |
| 2026-10-27 | 12.3500 | 12.3700 | 11.2800 | 11.5000 | -14.498% | 220 | 13,697 | +26.870% |
| 2026-10-26 | 14.1000 | 14.9600 | 13.2600 | 13.4500 | -4.270% | 589 | 13,577 | +8.476% |
| 2026-10-23 | 15.0500 | 15.0500 | 13.3000 | 14.0500 | -4.096% | 293 | 13,458 | +3.843% |
| 2026-10-22 | 13.7500 | 15.6500 | 13.3000 | 14.6500 | +14.722% | 332 | 13,357 | -0.410% |
| 2026-10-21 | 11.6000 | 13.4000 | 11.6000 | 12.7700 | +8.959% | 426 | 13,523 | +14.252% |
| 2026-10-20 | 13.4500 | 13.4500 | 10.8000 | 11.7200 | -6.762% | 219 | 13,438 | +24.488% |
| 2026-10-19 | 12.2800 | 12.6000 | 11.8000 | 12.5700 | -7.574% | 532 | 13,215 | +16.070% |
| 2026-10-16 | 11.5500 | 14.0000 | 11.1200 | 13.6000 | +28.910% | 425 | 12,980 | +7.279% |
| 2026-10-15 | 13.4000 | 13.5200 | 10.5500 | 10.5500 | -16.667% | 518 | 12,802 | +38.294% |
| 2026-10-14 | 9.0000 | 13.1000 | 8.9500 | 12.6600 | +66.579% | 1,290 | 12,386 | +15.245% |
| 2026-10-13 | 9.6500 | 9.6500 | 7.4400 | 7.6000 | -16.022% | 176 | 12,432 | +91.974% |
| 2026-10-12 | 8.7000 | 9.4500 | 8.7000 | 9.0500 | +12.144% | 197 | 12,351 | +61.215% |
| 2026-10-09 | 9.1000 | 9.1000 | 7.8000 | 8.0700 | -23.507% | 302 | 12,367 | +80.793% |
| 2026-10-08 | 8.3500 | 10.7800 | 7.9500 | 10.5500 | +40.667% | 388 | 12,298 | +38.294% |
| 2026-10-07 | 7.9500 | 8.0000 | 7.4500 | 7.5000 | +2.740% | 89 | 12,279 | +94.533% |
| 2026-10-06 | 7.4000 | 7.4000 | 6.9000 | 7.3000 | -6.410% | 68 | 12,283 | +99.863% |
| 2026-10-05 | 8.4000 | 8.4000 | 7.3500 | 7.8000 | -8.019% | 1,337 | 11,208 | +87.051% |
| 2026-10-02 | 8.4000 | 9.1000 | 8.0500 | 8.4800 | -15.454% | 1,821 | 10,839 | +72.052% |
| 2026-10-01 | 9.4700 | 11.1000 | 9.4700 | 10.0300 | -3.835% | 1,795 | 10,251 | +45.464% |
| 2026-09-30 | 10.6000 | 11.0500 | 10.1000 | 10.4300 | +1.855% | 826 | 10,222 | +39.885% |
| 2026-09-29 | 12.0000 | 12.0000 | 8.9800 | 10.2400 | -15.928% | 648 | 10,451 | +42.480% |
| 2026-09-28 | 12.2000 | 12.7000 | 11.1000 | 12.1800 | +16.000% | 954 | 10,204 | +19.787% |
| 2026-09-25 | 9.8000 | 10.5000 | 9.4200 | 10.5000 | +6.925% | 329 | 10,031 | +38.952% |
| 2026-09-24 | 10.7500 | 12.3500 | 9.7000 | 9.8200 | +19.030% | 2,032 | 9,250 | +48.574% |
| 2026-09-23 | 7.6000 | 8.3000 | 7.5500 | 8.2500 | +13.793% | 469 | 8,870 | +76.848% |
| 2026-09-22 | 6.7000 | 7.4000 | 6.5900 | 7.2500 | -4.354% | 374 | 9,022 | +101.241% |
| 2026-09-21 | 7.7300 | 7.8500 | 7.1500 | 7.5800 | -0.915% | 414 | 9,039 | +92.480% |
| 2026-09-18 | 7.7500 | 8.5000 | 7.6000 | 7.6500 | +4.082% | 187 | 8,990 | +90.719% |
| 2026-09-17 | 7.9600 | 7.9600 | 7.0000 | 7.3500 | -21.809% | 212 | 9,020 | +98.503% |
| 2026-09-16 | 9.0000 | 9.5500 | 8.6000 | 9.4000 | -7.389% | 85 | 9,027 | +55.213% |
| 2026-09-15 | 9.4500 | 10.2000 | 9.0500 | 10.1500 | +12.528% | 566 | 8,796 | +43.744% |
| 2026-09-14 | 9.3500 | 10.0000 | 8.8000 | 9.0200 | +22.721% | 2,375 | 7,848 | +61.752% |
| 2026-09-11 | 5.2000 | 7.5000 | 4.4500 | 7.3500 | -14.535% | 376 | 7,973 | +98.503% |
| 2026-09-10 | 7.5000 | 8.6000 | 7.1500 | 8.6000 | +30.303% | 1,427 | 7,273 | +69.651% |
| 2026-09-09 | 6.7500 | 6.7500 | 6.3300 | 6.6000 | -3.650% | 103 | 7,248 | +121.061% |
| 2026-09-08 | 5.5300 | 6.9000 | 5.5300 | 6.8500 | -8.667% | 153 | 7,213 | +112.993% |
| 2026-09-04 | 7.3300 | 7.8500 | 7.0200 | 7.5000 | -10.072% | 254 | 7,170 | +94.533% |
| 2026-09-03 | 9.9100 | 9.9100 | 7.8000 | 8.3400 | -19.498% | 855 | 6,688 | +74.940% |
| 2026-09-02 | 12.6500 | 12.6500 | 10.3600 | 10.3600 | -16.787% | 809 | 6,096 | +40.830% |
| 2026-09-01 | 11.8000 | 12.8200 | 11.4000 | 12.4500 | +23.267% | 116 | 6,050 | +17.189% |
