Dark

ORCL20270115C150
ORCL Jan 15 2027 150.00 Call (ORCL270115C00150000)
option OPRA

EOD

Jul 1, 2026

23.69-9.234%(-2.41)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.0100	26.0000	23.4800	23.6900	-9.234%	262	3,286	0.000%
2026-06-30	26.5000	27.0000	24.5000	26.1000	-0.949%	565	3,255	-9.234%
2026-06-29	29.5000	29.5000	24.9600	26.3500	-0.566%	250	2,806	-10.095%
2026-06-26	28.7500	29.5000	26.5000	26.5000	-8.463%	140	2,787	-10.604%
2026-06-25	31.1500	31.1500	28.1500	28.9500	-8.819%	98	2,745	-18.169%
2026-06-24	35.6400	35.6400	31.7500	31.7500	-14.189%	11	2,704	-25.386%
2026-06-23	40.5000	40.5000	37.0000	37.0000	-17.318%	12	2,702	-35.973%
2026-06-22	49.6700	49.8600	44.0800	44.7500	-12.819%	7	2,700	-47.061%
2026-06-18	51.3300	51.3300	51.3300	51.3300	-0.965%	1	2,702	-53.848%
2026-06-17	55.6000	55.6000	51.8300	51.8300	-7.115%	4	2,702	-54.293%
2026-06-16	55.8000	56.8300	54.6000	55.8000	-5.424%	15	2,702	-57.545%
2026-06-15	56.9000	60.4500	56.3500	59.0000	+15.686%	18	2,685	-59.847%
2026-06-12	50.3800	51.7300	48.9500	51.0000	-1.258%	19	2,685	-53.549%
2026-06-11	48.2500	51.6500	45.9000	51.6500	-23.572%	149	2,685	-54.134%
2026-06-10	73.6000	73.6000	67.0000	67.5800	-4.481%	37	2,680	-64.945%
2026-06-09	78.0000	80.2200	64.5000	70.7500	-5.792%	36	2,686	-66.516%
2026-06-08	79.1100	79.2200	74.3000	75.1000	-3.284%	26	2,711	-68.455%
2026-06-05	85.0500	85.2700	74.8300	77.6500	-21.566%	38	2,713	-69.491%
2026-06-04	91.2500	99.0000	91.2500	99.0000	+5.882%	10	2,712	-76.071%
2026-06-03	96.8400	96.8400	91.2000	93.5000	-12.083%	26	2,715	-74.663%
2026-06-02	103.1700	106.6900	99.9000	106.3500	-1.024%	103	2,717	-77.724%
2026-06-01	94.0000	111.0000	94.0000	107.4500	+22.520%	85	2,755	-77.953%
2026-05-29	73.9800	88.4000	73.9800	87.7000	+26.551%	81	2,754	-72.987%
2026-05-28	61.5000	69.3000	61.5000	69.3000	+19.483%	177	2,780	-65.815%
2026-05-27	56.4000	59.1200	56.4000	58.0000	-2.192%	21	2,810	-59.155%
2026-05-26	60.9500	61.9000	59.3000	59.3000	-2.306%	8	2,814	-60.051%
2026-05-22	62.0000	63.5000	59.1800	60.7000	+4.331%	63	2,813	-60.972%
2026-05-21	56.8900	60.0000	56.8900	58.1800	+3.708%	41	2,812	-59.282%
2026-05-20	50.5500	56.4000	50.5500	56.1000	+7.885%	161	2,812	-57.772%
2026-05-19	53.0000	53.0000	52.0000	52.0000	-5.967%	54	2,773	-54.442%
2026-05-18	54.7700	57.1000	53.7900	55.3000	-9.920%	81	2,773	-57.161%
2026-05-15	59.6700	63.0800	59.3500	61.3900	-2.864%	288	2,773	-61.411%
2026-05-14	54.0500	66.9500	54.0500	63.2000	+7.574%	167	2,880	-62.516%
2026-05-13	58.7000	58.9000	56.5500	58.7500	+8.155%	12	2,820	-59.677%
2026-05-12	56.4000	57.5000	51.0000	54.3200	-11.097%	48	2,820	-56.388%
2026-05-11	60.7000	63.1100	60.5000	61.1000	-4.680%	51	2,820	-61.227%
2026-05-08	61.9300	64.8600	61.5000	64.1000	+2.282%	12	2,827	-63.042%
2026-05-07	64.9900	68.6500	61.9500	62.6700	+1.490%	60	2,828	-62.199%
2026-05-06	55.0000	61.7500	55.0000	61.7500	+11.181%	242	2,831	-61.636%
2026-05-05	52.8500	55.5400	50.6500	55.5400	+8.054%	75	2,920	-57.346%
2026-05-04	49.8100	53.0000	49.8100	51.4000	+11.885%	41	2,923	-53.911%
2026-05-01	42.4500	46.0300	42.3700	45.9400	+21.214%	117	2,841	-48.433%
2026-04-30	37.2500	38.6500	37.0000	37.9000	-1.507%	55	2,841	-37.493%
2026-04-29	37.0000	38.6800	37.0000	38.4800	-5.524%	24	2,834	-38.436%
2026-04-28	39.0500	41.1000	39.0500	40.7300	-9.690%	78	2,824	-41.836%
2026-04-27	43.1800	45.8000	42.0000	45.1000	-0.879%	57	2,802	-47.472%
2026-04-24	48.5000	48.5000	43.0000	45.5000	-4.971%	151	2,807	-47.934%
2026-04-23	51.1000	51.8300	46.3200	47.8800	-15.046%	91	2,668	-50.522%
