ORCL261218P00140000
ORCL Dec 18 2026 140.00 Put
optionOPRA
EODNov 4, 2026
20.67USD+4.131%(+0.82)193Vol18,384OI
ORCL261218P00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 21.7500 | 21.7500 | 17.8000 | 20.6700 | +4.131% | 193 | 18,325 | 0.000% |
| 2026-11-03 | 21.0700 | 21.2500 | 18.9400 | 19.8500 | -19.309% | 5,081 | 18,313 | +4.131% |
| 2026-11-02 | 20.1000 | 25.0300 | 20.1000 | 24.6000 | +43.023% | 304 | 18,278 | -15.976% |
| 2026-10-30 | 16.1000 | 17.9600 | 14.6500 | 17.2000 | +30.204% | 327 | 18,429 | +20.174% |
| 2026-10-29 | 11.2500 | 13.4000 | 11.2500 | 13.2100 | +25.810% | 1,235 | 18,254 | +56.472% |
| 2026-10-28 | 18.0500 | 18.2000 | 9.6000 | 10.5000 | -40.341% | 799 | 18,086 | +96.857% |
| 2026-10-27 | 18.3600 | 18.4000 | 16.9900 | 17.6000 | -11.558% | 112 | 18,107 | +17.443% |
| 2026-10-26 | 21.1900 | 21.1900 | 19.4500 | 19.9000 | -3.398% | 2,150 | 19,296 | +3.869% |
| 2026-10-23 | 21.2800 | 21.7900 | 19.6500 | 20.6000 | -2.600% | 100 | 19,297 | +0.340% |
| 2026-10-22 | 20.1000 | 22.3500 | 19.3800 | 21.1500 | +12.202% | 568 | 19,222 | -2.270% |
| 2026-10-21 | 18.0000 | 19.4500 | 17.8500 | 18.8500 | +8.023% | 114 | 19,188 | +9.655% |
| 2026-10-20 | 19.1500 | 19.5500 | 16.0500 | 17.4500 | -4.015% | 33 | 19,184 | +18.453% |
| 2026-10-19 | 17.5500 | 18.6100 | 17.5000 | 18.1800 | -7.245% | 63 | 19,163 | +13.696% |
| 2026-10-16 | 17.2200 | 19.9900 | 16.5500 | 19.6000 | +22.884% | 80 | 19,138 | +5.459% |
| 2026-10-15 | 18.6200 | 19.0000 | 15.8000 | 15.9500 | -14.615% | 514 | 18,919 | +29.592% |
| 2026-10-14 | 13.3000 | 19.0500 | 13.3000 | 18.6800 | +54.380% | 2,791 | 16,501 | +10.653% |
| 2026-10-13 | 14.8200 | 14.8200 | 11.6500 | 12.1000 | -15.028% | 1,312 | 16,368 | +70.826% |
| 2026-10-12 | 13.3100 | 14.6100 | 13.3100 | 14.2400 | +14.839% | 1,306 | 15,247 | +45.154% |
| 2026-10-09 | 14.3000 | 14.3000 | 12.3500 | 12.4000 | -22.741% | 1,039 | 15,173 | +66.694% |
| 2026-10-08 | 12.7900 | 16.2000 | 12.4500 | 16.0500 | +34.310% | 293 | 15,123 | +28.785% |
| 2026-10-07 | 12.3000 | 12.3300 | 11.7500 | 11.9500 | +2.399% | 554 | 15,096 | +72.971% |
| 2026-10-06 | 11.6000 | 12.0000 | 11.0000 | 11.6700 | -6.789% | 305 | 15,035 | +77.121% |
| 2026-10-05 | 12.3400 | 12.5200 | 11.5600 | 12.5200 | -4.646% | 331 | 14,861 | +65.096% |
| 2026-10-02 | 13.1900 | 13.8000 | 12.3500 | 13.1300 | -13.618% | 1,261 | 13,881 | +57.426% |
| 2026-10-01 | 14.7000 | 16.5700 | 14.7000 | 15.2000 | -2.689% | 95 | 13,853 | +35.987% |
| 2026-09-30 | 15.3700 | 16.4300 | 15.0500 | 15.6200 | +2.158% | 690 | 13,523 | +32.330% |
| 2026-09-29 | 17.6700 | 17.6700 | 13.4000 | 15.2900 | -15.525% | 648 | 13,002 | +35.186% |
| 2026-09-28 | 17.1700 | 18.3500 | 17.1700 | 18.1000 | +15.287% | 707 | 12,445 | +14.199% |
| 2026-09-25 | 14.7100 | 15.7500 | 14.2000 | 15.7000 | +5.724% | 206 | 12,447 | +31.656% |
| 2026-09-24 | 16.0000 | 17.7000 | 14.4500 | 14.8500 | +17.391% | 1,151 | 11,692 | +39.192% |
| 2026-09-23 | 11.5000 | 12.6500 | 11.4400 | 12.6500 | +12.444% | 43 | 11,692 | +63.399% |
| 2026-09-22 | 10.6500 | 11.4000 | 10.1000 | 11.2500 | -3.017% | 852 | 11,350 | +83.733% |
| 2026-09-21 | 11.8500 | 12.1000 | 11.0800 | 11.6000 | -2.110% | 287 | 11,265 | +78.190% |
| 2026-09-18 | 11.7500 | 12.9200 | 11.6000 | 11.8500 | +7.727% | 225 | 11,123 | +74.430% |
| 2026-09-17 | 12.5500 | 12.5500 | 10.6600 | 11.0000 | -21.708% | 1,017 | 10,478 | +87.909% |
| 2026-09-16 | 15.2500 | 15.2500 | 12.7300 | 14.0500 | -5.831% | 905 | 9,957 | +47.117% |
| 2026-09-15 | 14.0000 | 15.1200 | 13.3600 | 14.9200 | +10.765% | 1,700 | 8,725 | +38.539% |
| 2026-09-14 | 14.4000 | 14.8000 | 13.2500 | 13.4700 | +18.158% | 1,827 | 7,612 | +53.452% |
| 2026-09-11 | 9.0000 | 11.4000 | 9.0000 | 11.4000 | -9.881% | 405 | 7,577 | +81.316% |
| 2026-09-10 | 10.6300 | 12.7000 | 10.6300 | 12.6500 | +25.248% | 178 | 7,510 | +63.399% |