| 2026-08-31 | 10.5000 | 10.5600 | 9.6700 | 10.1000 | -0.493% | 378 | 6,130 | +44.455% |
| 2026-08-28 | 9.7500 | 10.5000 | 9.6000 | 10.1500 | -0.976% | 35 | 6,138 | +43.744% |
| 2026-08-27 | 9.7400 | 11.1500 | 9.7400 | 10.2500 | -6.818% | 121 | 6,092 | +42.341% |
| 2026-08-26 | 11.2000 | 11.5500 | 10.6400 | 11.0000 | -13.043% | 164 | 6,199 | +32.636% |
| 2026-08-25 | 12.2500 | 12.8000 | 12.0000 | 12.6500 | -2.317% | 165 | 6,156 | +15.336% |
| 2026-08-24 | 13.8000 | 13.8000 | 12.8800 | 12.9500 | +6.148% | 7 | 6,155 | +12.664% |
| 2026-08-21 | 12.2400 | 12.6000 | 12.0000 | 12.2000 | -11.786% | 66 | 6,150 | +19.590% |
| 2026-08-20 | 13.4000 | 14.0600 | 13.4000 | 13.8300 | +4.220% | 45 | 6,132 | +5.495% |
| 2026-08-19 | 12.9200 | 14.8700 | 12.6500 | 13.2700 | -0.450% | 168 | 6,138 | +9.947% |
| 2026-08-18 | 13.0100 | 13.3300 | 12.6600 | 13.3300 | +10.256% | 1,310 | 4,838 | +9.452% |
| 2026-08-17 | 12.1500 | 12.5500 | 11.5500 | 12.0900 | +3.777% | 124 | 4,791 | +20.678% |
| 2026-08-14 | 10.9500 | 11.6500 | 10.7300 | 11.6500 | +7.373% | 23 | 4,784 | +25.236% |
| 2026-08-13 | 11.6800 | 11.8400 | 10.2300 | 10.8500 | -6.466% | 111 | 4,794 | +34.470% |
| 2026-08-12 | 11.7500 | 12.7500 | 11.5400 | 11.6000 | -16.547% | 259 | 5,022 | +25.776% |
| 2026-08-11 | 13.4000 | 14.3200 | 13.4000 | 13.9000 | +9.020% | 371 | 4,712 | +4.964% |
| 2026-08-10 | 13.5000 | 14.1500 | 12.7100 | 12.7500 | -12.069% | 38 | 4,706 | +14.431% |
| 2026-08-07 | 15.1500 | 15.6000 | 14.5000 | 14.5000 | -7.937% | 79 | 4,714 | +0.621% |
| 2026-08-06 | 16.4200 | 16.4200 | 15.3500 | 15.7500 | +0.639% | 42 | 4,726 | -7.365% |
| 2026-08-05 | 16.4400 | 16.4400 | 15.4500 | 15.6500 | 0.000% | 66 | 4,718 | -6.773% |
| 2026-08-04 | 17.0100 | 17.0100 | 15.1000 | 15.6500 | -9.223% | 74 | 4,733 | -6.773% |
| 2026-08-03 | 20.1200 | 20.5500 | 17.2400 | 17.2400 | -18.871% | 168 | 4,817 | -15.371% |
| 2026-07-31 | 21.5500 | 22.6400 | 21.0000 | 21.2500 | -9.188% | 141 | 4,831 | -31.341% |
| 2026-07-30 | 24.5500 | 24.5500 | 23.2000 | 23.4000 | -13.333% | 14 | 4,830 | -37.650% |
| 2026-07-29 | 26.3000 | 28.1000 | 25.5000 | 27.0000 | +4.046% | 56 | 4,817 | -45.963% |
| 2026-07-28 | 27.6500 | 28.3000 | 25.5900 | 25.9500 | -0.192% | 85 | 4,769 | -43.776% |
| 2026-07-27 | 27.8300 | 27.8300 | 25.8100 | 26.0000 | -11.020% | 225 | 4,809 | -43.885% |
| 2026-07-24 | 27.4800 | 29.2200 | 27.0000 | 29.2200 | +10.264% | 320 | 4,566 | -50.068% |
| 2026-07-23 | 25.6800 | 27.1000 | 24.5000 | 26.5000 | +10.647% | 58 | 4,540 | -44.943% |
| 2026-07-22 | 22.9500 | 24.1000 | 22.9500 | 23.9500 | +3.233% | 9 | 4,537 | -39.081% |
| 2026-07-21 | 24.9500 | 25.0600 | 22.9500 | 23.2000 | -8.841% | 61 | 4,520 | -37.112% |
| 2026-07-20 | 23.5600 | 25.9300 | 23.5600 | 25.4500 | +11.525% | 164 | 4,422 | -42.672% |
| 2026-07-17 | 23.5000 | 23.6500 | 22.3000 | 22.8200 | -4.917% | 60 | 4,415 | -36.065% |
| 2026-07-16 | 22.5000 | 24.0000 | 22.5000 | 24.0000 | +16.675% | 50 | 4,407 | -39.208% |
| 2026-07-15 | 20.7500 | 21.4000 | 19.8800 | 20.5700 | -7.758% | 628 | 4,149 | -29.071% |
| 2026-07-14 | 20.3500 | 22.3000 | 20.3500 | 22.3000 | +6.190% | 922 | 3,459 | -34.574% |
| 2026-07-13 | 18.5000 | 21.0200 | 18.5000 | 21.0000 | +21.598% | 243 | 3,450 | -30.524% |
| 2026-07-10 | 16.6700 | 17.4500 | 16.6700 | 17.2700 | +4.036% | 54 | 3,429 | -15.518% |
| 2026-07-09 | 16.2000 | 16.6000 | 15.5000 | 16.6000 | -6.162% | 132 | 3,445 | -12.108% |
| 2026-07-08 | 17.6500 | 18.4100 | 17.5000 | 17.6900 | -1.173% | 123 | 3,429 | -17.524% |
| 2026-07-07 | 16.0500 | 18.4000 | 16.0500 | 17.9000 | +8.815% | 581 | 3,383 | -18.492% |
