ORCL270115C00130000
ORCL Jan 15 2027 130.00 Call
optionOPRA
EODNov 4, 2026
11.65USD-7.686%(-0.97)2,079Vol6,626OI
ORCL270115C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 12.30 | 14.45 | 11.3000 | 11.6500 | -7.686% | 2,079 | 7,298 | 0.000% |
| 2026-11-03 | 10.40 | 13.66 | 10.2500 | 12.6200 | +36.432% | 843 | 7,200 | -7.686% |
| 2026-11-02 | 12.35 | 12.35 | 9.1500 | 9.2500 | -37.919% | 949 | 6,511 | +25.946% |
| 2026-10-30 | 15.16 | 17.07 | 14.5000 | 14.9000 | -25.500% | 570 | 6,191 | -21.812% |
| 2026-10-29 | 20.90 | 21.90 | 18.3000 | 20.0000 | -17.695% | 113 | 6,204 | -41.750% |
| 2026-10-28 | 15.15 | 27.40 | 13.9000 | 24.3000 | +59.658% | 1,312 | 6,096 | -52.058% |
| 2026-10-27 | 14.00 | 16.30 | 13.7000 | 15.2200 | +19.373% | 586 | 5,927 | -23.456% |
| 2026-10-26 | 13.10 | 13.50 | 11.7500 | 12.7500 | -3.189% | 365 | 5,837 | -8.627% |
| 2026-10-23 | 12.50 | 14.30 | 12.3500 | 13.1700 | +2.093% | 658 | 5,795 | -11.541% |
| 2026-10-22 | 13.25 | 14.00 | 11.7500 | 12.9000 | -11.279% | 815 | 5,292 | -9.690% |
| 2026-10-21 | 15.65 | 15.65 | 14.0000 | 14.5400 | -7.683% | 459 | 5,270 | -19.876% |
| 2026-10-20 | 15.30 | 17.50 | 13.7500 | 15.7500 | +5.847% | 281 | 5,298 | -26.032% |
| 2026-10-19 | 15.60 | 15.88 | 14.7400 | 14.8800 | +0.541% | 230 | 5,241 | -21.707% |
| 2026-10-16 | 16.95 | 16.95 | 14.4000 | 14.8000 | -19.258% | 638 | 5,139 | -21.284% |
| 2026-10-15 | 14.70 | 18.36 | 13.9500 | 18.3300 | +17.878% | 641 | 5,143 | -36.443% |
| 2026-10-14 | 19.20 | 19.20 | 15.2700 | 15.5500 | -36.008% | 877 | 4,735 | -25.080% |
| 2026-10-13 | 19.95 | 24.30 | 19.9500 | 24.3000 | +24.297% | 132 | 4,721 | -52.058% |
| 2026-10-12 | 19.80 | 20.00 | 19.0000 | 19.5500 | -13.496% | 27 | 4,707 | -40.409% |
| 2026-10-09 | 20.75 | 23.65 | 20.7500 | 22.6000 | +22.893% | 59 | 4,708 | -48.451% |
| 2026-10-08 | 22.51 | 22.75 | 18.1000 | 18.3900 | -24.008% | 88 | 4,690 | -36.650% |
| 2026-10-07 | 23.80 | 25.10 | 23.3000 | 24.2000 | -1.224% | 50 | 4,694 | -51.860% |
| 2026-10-06 | 24.60 | 26.13 | 24.5000 | 24.5000 | +5.376% | 196 | 4,557 | -52.449% |
| 2026-10-05 | 24.83 | 25.85 | 23.1000 | 23.2500 | -0.641% | 232 | 4,505 | -49.892% |
| 2026-10-02 | 24.20 | 25.30 | 22.5000 | 23.4000 | +12.230% | 161 | 4,523 | -50.214% |
| 2026-10-01 | 20.00 | 20.97 | 19.5500 | 20.8500 | +3.474% | 32 | 4,506 | -44.125% |
| 2026-09-30 | 19.65 | 20.45 | 19.6300 | 20.1500 | -1.707% | 14 | 4,501 | -42.184% |
| 2026-09-29 | 18.00 | 24.30 | 18.0000 | 20.5000 | +15.754% | 96 | 4,513 | -43.171% |
| 2026-09-28 | 19.00 | 20.25 | 16.9500 | 17.7100 | -13.525% | 377 | 4,259 | -34.218% |
| 2026-09-25 | 22.03 | 22.70 | 20.4800 | 20.4800 | -8.161% | 31 | 4,243 | -43.115% |
| 2026-09-24 | 21.65 | 22.55 | 18.8000 | 22.3000 | -12.377% | 130 | 4,203 | -47.758% |
| 2026-09-23 | 26.60 | 27.78 | 25.4500 | 25.4500 | -14.165% | 104 | 4,112 | -54.224% |
| 2026-09-22 | 30.75 | 31.60 | 28.9600 | 29.6500 | +2.951% | 106 | 4,044 | -60.708% |
| 2026-09-21 | 28.15 | 29.62 | 28.1500 | 28.8000 | +2.309% | 56 | 4,026 | -59.549% |
| 2026-09-18 | 27.00 | 28.15 | 26.1300 | 28.1500 | -8.157% | 57 | 4,005 | -58.615% |
| 2026-09-17 | 28.00 | 31.15 | 28.0000 | 30.6500 | +20.432% | 101 | 3,989 | -61.990% |
| 2026-09-16 | 22.80 | 27.25 | 22.8000 | 25.4500 | +9.227% | 239 | 3,976 | -54.224% |
| 2026-09-15 | 24.85 | 25.87 | 23.3000 | 23.3000 | -11.272% | 277 | 3,821 | -50.000% |
| 2026-09-14 | 25.00 | 26.75 | 24.5000 | 26.2600 | -13.476% | 140 | 3,779 | -55.636% |
| 2026-09-11 | 41.05 | 43.00 | 30.3500 | 30.3500 | -14.507% | 168 | 3,714 | -61.614% |
| 2026-09-10 | 37.18 | 38.90 | 35.0000 | 35.5000 | -17.843% | 275 | 3,733 | -67.183% |
| 2026-09-09 | 40.20 | 43.30 | 40.2000 | 43.2100 | +3.745% | 106 | 3,713 | -73.039% |
