ORCL261218P00200000
ORCL Dec 18 2026 200.00 Put
optionOPRA
EODNov 4, 2026
75.32USD+3.079%(+2.25)16Vol2,846OI
ORCL261218P00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 73.20 | 75.32 | 73.2000 | 75.32 | +3.079% | 16 | 2,850 | 0.000% |
| 2026-11-03 | 77.00 | 77.61 | 73.0700 | 73.07 | -8.088% | 21 | 2,849 | +3.079% |
| 2026-11-02 | 75.65 | 79.50 | 75.6100 | 79.50 | +14.553% | 71 | 5,075 | -5.258% |
| 2026-10-30 | 66.65 | 70.35 | 66.6500 | 69.40 | +29.599% | 9 | 5,077 | +8.530% |
| 2026-10-28 | 69.00 | 69.55 | 53.5500 | 53.55 | -23.281% | 18 | 5,078 | +40.654% |
| 2026-10-27 | 69.80 | 69.80 | 69.8000 | 69.80 | -4.684% | 2 | 5,079 | +7.908% |
| 2026-10-26 | 73.11 | 74.00 | 72.8800 | 73.23 | +0.729% | 25 | 5,096 | +2.854% |
| 2026-10-23 | 72.51 | 72.70 | 72.3000 | 72.70 | -4.279% | 14 | 5,110 | +3.604% |
| 2026-10-22 | 72.94 | 75.95 | 72.9400 | 75.95 | +4.976% | 3 | 5,109 | -0.829% |
| 2026-10-21 | 70.25 | 72.35 | 70.2500 | 72.35 | +5.084% | 7 | 5,104 | +4.105% |
| 2026-10-20 | 68.86 | 69.05 | 68.8000 | 68.85 | -2.562% | 7 | 5,109 | +9.397% |
| 2026-10-19 | 70.40 | 70.84 | 69.8500 | 70.66 | -2.065% | 23 | 5,105 | +6.595% |
| 2026-10-16 | 68.25 | 72.15 | 67.3500 | 72.15 | +9.484% | 39 | 5,093 | +4.394% |
| 2026-10-15 | 70.16 | 70.50 | 65.9000 | 65.90 | -6.286% | 113 | 5,011 | +14.294% |
| 2026-10-14 | 63.57 | 70.32 | 63.5700 | 70.32 | +21.598% | 51 | 5,056 | +7.110% |
| 2026-10-13 | 62.80 | 62.80 | 57.8300 | 57.83 | -8.206% | 13 | 5,056 | +30.244% |
| 2026-10-12 | 61.84 | 63.68 | 61.8400 | 63.00 | +7.234% | 21 | 5,050 | +19.556% |
| 2026-10-09 | 60.00 | 61.10 | 58.7500 | 58.75 | -10.714% | 31 | 5,030 | +28.204% |
| 2026-10-08 | 60.10 | 66.00 | 60.0000 | 65.80 | +13.058% | 16 | 5,019 | +14.468% |
| 2026-10-07 | 57.51 | 58.20 | 57.5100 | 58.20 | +3.632% | 3 | 5,020 | +29.416% |
| 2026-10-06 | 57.00 | 57.00 | 56.1600 | 56.16 | -3.638% | 13 | 5,025 | +34.117% |
| 2026-10-05 | 58.30 | 58.30 | 58.2800 | 58.28 | -3.685% | 12 | 5,021 | +29.238% |
| 2026-10-02 | 58.00 | 60.56 | 58.0000 | 60.51 | -6.606% | 4 | 5,019 | +24.475% |
| 2026-10-01 | 64.79 | 64.79 | 64.7900 | 64.79 | +1.871% | 1 | 5,019 | +16.253% |
| 2026-09-30 | 64.80 | 65.12 | 63.6000 | 63.60 | +1.695% | 24 | 5,018 | +18.428% |
| 2026-09-29 | 66.65 | 66.65 | 60.2000 | 62.54 | -7.444% | 8 | 5,023 | +20.435% |
| 2026-09-28 | 66.80 | 69.00 | 66.8000 | 67.57 | +7.220% | 39 | 5,049 | +11.470% |
| 2026-09-25 | 62.15 | 63.05 | 62.0500 | 63.02 | +0.111% | 60 | 5,079 | +19.518% |
| 2026-09-24 | 64.00 | 64.00 | 62.9500 | 62.95 | +10.439% | 13 | 5,077 | +19.651% |
| 2026-09-23 | 55.55 | 57.10 | 55.2100 | 57.00 | +7.669% | 65 | 5,052 | +32.140% |
| 2026-09-22 | 51.65 | 53.85 | 51.6500 | 52.94 | -1.799% | 20 | 5,050 | +42.274% |
| 2026-09-21 | 53.35 | 53.91 | 53.3500 | 53.91 | -4.500% | 8 | 5,052 | +39.714% |
| 2026-09-18 | 57.30 | 57.30 | 56.4500 | 56.45 | +6.189% | 38 | 5,022 | +33.428% |
| 2026-09-17 | 54.40 | 54.40 | 51.9500 | 53.16 | -9.050% | 49 | 4,987 | +41.685% |
| 2026-09-16 | 61.20 | 61.20 | 56.8500 | 58.45 | -4.944% | 9 | 4,981 | +28.862% |