| 2026-09-09 | 10.0000 | 10.5500 | 9.4500 | 10.1000 | -0.980% | 349 | 7,470 | +104.653% |
| 2026-09-08 | 8.2500 | 10.3000 | 8.2500 | 10.2000 | -9.091% | 134 | 7,448 | +102.647% |
| 2026-09-04 | 11.0000 | 11.4500 | 10.7500 | 11.2200 | -4.915% | 586 | 7,534 | +84.225% |
| 2026-09-03 | 14.0000 | 14.0000 | 11.5900 | 11.8000 | -21.333% | 277 | 7,499 | +75.169% |
| 2026-09-02 | 16.0000 | 16.1900 | 14.9000 | 15.0000 | -14.773% | 274 | 7,279 | +37.800% |
| 2026-09-01 | 16.4000 | 17.9100 | 16.2000 | 17.6000 | +24.823% | 638 | 6,753 | +17.443% |
| 2026-08-31 | 14.8500 | 14.9600 | 14.0500 | 14.1000 | -2.083% | 26 | 6,742 | +46.596% |
| 2026-08-28 | 13.8000 | 14.5500 | 13.8000 | 14.4000 | -1.706% | 13 | 6,737 | +43.542% |
| 2026-08-27 | 13.9500 | 15.6500 | 13.9500 | 14.6500 | -5.909% | 26 | 6,739 | +41.092% |
| 2026-08-26 | 15.5000 | 16.0500 | 15.2500 | 15.5700 | -8.087% | 165 | 6,734 | +32.755% |
| 2026-08-25 | 16.9000 | 17.0500 | 16.7500 | 16.9400 | -4.563% | 13 | 6,714 | +22.019% |
| 2026-08-24 | 18.7500 | 18.9000 | 17.6500 | 17.7500 | +2.188% | 574 | 6,197 | +16.451% |
| 2026-08-21 | 17.3000 | 17.5500 | 16.6000 | 17.3700 | -7.360% | 42 | 6,193 | +18.998% |
| 2026-08-20 | 18.5000 | 19.3500 | 18.2500 | 18.7500 | +3.079% | 1,462 | 5,507 | +10.240% |
| 2026-08-19 | 19.3500 | 20.0000 | 17.2400 | 18.1900 | -0.601% | 1,634 | 4,821 | +13.634% |
| 2026-08-18 | 17.1500 | 18.3000 | 17.1500 | 18.3000 | +8.993% | 31 | 4,825 | +12.951% |
| 2026-08-17 | 17.3000 | 17.3700 | 16.1500 | 16.7900 | +4.286% | 151 | 4,869 | +23.109% |
| 2026-08-14 | 15.0000 | 16.1700 | 15.0000 | 16.1000 | +5.574% | 46 | 4,888 | +28.385% |
| 2026-08-13 | 14.5000 | 15.3500 | 14.0000 | 15.2500 | -3.907% | 186 | 4,746 | +35.541% |
| 2026-08-12 | 16.2700 | 17.3000 | 15.8500 | 15.8700 | -14.401% | 213 | 4,833 | +30.246% |
| 2026-08-11 | 18.8600 | 19.1000 | 18.3900 | 18.5400 | +7.478% | 23 | 4,836 | +11.489% |
| 2026-08-10 | 18.7500 | 18.7500 | 17.0500 | 17.2500 | -11.311% | 127 | 4,739 | +19.826% |
| 2026-08-07 | 19.7500 | 20.9500 | 19.4500 | 19.4500 | -6.490% | 33 | 4,726 | +6.272% |
| 2026-08-06 | 21.4800 | 21.4800 | 20.0000 | 20.8000 | +1.217% | 1,061 | 4,387 | -0.625% |
| 2026-08-05 | 20.3000 | 21.1000 | 20.3000 | 20.5500 | -0.868% | 58 | 4,372 | +0.584% |
| 2026-08-04 | 22.0000 | 22.1000 | 19.7500 | 20.7300 | -6.411% | 81 | 4,380 | -0.289% |
| 2026-08-03 | 24.7000 | 24.8500 | 22.1500 | 22.1500 | -20.036% | 121 | 4,394 | -6.682% |
| 2026-07-31 | 26.9000 | 28.8500 | 26.9000 | 27.7000 | -8.126% | 58 | 4,358 | -25.379% |
| 2026-07-30 | 31.9500 | 31.9500 | 30.0000 | 30.1500 | -5.189% | 4 | 4,357 | -31.443% |
| 2026-07-29 | 34.1000 | 34.3500 | 31.8000 | 31.8000 | -1.852% | 30 | 4,379 | -35.000% |
| 2026-07-28 | 35.0000 | 35.7000 | 32.2500 | 32.4000 | -2.410% | 49 | 4,420 | -36.204% |
| 2026-07-27 | 34.4400 | 34.4400 | 31.9000 | 33.2000 | -6.347% | 95 | 4,441 | -37.741% |
| 2026-07-24 | 31.7500 | 35.4500 | 31.7500 | 35.4500 | +5.758% | 11 | 4,434 | -41.693% |
| 2026-07-23 | 32.7500 | 33.5200 | 32.6500 | 33.5200 | +9.902% | 27 | 4,437 | -38.335% |
| 2026-07-22 | 29.3000 | 30.6500 | 29.3000 | 30.5000 | +3.425% | 61 | 4,443 | -32.230% |
| 2026-07-21 | 31.6500 | 31.6500 | 29.4900 | 29.4900 | -7.118% | 57 | 4,409 | -29.908% |
| 2026-07-20 | 30.7400 | 32.4500 | 30.7400 | 31.7500 | +7.264% | 33 | 4,403 | -34.898% |
| 2026-07-17 | 30.6000 | 30.8000 | 28.3500 | 29.6000 | -2.632% | 118 | 4,418 | -30.169% |
| 2026-07-16 | 28.8800 | 30.4000 | 28.8300 | 30.4000 | +17.148% | 49 | 4,397 | -32.007% |
| 2026-07-15 | 26.5600 | 26.7000 | 25.9500 | 25.9500 | -8.979% | 24 | 4,419 | -20.347% |
| 2026-07-14 | 26.9000 | 28.5100 | 26.9000 | 28.5100 | +7.788% | 83 | 4,459 | -27.499% |
| 2026-07-13 | 23.4900 | 27.0000 | 23.4900 | 26.4500 | +17.295% | 84 | 4,422 | -21.853% |