| 2026-09-08 | 43.00 | 48.20 | 41.5000 | 41.6500 | +8.013% | 78 | 3,711 | -72.029% |
| 2026-09-04 | 39.00 | 39.25 | 37.4000 | 38.5600 | +8.315% | 206 | 3,690 | -69.787% |
| 2026-09-03 | 30.90 | 37.00 | 30.9000 | 35.6000 | +20.189% | 340 | 3,530 | -67.275% |
| 2026-09-02 | 27.50 | 29.62 | 27.5000 | 29.6200 | +11.774% | 140 | 3,600 | -60.668% |
| 2026-09-01 | 29.50 | 29.50 | 26.0000 | 26.5000 | -19.697% | 175 | 3,565 | -56.038% |
| 2026-08-31 | 32.76 | 33.05 | 32.2000 | 33.0000 | -1.493% | 45 | 3,550 | -64.697% |
| 2026-08-28 | 36.15 | 36.75 | 33.2000 | 33.5000 | -3.736% | 53 | 3,551 | -65.224% |
| 2026-08-27 | 35.15 | 35.15 | 32.0000 | 34.8000 | +5.455% | 128 | 3,434 | -66.523% |
| 2026-08-26 | 32.15 | 34.80 | 32.0000 | 33.0000 | +11.864% | 272 | 3,400 | -64.697% |
| 2026-08-25 | 29.90 | 31.10 | 28.9500 | 29.5000 | +2.609% | 89 | 3,398 | -60.508% |
| 2026-08-24 | 29.25 | 30.00 | 28.6000 | 28.7500 | -11.674% | 239 | 3,318 | -59.478% |
| 2026-08-21 | 30.10 | 33.25 | 30.1000 | 32.5500 | +14.613% | 110 | 3,326 | -64.209% |
| 2026-08-20 | 29.35 | 29.35 | 28.3900 | 28.4000 | -5.710% | 45 | 3,282 | -58.979% |
| 2026-08-19 | 29.35 | 31.30 | 26.0400 | 30.1200 | -0.265% | 221 | 3,269 | -61.321% |
| 2026-08-18 | 31.50 | 31.50 | 29.1000 | 30.2000 | -6.357% | 54 | 3,296 | -61.424% |
| 2026-08-17 | 33.65 | 33.65 | 31.9000 | 32.2500 | -7.857% | 98 | 3,318 | -63.876% |
| 2026-08-14 | 38.75 | 38.75 | 34.8500 | 35.0000 | -11.994% | 61 | 3,299 | -66.714% |
| 2026-08-13 | 38.70 | 42.50 | 38.3000 | 39.7700 | +4.658% | 126 | 3,327 | -70.707% |
| 2026-08-12 | 38.00 | 38.00 | 34.4000 | 38.0000 | +16.564% | 109 | 3,352 | -69.342% |
| 2026-08-11 | 33.80 | 33.95 | 32.0000 | 32.6000 | -13.413% | 326 | 3,228 | -64.264% |
| 2026-08-10 | 36.75 | 38.10 | 34.7500 | 37.6500 | +9.130% | 87 | 3,289 | -69.057% |
| 2026-08-07 | 34.90 | 34.90 | 32.0300 | 34.5000 | +5.828% | 82 | 3,333 | -66.232% |
| 2026-08-06 | 30.00 | 34.86 | 30.0000 | 32.6000 | -4.118% | 79 | 3,361 | -64.264% |
| 2026-08-05 | 32.98 | 34.05 | 32.9500 | 34.0000 | -1.734% | 65 | 3,371 | -65.735% |
| 2026-08-04 | 33.00 | 37.00 | 33.0000 | 34.6000 | +3.284% | 144 | 3,405 | -66.329% |
| 2026-08-03 | 24.93 | 33.50 | 24.9300 | 33.5000 | +34.592% | 783 | 3,658 | -65.224% |
| 2026-07-31 | 25.90 | 26.50 | 22.4300 | 24.8900 | +4.361% | 238 | 3,573 | -53.194% |
| 2026-07-30 | 21.00 | 24.20 | 20.8000 | 23.8500 | +30.328% | 307 | 3,622 | -51.153% |
| 2026-07-29 | 19.35 | 20.45 | 17.6100 | 18.3000 | -6.154% | 249 | 3,570 | -36.339% |
| 2026-07-28 | 18.00 | 20.61 | 16.6000 | 19.5000 | +1.246% | 135 | 3,554 | -40.256% |
| 2026-07-27 | 18.53 | 20.70 | 18.5300 | 19.2600 | +10.057% | 202 | 3,570 | -39.512% |
| 2026-07-24 | 21.35 | 21.35 | 17.3000 | 17.5000 | -14.005% | 295 | 3,521 | -33.429% |
| 2026-07-23 | 20.55 | 22.50 | 19.6800 | 20.3500 | -12.773% | 213 | 3,482 | -42.752% |
| 2026-07-22 | 23.40 | 24.50 | 22.7300 | 23.3300 | -1.975% | 433 | 3,343 | -50.064% |
| 2026-07-21 | 22.35 | 24.00 | 21.6500 | 23.8000 | +13.118% | 206 | 3,244 | -51.050% |
| 2026-07-20 | 21.93 | 22.38 | 19.7100 | 21.0400 | -10.315% | 378 | 3,155 | -44.629% |
| 2026-07-17 | 20.00 | 24.30 | 20.0000 | 23.4600 | +8.210% | 399 | 2,878 | -50.341% |
| 2026-07-16 | 25.25 | 25.25 | 21.3500 | 21.6800 | -18.189% | 442 | 2,842 | -46.264% |
| 2026-07-15 | 26.00 | 27.50 | 24.6100 | 26.5000 | +9.053% | 370 | 2,792 | -56.038% |
| 2026-07-14 | 26.20 | 26.60 | 24.2000 | 24.3000 | -8.612% | 2,078 | 1,779 | -52.058% |
| 2026-07-13 | 30.14 | 30.14 | 26.2000 | 26.5900 | -16.906% | 201 | 1,788 | -56.187% |
| 2026-07-10 | 33.50 | 34.25 | 31.6000 | 32.0000 | -5.882% | 108 | 1,816 | -63.594% |