| 2026-09-15 | 58.49 | 61.49 | 58.0000 | 61.49 | +5.291% | 42 | 4,989 | +22.491% |
| 2026-09-14 | 59.52 | 60.74 | 58.0000 | 58.40 | +10.147% | 123 | 4,973 | +28.973% |
| 2026-09-11 | 42.54 | 53.02 | 42.5400 | 53.02 | +0.990% | 49 | 4,953 | +42.060% |
| 2026-09-10 | 50.14 | 52.50 | 50.1400 | 52.50 | +14.279% | 50 | 5,338 | +43.467% |
| 2026-09-09 | 45.50 | 46.85 | 45.5000 | 45.94 | -2.255% | 408 | 4,944 | +63.953% |
| 2026-09-08 | 41.39 | 47.00 | 41.3900 | 47.00 | -5.622% | 35 | 4,948 | +60.255% |
| 2026-09-04 | 49.80 | 49.80 | 49.8000 | 49.80 | -3.301% | 1 | 4,937 | +51.245% |
| 2026-09-03 | 53.93 | 53.93 | 51.5000 | 51.50 | -11.815% | 26 | 4,930 | +46.252% |
| 2026-09-02 | 59.41 | 59.41 | 58.4000 | 58.40 | -6.932% | 4 | 4,934 | +28.973% |
| 2026-09-01 | 60.35 | 63.03 | 60.3500 | 62.75 | +11.655% | 7 | 4,933 | +20.032% |
| 2026-08-31 | 56.84 | 56.84 | 56.1300 | 56.20 | +2.275% | 9 | 4,933 | +34.021% |
| 2026-08-28 | 54.95 | 54.95 | 54.9500 | 54.95 | -3.917% | 1 | 4,934 | +37.070% |
| 2026-08-27 | 57.60 | 57.60 | 57.1900 | 57.19 | -0.366% | 2 | 4,935 | +31.701% |
| 2026-08-26 | 57.40 | 57.40 | 57.4000 | 57.40 | -4.730% | 1 | 4,936 | +31.220% |
| 2026-08-25 | 60.25 | 60.25 | 60.2500 | 60.25 | -2.223% | 1 | 4,937 | +25.012% |
| 2026-08-24 | 62.00 | 62.00 | 61.6200 | 61.62 | +3.685% | 5 | 4,932 | +22.233% |
| 2026-08-21 | 59.43 | 59.43 | 59.4300 | 59.43 | -5.336% | 1 | 4,933 | +26.737% |
| 2026-08-20 | 62.90 | 62.90 | 62.7800 | 62.78 | +3.803% | 10 | 4,943 | +19.975% |
| 2026-08-19 | 60.48 | 60.48 | 60.4800 | 60.48 | -1.691% | 5 | 4,943 | +24.537% |
| 2026-08-18 | 61.52 | 61.52 | 61.5200 | 61.52 | +4.626% | 5 | 4,948 | +22.432% |
| 2026-08-17 | 58.80 | 58.80 | 58.8000 | 58.80 | +6.987% | 2 | 4,948 | +28.095% |
| 2026-08-14 | 54.96 | 54.96 | 54.9600 | 54.96 | +6.100% | 1 | 4,949 | +37.045% |
| 2026-08-13 | 52.80 | 52.80 | 51.8000 | 51.80 | -7.301% | 4 | 4,951 | +45.405% |
| 2026-08-12 | 56.70 | 56.70 | 54.5000 | 55.88 | -2.119% | 15 | 4,942 | +34.789% |
| 2026-08-10 | 59.20 | 59.20 | 57.0900 | 57.09 | -8.583% | 8 | 4,950 | +31.932% |
| 2026-08-07 | 63.80 | 63.80 | 62.4500 | 62.45 | -1.390% | 28 | 4,973 | +20.608% |
| 2026-08-05 | 63.33 | 63.33 | 63.3300 | 63.33 | +2.393% | 1 | 4,973 | +18.933% |
| 2026-08-04 | 62.97 | 62.97 | 61.5000 | 61.85 | -4.700% | 8 | 4,981 | +21.778% |
| 2026-08-03 | 69.86 | 69.86 | 64.9000 | 64.90 | -13.177% | 18 | 4,988 | +16.055% |
| 2026-07-31 | 75.70 | 76.80 | 74.7500 | 74.75 | -2.972% | 9 | 4,988 | +0.763% |
| 2026-07-30 | 77.00 | 77.04 | 76.5500 | 77.04 | -9.076% | 3 | 4,989 | -2.233% |
| 2026-07-29 | 84.82 | 84.82 | 84.7300 | 84.73 | +3.443% | 8 | 4,995 | -11.106% |
| 2026-07-28 | 82.90 | 82.90 | 81.9100 | 81.91 | +0.750% | 5 | 5,000 | -8.045% |
| 2026-07-27 | 81.55 | 81.55 | 81.3000 | 81.30 | -3.041% | 6 | 5,005 | -7.355% |
| 2026-07-24 | 82.40 | 85.45 | 82.4000 | 83.85 | +1.908% | 44 | 4,963 | -10.173% |
| 2026-07-23 | 82.28 | 82.28 | 82.2800 | 82.28 | +6.525% | 5 | 4,958 | -8.459% |
| 2026-07-21 | 77.24 | 77.24 | 77.2400 | 77.24 | -4.347% | 1 | 4,957 | -2.486% |
| 2026-07-20 | 81.00 | 81.00 | 80.1500 | 80.75 | +4.409% | 21 | 4,957 | -6.724% |