| 2026-07-10 | 21.2300 | 22.7000 | 21.0600 | 22.5500 | +6.771% | 45 | 4,385 | -8.337% |
| 2026-07-09 | 21.8000 | 21.8000 | 20.0000 | 21.1200 | -9.356% | 444 | 4,392 | -2.131% |
| 2026-07-08 | 23.3300 | 23.7800 | 23.0200 | 23.3000 | +1.747% | 124 | 4,358 | -11.288% |
| 2026-07-07 | 21.6500 | 23.6300 | 21.6500 | 22.9000 | +6.561% | 200 | 4,195 | -9.738% |
| 2026-07-06 | 20.7700 | 22.2500 | 20.7700 | 21.4900 | -7.768% | 580 | 4,050 | -3.816% |
| 2026-07-02 | 20.5000 | 23.4000 | 19.9200 | 23.3000 | +10.952% | 85 | 3,999 | -11.288% |
| 2026-07-01 | 19.2500 | 21.0000 | 19.2500 | 21.0000 | +6.329% | 36 | 3,985 | -1.571% |
| 2026-06-30 | 18.7500 | 20.5200 | 18.7500 | 19.7500 | +0.920% | 59 | 3,957 | +4.658% |
| 2026-06-29 | 17.4000 | 20.1300 | 17.2000 | 19.5700 | +4.373% | 86 | 3,901 | +5.621% |
| 2026-06-26 | 17.9300 | 18.9000 | 17.5000 | 18.7500 | +5.634% | 158 | 3,857 | +10.240% |
| 2026-06-25 | 15.4000 | 18.2500 | 15.4000 | 17.7500 | +8.364% | 47 | 3,841 | +16.451% |
| 2026-06-24 | 13.7000 | 16.7900 | 13.7000 | 16.3800 | +24.091% | 717 | 3,356 | +26.190% |
| 2026-06-23 | 12.2000 | 13.2500 | 12.0000 | 13.2000 | +20.000% | 120 | 3,301 | +56.591% |
| 2026-06-22 | 10.0000 | 11.1200 | 10.0000 | 11.0000 | +15.183% | 74 | 3,300 | +87.909% |
| 2026-06-18 | 9.8500 | 9.8500 | 9.5500 | 9.5500 | +1.596% | 30 | 3,278 | +116.440% |
| 2026-06-17 | 9.0500 | 9.4500 | 9.0000 | 9.4000 | +3.867% | 141 | 3,279 | +119.894% |
| 2026-06-16 | 8.4700 | 9.0500 | 8.4700 | 9.0500 | +2.260% | 2 | 3,277 | +128.398% |
| 2026-06-15 | 9.5000 | 9.5000 | 8.8000 | 8.8500 | -20.628% | 155 | 3,279 | +133.559% |
| 2026-06-12 | 11.3000 | 11.4000 | 10.6500 | 11.1500 | +2.013% | 936 | 2,483 | +85.381% |
| 2026-06-11 | 11.3000 | 12.4000 | 10.9300 | 10.9300 | +21.444% | 97 | 2,455 | +89.113% |
| 2026-06-10 | 8.5100 | 9.0000 | 8.1800 | 9.0000 | -4.762% | 53 | 2,455 | +129.667% |
| 2026-06-09 | 7.6000 | 9.4500 | 7.6000 | 9.4500 | +20.382% | 70 | 2,457 | +118.730% |
| 2026-06-08 | 7.2400 | 8.0900 | 7.2400 | 7.8500 | -1.009% | 44 | 2,484 | +163.312% |
| 2026-06-05 | 6.8000 | 7.9300 | 6.8000 | 7.9300 | +45.505% | 4 | 2,481 | +160.656% |
| 2026-06-04 | 6.2900 | 6.2900 | 5.4000 | 5.4500 | -14.844% | 14 | 2,480 | +279.266% |
| 2026-06-03 | 6.2700 | 6.4400 | 6.2700 | 6.4000 | +11.304% | 14 | 2,478 | +222.969% |
| 2026-06-02 | 5.9500 | 6.4000 | 5.6000 | 5.7500 | -2.707% | 161 | 2,525 | +259.478% |
| 2026-06-01 | 6.4000 | 6.4000 | 5.8900 | 5.9100 | -14.348% | 17 | 2,519 | +249.746% |
| 2026-05-29 | 7.8100 | 7.8100 | 6.9000 | 6.9000 | -17.857% | 56 | 2,543 | +199.565% |
| 2026-05-28 | 9.2000 | 9.3400 | 8.4000 | 8.4000 | -17.485% | 190 | 2,587 | +146.071% |
| 2026-05-27 | 10.4500 | 10.4500 | 10.1800 | 10.1800 | -1.832% | 5 | 2,588 | +103.045% |
| 2026-05-26 | 10.0000 | 10.3700 | 10.0000 | 10.3700 | -1.050% | 6 | 2,593 | +99.325% |
| 2026-05-22 | 10.5000 | 10.5000 | 10.4800 | 10.4800 | -3.765% | 2 | 2,594 | +97.233% |
| 2026-05-21 | 11.0000 | 11.2000 | 10.8900 | 10.8900 | -6.843% | 4 | 2,594 | +89.807% |
| 2026-05-20 | 12.5500 | 12.5500 | 11.6900 | 11.6900 | -5.802% | 6 | 2,592 | +76.818% |
| 2026-05-19 | 12.0000 | 12.4100 | 12.0000 | 12.4100 | +5.438% | 2 | 2,591 | +66.559% |
| 2026-05-18 | 12.0200 | 12.0200 | 11.7300 | 11.7700 | +11.038% | 11 | 2,592 | +75.616% |
| 2026-05-15 | 11.3500 | 11.3500 | 10.6000 | 10.6000 | +2.218% | 3 | 2,589 | +95.000% |
| 2026-05-14 | 11.5200 | 11.5200 | 10.2000 | 10.3700 | -5.727% | 94 | 2,635 | +99.325% |
| 2026-05-13 | 11.0000 | 11.2000 | 11.0000 | 11.0000 | -7.173% | 6 | 2,629 | +87.909% |
| 2026-05-12 | 11.0000 | 11.8500 | 11.0000 | 11.8500 | +11.268% | 11 | 2,618 | +74.430% |
| 2026-05-11 | 11.0000 | 11.0000 | 10.5000 | 10.6500 | -2.651% | 5 | 2,616 | +94.085% |
| 2026-05-08 | 11.1500 | 11.1500 | 10.7500 | 10.9400 | -3.186% | 15 | 2,616 | +88.940% |