| 2026-07-09 | 34.00 | 36.77 | 33.6000 | 34.0000 | +7.937% | 100 | 1,812 | -65.735% |
| 2026-07-08 | 30.95 | 32.45 | 29.5000 | 31.5000 | -1.006% | 43 | 1,811 | -63.016% |
| 2026-07-07 | 33.65 | 33.65 | 29.6000 | 31.8200 | -5.185% | 79 | 1,812 | -63.388% |
| 2026-07-06 | 34.00 | 34.01 | 31.8500 | 33.5600 | +8.961% | 108 | 1,813 | -65.286% |
| 2026-07-02 | 34.50 | 34.50 | 30.4500 | 30.8000 | -6.326% | 252 | 1,828 | -62.175% |
| 2026-07-01 | 33.95 | 34.99 | 32.7500 | 32.8800 | -7.640% | 31 | 1,834 | -64.568% |
| 2026-06-30 | 35.50 | 35.65 | 35.5000 | 35.6000 | -1.248% | 4 | 1,834 | -67.275% |
| 2026-06-29 | 36.31 | 36.50 | 36.0500 | 36.0500 | -2.830% | 3 | 1,834 | -67.684% |
| 2026-06-26 | 37.75 | 37.99 | 37.1000 | 37.1000 | -4.381% | 7 | 1,834 | -68.598% |
| 2026-06-25 | 39.11 | 39.45 | 38.5000 | 38.8000 | -7.177% | 218 | 1,838 | -69.974% |
| 2026-06-24 | 45.22 | 45.22 | 41.7500 | 41.8000 | -27.456% | 55 | 1,832 | -72.129% |
| 2026-06-22 | 61.03 | 61.03 | 57.6200 | 57.6200 | -9.927% | 6 | 1,835 | -79.781% |
| 2026-06-18 | 63.97 | 63.97 | 63.9700 | 63.9700 | -0.575% | 1 | 1,835 | -81.788% |
| 2026-06-17 | 67.10 | 67.10 | 63.6500 | 64.3400 | -7.224% | 11 | 1,837 | -81.893% |
| 2026-06-16 | 69.35 | 69.35 | 69.3500 | 69.3500 | -0.573% | 1 | 1,837 | -83.201% |
| 2026-06-15 | 69.70 | 69.95 | 69.7000 | 69.7500 | +15.023% | 24 | 1,837 | -83.297% |
| 2026-06-11 | 60.40 | 62.35 | 57.9600 | 60.6400 | -33.436% | 90 | 1,830 | -80.788% |
| 2026-06-09 | 91.14 | 91.14 | 91.1000 | 91.1000 | -3.700% | 5 | 1,832 | -87.212% |
| 2026-06-08 | 94.60 | 94.60 | 94.6000 | 94.6000 | +1.830% | 4 | 1,832 | -87.685% |
| 2026-06-05 | 97.85 | 97.85 | 92.9000 | 92.9000 | -15.299% | 8 | 1,834 | -87.460% |
| 2026-06-04 | 109.68 | 109.68 | 109.6800 | 109.6800 | +1.857% | 4 | 1,834 | -89.378% |
| 2026-06-03 | 111.12 | 111.35 | 107.6800 | 107.6800 | -12.845% | 6 | 1,835 | -89.181% |
| 2026-06-02 | 120.90 | 123.55 | 119.3000 | 123.5500 | -1.160% | 8 | 1,837 | -90.571% |
| 2026-06-01 | 109.94 | 127.25 | 109.9400 | 125.0000 | +22.850% | 30 | 1,840 | -90.680% |
| 2026-05-29 | 88.50 | 102.16 | 88.5000 | 101.7500 | +23.020% | 53 | 1,841 | -88.550% |
| 2026-05-28 | 77.66 | 82.92 | 77.6600 | 82.7100 | +17.070% | 42 | 1,842 | -85.915% |
| 2026-05-27 | 70.65 | 70.65 | 70.6500 | 70.6500 | -3.113% | 500 | 1,342 | -83.510% |
| 2026-05-26 | 72.92 | 72.92 | 72.9200 | 72.9200 | -1.459% | 1 | 1,342 | -84.024% |
| 2026-05-22 | 73.00 | 74.00 | 73.0000 | 74.0000 | +1.300% | 9 | 1,342 | -84.257% |
| 2026-05-21 | 71.00 | 73.20 | 71.0000 | 73.0500 | +6.487% | 8 | 1,336 | -84.052% |
| 2026-05-20 | 68.60 | 68.60 | 68.6000 | 68.6000 | +4.255% | 1 | 1,336 | -83.017% |
| 2026-05-19 | 66.00 | 66.37 | 65.8000 | 65.8000 | -3.773% | 3 | 1,335 | -82.295% |
| 2026-05-18 | 67.47 | 68.38 | 65.3500 | 68.3800 | -9.069% | 38 | 1,338 | -82.963% |
| 2026-05-15 | 74.75 | 75.20 | 74.6800 | 75.2000 | -4.326% | 9 | 1,340 | -84.508% |
| 2026-05-14 | 69.49 | 80.00 | 69.4900 | 78.6000 | +8.264% | 19 | 1,336 | -85.178% |
| 2026-05-13 | 70.35 | 72.60 | 70.3500 | 72.6000 | +4.928% | 7 | 1,334 | -83.953% |
| 2026-05-12 | 69.02 | 69.19 | 67.0000 | 69.1900 | -8.358% | 24 | 1,334 | -83.162% |
| 2026-05-11 | 75.00 | 75.50 | 74.6000 | 75.5000 | -3.205% | 9 | 1,334 | -84.570% |
| 2026-05-08 | 77.80 | 78.00 | 76.8000 | 78.0000 | +1.695% | 9 | 1,334 | -85.064% |
| 2026-05-07 | 80.37 | 80.37 | 75.7000 | 76.7000 | -0.130% | 15 | 1,334 | -84.811% |
| 2026-05-06 | 67.60 | 76.80 | 67.6000 | 76.8000 | +13.609% | 12 | 1,340 | -84.831% |
| 2026-05-05 | 64.50 | 67.60 | 64.5000 | 67.6000 | +4.080% | 11 | 1,341 | -82.766% |
| 2026-05-04 | 64.20 | 66.67 | 62.3000 | 64.9500 | +11.886% | 7 | 1,337 | -82.063% |