| 2026-07-17 | 78.05 | 78.05 | 77.3400 | 77.34 | +0.742% | 7 | 4,959 | -2.612% |
| 2026-07-16 | 74.40 | 76.77 | 74.4000 | 76.77 | +6.536% | 2 | 4,958 | -1.889% |
| 2026-07-15 | 73.57 | 73.57 | 72.0600 | 72.06 | -3.132% | 8 | 4,952 | +4.524% |
| 2026-07-14 | 73.23 | 75.00 | 73.2300 | 74.39 | +3.752% | 10 | 4,950 | +1.250% |
| 2026-07-13 | 68.00 | 72.03 | 67.7300 | 71.70 | +9.667% | 18 | 4,935 | +5.049% |
| 2026-07-10 | 64.18 | 65.38 | 64.1800 | 65.38 | +2.653% | 7 | 4,930 | +15.203% |
| 2026-07-09 | 65.04 | 65.04 | 60.0000 | 63.69 | -4.441% | 38 | 4,908 | +18.260% |
| 2026-07-08 | 65.95 | 68.00 | 65.9500 | 66.65 | +1.061% | 26 | 4,926 | +13.008% |
| 2026-07-07 | 62.57 | 65.95 | 62.5700 | 65.95 | +2.566% | 7 | 4,928 | +14.208% |
| 2026-07-06 | 64.30 | 64.30 | 64.3000 | 64.30 | +5.896% | 5 | 4,923 | +17.138% |
| 2026-06-30 | 60.50 | 61.83 | 60.5000 | 60.72 | +1.200% | 6 | 4,925 | +24.045% |
| 2026-06-29 | 60.62 | 60.62 | 60.0000 | 60.00 | +3.699% | 2 | 4,925 | +25.533% |
| 2026-06-26 | 56.84 | 57.86 | 56.8400 | 57.86 | +0.714% | 3 | 4,922 | +30.176% |
| 2026-06-25 | 55.95 | 57.45 | 55.9500 | 57.45 | +6.251% | 8 | 4,930 | +31.105% |
| 2026-06-24 | 49.27 | 54.10 | 49.2700 | 54.07 | +11.370% | 13 | 4,930 | +39.301% |
| 2026-06-23 | 44.50 | 48.55 | 43.7500 | 48.55 | +15.047% | 17 | 4,922 | +55.139% |
| 2026-06-22 | 40.00 | 42.55 | 40.0000 | 42.20 | +12.985% | 11 | 4,925 | +78.483% |
| 2026-06-18 | 37.85 | 38.55 | 37.3500 | 37.35 | +2.469% | 6 | 4,921 | +101.660% |
| 2026-06-17 | 37.45 | 38.55 | 35.5900 | 36.45 | +1.958% | 97 | 4,911 | +106.639% |
| 2026-06-16 | 35.30 | 36.05 | 35.1000 | 35.75 | +3.026% | 10 | 4,915 | +110.685% |
| 2026-06-15 | 35.17 | 35.17 | 34.3500 | 34.70 | -12.263% | 20 | 4,917 | +117.061% |
| 2026-06-12 | 41.07 | 41.45 | 39.5500 | 39.55 | -2.346% | 22 | 4,933 | +90.442% |
| 2026-06-11 | 44.40 | 44.40 | 40.5000 | 40.50 | +19.293% | 542 | 4,493 | +85.975% |
| 2026-06-10 | 35.00 | 35.00 | 31.5000 | 33.95 | +1.799% | 50 | 4,487 | +121.856% |
| 2026-06-09 | 30.00 | 35.18 | 28.4600 | 33.35 | +8.632% | 152 | 4,463 | +125.847% |
| 2026-06-08 | 31.35 | 31.35 | 30.1000 | 30.70 | +1.187% | 7 | 4,433 | +145.342% |
| 2026-06-05 | 25.10 | 30.34 | 25.1000 | 30.34 | +32.721% | 102 | 4,479 | +148.253% |
| 2026-06-04 | 26.40 | 26.50 | 22.4500 | 22.86 | -8.193% | 80 | 4,490 | +229.484% |
| 2026-06-03 | 25.00 | 26.35 | 24.9000 | 24.90 | +7.328% | 21 | 4,485 | +202.490% |
| 2026-06-02 | 22.00 | 24.83 | 22.0000 | 23.20 | +4.882% | 41 | 4,477 | +224.655% |
| 2026-06-01 | 26.00 | 26.00 | 22.0000 | 22.12 | -20.144% | 163 | 4,471 | +240.506% |
| 2026-05-29 | 29.04 | 30.13 | 27.4000 | 27.70 | -14.506% | 49 | 4,449 | +171.913% |
| 2026-05-28 | 35.20 | 35.20 | 32.4000 | 32.40 | -12.668% | 68 | 4,444 | +132.469% |
| 2026-05-27 | 38.20 | 38.20 | 37.1000 | 37.10 | -1.722% | 8 | 4,446 | +103.019% |
| 2026-05-26 | 37.00 | 37.75 | 36.9500 | 37.75 | +2.721% | 11 | 4,447 | +99.523% |
| 2026-05-22 | 36.75 | 36.75 | 36.6700 | 36.75 | -4.570% | 18 | 4,435 | +104.952% |