| 2026-07-06 | 16.6500 | 16.8500 | 16.1600 | 16.4500 | -7.584% | 68 | 3,378 | -11.307% |
| 2026-07-02 | 15.3000 | 17.8000 | 15.0000 | 17.8000 | +9.877% | 113 | 3,306 | -18.034% |
| 2026-07-01 | 15.5900 | 16.2000 | 15.0200 | 16.2000 | +8.072% | 74 | 3,280 | -9.938% |
| 2026-06-30 | 14.7000 | 15.6000 | 14.1000 | 14.9900 | +1.696% | 131 | 3,191 | -2.668% |
| 2026-06-29 | 13.0800 | 15.1500 | 13.0800 | 14.7400 | +5.286% | 183 | 3,116 | -1.018% |
| 2026-06-26 | 13.6000 | 14.0000 | 13.3500 | 14.0000 | +5.581% | 98 | 3,075 | +4.214% |
| 2026-06-25 | 12.5000 | 14.0000 | 12.5000 | 13.2600 | +7.108% | 91 | 3,068 | +10.030% |
| 2026-06-24 | 10.0000 | 12.6000 | 10.0000 | 12.3800 | +25.685% | 420 | 2,750 | +17.851% |
| 2026-06-23 | 8.7900 | 9.8500 | 8.7900 | 9.8500 | +23.899% | 46 | 2,731 | +48.122% |
| 2026-06-22 | 7.4000 | 8.0300 | 7.3500 | 7.9500 | +15.552% | 177 | 2,651 | +83.522% |
| 2026-06-18 | 7.2000 | 7.2000 | 6.6900 | 6.8800 | +0.292% | 84 | 2,644 | +112.064% |
| 2026-06-17 | 6.8500 | 6.8600 | 6.8500 | 6.8600 | +7.187% | 2 | 2,644 | +112.682% |
| 2026-06-16 | 6.5000 | 6.6500 | 6.3500 | 6.4000 | -7.514% | 19 | 2,639 | +127.969% |
| 2026-06-15 | 6.9500 | 6.9500 | 6.9200 | 6.9200 | -14.037% | 10 | 2,639 | +110.838% |
| 2026-06-12 | 8.1100 | 8.4200 | 7.8800 | 8.0500 | -3.012% | 33 | 2,628 | +81.242% |
| 2026-06-11 | 8.5000 | 9.3000 | 8.0000 | 8.3000 | +29.890% | 270 | 2,548 | +75.783% |
| 2026-06-10 | 6.3200 | 6.3900 | 6.2500 | 6.3900 | -0.930% | 25 | 2,543 | +128.326% |
| 2026-06-09 | 5.6500 | 7.0000 | 5.6500 | 6.4500 | +10.256% | 13 | 2,544 | +126.202% |
| 2026-06-08 | 5.3600 | 5.8500 | 5.3600 | 5.8500 | -3.306% | 12 | 2,545 | +149.402% |
| 2026-06-05 | 4.8900 | 6.0500 | 4.8500 | 6.0500 | +48.284% | 13 | 2,553 | +141.157% |
| 2026-06-04 | 4.6500 | 4.8800 | 4.0000 | 4.0800 | -12.258% | 33 | 2,564 | +257.598% |
| 2026-06-03 | 4.7000 | 4.8000 | 4.6500 | 4.6500 | -1.064% | 7 | 2,566 | +213.763% |
| 2026-06-02 | 4.3500 | 4.7000 | 4.3500 | 4.7000 | +11.905% | 11 | 2,577 | +210.426% |
| 2026-06-01 | 5.0200 | 5.0200 | 4.1400 | 4.2000 | -17.969% | 65 | 2,608 | +247.381% |
| 2026-05-29 | 5.4500 | 5.5000 | 5.1000 | 5.1200 | -19.115% | 55 | 2,589 | +184.961% |
| 2026-05-28 | 6.9000 | 6.9200 | 6.3300 | 6.3300 | -18.533% | 8 | 2,592 | +130.490% |
| 2026-05-27 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -0.385% | 2 | 2,592 | +87.773% |
| 2026-05-26 | 7.8000 | 7.8900 | 7.3500 | 7.8000 | 0.000% | 8 | 2,593 | +87.051% |
| 2026-05-22 | 7.9000 | 7.9000 | 7.5700 | 7.8000 | -3.346% | 46 | 2,594 | +87.051% |
| 2026-05-21 | 8.3000 | 8.3000 | 8.0500 | 8.0700 | -9.832% | 7 | 2,594 | +80.793% |
| 2026-05-20 | 9.3500 | 9.3500 | 8.9300 | 8.9500 | -2.186% | 10 | 2,588 | +63.017% |
| 2026-05-19 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +5.780% | 1 | 2,588 | +59.454% |
| 2026-05-18 | 8.6300 | 8.7200 | 8.6300 | 8.6500 | +8.125% | 4 | 2,588 | +68.671% |
| 2026-05-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.652% | 5 | 2,584 | +82.375% |
| 2026-05-14 | 7.9800 | 7.9800 | 7.6900 | 7.8700 | -5.181% | 5 | 2,586 | +85.388% |
| 2026-05-13 | 8.3500 | 8.3900 | 8.3000 | 8.3000 | -9.290% | 15 | 2,589 | +75.783% |
| 2026-05-12 | 9.0000 | 9.1500 | 8.6000 | 9.1500 | +14.375% | 69 | 2,523 | +59.454% |
| 2026-05-11 | 8.3500 | 8.4200 | 8.0000 | 8.0000 | -3.030% | 29 | 2,524 | +82.375% |
| 2026-05-08 | 8.5000 | 8.5000 | 8.2500 | 8.2500 | -4.070% | 13 | 2,524 | +76.848% |
| 2026-05-07 | 8.1000 | 8.6000 | 8.1000 | 8.6000 | -4.018% | 50 | 2,535 | +69.651% |
| 2026-05-06 | 8.9500 | 8.9600 | 8.7500 | 8.9600 | -4.681% | 7 | 2,530 | +62.835% |
| 2026-05-05 | 9.5000 | 9.5100 | 9.4000 | 9.4000 | -3.093% | 4 | 2,533 | +55.213% |