| 2026-05-01 | 52.41 | 58.05 | 52.4100 | 58.0500 | +20.311% | 13 | 1,338 | -79.931% |
| 2026-04-30 | 49.35 | 49.35 | 48.2500 | 48.2500 | -1.127% | 4 | 1,338 | -75.855% |
| 2026-04-29 | 48.00 | 49.59 | 48.0000 | 48.8000 | -7.312% | 9 | 1,339 | -76.127% |
| 2026-04-28 | 50.45 | 53.00 | 50.4500 | 52.6500 | -8.307% | 44 | 1,341 | -77.873% |
| 2026-04-27 | 54.55 | 57.74 | 54.5500 | 57.4200 | +1.989% | 9 | 1,346 | -79.711% |
| 2026-04-24 | 54.95 | 56.30 | 54.9500 | 56.3000 | -6.865% | 3 | 1,346 | -79.307% |
| 2026-04-23 | 60.80 | 63.70 | 60.4500 | 60.4500 | -13.371% | 6 | 1,346 | -80.728% |
| 2026-04-22 | 69.78 | 69.78 | 69.7800 | 69.7800 | +6.340% | 1 | 1,346 | -83.305% |
| 2026-04-21 | 63.30 | 67.20 | 63.3000 | 65.6200 | +8.606% | 4 | 1,346 | -82.246% |
| 2026-04-20 | 60.07 | 60.42 | 59.3500 | 60.4200 | +2.234% | 5 | 1,346 | -80.718% |
| 2026-04-17 | 66.79 | 66.79 | 59.0000 | 59.1000 | -3.871% | 21 | 1,348 | -80.288% |
| 2026-04-16 | 61.30 | 63.20 | 59.7500 | 61.4800 | +9.104% | 15 | 1,348 | -81.051% |
| 2026-04-15 | 56.50 | 57.50 | 55.5500 | 56.3500 | +13.838% | 9 | 1,349 | -79.326% |
| 2026-04-14 | 54.64 | 54.64 | 49.5000 | 49.5000 | +13.689% | 45 | 1,349 | -76.465% |
| 2026-04-13 | 32.95 | 43.54 | 32.9500 | 43.5400 | +35.850% | 34 | 1,351 | -73.243% |
| 2026-04-10 | 30.00 | 33.05 | 29.9000 | 32.0500 | +4.910% | 75 | 1,352 | -63.651% |
| 2026-04-09 | 33.00 | 33.35 | 30.3200 | 30.5500 | -12.086% | 63 | 1,329 | -61.866% |
| 2026-04-08 | 40.40 | 40.40 | 34.7500 | 34.7500 | +0.725% | 11 | 1,307 | -66.475% |
| 2026-04-07 | 34.40 | 34.50 | 34.4000 | 34.5000 | -4.167% | 11 | 1,308 | -66.232% |
| 2026-04-06 | 36.75 | 36.75 | 36.0000 | 36.0000 | -2.703% | 3 | 1,298 | -67.639% |
| 2026-04-02 | 34.60 | 37.00 | 34.6000 | 37.0000 | -3.771% | 19 | 1,297 | -68.514% |
| 2026-03-31 | 34.18 | 38.45 | 34.1500 | 38.4500 | +19.225% | 70 | 1,297 | -69.701% |
| 2026-03-30 | 33.90 | 33.90 | 32.2000 | 32.2500 | -3.932% | 103 | 1,305 | -63.876% |
| 2026-03-27 | 33.60 | 34.10 | 33.2000 | 33.5700 | -7.008% | 42 | 1,243 | -65.296% |
| 2026-03-26 | 37.30 | 37.50 | 36.1000 | 36.1000 | -3.347% | 4 | 1,240 | -67.729% |
| 2026-03-25 | 37.35 | 37.35 | 37.3500 | 37.3500 | -2.962% | 1 | 1,239 | -68.809% |
| 2026-03-24 | 39.20 | 39.20 | 38.3000 | 38.4900 | -13.603% | 35 | 1,239 | -69.732% |
| 2026-03-23 | 43.18 | 44.55 | 43.1800 | 44.5500 | +10.821% | 24 | 1,245 | -73.850% |
| 2026-03-20 | 41.90 | 41.90 | 40.0000 | 40.2000 | -4.263% | 9 | 1,245 | -71.020% |
| 2026-03-19 | 39.90 | 41.99 | 39.9000 | 41.9900 | -2.121% | 5 | 1,244 | -72.255% |
| 2026-03-18 | 42.75 | 42.90 | 42.5000 | 42.9000 | -4.667% | 4 | 1,244 | -72.844% |
| 2026-03-17 | 45.00 | 45.00 | 45.0000 | 45.0000 | +1.010% | 1 | 1,244 | -74.111% |
| 2026-03-16 | 45.05 | 45.05 | 44.5500 | 44.5500 | -1.000% | 2 | 1,244 | -73.850% |
| 2026-03-13 | 45.30 | 46.50 | 45.0000 | 45.0000 | -7.407% | 8 | 1,244 | -74.111% |
| 2026-03-12 | 51.55 | 54.75 | 48.6000 | 48.6000 | -4.706% | 15 | 1,243 | -76.029% |
| 2026-03-11 | 54.42 | 57.05 | 49.4100 | 51.0000 | +21.429% | 103 | 1,248 | -77.157% |
| 2026-03-10 | 45.45 | 45.45 | 41.5500 | 42.0000 | -0.474% | 79 | 1,279 | -72.262% |
| 2026-03-09 | 42.00 | 42.50 | 40.9000 | 42.2000 | -10.688% | 137 | 1,269 | -72.393% |
| 2026-03-06 | 46.20 | 49.90 | 45.3800 | 47.2500 | +2.717% | 19 | 1,255 | -75.344% |
| 2026-03-05 | 47.23 | 47.23 | 46.0000 | 46.0000 | +2.679% | 26 | 1,259 | -74.674% |
| 2026-03-04 | 44.31 | 45.38 | 44.3100 | 44.8000 | +4.918% | 11 | 1,250 | -73.996% |
| 2026-03-03 | 39.89 | 43.55 | 39.8900 | 42.7000 | -0.350% | 3 | 1,250 | -72.717% |
| 2026-03-02 | 41.45 | 42.85 | 41.4500 | 42.8500 | +11.010% | 10 | 1,252 | -72.812% |