| 2026-05-21 | 38.51 | 38.51 | 38.5100 | 38.51 | -6.073% | 1 | 4,436 | +95.586% |
| 2026-05-19 | 41.00 | 41.00 | 41.0000 | 41.00 | +0.861% | 20 | 4,456 | +83.707% |
| 2026-05-18 | 39.03 | 40.65 | 39.0300 | 40.65 | +13.011% | 34 | 4,466 | +85.289% |
| 2026-05-14 | 35.65 | 36.55 | 35.4500 | 35.97 | -5.342% | 148 | 4,396 | +109.397% |
| 2026-05-11 | 38.31 | 38.31 | 38.0000 | 38.00 | +3.712% | 12 | 4,406 | +98.211% |
| 2026-05-08 | 36.90 | 37.20 | 36.5000 | 36.64 | -2.293% | 58 | 4,406 | +105.568% |
| 2026-05-07 | 35.85 | 37.50 | 35.8100 | 37.50 | -2.293% | 30 | 4,410 | +100.853% |
| 2026-05-06 | 40.00 | 40.00 | 38.3800 | 38.38 | -4.764% | 45 | 4,403 | +96.248% |
| 2026-05-05 | 41.50 | 41.55 | 40.3000 | 40.30 | -2.113% | 22 | 4,399 | +86.898% |
| 2026-05-04 | 42.50 | 42.66 | 41.1700 | 41.17 | -9.912% | 13 | 4,407 | +82.949% |
| 2026-05-01 | 48.30 | 48.30 | 45.7000 | 45.70 | -11.176% | 11 | 4,385 | +64.814% |
| 2026-04-29 | 51.75 | 51.75 | 51.4500 | 51.45 | +5.000% | 2 | 4,385 | +46.395% |
| 2026-04-28 | 49.00 | 49.00 | 49.0000 | 49.00 | +7.409% | 1 | 4,387 | +53.714% |
| 2026-04-27 | 47.50 | 47.50 | 45.6200 | 45.62 | -2.417% | 2 | 4,386 | +65.103% |
| 2026-04-24 | 45.90 | 46.75 | 45.9000 | 46.75 | +21.586% | 15 | 4,386 | +61.112% |
| 2026-04-22 | 39.60 | 39.60 | 37.8500 | 38.45 | -3.149% | 7 | 4,387 | +95.891% |
| 2026-04-21 | 40.01 | 40.50 | 39.6700 | 39.70 | -7.351% | 4 | 4,387 | +89.723% |
| 2026-04-20 | 42.85 | 42.85 | 42.8500 | 42.85 | +2.733% | 23 | 4,387 | +75.776% |
| 2026-04-17 | 41.22 | 41.71 | 41.2200 | 41.71 | -2.660% | 3 | 4,387 | +80.580% |
| 2026-04-16 | 44.42 | 44.70 | 42.7500 | 42.85 | -8.830% | 53 | 4,390 | +75.776% |
| 2026-04-15 | 46.90 | 47.60 | 46.5000 | 47.00 | -8.149% | 9 | 4,394 | +60.255% |
| 2026-04-14 | 48.92 | 51.20 | 48.8800 | 51.17 | -10.307% | 8 | 4,387 | +47.196% |
| 2026-04-13 | 65.00 | 65.10 | 57.0500 | 57.05 | -13.731% | 30 | 4,383 | +32.025% |
| 2026-04-10 | 67.85 | 68.64 | 66.1300 | 66.13 | -0.556% | 56 | 4,367 | +13.897% |
| 2026-04-09 | 66.37 | 66.50 | 66.3600 | 66.50 | +6.982% | 5 | 4,336 | +13.263% |
| 2026-04-08 | 62.54 | 62.85 | 62.1600 | 62.16 | -2.433% | 7 | 4,336 | +21.171% |
| 2026-04-07 | 64.70 | 64.70 | 63.7100 | 63.71 | +2.263% | 45 | 4,331 | +18.223% |
| 2026-04-06 | 62.63 | 62.63 | 62.3000 | 62.30 | +1.301% | 2 | 4,286 | +20.899% |
| 2026-04-01 | 59.71 | 61.50 | 59.7100 | 61.50 | -5.385% | 3 | 4,288 | +22.472% |
| 2026-03-31 | 65.00 | 65.00 | 65.0000 | 65.00 | -5.496% | 1 | 4,285 | +15.877% |
| 2026-03-30 | 66.75 | 68.78 | 66.6800 | 68.78 | +3.258% | 17 | 4,286 | +9.509% |
| 2026-03-27 | 66.25 | 66.73 | 66.2500 | 66.61 | +4.208% | 5 | 4,271 | +13.076% |
| 2026-03-26 | 63.92 | 63.92 | 63.9200 | 63.92 | +5.915% | 1 | 4,268 | +17.835% |
| 2026-03-25 | 60.35 | 60.35 | 60.3500 | 60.35 | +0.583% | 1 | 4,269 | +24.805% |
| 2026-03-24 | 60.00 | 60.00 | 60.0000 | 60.00 | -0.712% | 1 | 4,268 | +25.533% |
| 2026-03-20 | 58.76 | 60.43 | 58.7600 | 60.43 | +7.221% | 2 | 4,267 | +24.640% |
| 2026-03-19 | 56.60 | 56.60 | 56.3200 | 56.36 | -0.248% | 8 | 4,267 | +33.641% |
| 2026-03-18 | 56.50 | 56.50 | 56.5000 | 56.50 | +1.037% | 5 | 4,265 | +33.310% |