| 2026-05-04 | 10.5000 | 10.5000 | 9.6000 | 9.7000 | -11.818% | 29 | 2,536 | +50.412% |
| 2026-05-01 | 11.5000 | 11.7500 | 10.9000 | 11.0000 | -16.667% | 15 | 2,548 | +32.636% |
| 2026-04-30 | 13.4400 | 13.4400 | 13.1000 | 13.2000 | +1.227% | 13 | 2,548 | +10.530% |
| 2026-04-29 | 12.9200 | 13.0400 | 12.7500 | 13.0400 | +6.449% | 29 | 2,535 | +11.887% |
| 2026-04-28 | 12.3000 | 12.3000 | 12.2500 | 12.2500 | +12.903% | 78 | 2,521 | +19.102% |
| 2026-04-27 | 11.1000 | 11.1200 | 10.8500 | 10.8500 | 0.000% | 26 | 2,516 | +34.470% |
| 2026-04-24 | 10.1500 | 11.0000 | 10.1500 | 10.8500 | +6.373% | 11 | 2,520 | +34.470% |
| 2026-04-23 | 10.0000 | 10.2000 | 9.8100 | 10.2000 | +19.020% | 14 | 2,516 | +43.039% |
| 2026-04-22 | 8.3000 | 8.5700 | 8.3000 | 8.5700 | -5.513% | 4 | 2,506 | +70.245% |
| 2026-04-21 | 9.6000 | 9.6000 | 9.0000 | 9.0700 | -7.070% | 9 | 2,510 | +60.860% |
| 2026-04-20 | 9.6900 | 10.1200 | 9.6900 | 9.7600 | -4.780% | 257 | 2,510 | +49.488% |
| 2026-04-17 | 9.4400 | 10.2500 | 9.4400 | 10.2500 | +2.295% | 61 | 2,260 | +42.341% |
| 2026-04-16 | 10.5000 | 10.5000 | 10.0200 | 10.0200 | -13.769% | 101 | 2,242 | +45.609% |
| 2026-04-15 | 11.4000 | 12.0200 | 11.4000 | 11.6200 | -10.615% | 17 | 2,241 | +25.559% |
| 2026-04-14 | 12.9000 | 13.3500 | 12.2000 | 13.0000 | -14.698% | 46 | 2,244 | +12.231% |
| 2026-04-13 | 18.2300 | 18.2300 | 15.2400 | 15.2400 | -23.224% | 22 | 2,270 | -4.265% |
| 2026-04-10 | 19.9200 | 20.3000 | 19.2000 | 19.8500 | +0.253% | 38 | 2,270 | -26.499% |
| 2026-04-09 | 19.2500 | 19.9200 | 19.0500 | 19.8000 | +15.250% | 93 | 2,281 | -26.313% |
| 2026-04-08 | 16.4000 | 17.1800 | 16.4000 | 17.1800 | -9.579% | 23 | 2,235 | -15.076% |
| 2026-04-02 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +6.802% | 1 | 2,235 | -23.211% |
| 2026-04-01 | 17.7000 | 17.7900 | 17.7000 | 17.7900 | +0.793% | 2 | 2,235 | -17.988% |
| 2026-03-31 | 19.4300 | 19.4300 | 17.6500 | 17.6500 | -13.011% | 7 | 2,233 | -17.337% |
| 2026-03-30 | 19.8800 | 20.3000 | 19.8800 | 20.2900 | -0.685% | 16 | 2,234 | -28.093% |
| 2026-03-27 | 19.8500 | 20.4300 | 19.8500 | 20.4300 | +8.038% | 6 | 2,223 | -28.585% |
| 2026-03-26 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | +5.998% | 6 | 2,223 | -22.845% |
| 2026-03-25 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | +1.364% | 1 | 2,223 | -18.217% |
| 2026-03-24 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +12.460% | 22 | 2,222 | -17.102% |
| 2026-03-23 | 16.6700 | 16.6700 | 15.4000 | 15.6500 | -5.723% | 140 | 2,222 | -6.773% |
| 2026-03-20 | 16.8000 | 16.8400 | 16.6000 | 16.6000 | +7.097% | 106 | 2,126 | -12.108% |
| 2026-03-19 | 16.9500 | 16.9500 | 15.5000 | 15.5000 | -1.899% | 3 | 2,213 | -5.871% |
| 2026-03-18 | 15.9000 | 16.1800 | 15.6900 | 15.8000 | +0.509% | 94 | 2,214 | -7.658% |
| 2026-03-17 | 15.8000 | 15.8000 | 15.6800 | 15.7200 | +1.419% | 206 | 2,200 | -7.188% |
| 2026-03-16 | 15.6300 | 15.6300 | 15.5000 | 15.5000 | -1.274% | 54 | 2,359 | -5.871% |
| 2026-03-13 | 15.3300 | 16.0000 | 15.2000 | 15.7000 | +4.667% | 29 | 2,320 | -7.070% |
| 2026-03-12 | 14.2000 | 15.0000 | 14.2000 | 15.0000 | +8.932% | 53 | 2,306 | -2.733% |
| 2026-03-11 | 13.8800 | 14.0000 | 13.1000 | 13.7700 | -23.030% | 132 | 2,303 | +5.955% |
| 2026-03-10 | 18.8000 | 18.9000 | 17.8900 | 17.8900 | -8.256% | 23 | 2,192 | -18.446% |
| 2026-03-09 | 20.1800 | 20.1800 | 19.4700 | 19.5000 | +4.952% | 311 | 2,187 | -25.179% |
| 2026-03-06 | 18.8000 | 18.8900 | 17.2000 | 18.5800 | +1.530% | 79 | 2,157 | -21.475% |
| 2026-03-05 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -0.813% | 1 | 2,152 | -20.273% |