| 2026-02-27 | 39.90 | 40.25 | 38.6000 | 38.6000 | -10.896% | 13 | 1,252 | -69.819% |
| 2026-02-26 | 42.80 | 45.25 | 41.0000 | 43.3200 | +3.143% | 59 | 1,247 | -73.107% |
| 2026-02-25 | 44.95 | 46.17 | 42.0000 | 42.0000 | +3.550% | 110 | 1,236 | -72.262% |
| 2026-02-24 | 40.40 | 41.25 | 39.8000 | 40.5600 | +8.045% | 33 | 1,236 | -71.277% |
| 2026-02-23 | 37.00 | 37.54 | 36.1000 | 37.5400 | -9.411% | 7 | 1,229 | -68.966% |
| 2026-02-20 | 45.23 | 45.23 | 41.4400 | 41.4400 | -13.305% | 18 | 1,224 | -71.887% |
| 2026-02-19 | 50.52 | 50.52 | 47.8000 | 47.8000 | +3.913% | 3 | 1,224 | -75.628% |
| 2026-02-17 | 47.32 | 47.32 | 46.0000 | 46.0000 | -11.742% | 4 | 1,224 | -74.674% |
| 2026-02-13 | 49.50 | 52.12 | 49.5000 | 52.1200 | +5.293% | 15 | 1,222 | -77.648% |
| 2026-02-12 | 49.00 | 49.50 | 46.3500 | 49.5000 | +1.227% | 40 | 1,222 | -76.465% |
| 2026-02-11 | 47.37 | 48.90 | 47.3700 | 48.9000 | -6.052% | 12 | 1,203 | -76.176% |
| 2026-02-10 | 51.40 | 55.45 | 51.4000 | 52.0500 | +6.224% | 16 | 1,197 | -77.618% |
| 2026-02-09 | 47.00 | 50.80 | 47.0000 | 49.0000 | +29.767% | 56 | 1,200 | -76.224% |
| 2026-02-06 | 37.13 | 37.80 | 36.9600 | 37.7600 | +9.767% | 16 | 1,158 | -69.147% |
| 2026-02-05 | 40.45 | 40.45 | 34.4000 | 34.4000 | -17.108% | 35 | 1,158 | -66.134% |
| 2026-02-04 | 42.38 | 42.38 | 39.9200 | 41.5000 | -8.590% | 22 | 1,161 | -71.928% |
| 2026-02-03 | 48.60 | 48.60 | 45.3500 | 45.4000 | -14.178% | 4 | 1,160 | -74.339% |
| 2026-02-02 | 54.00 | 57.00 | 52.9000 | 52.9000 | -3.818% | 21 | 1,159 | -77.977% |
| 2026-01-30 | 55.49 | 56.34 | 55.0000 | 55.0000 | -4.348% | 7 | 1,160 | -78.818% |
| 2026-01-29 | 56.30 | 57.50 | 52.3300 | 57.5000 | -7.333% | 24 | 1,160 | -79.739% |
| 2026-01-28 | 61.00 | 66.30 | 60.5000 | 62.0500 | +1.972% | 16 | 1,159 | -81.225% |
| 2026-01-27 | 62.45 | 64.60 | 60.8500 | 60.8500 | -13.059% | 24 | 1,153 | -80.855% |
| 2026-01-26 | 67.75 | 69.99 | 67.7500 | 69.9900 | +9.805% | 5 | 1,155 | -83.355% |
| 2026-01-23 | 60.97 | 64.60 | 60.9700 | 63.7400 | -1.636% | 11 | 1,154 | -81.723% |
| 2026-01-22 | 63.50 | 64.80 | 63.5000 | 64.8000 | +6.491% | 10 | 1,148 | -82.022% |
| 2026-01-21 | 63.01 | 63.25 | 60.7500 | 60.8500 | -9.584% | 13 | 1,144 | -80.855% |
| 2026-01-20 | 68.35 | 69.47 | 67.3000 | 67.3000 | -12.026% | 5 | 1,140 | -82.689% |
| 2026-01-14 | 78.50 | 78.50 | 76.5000 | 76.5000 | -9.681% | 4 | 1,138 | -84.771% |
| 2026-01-13 | 87.00 | 87.00 | 83.9500 | 84.7000 | -3.695% | 5 | 1,137 | -86.246% |
| 2026-01-12 | 87.50 | 88.60 | 87.5000 | 87.9500 | +7.400% | 6 | 1,135 | -86.754% |
| 2026-01-09 | 74.33 | 81.89 | 74.3300 | 81.8900 | +12.025% | 9 | 1,137 | -85.774% |
| 2026-01-08 | 73.10 | 73.10 | 73.1000 | 73.1000 | -6.342% | 1 | 1,132 | -84.063% |
| 2026-01-07 | 77.00 | 78.10 | 77.0000 | 78.0500 | +2.900% | 9 | 1,132 | -85.074% |
| 2026-01-06 | 75.94 | 75.94 | 75.8500 | 75.8500 | -0.966% | 2 | 1,129 | -84.641% |
| 2026-01-05 | 81.33 | 81.33 | 76.0000 | 76.5900 | -3.442% | 28 | 1,129 | -84.789% |
| 2026-01-02 | 79.32 | 79.32 | 79.3200 | 79.3200 | +1.045% | 1 | 1,118 | -85.313% |
| 2025-12-31 | 78.50 | 78.50 | 78.5000 | 78.5000 | -1.875% | 1 | 1,118 | -85.159% |
| 2025-12-30 | 78.40 | 80.90 | 78.4000 | 80.0000 | +2.041% | 5 | 1,118 | -85.437% |
| 2025-12-29 | 79.00 | 79.00 | 77.9000 | 78.4000 | -3.413% | 13 | 1,117 | -85.140% |
| 2025-12-26 | 81.75 | 81.85 | 81.1700 | 81.1700 | +0.483% | 6 | 1,118 | -85.647% |
| 2025-12-24 | 80.00 | 80.78 | 80.0000 | 80.7800 | +6.220% | 4 | 1,117 | -85.578% |
| 2025-12-23 | 78.85 | 78.85 | 76.0500 | 76.0500 | -3.035% | 2 | 1,117 | -84.681% |
| 2025-12-19 | 75.10 | 78.43 | 75.1000 | 78.4300 | +18.474% | 15 | 1,118 | -85.146% |