| 2026-03-17 | 55.94 | 55.94 | 55.9200 | 55.92 | -0.763% | 30 | 4,270 | +34.692% |
| 2026-03-16 | 55.10 | 56.35 | 55.1000 | 56.35 | +12.948% | 2 | 4,240 | +33.665% |
| 2026-03-11 | 50.98 | 50.98 | 49.0000 | 49.89 | -17.442% | 11 | 4,238 | +50.972% |
| 2026-03-10 | 60.47 | 60.47 | 60.4300 | 60.43 | -6.354% | 3 | 4,239 | +24.640% |
| 2026-03-09 | 65.00 | 65.00 | 64.5300 | 64.53 | +5.614% | 2 | 4,236 | +16.721% |
| 2026-03-05 | 58.36 | 61.10 | 58.3600 | 61.10 | +0.642% | 2 | 4,244 | +23.273% |
| 2026-03-04 | 61.24 | 61.24 | 60.5700 | 60.71 | -9.253% | 46 | 4,242 | +24.065% |
| 2026-03-03 | 66.28 | 67.35 | 66.2800 | 66.90 | +5.771% | 10 | 4,196 | +12.586% |
| 2026-03-02 | 65.87 | 65.87 | 63.2500 | 63.25 | -4.167% | 3 | 4,206 | +19.083% |
| 2026-02-27 | 66.00 | 66.00 | 66.0000 | 66.00 | +4.795% | 3 | 4,205 | +14.121% |
| 2026-02-26 | 63.05 | 64.92 | 62.9800 | 62.98 | -3.612% | 16 | 4,208 | +19.594% |
| 2026-02-24 | 65.25 | 65.60 | 64.6800 | 65.34 | -6.470% | 54 | 4,202 | +15.274% |
| 2026-02-23 | 67.05 | 69.99 | 67.0500 | 69.86 | +11.118% | 9 | 4,244 | +7.816% |
| 2026-02-20 | 61.15 | 62.87 | 61.1500 | 62.87 | +8.080% | 7 | 4,241 | +19.803% |
| 2026-02-18 | 59.80 | 59.80 | 58.1700 | 58.17 | -3.851% | 3 | 4,234 | +29.483% |
| 2026-02-17 | 60.50 | 60.50 | 60.5000 | 60.50 | +7.460% | 1 | 4,232 | +24.496% |
| 2026-02-13 | 56.30 | 56.30 | 56.3000 | 56.30 | -3.761% | 1 | 4,232 | +33.783% |
| 2026-02-12 | 58.50 | 58.50 | 58.5000 | 58.50 | +3.540% | 1 | 4,232 | +28.752% |
| 2026-02-10 | 54.61 | 56.50 | 54.6000 | 56.50 | -4.738% | 10 | 4,231 | +33.310% |
| 2026-02-09 | 59.31 | 59.31 | 59.3100 | 59.31 | -12.895% | 7 | 4,234 | +26.994% |
| 2026-02-06 | 69.50 | 69.50 | 68.0900 | 68.09 | -4.166% | 8 | 4,227 | +10.618% |
| 2026-02-05 | 66.12 | 71.05 | 66.1200 | 71.05 | +10.070% | 95 | 4,226 | +6.010% |
| 2026-02-04 | 62.84 | 66.34 | 62.4700 | 64.55 | +8.396% | 28 | 4,223 | +16.685% |
| 2026-02-03 | 60.17 | 60.17 | 58.9500 | 59.55 | +17.641% | 16 | 4,209 | +26.482% |
| 2026-02-02 | 50.62 | 50.62 | 50.6200 | 50.62 | -6.450% | 1 | 4,216 | +48.795% |
| 2026-01-30 | 52.00 | 54.11 | 51.4500 | 54.11 | +1.197% | 9 | 4,215 | +39.198% |
| 2026-01-29 | 52.81 | 55.00 | 52.8100 | 53.47 | +15.611% | 7 | 4,208 | +40.864% |
| 2026-01-27 | 46.25 | 46.25 | 46.2500 | 46.25 | -0.538% | 1 | 4,206 | +62.854% |
| 2026-01-23 | 45.55 | 46.50 | 45.5500 | 46.50 | +2.762% | 3 | 4,205 | +61.978% |
| 2026-01-22 | 45.27 | 45.27 | 44.6000 | 45.25 | -5.394% | 4 | 4,202 | +66.453% |
| 2026-01-21 | 46.32 | 49.90 | 46.3200 | 47.83 | +15.392% | 31 | 4,198 | +57.474% |
| 2026-01-16 | 40.60 | 41.45 | 40.6000 | 41.45 | +2.981% | 2 | 4,216 | +81.713% |
| 2026-01-15 | 38.69 | 40.25 | 38.3000 | 40.25 | +9.823% | 20 | 4,216 | +87.130% |
| 2026-01-14 | 36.65 | 36.65 | 36.6500 | 36.65 | +4.894% | 1 | 4,217 | +105.512% |
| 2026-01-13 | 34.16 | 35.00 | 34.1600 | 34.94 | +4.205% | 30 | 4,218 | +115.570% |
| 2026-01-12 | 35.35 | 35.35 | 33.5300 | 33.53 | -5.682% | 27 | 4,219 | +124.635% |
| 2026-01-09 | 36.95 | 36.95 | 35.2500 | 35.55 | -10.566% | 27 | 4,220 | +111.871% |