| 2026-05-07 | 10.9100 | 11.5000 | 10.7900 | 11.3000 | -3.912% | 29 | 2,613 | +82.920% |
| 2026-05-06 | 12.0800 | 12.0800 | 11.5000 | 11.7600 | -3.210% | 89 | 2,590 | +75.765% |
| 2026-05-05 | 12.1100 | 12.3000 | 12.1100 | 12.1500 | -3.187% | 8 | 2,602 | +70.123% |
| 2026-05-04 | 13.5500 | 13.5500 | 12.5500 | 12.5500 | -11.620% | 35 | 2,601 | +64.701% |
| 2026-05-01 | 14.8700 | 15.0500 | 14.2000 | 14.2000 | -15.476% | 6 | 2,596 | +45.563% |
| 2026-04-30 | 16.9000 | 17.1500 | 16.8000 | 16.8000 | +1.942% | 19 | 2,596 | +23.036% |
| 2026-04-29 | 16.6500 | 16.9500 | 16.0500 | 16.4800 | +4.635% | 40 | 2,578 | +25.425% |
| 2026-04-28 | 15.6000 | 16.1500 | 15.3500 | 15.7500 | +8.997% | 35 | 2,549 | +31.238% |
| 2026-04-27 | 14.6200 | 14.6200 | 14.2500 | 14.4500 | +3.584% | 28 | 2,536 | +43.045% |
| 2026-04-24 | 14.0000 | 14.6500 | 13.9500 | 13.9500 | +3.487% | 33 | 2,556 | +48.172% |
| 2026-04-23 | 12.9500 | 13.4800 | 12.7200 | 13.4800 | +19.292% | 12 | 2,566 | +53.338% |
| 2026-04-22 | 11.3500 | 11.3900 | 11.1000 | 11.3000 | -5.042% | 8 | 2,575 | +82.920% |
| 2026-04-21 | 11.6000 | 12.0000 | 11.6000 | 11.9000 | -8.108% | 121 | 2,480 | +73.697% |
| 2026-04-20 | 12.8500 | 13.1500 | 12.8000 | 12.9500 | -2.996% | 9 | 2,480 | +59.614% |
| 2026-04-17 | 12.1100 | 13.3500 | 12.1100 | 13.3500 | +2.692% | 33 | 2,481 | +54.831% |
| 2026-04-16 | 13.6000 | 13.8000 | 12.8500 | 13.0000 | -13.043% | 63 | 2,483 | +59.000% |
| 2026-04-15 | 15.7000 | 15.7500 | 14.8000 | 14.9500 | -12.317% | 33 | 2,488 | +38.261% |
| 2026-04-14 | 16.4000 | 17.1500 | 16.1100 | 17.0500 | -13.408% | 45 | 2,479 | +21.232% |
| 2026-04-13 | 20.4500 | 20.8500 | 19.6900 | 19.6900 | -21.710% | 33 | 2,481 | +4.977% |
| 2026-04-10 | 25.0000 | 25.1500 | 24.0000 | 25.1500 | +0.600% | 24 | 2,455 | -17.813% |
| 2026-04-09 | 23.6900 | 25.0900 | 23.2000 | 25.0000 | +15.101% | 20 | 2,436 | -17.320% |
| 2026-04-08 | 22.2600 | 22.2600 | 21.7200 | 21.7200 | -7.771% | 4 | 2,442 | -4.834% |
| 2026-04-07 | 23.3000 | 24.2900 | 23.3000 | 23.5500 | +3.974% | 20 | 2,440 | -12.229% |
| 2026-04-06 | 22.6000 | 22.6500 | 22.5500 | 22.6500 | +0.221% | 8 | 2,435 | -8.742% |
| 2026-04-02 | 23.9200 | 23.9200 | 22.5300 | 22.6000 | +0.355% | 38 | 2,432 | -8.540% |
| 2026-04-01 | 22.4000 | 22.6000 | 22.1000 | 22.5200 | -6.556% | 27 | 2,432 | -8.215% |
| 2026-03-31 | 24.2500 | 24.2500 | 24.0500 | 24.1000 | -6.589% | 152 | 2,418 | -14.232% |
| 2026-03-30 | 25.5000 | 25.8000 | 25.5000 | 25.8000 | -0.960% | 7 | 2,418 | -19.884% |
| 2026-03-27 | 24.9500 | 26.0500 | 24.9500 | 26.0500 | +9.454% | 26 | 2,414 | -20.653% |
| 2026-03-26 | 23.0000 | 23.8000 | 23.0000 | 23.8000 | +4.386% | 111 | 2,391 | -13.151% |
| 2026-03-25 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +4.110% | 1 | 2,368 | -9.342% |
| 2026-03-24 | 21.9400 | 22.0600 | 21.9000 | 21.9000 | +11.168% | 10 | 2,368 | -5.616% |
| 2026-03-23 | 20.5000 | 20.5000 | 19.7000 | 19.7000 | -6.856% | 3 | 2,362 | +4.924% |
| 2026-03-20 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +5.962% | 1 | 2,363 | -2.270% |
| 2026-03-19 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | -1.675% | 3 | 2,362 | +3.557% |
| 2026-03-18 | 20.0600 | 20.3000 | 20.0500 | 20.3000 | +2.010% | 254 | 2,362 | +1.823% |
| 2026-03-17 | 19.4500 | 19.9000 | 19.4500 | 19.9000 | +0.862% | 2 | 2,109 | +3.869% |
| 2026-03-16 | 19.7000 | 19.7300 | 19.7000 | 19.7300 | -5.144% | 2 | 2,108 | +4.764% |
| 2026-03-13 | 19.7200 | 20.8000 | 19.7200 | 20.8000 | +8.901% | 79 | 2,108 | -0.625% |
| 2026-03-12 | 17.7500 | 19.1000 | 17.7500 | 19.1000 | +3.020% | 53 | 2,103 | +8.220% |
| 2026-03-11 | 17.9000 | 18.5800 | 16.5200 | 18.5400 | -20.600% | 34 | 2,052 | +11.489% |
| 2026-03-10 | 22.7300 | 23.3500 | 22.6700 | 23.3500 | -2.505% | 23 | 2,053 | -11.478% |