| 2025-12-17 | 65.80 | 66.20 | 64.0000 | 66.2000 | -10.758% | 22 | 1,117 | -82.402% |
| 2025-12-16 | 72.90 | 74.18 | 72.7000 | 74.1800 | +3.028% | 7 | 1,111 | -84.295% |
| 2025-12-15 | 69.09 | 72.00 | 69.0900 | 72.0000 | -4.636% | 4 | 1,106 | -83.819% |
| 2025-12-12 | 78.00 | 78.00 | 75.5000 | 75.5000 | -8.596% | 5 | 1,106 | -84.570% |
| 2025-12-11 | 76.25 | 83.79 | 75.5000 | 82.6000 | -20.424% | 27 | 1,106 | -85.896% |
| 2025-12-10 | 101.30 | 103.80 | 101.3000 | 103.8000 | 0.000% | 2 | 1,100 | -88.776% |
| 2025-12-09 | 103.80 | 103.80 | 103.8000 | 103.8000 | +2.569% | 1 | 1,099 | -88.776% |
| 2025-12-08 | 101.20 | 101.20 | 101.2000 | 101.2000 | +0.198% | 3 | 1,099 | -88.488% |
| 2025-12-05 | 101.00 | 101.00 | 101.0000 | 101.0000 | +4.663% | 3 | 1,099 | -88.465% |
| 2025-12-04 | 90.93 | 96.50 | 90.9300 | 96.5000 | +9.659% | 39 | 1,099 | -87.927% |
| 2025-12-03 | 88.00 | 88.00 | 88.0000 | 88.0000 | +2.744% | 2 | 1,099 | -86.761% |
| 2025-12-02 | 91.50 | 91.50 | 85.6500 | 85.6500 | 0.000% | 2 | 1,099 | -86.398% |
| 2025-12-01 | 86.60 | 86.60 | 85.6500 | 85.6500 | -1.211% | 2 | 1,099 | -86.398% |
| 2025-11-28 | 85.67 | 86.75 | 85.6700 | 86.7000 | -7.322% | 9 | 1,099 | -86.563% |
| 2025-11-26 | 92.36 | 93.55 | 92.3600 | 93.5500 | +21.494% | 4 | 1,098 | -87.547% |
| 2025-11-25 | 74.39 | 77.00 | 74.3900 | 77.0000 | -9.889% | 4 | 1,098 | -84.870% |
| 2025-11-21 | 81.37 | 86.87 | 81.3700 | 85.4500 | -13.249% | 17 | 1,098 | -86.366% |
| 2025-11-20 | 113.80 | 113.80 | 98.5000 | 98.5000 | -9.558% | 7 | 1,087 | -88.173% |
| 2025-11-19 | 102.85 | 110.00 | 102.8500 | 108.9100 | +4.520% | 5 | 1,087 | -89.303% |
| 2025-11-18 | 100.35 | 104.20 | 100.3500 | 104.2000 | +4.724% | 2 | 1,086 | -88.820% |
| 2025-11-17 | 103.25 | 103.25 | 99.5000 | 99.5000 | -7.183% | 4 | 1,086 | -88.291% |
| 2025-11-14 | 97.00 | 107.20 | 97.0000 | 107.2000 | +6.773% | 10 | 1,086 | -89.132% |
| 2025-11-13 | 101.50 | 101.50 | 100.4000 | 100.4000 | -7.372% | 7 | 1,086 | -88.396% |
| 2025-11-12 | 115.80 | 115.80 | 108.3500 | 108.3900 | -3.995% | 1,009 | 1,086 | -89.252% |
| 2025-11-11 | 116.40 | 116.61 | 112.8000 | 112.9000 | -5.586% | 17 | 289 | -89.681% |
| 2025-11-10 | 124.55 | 125.30 | 119.5800 | 119.5800 | +2.732% | 11 | 289 | -90.258% |
| 2025-11-07 | 118.50 | 118.50 | 116.4000 | 116.4000 | -4.902% | 2 | 290 | -89.991% |
| 2025-11-06 | 122.40 | 122.40 | 122.4000 | 122.4000 | -8.039% | 2 | 291 | -90.482% |
| 2025-11-04 | 133.10 | 133.10 | 133.1000 | 133.1000 | -3.024% | 1 | 291 | -91.247% |
| 2025-11-03 | 140.00 | 140.00 | 137.2500 | 137.2500 | -4.422% | 5 | 289 | -91.512% |
| 2025-10-30 | 143.60 | 143.60 | 143.6000 | 143.6000 | -9.229% | 3 | 289 | -91.887% |
| 2025-09-30 | 158.20 | 158.20 | 158.2000 | 158.2000 | -9.626% | 1 | 286 | -92.636% |
| 2025-09-25 | 175.05 | 175.05 | 175.0500 | 175.0500 | -2.588% | 2 | 286 | -93.345% |
| 2025-09-18 | 179.70 | 179.70 | 179.7000 | 179.7000 | +1.228% | 2 | 287 | -93.517% |
| 2025-09-17 | 177.52 | 177.52 | 177.5200 | 177.5200 | +0.635% | 2 | 287 | -93.437% |
| 2025-09-15 | 176.40 | 176.40 | 176.4000 | 176.4000 | -19.818% | 1 | 286 | -93.396% |
| 2025-09-10 | 212.00 | 220.00 | 212.0000 | 220.0000 | +85.357% | 4 | 286 | -94.705% |
| 2025-08-28 | 118.69 | 118.69 | 118.6900 | 118.6900 | +3.750% | 2 | 283 | -90.185% |
| 2025-08-21 | 114.40 | 114.40 | 114.4000 | 114.4000 | +0.439% | 1 | 283 | -89.816% |
| 2025-08-20 | 113.90 | 113.90 | 113.9000 | 113.9000 | -8.256% | 5 | 283 | -89.772% |
| 2025-08-13 | 124.15 | 124.15 | 124.1500 | 124.1500 | +1.846% | 1 | 283 | -90.616% |
| 2025-07-23 | 121.90 | 121.95 | 121.9000 | 121.9000 | +2.077% | 29 | 284 | -90.443% |
| 2025-07-22 | 119.42 | 119.42 | 119.4200 | 119.4200 | +4.837% | 12 | 302 | -90.245% |