| 2026-01-08 | 40.00 | 40.45 | 39.1000 | 39.75 | +4.085% | 388 | 4,196 | +89.484% |
| 2026-01-07 | 37.85 | 38.29 | 37.8500 | 38.19 | +0.872% | 7 | 3,811 | +97.224% |
| 2026-01-06 | 38.80 | 38.80 | 37.8600 | 37.86 | -1.611% | 21 | 3,814 | +98.943% |
| 2026-01-05 | 37.60 | 38.48 | 37.6000 | 38.48 | +4.565% | 2 | 3,793 | +95.738% |
| 2025-12-31 | 36.90 | 36.90 | 36.5400 | 36.80 | +0.822% | 8 | 3,790 | +104.674% |
| 2025-12-30 | 36.53 | 36.60 | 36.0500 | 36.50 | -2.744% | 15 | 3,790 | +106.356% |
| 2025-12-29 | 37.90 | 37.90 | 37.1300 | 37.53 | +3.104% | 20 | 3,789 | +100.693% |
| 2025-12-26 | 36.95 | 36.95 | 35.8500 | 36.40 | -1.221% | 27 | 3,791 | +106.923% |
| 2025-12-24 | 36.90 | 37.15 | 36.8500 | 36.85 | -2.513% | 6 | 3,770 | +104.396% |
| 2025-12-23 | 37.85 | 37.85 | 37.8000 | 37.80 | +3.704% | 6 | 3,770 | +99.259% |
| 2025-12-22 | 36.72 | 36.72 | 36.4500 | 36.45 | -6.418% | 3 | 3,768 | +106.639% |
| 2025-12-19 | 40.00 | 40.00 | 38.9500 | 38.95 | -13.885% | 7 | 3,769 | +93.376% |
| 2025-12-18 | 44.02 | 45.75 | 44.0200 | 45.23 | -1.717% | 24 | 3,773 | +66.527% |
| 2025-12-17 | 44.05 | 46.03 | 44.0200 | 46.02 | +12.877% | 15 | 3,775 | +63.668% |
| 2025-12-16 | 42.10 | 42.10 | 40.4300 | 40.77 | -3.389% | 14 | 3,779 | +84.744% |
| 2025-12-15 | 42.00 | 44.70 | 41.5100 | 42.20 | +5.500% | 37 | 3,776 | +78.483% |
| 2025-12-12 | 38.56 | 42.25 | 38.5600 | 40.00 | +9.051% | 53 | 3,765 | +88.300% |
| 2025-12-11 | 42.70 | 42.70 | 36.6800 | 36.68 | +24.592% | 23 | 3,746 | +105.344% |
| 2025-12-10 | 30.13 | 30.70 | 29.4400 | 29.44 | -3.317% | 30 | 3,732 | +155.842% |
| 2025-12-09 | 31.05 | 31.05 | 30.4500 | 30.45 | -2.247% | 5 | 3,725 | +147.356% |
| 2025-12-08 | 29.65 | 31.15 | 29.6500 | 31.15 | -4.330% | 4 | 3,727 | +141.798% |
| 2025-12-05 | 32.25 | 33.15 | 32.2500 | 32.56 | -1.393% | 37 | 3,724 | +131.327% |
| 2025-12-04 | 34.92 | 34.92 | 33.0000 | 33.02 | -6.326% | 16 | 3,697 | +128.104% |
| 2025-12-03 | 37.02 | 37.02 | 35.2500 | 35.25 | -6.869% | 9 | 3,696 | +113.674% |
| 2025-12-02 | 34.68 | 38.10 | 34.6800 | 37.85 | +0.906% | 184 | 3,692 | +98.996% |
| 2025-12-01 | 39.50 | 39.50 | 37.0900 | 37.51 | -0.451% | 57 | 3,529 | +100.800% |
| 2025-11-28 | 37.70 | 38.00 | 37.6800 | 37.68 | +2.810% | 19 | 3,554 | +99.894% |
| 2025-11-26 | 36.28 | 36.74 | 36.2800 | 36.65 | -10.061% | 62 | 3,488 | +105.512% |
| 2025-11-25 | 42.95 | 42.95 | 40.0900 | 40.75 | +5.844% | 9 | 3,488 | +84.834% |
| 2025-11-24 | 38.71 | 39.25 | 37.7000 | 38.50 | -2.876% | 24 | 3,481 | +95.636% |
| 2025-11-21 | 36.40 | 41.95 | 36.4000 | 39.64 | +13.777% | 65 | 3,471 | +90.010% |
| 2025-11-20 | 28.23 | 34.84 | 28.2300 | 34.84 | +13.485% | 23 | 3,423 | +116.188% |
| 2025-11-19 | 30.70 | 30.70 | 30.7000 | 30.70 | -1.286% | 1 | 3,404 | +145.342% |
| 2025-11-18 | 32.65 | 32.65 | 31.1000 | 31.10 | -0.512% | 4 | 3,404 | +142.186% |
| 2025-11-17 | 31.15 | 31.95 | 31.1500 | 31.26 | +5.217% | 19 | 3,402 | +140.947% |
| 2025-11-14 | 33.00 | 33.02 | 29.0200 | 29.71 | -9.144% | 177 | 3,384 | +153.517% |