| 2026-03-09 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +10.521% | 1 | 2,042 | -13.695% |
| 2026-03-06 | 23.4500 | 23.4500 | 21.6700 | 21.6700 | -9.331% | 2 | 2,042 | -4.615% |
| 2026-03-03 | 26.0700 | 26.9800 | 23.9000 | 23.9000 | -2.648% | 19 | 2,041 | -13.515% |
| 2026-03-02 | 27.4800 | 27.4800 | 24.5000 | 24.5500 | -8.736% | 23 | 2,042 | -15.804% |
| 2026-02-27 | 26.1000 | 26.9000 | 26.0000 | 26.9000 | +5.490% | 152 | 2,033 | -23.160% |
| 2026-02-26 | 24.2400 | 25.5000 | 24.2400 | 25.5000 | +4.551% | 54 | 2,031 | -18.941% |
| 2026-02-25 | 24.2200 | 24.3900 | 24.1400 | 24.3900 | -6.408% | 14 | 2,021 | -15.252% |
| 2026-02-24 | 28.2000 | 28.2000 | 26.0600 | 26.0600 | -6.829% | 107 | 2,021 | -20.683% |
| 2026-02-23 | 25.9500 | 28.6000 | 25.9500 | 27.9700 | +13.193% | 157 | 1,917 | -26.099% |
| 2026-02-20 | 23.3000 | 24.7100 | 23.3000 | 24.7100 | +11.558% | 61 | 1,809 | -16.350% |
| 2026-02-19 | 22.3000 | 22.3000 | 21.5000 | 22.1500 | +0.545% | 13 | 1,763 | -6.682% |
| 2026-02-18 | 21.8000 | 22.0300 | 21.8000 | 22.0300 | -4.425% | 16 | 1,754 | -6.173% |
| 2026-02-17 | 23.0500 | 23.0500 | 22.5500 | 23.0500 | +7.060% | 130 | 1,739 | -10.325% |
| 2026-02-13 | 22.4000 | 22.4000 | 21.5300 | 21.5300 | -1.102% | 20 | 1,722 | -3.994% |
| 2026-02-12 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | -3.244% | 1 | 1,722 | -5.053% |
| 2026-02-11 | 21.1500 | 22.5000 | 21.1500 | 22.5000 | +5.783% | 11 | 1,722 | -8.133% |
| 2026-02-10 | 20.4000 | 21.4000 | 20.4000 | 21.2700 | -2.877% | 9 | 1,718 | -2.821% |
| 2026-02-09 | 22.4000 | 22.8000 | 21.6300 | 21.9000 | -19.780% | 124 | 1,719 | -5.616% |
| 2026-02-06 | 27.8300 | 28.2300 | 27.0500 | 27.3000 | -6.571% | 15 | 1,618 | -24.286% |
| 2026-02-05 | 25.7700 | 29.2200 | 25.7700 | 29.2200 | +18.061% | 547 | 1,610 | -29.261% |
| 2026-02-04 | 24.0000 | 25.9100 | 24.0000 | 24.7500 | +9.902% | 152 | 1,255 | -16.485% |
| 2026-02-03 | 21.4700 | 22.9400 | 21.0000 | 22.5200 | +26.375% | 10 | 1,168 | -8.215% |
| 2026-02-02 | 19.0000 | 19.0000 | 17.8200 | 17.8200 | -4.960% | 52 | 1,164 | +15.993% |
| 2026-01-30 | 18.5200 | 18.7500 | 18.5200 | 18.7500 | +1.792% | 3 | 1,214 | +10.240% |
| 2026-01-29 | 19.5000 | 19.5000 | 18.4200 | 18.4200 | +13.704% | 75 | 1,213 | +12.215% |
| 2026-01-28 | 14.7800 | 16.2000 | 14.7800 | 16.2000 | +6.230% | 3 | 1,160 | +27.593% |
| 2026-01-27 | 15.3000 | 15.5000 | 15.2500 | 15.2500 | +11.071% | 6 | 1,160 | +35.541% |
| 2026-01-26 | 15.0500 | 15.0500 | 13.6900 | 13.7300 | -8.467% | 24 | 1,156 | +50.546% |
| 2026-01-23 | 16.0100 | 16.0100 | 15.0000 | 15.0000 | +2.389% | 8 | 1,154 | +37.800% |
| 2026-01-22 | 15.3000 | 15.3000 | 14.6500 | 14.6500 | -10.123% | 114 | 1,156 | +41.092% |
| 2026-01-21 | 16.0000 | 16.9300 | 15.6500 | 16.3000 | +13.194% | 31 | 1,056 | +26.810% |
| 2026-01-20 | 13.7000 | 14.4000 | 13.7000 | 14.4000 | +15.200% | 8 | 1,034 | +43.542% |
| 2026-01-16 | 13.0000 | 13.0000 | 12.5000 | 12.5000 | +2.627% | 8 | 1,024 | +65.360% |
| 2026-01-15 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +20.594% | 5 | 1,024 | +69.704% |
| 2026-01-13 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | 0.000% | 3 | 1,019 | +104.653% |
| 2026-01-12 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -9.417% | 2 | 1,020 | +104.653% |
| 2026-01-09 | 11.3000 | 11.3000 | 11.1500 | 11.1500 | -10.442% | 2 | 1,020 | +85.381% |
| 2026-01-08 | 12.7000 | 13.0000 | 12.3500 | 12.4500 | +5.063% | 25 | 1,022 | +66.024% |
| 2026-01-07 | 12.0000 | 12.0000 | 11.8500 | 11.8500 | -1.823% | 3 | 1,020 | +74.430% |
| 2026-01-06 | 12.2000 | 12.2000 | 12.0500 | 12.0700 | +1.004% | 14 | 1,017 | +71.251% |
| 2026-01-05 | 10.9500 | 11.9500 | 10.9500 | 11.9500 | +2.050% | 7 | 1,012 | +72.971% |
| 2026-01-02 | 11.1100 | 11.7100 | 11.1100 | 11.7100 | +4.554% | 2 | 1,017 | +76.516% |