| 2025-07-15 | 112.35 | 113.91 | 112.3500 | 113.9100 | +0.592% | 2 | 302 | -89.773% |
| 2025-07-11 | 113.24 | 113.24 | 113.2400 | 113.2400 | -6.413% | 1 | 303 | -89.712% |
| 2025-07-10 | 121.00 | 121.00 | 121.0000 | 121.0000 | +1.681% | 1 | 303 | -90.372% |
| 2025-07-08 | 119.00 | 119.00 | 119.0000 | 119.0000 | +0.882% | 1 | 304 | -90.210% |
| 2025-07-03 | 115.88 | 117.96 | 115.8800 | 117.9600 | +9.425% | 38 | 304 | -90.124% |
| 2025-07-02 | 107.80 | 107.80 | 107.8000 | 107.8000 | +6.469% | 20 | 304 | -89.193% |
| 2025-07-01 | 101.25 | 101.25 | 101.2500 | 101.2500 | -0.148% | 20 | 316 | -88.494% |
| 2025-06-30 | 101.95 | 101.95 | 101.4000 | 101.4000 | +5.746% | 220 | 335 | -88.511% |
| 2025-06-27 | 95.85 | 95.89 | 95.8500 | 95.8900 | +3.833% | 2 | 315 | -87.851% |
| 2025-06-26 | 92.35 | 92.35 | 92.3500 | 92.3500 | +5.724% | 1 | 314 | -87.385% |
| 2025-06-23 | 87.35 | 87.35 | 87.3500 | 87.3500 | -4.011% | 1 | 315 | -86.663% |
| 2025-06-17 | 91.00 | 91.00 | 91.0000 | 91.0000 | +9.244% | 10 | 316 | -87.198% |
| 2025-06-12 | 83.35 | 83.35 | 83.3000 | 83.3000 | +32.791% | 92 | 316 | -86.014% |
| 2025-06-11 | 62.73 | 62.73 | 62.7300 | 62.7300 | +19.145% | 1 | 344 | -81.428% |
| 2025-06-02 | 52.65 | 52.65 | 52.6500 | 52.6500 | -1.772% | 1 | 344 | -77.873% |
| 2025-05-30 | 50.44 | 53.60 | 50.4400 | 53.6000 | +1.037% | 12 | 344 | -78.265% |
| 2025-05-29 | 53.05 | 53.05 | 53.0500 | 53.0500 | +2.910% | 1 | 349 | -78.040% |
| 2025-05-28 | 50.47 | 51.55 | 50.4700 | 51.5500 | +1.737% | 9 | 348 | -77.401% |
| 2025-05-27 | 50.40 | 50.67 | 50.4000 | 50.6700 | +2.675% | 11 | 346 | -77.008% |
| 2025-05-22 | 49.35 | 49.35 | 49.3500 | 49.3500 | -0.182% | 20 | 357 | -76.393% |
| 2025-05-16 | 49.44 | 49.44 | 49.4400 | 49.4400 | -0.020% | 2 | 357 | -76.436% |
| 2025-05-15 | 49.45 | 49.45 | 49.4500 | 49.4500 | +16.903% | 2 | 358 | -76.441% |
| 2025-05-09 | 42.30 | 42.30 | 42.3000 | 42.3000 | +3.221% | 8 | 360 | -72.459% |
| 2025-05-07 | 40.98 | 40.98 | 40.9800 | 40.9800 | +0.049% | 1 | 364 | -71.571% |
| 2025-05-06 | 40.96 | 40.96 | 40.9600 | 40.9600 | -3.214% | 2 | 364 | -71.558% |
| 2025-05-05 | 42.32 | 42.32 | 42.3200 | 42.3200 | -1.696% | 2 | 362 | -72.472% |
| 2025-05-02 | 43.05 | 43.05 | 43.0500 | 43.0500 | +7.895% | 4 | 362 | -72.938% |
| 2025-05-01 | 39.50 | 41.00 | 39.5000 | 39.9000 | +13.352% | 4 | 360 | -70.802% |
| 2025-04-30 | 32.82 | 35.20 | 32.8200 | 35.2000 | +3.408% | 12 | 363 | -66.903% |
| 2025-04-25 | 33.30 | 34.04 | 33.3000 | 34.0400 | +1.916% | 22 | 352 | -65.776% |
| 2025-04-24 | 31.45 | 33.40 | 31.4500 | 33.4000 | +11.333% | 3 | 352 | -65.120% |
| 2025-04-23 | 32.00 | 32.00 | 30.0000 | 30.0000 | +11.400% | 8 | 353 | -61.167% |
| 2025-04-22 | 26.93 | 26.93 | 26.9300 | 26.9300 | +12.208% | 2 | 350 | -56.740% |
| 2025-04-21 | 24.59 | 24.59 | 23.9000 | 24.0000 | -16.753% | 7 | 350 | -51.458% |
| 2025-04-17 | 28.83 | 28.83 | 28.8300 | 28.8300 | -2.271% | 1 | 351 | -59.591% |
| 2025-04-16 | 30.00 | 30.00 | 28.3000 | 29.5000 | -10.061% | 206 | 351 | -60.508% |
| 2025-04-14 | 32.50 | 32.80 | 32.5000 | 32.8000 | +5.365% | 2 | 150 | -64.482% |
| 2025-04-11 | 31.30 | 31.30 | 30.5300 | 31.1300 | -4.215% | 26 | 150 | -62.576% |
| 2025-04-10 | 32.50 | 32.50 | 32.5000 | 32.5000 | +23.574% | 2 | 137 | -64.154% |
| 2025-04-08 | 30.65 | 30.65 | 26.3000 | 26.3000 | -7.427% | 11 | 139 | -55.703% |
| 2025-04-07 | 23.95 | 29.98 | 23.9500 | 28.4100 | -5.458% | 36 | 136 | -58.993% |
| 2025-04-04 | 30.71 | 30.71 | 28.2800 | 30.0500 | -23.866% | 12 | 106 | -61.231% |
| 2025-04-02 | 40.20 | 40.20 | 39.4700 | 39.4700 | +8.285% | 2 | 103 | -70.484% |
| 2025-04-01 | 35.50 | 36.45 | 35.5000 | 36.4500 | +4.741% | 2 | 101 | -68.038% |