| 2026-03-04 | 19.0300 | 19.0300 | 18.4000 | 18.4500 | -4.404% | 116 | 2,152 | -20.921% |
| 2026-03-03 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -1.531% | 1 | 2,113 | -24.404% |
| 2026-03-02 | 19.5000 | 19.6000 | 19.5000 | 19.6000 | -7.981% | 7 | 2,113 | -25.561% |
| 2026-02-27 | 21.0000 | 21.5000 | 21.0000 | 21.3000 | +15.135% | 5 | 2,111 | -31.502% |
| 2026-02-26 | 18.5000 | 18.8600 | 18.5000 | 18.5000 | -8.234% | 50 | 2,108 | -21.135% |
| 2026-02-25 | 19.5600 | 20.1600 | 19.5600 | 20.1600 | -3.309% | 3 | 2,089 | -27.629% |
| 2026-02-24 | 22.9000 | 22.9000 | 20.8500 | 20.8500 | -7.251% | 38 | 2,089 | -30.024% |
| 2026-02-23 | 21.5700 | 23.1000 | 21.5700 | 22.4800 | +9.392% | 41 | 2,056 | -35.098% |
| 2026-02-20 | 18.8000 | 20.5500 | 18.5500 | 20.5500 | +17.429% | 26 | 2,046 | -29.002% |
| 2026-02-18 | 17.5000 | 17.5000 | 17.3500 | 17.5000 | +1.156% | 11 | 2,047 | -16.629% |
| 2026-02-13 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -5.722% | 1 | 2,039 | -15.665% |
| 2026-02-12 | 17.6500 | 18.3500 | 17.6500 | 18.3500 | +1.944% | 5 | 2,039 | -20.490% |
| 2026-02-11 | 16.8400 | 18.0000 | 16.8000 | 18.0000 | +7.784% | 11 | 2,041 | -18.944% |
| 2026-02-10 | 16.4000 | 16.7200 | 16.4000 | 16.7000 | -4.188% | 4 | 2,048 | -12.635% |
| 2026-02-09 | 18.1400 | 18.1400 | 17.4300 | 17.4300 | -22.187% | 13 | 2,050 | -16.294% |
| 2026-02-06 | 22.2800 | 22.8700 | 22.2800 | 22.4000 | -8.008% | 78 | 2,037 | -34.866% |
| 2026-02-05 | 20.5200 | 24.3500 | 20.4000 | 24.3500 | +19.539% | 22 | 2,004 | -40.082% |
| 2026-02-04 | 18.9000 | 21.1300 | 18.9000 | 20.3700 | +11.985% | 89 | 1,994 | -28.375% |
| 2026-02-03 | 17.4200 | 18.4500 | 17.4200 | 18.1900 | +16.008% | 16 | 1,970 | -19.791% |
| 2026-02-02 | 13.8500 | 15.6800 | 13.8500 | 15.6800 | +10.035% | 109 | 1,969 | -6.952% |
| 2026-01-29 | 15.0000 | 15.4800 | 14.2500 | 14.2500 | +16.327% | 7 | 1,922 | +2.386% |
| 2026-01-28 | 12.0400 | 12.6300 | 11.8500 | 12.2500 | +0.657% | 177 | 1,919 | +19.102% |
| 2026-01-27 | 12.0000 | 12.1700 | 12.0000 | 12.1700 | +12.999% | 5 | 1,842 | +19.885% |
| 2026-01-26 | 10.9500 | 10.9500 | 10.6400 | 10.7700 | -10.025% | 6 | 1,840 | +35.469% |
| 2026-01-23 | 12.5000 | 12.5000 | 11.8000 | 11.9700 | +2.220% | 6 | 1,835 | +21.888% |
| 2026-01-22 | 11.7500 | 11.7500 | 11.7100 | 11.7100 | -7.504% | 2 | 1,834 | +24.594% |
| 2026-01-21 | 12.8000 | 13.2500 | 12.6600 | 12.6600 | +14.054% | 158 | 1,833 | +15.245% |
| 2026-01-20 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +13.846% | 1 | 1,679 | +31.441% |
| 2026-01-15 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +3.613% | 1 | 1,678 | +49.641% |
| 2026-01-14 | 9.1000 | 9.4100 | 9.1000 | 9.4100 | +16.173% | 2 | 1,677 | +55.048% |
| 2026-01-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.594% | 2 | 1,676 | +80.123% |
| 2026-01-12 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -5.714% | 2 | 1,674 | +70.047% |
| 2026-01-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -8.266% | 3 | 1,674 | +60.330% |
| 2026-01-08 | 9.7500 | 9.9200 | 9.7500 | 9.9200 | +10.222% | 2 | 1,677 | +47.077% |
| 2026-01-06 | 9.2300 | 9.2300 | 9.0000 | 9.0000 | -3.433% | 11 | 1,676 | +62.111% |
| 2026-01-05 | 9.1700 | 9.3200 | 9.1700 | 9.3200 | +6.881% | 6 | 1,675 | +56.545% |
| 2025-12-31 | 8.6500 | 8.7200 | 8.6500 | 8.7200 | +2.709% | 4 | 1,673 | +67.317% |
| 2025-12-30 | 8.5000 | 8.5000 | 8.4500 | 8.4900 | -3.413% | 18 | 1,673 | +71.849% |
| 2025-12-29 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +1.384% | 1 | 1,674 | +65.984% |