| 2025-12-31 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.357% | 1 | 1,018 | +84.554% |
| 2025-12-30 | 11.0000 | 11.0500 | 10.9500 | 11.0500 | -5.556% | 23 | 1,018 | +87.059% |
| 2025-12-29 | 11.2500 | 11.7000 | 11.2500 | 11.7000 | +4.000% | 8 | 1,013 | +76.667% |
| 2025-12-26 | 11.1200 | 11.2500 | 11.1200 | 11.2500 | -2.174% | 16 | 1,008 | +83.733% |
| 2025-12-23 | 11.4500 | 11.6000 | 11.4500 | 11.5000 | +2.496% | 5 | 1,009 | +79.739% |
| 2025-12-22 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -9.150% | 1 | 1,009 | +84.225% |
| 2025-12-19 | 14.0000 | 14.0000 | 12.3500 | 12.3500 | -16.271% | 7 | 1,008 | +67.368% |
| 2025-12-18 | 14.2500 | 15.0000 | 14.2500 | 14.7500 | -5.145% | 81 | 1,005 | +40.136% |
| 2025-12-17 | 13.2000 | 15.5500 | 13.2000 | 15.5500 | +19.615% | 133 | 970 | +32.926% |
| 2025-12-16 | 13.2500 | 13.2500 | 12.9300 | 13.0000 | -5.797% | 21 | 1,011 | +59.000% |
| 2025-12-15 | 14.2600 | 14.5400 | 13.7000 | 13.8000 | +1.322% | 140 | 991 | +49.783% |
| 2025-12-12 | 12.2300 | 14.0000 | 12.2300 | 13.6200 | +16.710% | 25 | 855 | +51.762% |
| 2025-12-11 | 12.9000 | 13.1100 | 11.4700 | 11.6700 | +33.984% | 30 | 833 | +77.121% |
| 2025-12-10 | 8.9000 | 8.9000 | 8.7100 | 8.7100 | -9.741% | 6 | 809 | +137.313% |
| 2025-12-08 | 9.5000 | 9.7500 | 9.5000 | 9.6500 | -5.670% | 45 | 815 | +114.197% |
| 2025-12-05 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -11.043% | 1 | 809 | +102.053% |
| 2025-12-03 | 12.2500 | 12.2500 | 11.5000 | 11.5000 | 0.000% | 3 | 808 | +79.739% |
| 2025-12-02 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -12.548% | 1 | 808 | +79.739% |
| 2025-12-01 | 12.8000 | 13.2000 | 12.8000 | 13.1500 | -1.719% | 172 | 807 | +57.186% |
| 2025-11-28 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +11.407% | 1 | 668 | +54.484% |
| 2025-11-26 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -13.907% | 1 | 668 | +72.107% |
| 2025-11-25 | 14.2600 | 15.0000 | 13.9500 | 13.9500 | +10.190% | 29 | 668 | +48.172% |
| 2025-11-24 | 13.2500 | 13.2500 | 12.6600 | 12.6600 | -6.222% | 3 | 644 | +63.270% |
| 2025-11-21 | 12.2200 | 14.6000 | 12.2200 | 13.5000 | +27.720% | 311 | 642 | +53.111% |
| 2025-11-20 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | +10.104% | 5 | 400 | +95.553% |
| 2025-11-17 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | +6.904% | 4 | 395 | +115.313% |
| 2025-11-14 | 9.8000 | 9.8000 | 8.9800 | 8.9800 | +12.250% | 14 | 392 | +130.178% |
| 2025-11-12 | 7.7500 | 8.0000 | 7.6500 | 8.0000 | +17.647% | 93 | 380 | +158.375% |
| 2025-11-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.857% | 2 | 408 | +203.971% |
| 2025-11-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.858% | 2 | 410 | +195.286% |
| 2025-11-04 | 6.6900 | 6.7400 | 6.6900 | 6.7400 | -1.318% | 2 | 408 | +206.677% |
| 2025-10-31 | 6.7300 | 6.8300 | 6.7300 | 6.8300 | +1.335% | 6 | 407 | +202.635% |
| 2025-10-30 | 6.7000 | 6.7400 | 6.7000 | 6.7400 | +25.046% | 2 | 410 | +206.677% |
| 2025-10-28 | 5.3400 | 5.3900 | 5.3400 | 5.3900 | -1.101% | 2 | 410 | +283.488% |
| 2025-10-27 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | -8.557% | 2 | 411 | +279.266% |
| 2025-10-22 | 5.9900 | 5.9900 | 5.9600 | 5.9600 | +18.020% | 2 | 411 | +246.812% |
| 2025-10-10 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +7.447% | 5 | 412 | +309.307% |
| 2025-10-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -18.118% | 10 | 407 | +339.787% |
| 2025-10-07 | 5.7500 | 5.7500 | 5.7400 | 5.7400 | +18.351% | 2 | 397 | +260.105% |
| 2025-10-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -7.619% | 1 | 397 | +326.186% |
| 2025-10-01 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.869% | 2 | 397 | +293.714% |
| 2025-09-30 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +2.885% | 10 | 399 | +286.355% |