| 2025-11-13 | 30.00 | 32.70 | 30.0000 | 32.70 | +14.536% | 1,004 | 3,212 | +130.336% |
| 2025-11-12 | 26.85 | 28.70 | 26.8000 | 28.55 | +7.858% | 385 | 2,278 | +163.818% |
| 2025-11-11 | 26.65 | 27.50 | 26.4700 | 26.47 | +1.808% | 19 | 1,977 | +184.549% |
| 2025-11-10 | 23.12 | 26.00 | 23.1200 | 26.00 | +0.386% | 96 | 1,986 | +189.692% |
| 2025-11-07 | 25.89 | 27.35 | 25.8900 | 25.90 | +5.071% | 161 | 1,980 | +190.811% |
| 2025-11-06 | 25.50 | 25.50 | 24.6500 | 24.65 | +7.877% | 11 | 1,822 | +205.558% |
| 2025-11-05 | 22.95 | 23.52 | 22.6400 | 22.85 | -4.593% | 893 | 1,830 | +229.628% |
| 2025-11-04 | 23.70 | 24.20 | 23.2000 | 23.95 | +8.864% | 208 | 1,434 | +214.489% |
| 2025-11-03 | 22.00 | 22.00 | 22.0000 | 22.00 | 0.000% | 1 | 1,246 | +242.364% |
| 2025-10-31 | 22.30 | 22.30 | 21.7000 | 22.00 | -0.901% | 408 | 1,246 | +242.364% |
| 2025-10-30 | 22.10 | 22.60 | 21.0000 | 22.20 | +22.314% | 576 | 841 | +239.279% |
| 2025-10-28 | 17.86 | 18.15 | 17.8600 | 18.15 | -0.110% | 2 | 270 | +314.986% |
| 2025-10-27 | 18.06 | 18.17 | 18.0600 | 18.17 | +2.136% | 2 | 270 | +314.529% |
| 2025-10-24 | 17.69 | 17.79 | 17.6900 | 17.79 | -10.782% | 2 | 270 | +323.384% |
| 2025-10-22 | 20.00 | 20.10 | 19.9000 | 19.94 | +0.151% | 19 | 270 | +277.733% |
| 2025-10-20 | 19.80 | 20.00 | 19.7400 | 19.91 | +6.699% | 5 | 264 | +278.302% |
| 2025-10-17 | 18.00 | 19.30 | 18.0000 | 18.66 | +24.566% | 6 | 260 | +303.644% |
| 2025-10-16 | 16.22 | 16.22 | 14.9800 | 14.98 | -6.667% | 6 | 255 | +402.804% |
| 2025-10-15 | 16.10 | 16.10 | 16.0500 | 16.05 | -4.350% | 16 | 256 | +369.283% |
| 2025-10-14 | 16.67 | 16.80 | 16.6700 | 16.78 | +5.801% | 8 | 247 | +348.868% |
| 2025-10-13 | 15.40 | 15.86 | 15.4000 | 15.86 | -1.184% | 17 | 245 | +374.905% |
| 2025-10-09 | 16.05 | 16.05 | 16.0500 | 16.05 | -3.313% | 10 | 230 | +369.283% |
| 2025-10-08 | 16.85 | 16.85 | 16.6000 | 16.60 | -5.575% | 13 | 230 | +353.735% |
| 2025-10-07 | 16.55 | 19.40 | 16.2500 | 17.58 | +6.224% | 68 | 170 | +328.441% |
| 2025-10-06 | 16.55 | 16.55 | 16.5500 | 16.55 | +0.608% | 2 | 170 | +355.106% |
| 2025-10-03 | 16.45 | 16.45 | 16.4500 | 16.45 | -6.428% | 10 | 168 | +357.872% |
| 2025-10-01 | 17.58 | 17.58 | 17.5800 | 17.58 | -2.927% | 1 | 158 | +328.441% |
| 2025-09-30 | 17.97 | 18.11 | 17.9700 | 18.11 | +3.191% | 6 | 158 | +315.903% |
| 2025-09-25 | 17.14 | 17.55 | 17.1400 | 17.55 | +12.141% | 13 | 158 | +329.174% |
| 2025-09-24 | 15.00 | 15.65 | 15.0000 | 15.65 | +8.304% | 10 | 168 | +381.278% |
| 2025-09-23 | 14.55 | 14.77 | 14.2000 | 14.45 | +11.583% | 22 | 161 | +421.246% |
| 2025-09-22 | 12.75 | 13.35 | 12.6200 | 12.95 | -3.069% | 26 | 139 | +481.622% |
| 2025-09-19 | 14.23 | 14.23 | 13.3600 | 13.36 | -8.493% | 4 | 122 | +463.772% |
| 2025-09-18 | 14.45 | 14.60 | 14.4500 | 14.60 | -2.667% | 8 | 122 | +415.890% |
| 2025-09-17 | 14.10 | 15.00 | 14.1000 | 15.00 | +15.830% | 15 | 119 | +402.133% |
| 2025-09-15 | 12.60 | 12.95 | 12.6000 | 12.95 | -6.835% | 35 | 116 | +481.622% |
| 2025-09-12 | 13.00 | 14.11 | 12.8000 | 13.90 | +12.097% | 38 | 96 | +441.871% |
| 2025-09-11 | 10.50 | 12.40 | 10.5000 | 12.40 | +21.212% | 15 | 71 | +507.419% |