| 2025-12-26 | 8.8500 | 8.8500 | 8.6700 | 8.6700 | -2.584% | 6 | 1,673 | +68.281% |
| 2025-12-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +2.771% | 17 | 1,673 | +63.933% |
| 2025-12-22 | 8.8000 | 8.8000 | 8.6600 | 8.6600 | -8.263% | 3 | 1,673 | +68.476% |
| 2025-12-19 | 9.8000 | 9.8000 | 9.4400 | 9.4400 | -15.336% | 3 | 1,672 | +54.555% |
| 2025-12-17 | 11.2300 | 11.3400 | 11.1500 | 11.1500 | +8.463% | 11 | 1,671 | +30.852% |
| 2025-12-16 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -4.372% | 1 | 1,666 | +41.926% |
| 2025-12-15 | 11.0500 | 11.5800 | 10.6100 | 10.7500 | +4.878% | 52 | 1,666 | +35.721% |
| 2025-12-12 | 9.5500 | 11.0000 | 9.5000 | 10.2500 | +12.885% | 154 | 1,650 | +42.341% |
| 2025-12-11 | 10.1100 | 10.2800 | 9.0800 | 9.0800 | +32.943% | 37 | 1,519 | +60.683% |
| 2025-12-10 | 7.2000 | 7.3000 | 6.7000 | 6.8300 | -5.793% | 8 | 1,491 | +113.616% |
| 2025-12-09 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -10.934% | 8 | 1,491 | +101.241% |
| 2025-12-05 | 8.1000 | 8.1400 | 8.1000 | 8.1400 | -3.095% | 20 | 1,491 | +79.238% |
| 2025-12-04 | 8.5500 | 8.5500 | 8.4000 | 8.4000 | -8.197% | 168 | 1,471 | +73.690% |
| 2025-12-02 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -5.670% | 3 | 1,307 | +59.454% |
| 2025-12-01 | 9.7500 | 9.8000 | 9.6900 | 9.7000 | +2.646% | 14 | 1,306 | +50.412% |
| 2025-11-26 | 9.6000 | 9.6000 | 9.4500 | 9.4500 | -17.395% | 46 | 1,293 | +54.392% |
| 2025-11-25 | 11.3100 | 11.4400 | 11.3100 | 11.4400 | +15.556% | 2 | 1,293 | +27.535% |
| 2025-11-24 | 10.2900 | 10.2900 | 9.9000 | 9.9000 | -6.427% | 8 | 1,292 | +47.374% |
| 2025-11-21 | 11.7000 | 11.7000 | 10.5600 | 10.5800 | +29.024% | 59 | 1,291 | +37.902% |
| 2025-11-20 | 6.8000 | 8.2000 | 6.8000 | 8.2000 | +15.493% | 607 | 1,276 | +77.927% |
| 2025-11-19 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -6.579% | 2 | 1,626 | +105.493% |
| 2025-11-18 | 7.9500 | 7.9500 | 7.6000 | 7.6000 | +0.662% | 54 | 1,626 | +91.974% |
| 2025-11-17 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +7.857% | 26 | 1,661 | +93.245% |
| 2025-11-14 | 7.7500 | 7.7500 | 7.0000 | 7.0000 | -9.091% | 4 | 1,644 | +108.429% |
| 2025-11-13 | 7.0500 | 7.7000 | 7.0500 | 7.7000 | +18.462% | 12 | 1,641 | +89.481% |
| 2025-11-12 | 5.9200 | 6.5000 | 5.9200 | 6.5000 | +8.333% | 4 | 1,632 | +124.462% |
| 2025-11-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 2 | 1,633 | +143.167% |
| 2025-11-10 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | +5.556% | 4 | 1,631 | +155.965% |
| 2025-11-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 1 | 1,629 | +170.185% |
| 2025-11-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.970% | 10 | 1,629 | +180.577% |
| 2025-10-30 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | +8.836% | 3 | 1,629 | +188.911% |
| 2025-10-29 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +9.953% | 1 | 1,628 | +214.440% |
| 2025-10-28 | 4.1600 | 4.2200 | 4.1600 | 4.2200 | -2.315% | 2 | 1,628 | +245.735% |
| 2025-10-27 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | +3.597% | 2 | 1,626 | +237.731% |
| 2025-10-24 | 4.1300 | 4.1700 | 4.1300 | 4.1700 | -14.898% | 2 | 1,626 | +249.880% |
| 2025-10-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 1 | 1,625 | +197.755% |
| 2025-10-17 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | +15.663% | 2 | 1,624 | +203.958% |
| 2025-10-13 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +3.750% | 10 | 1,622 | +251.566% |
| 2025-10-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -12.088% | 2 | 1,622 | +264.750% |
| 2025-10-07 | 4.4000 | 4.5500 | 4.3600 | 4.5500 | +10.976% | 5 | 1,615 | +220.659% |