| 2025-09-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 10 | 409 | +297.500% |
| 2025-09-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +12.583% | 1 | 409 | +305.294% |
| 2025-09-24 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +29.060% | 10 | 409 | +356.291% |
| 2025-09-22 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -14.390% | 1 | 409 | +488.889% |
| 2025-09-18 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | +17.143% | 5 | 409 | +404.146% |
| 2025-09-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -9.091% | 1 | 407 | +490.571% |
| 2025-09-12 | 3.4300 | 3.9000 | 3.4300 | 3.8500 | +45.833% | 9 | 408 | +436.883% |
| 2025-09-10 | 2.8400 | 2.8400 | 2.5000 | 2.6400 | -52.432% | 6 | 413 | +682.955% |
| 2025-09-09 | 5.7200 | 5.7200 | 5.5500 | 5.5500 | -19.214% | 4 | 409 | +272.432% |
| 2025-09-03 | 6.9000 | 6.9000 | 6.8500 | 6.8700 | +3.933% | 17 | 405 | +200.873% |
| 2025-08-26 | 6.5300 | 6.6100 | 6.5300 | 6.6100 | +7.305% | 2 | 390 | +212.708% |
| 2025-08-18 | 6.0600 | 6.1600 | 6.0600 | 6.1600 | -0.805% | 2 | 390 | +235.552% |
| 2025-08-14 | 6.1300 | 6.2100 | 6.1300 | 6.2100 | -2.512% | 2 | 389 | +232.850% |
| 2025-08-08 | 6.2600 | 6.3700 | 6.2600 | 6.3700 | +8.149% | 2 | 388 | +224.490% |
| 2025-08-07 | 5.8600 | 5.8900 | 5.8600 | 5.8900 | -16.335% | 2 | 388 | +250.934% |
| 2025-07-22 | 7.0000 | 7.0400 | 7.0000 | 7.0400 | +5.075% | 2 | 387 | +193.608% |
| 2025-07-21 | 6.5400 | 6.7000 | 6.5400 | 6.7000 | +3.077% | 2 | 387 | +208.507% |
| 2025-07-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.334% | 1 | 387 | +218.000% |
| 2025-07-17 | 6.1500 | 6.2300 | 6.1500 | 6.2300 | -9.051% | 2 | 386 | +231.782% |
| 2025-07-16 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -3.112% | 2 | 387 | +201.752% |
| 2025-07-15 | 6.9200 | 7.0700 | 6.9200 | 7.0700 | -4.201% | 2 | 386 | +192.362% |
| 2025-07-14 | 7.2500 | 7.4000 | 7.1800 | 7.3800 | +2.500% | 9 | 386 | +180.081% |
| 2025-07-11 | 7.1800 | 7.2000 | 7.1500 | 7.2000 | +2.273% | 4 | 380 | +187.083% |
| 2025-07-10 | 6.8700 | 7.0400 | 6.8700 | 7.0400 | -1.124% | 2 | 382 | +193.608% |
| 2025-07-09 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +4.706% | 1 | 381 | +190.309% |
| 2025-07-03 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -14.033% | 5 | 382 | +203.971% |
| 2025-07-02 | 7.0500 | 7.9100 | 7.0500 | 7.9100 | -2.466% | 2 | 382 | +161.315% |
| 2025-07-01 | 7.6500 | 8.1100 | 7.6500 | 8.1100 | +4.780% | 2 | 382 | +154.871% |
| 2025-06-30 | 7.6000 | 7.7400 | 7.6000 | 7.7400 | -4.444% | 2 | 382 | +167.054% |
| 2025-06-27 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -3.571% | 1 | 381 | +155.185% |
| 2025-06-12 | 9.6000 | 9.6000 | 8.4000 | 8.4000 | -30.000% | 22 | 382 | +146.071% |
| 2025-06-11 | 11.8500 | 12.0000 | 11.7000 | 12.0000 | -2.439% | 3 | 388 | +72.250% |
| 2025-06-09 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -12.456% | 1 | 385 | +68.049% |
| 2025-06-05 | 14.1500 | 14.1500 | 14.0500 | 14.0500 | -3.833% | 2 | 386 | +47.117% |
| 2025-06-04 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -11.722% | 1 | 384 | +41.478% |
| 2025-05-22 | 16.4000 | 16.5500 | 16.4000 | 16.5500 | -33.747% | 2 | 384 | +24.894% |
| 2025-04-25 | 24.9800 | 24.9800 | 24.9800 | 24.9800 | -16.315% | 4 | 384 | -17.254% |
| 2025-04-22 | 30.0500 | 30.0500 | 29.3000 | 29.8500 | -6.719% | 4 | 384 | -30.754% |
| 2025-04-21 | 30.5800 | 32.0000 | 30.5800 | 32.0000 | +9.702% | 7 | 385 | -35.406% |
| 2025-04-16 | 28.9800 | 29.2200 | 28.9800 | 29.1700 | +9.785% | 3 | 382 | -29.140% |
| 2025-04-15 | 26.4300 | 26.5700 | 26.2800 | 26.5700 | +2.192% | 72 | 380 | -22.205% |
| 2025-04-14 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -8.030% | 16 | 427 | -20.500% |
| 2025-04-10 | 26.5200 | 29.8100 | 24.8500 | 28.2700 | -13.122% | 272 | 423 | -26.884% |