| 2025-09-10 | 10.00 | 10.48 | 8.5000 | 10.23 | -51.540% | 60 | 67 | +636.266% |
| 2025-09-08 | 21.11 | 21.11 | 21.1100 | 21.11 | -17.378% | 1 | 86 | +256.798% |
| 2025-09-04 | 25.55 | 25.55 | 25.5500 | 25.55 | +3.024% | 17 | 85 | +194.795% |
| 2025-09-03 | 24.80 | 24.80 | 24.8000 | 24.80 | -3.314% | 22 | 69 | +203.710% |
| 2025-08-29 | 25.00 | 25.65 | 25.0000 | 25.65 | +12.996% | 2 | 52 | +193.645% |
| 2025-08-26 | 22.70 | 22.70 | 22.7000 | 22.70 | +5.581% | 1 | 52 | +231.806% |
| 2025-08-13 | 21.50 | 21.50 | 21.5000 | 21.50 | +0.939% | 1 | 52 | +250.326% |
| 2025-08-08 | 21.30 | 21.30 | 21.3000 | 21.30 | -2.294% | 10 | 51 | +253.615% |
| 2025-08-07 | 21.80 | 21.80 | 21.8000 | 21.80 | +9.990% | 1 | 41 | +245.505% |
| 2025-08-06 | 19.80 | 19.82 | 19.8000 | 19.82 | +8.961% | 13 | 41 | +280.020% |
| 2025-07-31 | 18.19 | 18.19 | 18.1900 | 18.19 | -9.727% | 5 | 40 | +314.074% |
| 2025-07-29 | 19.77 | 20.15 | 19.7700 | 20.15 | +0.399% | 5 | 42 | +273.797% |
| 2025-07-28 | 20.07 | 20.07 | 20.0700 | 20.07 | -3.741% | 5 | 46 | +275.286% |
| 2025-07-25 | 20.95 | 20.95 | 20.8500 | 20.85 | -5.996% | 4 | 41 | +261.247% |
| 2025-07-24 | 21.75 | 22.18 | 21.7000 | 22.18 | +1.510% | 3 | 39 | +239.585% |
| 2025-07-23 | 22.10 | 22.10 | 21.8000 | 21.85 | +2.824% | 3 | 38 | +244.714% |
| 2025-07-17 | 20.40 | 21.25 | 20.2500 | 21.25 | -8.009% | 15 | 36 | +254.447% |
| 2025-07-08 | 22.15 | 23.10 | 22.1500 | 23.10 | +1.138% | 5 | 34 | +226.061% |
| 2025-07-03 | 22.84 | 22.84 | 22.8400 | 22.84 | -23.484% | 1 | 29 | +229.772% |
| 2025-06-23 | 29.90 | 29.90 | 29.8500 | 29.85 | +5.477% | 4 | 29 | +152.328% |
| 2025-06-20 | 28.35 | 28.35 | 28.3000 | 28.30 | +2.240% | 4 | 26 | +166.148% |
| 2025-06-18 | 27.90 | 27.90 | 27.6800 | 27.68 | +2.900% | 6 | 23 | +172.110% |
| 2025-06-13 | 27.50 | 27.50 | 26.2500 | 26.90 | -8.814% | 10 | 23 | +180.000% |
| 2025-06-12 | 31.20 | 31.20 | 28.7000 | 29.50 | -38.669% | 9 | 27 | +155.322% |
| 2025-05-16 | 48.10 | 48.10 | 48.1000 | 48.10 | -38.804% | 2 | 31 | +56.590% |
| 2025-04-21 | 78.60 | 78.60 | 78.6000 | 78.60 | +23.005% | 5 | 30 | -4.173% |
| 2025-04-01 | 63.90 | 63.90 | 63.9000 | 63.90 | +20.680% | 7 | 30 | +17.872% |
| 2025-03-24 | 52.95 | 52.95 | 52.9500 | 52.95 | -2.576% | 2 | 33 | +42.247% |
| 2025-03-19 | 54.35 | 54.35 | 54.3500 | 54.35 | -8.409% | 3 | 33 | +38.583% |
| 2025-03-10 | 59.34 | 59.34 | 59.3400 | 59.34 | +24.013% | 2 | 33 | +26.930% |
| 2025-01-29 | 47.85 | 47.85 | 47.8500 | 47.85 | -7.981% | 2 | 35 | +57.409% |
| 2025-01-10 | 52.00 | 52.00 | 52.0000 | 52.00 | +24.700% | 2 | 33 | +44.846% |
| 2024-12-13 | 41.70 | 41.70 | 41.7000 | 41.70 | +22.792% | 42 | 32 | +80.624% |
| 2024-12-09 | 33.13 | 33.96 | 33.1300 | 33.96 | +1.982% | 2 | 19 | +121.790% |
| 2024-11-22 | 33.30 | 33.30 | 33.3000 | 33.30 | -5.666% | 18 | 18 | +126.186% |
| 2024-11-07 | 36.13 | 36.13 | 35.3000 | 35.30 | -24.086% | 3 | 9 | +113.371% |
| 2024-09-13 | 40.15 | 46.50 | 40.1500 | 46.50 | -4.124% | 22 | 11 | +61.978% |
| 2024-09-10 | 47.50 | 48.50 | 47.2000 | 48.50 | 0.000% | 11 | 6 | +55.299% |