| 2025-10-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +7.895% | 2 | 1,615 | +255.854% |
| 2025-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.953% | 1 | 1,613 | +283.947% |
| 2025-09-30 | 4.1900 | 4.2200 | 4.1900 | 4.2200 | -2.989% | 5 | 1,613 | +245.735% |
| 2025-09-29 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 1 | 1,610 | +235.402% |
| 2025-09-26 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | +8.750% | 3 | 1,609 | +235.402% |
| 2025-09-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +21.212% | 1 | 1,608 | +264.750% |
| 2025-09-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +15.385% | 1 | 1,607 | +342.121% |
| 2025-09-22 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -4.667% | 4 | 1,606 | +410.140% |
| 2025-09-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.334% | 2 | 1,606 | +386.333% |
| 2025-09-18 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +15.000% | 5 | 1,606 | +387.960% |
| 2025-09-11 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +4.000% | 14 | 1,607 | +461.154% |
| 2025-09-10 | 2.0200 | 2.5000 | 2.0200 | 2.5000 | -51.456% | 7 | 1,603 | +483.600% |
| 2025-09-05 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 25 | 1,608 | +183.301% |
| 2025-09-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.887% | 4 | 1,630 | +180.577% |
| 2025-08-29 | 5.0800 | 5.3000 | 5.0800 | 5.3000 | +19.101% | 3 | 1,624 | +175.283% |
| 2025-08-28 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -17.593% | 1 | 1,624 | +227.865% |
| 2025-08-20 | 5.4000 | 5.4500 | 5.4000 | 5.4000 | +12.735% | 718 | 1,624 | +170.185% |
| 2025-08-15 | 4.7200 | 4.7900 | 4.7200 | 4.7900 | +5.507% | 2 | 943 | +204.593% |
| 2025-08-08 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +0.889% | 2 | 943 | +221.366% |
| 2025-08-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 7 | 943 | +224.222% |
| 2025-08-06 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | +4.494% | 2 | 943 | +213.763% |
| 2025-07-29 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -0.447% | 3 | 942 | +227.865% |
| 2025-07-28 | 4.6000 | 4.6500 | 4.4700 | 4.4700 | -9.879% | 4 | 942 | +226.398% |
| 2025-07-25 | 4.7900 | 4.9600 | 4.7900 | 4.9600 | +0.202% | 2 | 941 | +194.153% |
| 2025-07-23 | 5.1000 | 5.1500 | 4.9500 | 4.9500 | -4.255% | 592 | 941 | +194.747% |
| 2025-07-18 | 5.0500 | 5.1700 | 5.0500 | 5.1700 | +0.388% | 6 | 369 | +182.205% |
| 2025-07-17 | 4.9500 | 5.1500 | 4.9500 | 5.1500 | -4.806% | 4 | 369 | +183.301% |
| 2025-07-16 | 5.3200 | 5.4100 | 5.3200 | 5.4100 | -0.368% | 2 | 366 | +169.686% |
| 2025-07-15 | 5.3900 | 5.4300 | 5.3900 | 5.4300 | -7.021% | 2 | 365 | +168.692% |
| 2025-07-14 | 5.5800 | 5.8400 | 5.5800 | 5.8400 | +6.764% | 2 | 365 | +149.829% |
| 2025-07-10 | 5.3200 | 5.4700 | 5.3200 | 5.4700 | -4.203% | 2 | 364 | +166.728% |
| 2025-07-09 | 5.4300 | 5.7100 | 5.4300 | 5.7100 | -4.992% | 2 | 363 | +155.517% |
| 2025-06-30 | 5.8500 | 6.0100 | 5.8500 | 6.0100 | -9.760% | 2 | 362 | +142.762% |
| 2025-06-25 | 6.4000 | 6.6600 | 6.4000 | 6.6600 | -0.597% | 2 | 362 | +119.069% |
| 2025-06-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +11.667% | 140 | 362 | +117.761% |
| 2025-06-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -34.853% | 2 | 412 | +143.167% |
| 2025-06-11 | 9.6200 | 9.6200 | 9.0900 | 9.2100 | -5.732% | 15 | 412 | +58.415% |
| 2025-06-10 | 10.8800 | 10.8800 | 9.7000 | 9.7700 | +2.411% | 9 | 413 | +49.335% |
| 2025-06-09 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -21.803% | 9 | 408 | +52.935% |
| 2025-06-02 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +2.092% | 3 | 417 | +19.590% |