| 2025-04-09 | 31.2500 | 32.5400 | 31.2500 | 32.5400 | +1.529% | 4 | 375 | -36.478% |
| 2025-04-08 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +6.549% | 5 | 372 | -35.507% |
| 2025-04-07 | 29.2800 | 30.0800 | 29.2800 | 30.0800 | +17.043% | 2 | 372 | -31.283% |
| 2025-04-03 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +12.473% | 1 | 371 | -19.572% |
| 2025-04-01 | 23.5900 | 23.5900 | 22.8500 | 22.8500 | -6.735% | 6 | 371 | -9.540% |
| 2025-03-31 | 25.3500 | 25.3500 | 24.5000 | 24.5000 | +38.418% | 3 | 367 | -15.633% |
| 2025-03-24 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -10.786% | 1 | 367 | +16.780% |
| 2025-03-18 | 19.5400 | 19.8400 | 19.5400 | 19.8400 | -2.218% | 2 | 366 | +4.183% |
| 2025-03-13 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -6.238% | 1 | 366 | +1.873% |
| 2025-03-10 | 21.1100 | 21.6400 | 20.9000 | 21.6400 | +57.382% | 19 | 366 | -4.482% |
| 2025-02-24 | 13.8000 | 13.8000 | 13.7500 | 13.7500 | 0.000% | 150 | 363 | +50.327% |
| 2025-01-31 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -11.689% | 4 | 213 | +50.327% |
| 2025-01-28 | 15.6000 | 15.6000 | 15.5700 | 15.5700 | -13.740% | 20 | 215 | +32.755% |
| 2025-01-27 | 12.5300 | 18.0500 | 12.5300 | 18.0500 | +95.346% | 122 | 226 | +14.515% |
| 2025-01-22 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -39.010% | 2 | 114 | +123.701% |
| 2025-01-15 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -3.871% | 1 | 115 | +36.436% |
| 2025-01-14 | 16.1500 | 16.1500 | 15.6800 | 15.7600 | -3.075% | 27 | 114 | +31.155% |
| 2025-01-13 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +15.730% | 10 | 131 | +27.122% |
| 2025-01-08 | 14.2000 | 14.2000 | 13.9500 | 14.0500 | +5.007% | 96 | 89 | +47.117% |
| 2025-01-06 | 13.2100 | 13.3800 | 13.2100 | 13.3800 | +17.266% | 23 | 65 | +54.484% |
| 2024-12-24 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +17.994% | 1 | 65 | +81.157% |
| 2024-12-06 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -10.047% | 2 | 65 | +113.754% |
| 2024-11-27 | 10.1500 | 10.7500 | 10.1500 | 10.7500 | -19.836% | 9 | 63 | +92.279% |
| 2024-10-31 | 13.1500 | 13.4100 | 13.1500 | 13.4100 | +15.603% | 2 | 63 | +54.139% |
| 2024-10-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -5.537% | 1 | 61 | +78.190% |
| 2024-10-15 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +1.909% | 1 | 62 | +68.322% |
| 2024-10-10 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -2.823% | 1 | 63 | +71.535% |
| 2024-10-07 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -9.687% | 44 | 62 | +66.694% |
| 2024-09-27 | 13.9000 | 13.9000 | 13.7300 | 13.7300 | -2.900% | 4 | 24 | +50.546% |
| 2024-09-23 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | +18.824% | 1 | 24 | +46.181% |
| 2024-09-13 | 12.9400 | 12.9400 | 11.9000 | 11.9000 | -21.140% | 10 | 23 | +73.697% |
| 2024-09-12 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -2.330% | 1 | 18 | +36.978% |
| 2024-09-11 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -1.905% | 5 | 18 | +33.786% |
| 2024-09-10 | 14.0000 | 15.7500 | 14.0000 | 15.7500 | -24.929% | 7 | 15 | +31.238% |
| 2024-09-04 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | +2.843% | 1 | 18 | -1.478% |
| 2024-08-22 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +0.147% | 1 | 17 | +1.324% |
| 2024-08-21 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | +1.850% | 3 | 17 | +1.473% |
| 2024-07-24 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +5.541% | 4 | 16 | +3.350% |
| 2024-07-23 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -5.250% | 9 | 12 | +9.077% |
| 2024-07-22 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +10.619% | 2 | 3 | +3.350% |
| 2024-07-12 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | 0.000% | 2 | 1 | +14.325% |