| 2025-03-31 | 34.80 | 34.80 | 34.8000 | 34.8000 | -7.447% | 2 | 99 | -66.523% |
| 2025-03-28 | 37.60 | 37.60 | 37.6000 | 37.6000 | -3.342% | 6 | 98 | -69.016% |
| 2025-03-27 | 38.90 | 38.90 | 38.9000 | 38.9000 | -13.938% | 8 | 95 | -70.051% |
| 2025-03-24 | 45.65 | 45.65 | 45.2000 | 45.2000 | +2.262% | 22 | 89 | -74.226% |
| 2025-03-19 | 44.20 | 44.20 | 44.2000 | 44.2000 | +6.072% | 6 | 79 | -73.643% |
| 2025-03-18 | 41.63 | 41.67 | 41.6300 | 41.6700 | -7.400% | 2 | 73 | -72.042% |
| 2025-03-17 | 45.00 | 45.00 | 45.0000 | 45.0000 | +6.132% | 1 | 72 | -74.111% |
| 2025-03-14 | 42.40 | 42.40 | 42.4000 | 42.4000 | +4.899% | 2 | 72 | -72.524% |
| 2025-03-13 | 40.42 | 40.42 | 40.4200 | 40.4200 | -1.053% | 12 | 60 | -71.178% |
| 2025-03-12 | 40.85 | 40.85 | 40.8500 | 40.8500 | -7.746% | 1 | 60 | -71.481% |
| 2025-03-10 | 44.28 | 44.28 | 44.2800 | 44.2800 | -1.381% | 1 | 60 | -73.690% |
| 2025-03-07 | 44.90 | 44.90 | 44.9000 | 44.9000 | +2.511% | 2 | 59 | -74.053% |
| 2025-03-06 | 48.30 | 48.30 | 43.8000 | 43.8000 | -7.809% | 3 | 59 | -73.402% |
| 2025-03-04 | 45.80 | 47.51 | 45.8000 | 47.5100 | -13.587% | 6 | 57 | -75.479% |
| 2025-03-03 | 54.98 | 54.98 | 54.9800 | 54.9800 | -3.814% | 2 | 56 | -78.810% |
| 2025-02-27 | 57.16 | 57.16 | 57.1600 | 57.1600 | -6.510% | 1 | 54 | -79.619% |
| 2025-02-26 | 60.99 | 61.14 | 60.9900 | 61.1400 | -4.124% | 3 | 53 | -80.945% |
| 2025-02-20 | 63.77 | 63.77 | 63.7700 | 63.7700 | -5.386% | 1 | 51 | -81.731% |
| 2025-02-18 | 67.40 | 67.40 | 67.4000 | 67.4000 | +9.772% | 3 | 51 | -82.715% |
| 2025-02-13 | 61.08 | 61.40 | 61.0800 | 61.4000 | -1.760% | 3 | 52 | -81.026% |
| 2025-02-07 | 62.50 | 62.50 | 62.5000 | 62.5000 | +0.337% | 6 | 52 | -81.360% |
| 2025-02-06 | 62.29 | 62.29 | 62.2900 | 62.2900 | +3.817% | 2 | 49 | -81.297% |
| 2025-02-05 | 60.00 | 60.00 | 60.0000 | 60.0000 | +6.610% | 2 | 50 | -80.583% |
| 2025-02-04 | 56.28 | 56.28 | 56.2800 | 56.2800 | -5.093% | 2 | 50 | -79.300% |
| 2025-01-30 | 59.90 | 59.90 | 59.3000 | 59.3000 | +14.700% | 4 | 50 | -80.354% |
| 2025-01-29 | 51.70 | 51.70 | 51.7000 | 51.7000 | -7.348% | 1 | 50 | -77.466% |
| 2025-01-28 | 50.50 | 55.80 | 50.5000 | 55.8000 | +16.712% | 9 | 49 | -79.122% |
| 2025-01-27 | 56.14 | 56.14 | 45.9000 | 47.8100 | -30.102% | 9 | 45 | -75.633% |
| 2025-01-24 | 70.00 | 70.55 | 68.4000 | 68.4000 | -3.973% | 16 | 43 | -82.968% |
| 2025-01-23 | 71.23 | 71.23 | 71.2300 | 71.2300 | -0.168% | 3 | 41 | -83.645% |
| 2025-01-22 | 68.91 | 71.70 | 68.9100 | 71.3500 | +23.807% | 11 | 41 | -83.672% |
| 2025-01-21 | 51.76 | 57.75 | 51.7600 | 57.6300 | +24.069% | 10 | 29 | -79.785% |
| 2025-01-10 | 46.45 | 46.45 | 46.4500 | 46.4500 | -14.299% | 2 | 29 | -74.919% |
| 2025-01-06 | 54.20 | 54.20 | 54.2000 | 54.2000 | -0.184% | 6 | 28 | -78.506% |
| 2025-01-02 | 55.37 | 55.37 | 54.3000 | 54.3000 | -1.986% | 3 | 22 | -78.545% |
| 2024-12-31 | 55.40 | 55.40 | 55.4000 | 55.4000 | -4.202% | 1 | 19 | -78.971% |
| 2024-12-18 | 58.14 | 58.16 | 57.8300 | 57.8300 | -8.060% | 10 | 19 | -79.855% |
| 2024-12-16 | 62.90 | 62.90 | 62.9000 | 62.9000 | +2.094% | 1 | 13 | -81.479% |
| 2024-12-13 | 62.00 | 62.00 | 61.6100 | 61.6100 | -6.962% | 4 | 13 | -81.091% |
| 2024-12-11 | 66.24 | 66.36 | 66.2200 | 66.2200 | +4.696% | 5 | 13 | -82.407% |
| 2024-12-10 | 63.25 | 63.25 | 63.2500 | 63.2500 | -7.081% | 1 | 8 | -81.581% |
| 2024-11-06 | 68.07 | 68.07 | 68.0700 | 68.0700 | +17.666% | 3 | 7 | -82.885% |
| 2024-10-31 | 57.85 | 57.85 | 57.8500 | 57.8500 | -6.072% | 1 | 9 | -79.862% |
| 2024-10-25 | 61.50 | 61.59 | 61.5000 | 61.5900 | -1.535% | 6 | 9 | -81.085% |
| 2024-10-09 | 62.55 | 62.55 | 62.5500 | 62.5500 | 0.000% | 6 | 6 | -81.375% |