| 2025-05-30 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -13.718% | 2 | 414 | +22.092% |
| 2025-05-23 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +13.992% | 2 | 414 | +5.343% |
| 2025-05-13 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -23.150% | 1 | 414 | +20.082% |
| 2025-05-09 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | -3.891% | 4 | 415 | -7.717% |
| 2025-05-07 | 16.5100 | 16.8500 | 16.4500 | 16.4500 | -12.963% | 53 | 415 | -11.307% |
| 2025-04-29 | 18.9500 | 19.2700 | 18.9000 | 18.9000 | -21.739% | 4 | 386 | -22.804% |
| 2025-04-22 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -8.000% | 1 | 385 | -39.586% |
| 2025-04-21 | 25.6900 | 26.2500 | 25.6900 | 26.2500 | -3.846% | 2 | 384 | -44.419% |
| 2025-04-07 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +15.776% | 1 | 386 | -46.557% |
| 2025-04-04 | 23.5800 | 23.5800 | 23.5800 | 23.5800 | +39.858% | 26 | 386 | -38.126% |
| 2025-04-02 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | -10.080% | 9 | 373 | -13.464% |
| 2025-03-31 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +32.979% | 3 | 364 | -22.187% |
| 2025-03-20 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -2.083% | 10 | 361 | +3.475% |
| 2025-03-19 | 14.6500 | 14.6500 | 14.4000 | 14.4000 | -7.276% | 75 | 351 | +1.319% |
| 2025-03-18 | 15.3100 | 15.5300 | 15.3100 | 15.5300 | -5.420% | 2 | 279 | -6.053% |
| 2025-03-10 | 16.4000 | 16.4200 | 16.4000 | 16.4200 | +25.727% | 6 | 279 | -11.145% |
| 2025-03-05 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +3.323% | 1 | 277 | +11.715% |
| 2025-02-28 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +12.356% | 2 | 277 | +15.427% |
| 2025-02-24 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -0.881% | 10 | 267 | +29.689% |
| 2025-01-30 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -3.404% | 2 | 267 | +28.546% |
| 2025-01-28 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -15.101% | 1 | 267 | +24.170% |
| 2025-01-27 | 10.2500 | 13.8400 | 10.2500 | 13.8400 | +96.312% | 7 | 268 | +5.419% |
| 2025-01-23 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -25.397% | 1 | 270 | +106.950% |
| 2025-01-21 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -4.061% | 2 | 271 | +54.392% |
| 2024-12-27 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +13.088% | 200 | 271 | +48.122% |
| 2024-12-10 | 8.9000 | 8.9000 | 8.7100 | 8.7100 | +6.220% | 16 | 171 | +67.509% |
| 2024-11-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -15.026% | 3 | 152 | +77.927% |
| 2024-10-16 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +3.763% | 9 | 152 | +51.192% |
| 2024-10-15 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | +0.541% | 4 | 161 | +56.882% |
| 2024-10-09 | 9.6000 | 9.6000 | 9.2000 | 9.2500 | -13.551% | 15 | 160 | +57.730% |
| 2024-09-19 | 10.8100 | 10.8100 | 10.7000 | 10.7000 | +1.905% | 141 | 153 | +36.355% |
| 2024-09-13 | 10.3000 | 10.5000 | 10.3000 | 10.5000 | -16.667% | 14 | 33 | +38.952% |
| 2024-09-10 | 11.3000 | 12.6000 | 11.3000 | 12.6000 | -29.883% | 67 | 30 | +15.794% |
| 2024-08-14 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | -11.695% | 3 | 61 | -18.809% |
| 2024-08-06 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +29.206% | 3 | 61 | -28.305% |
| 2024-07-31 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +7.877% | 1 | 61 | -7.365% |
| 2024-07-15 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -1.017% | 1 | 61 | -0.068% |
| 2024-07-11 | 14.6900 | 14.7500 | 14.6900 | 14.7500 | 0.000% | 60 | 60 | -1.085% |