2026-04-22	54.8500	57.7500	53.2800	56.3600	+8.824%	120	2,692	-57.967%
2026-04-21	49.6700	54.1000	49.6700	51.7900	+7.560%	52	2,636	-54.258%
2026-04-20	48.2500	48.2500	46.1500	48.1500	+3.996%	43	2,636	-50.800%
2026-04-17	51.3500	54.0800	45.5700	46.3000	-3.942%	135	2,651	-48.834%
2026-04-16	47.6600	50.7500	47.2000	48.2000	+10.677%	83	2,665	-50.851%
2026-04-15	41.6000	45.5200	41.6000	43.5500	+13.530%	166	2,681	-45.603%
2026-04-14	39.8000	43.4400	37.8500	38.3600	+12.990%	134	2,721	-38.243%
2026-04-13	24.3900	34.0000	24.3900	33.9500	+48.059%	367	2,790	-30.221%
2026-04-10	21.2500	23.8500	21.2500	22.9300	+3.991%	70	2,612	+3.314%
2026-04-09	23.9100	23.9100	21.6000	22.0500	-13.360%	1,235	2,574	+7.438%
2026-04-08	30.0000	30.0000	25.4500	25.4500	-1.965%	169	2,505	-6.916%
2026-04-07	25.5000	25.9600	24.6000	25.9600	-3.994%	68	2,517	-8.744%
2026-04-06	28.0000	28.0000	26.2300	27.0400	-1.922%	108	2,472	-12.389%
2026-04-02	24.7800	27.6500	24.7800	27.5700	+0.255%	121	2,289	-14.073%
2026-04-01	29.5000	29.5000	27.2500	27.5000	-3.475%	164	2,289	-13.855%
2026-03-31	25.4100	28.4900	25.4100	28.4900	+20.211%	30	2,218	-16.848%
2026-03-30	25.2500	25.6000	23.6500	23.7000	-4.281%	33	2,215	-0.042%
2026-03-27	24.4000	25.0400	24.0000	24.7600	-5.315%	62	2,212	-4.321%
2026-03-26	28.5000	28.5000	25.7000	26.1500	-8.084%	100	2,211	-9.407%
2026-03-25	30.0000	30.1000	27.5000	28.4500	-1.897%	59	2,170	-16.731%
2026-03-24	30.3500	30.3500	28.7000	29.0000	-12.598%	21	2,154	-18.310%
2026-03-23	32.3000	33.5000	32.0000	33.1800	+10.600%	31	2,147	-28.602%
2026-03-20	31.7500	32.0000	30.0000	30.0000	-11.765%	65	2,158	-21.033%
2026-03-19	30.5000	34.2000	30.5000	34.0000	+2.719%	70	2,170	-30.324%
2026-03-18	32.5000	33.1000	32.5000	33.1000	+0.608%	14	2,157	-28.429%
2026-03-17	35.5000	35.5000	32.9000	32.9000	-5.595%	8	2,154	-27.994%
2026-03-16	35.3000	35.4000	34.0000	34.8500	-0.372%	27	2,150	-32.023%
2026-03-13	37.0000	37.0500	34.4000	34.9800	-6.720%	62	2,170	-32.276%
2026-03-12	41.5200	43.0000	37.5000	37.5000	-6.600%	64	2,171	-36.827%
2026-03-11	42.0000	46.2900	39.0000	40.1500	+21.851%	293	2,184	-40.996%
2026-03-10	35.4800	35.4800	32.3500	32.9500	-3.992%	445	2,288	-28.103%
2026-03-09	35.0000	35.0500	31.9100	34.3200	-4.667%	110	2,159	-30.973%
2026-03-06	36.2000	39.4000	35.4700	36.0000	-2.307%	89	2,109	-34.194%
2026-03-05	35.5500	38.3500	35.0000	36.8500	+5.286%	59	2,086	-35.712%
2026-03-04	34.5000	35.8700	34.2000	35.0000	+6.061%	82	2,075	-32.314%
2026-03-03	31.1600	34.3000	30.5000	33.0000	+0.152%	89	2,049	-28.212%
2026-03-02	30.6000	33.6800	30.6000	32.9500	+10.756%	274	2,038	-28.103%
2026-02-27	31.7700	31.7700	29.3000	29.7500	-11.141%	150	2,017	-20.370%
2026-02-26	33.5000	35.0000	31.9000	33.4800	+1.763%	34	1,916	-29.241%
2026-02-25	34.2400	36.2000	32.9000	32.9000	+4.444%	102	1,855	-27.994%
2026-02-24	31.4100	32.0500	30.4000	31.5000	+10.140%	63	1,855	-24.794%
2026-02-23	30.5500	31.0500	27.4000	28.6000	-9.637%	118	1,806	-17.168%
2026-02-20	35.0000	35.5700	31.6500	31.6500	-17.428%	135	1,735	-25.150%
2026-02-19	38.5000	39.5500	38.3300	38.3300	+2.487%	22	1,660	-38.195%
2026-02-18	35.0000	38.0000	35.0000	37.4000	+5.056%	23	1,657	-36.658%
2026-02-17	38.3100	38.3100	35.6000	35.6000	-13.171%	13	1,639	-33.455%
2026-02-13	40.0000	41.0000	37.1500	41.0000	+3.929%	16	1,646	-42.220%
2026-02-12	37.9500	39.5900	36.0000	39.4500	+1.284%	42	1,646	-39.949%
2026-02-11	39.8600	42.0000	37.2600	38.9500	-3.182%	28	1,627	-39.178%
2026-02-10	40.9500	44.3800	39.0000	40.2300	+3.632%	66	1,609	-41.114%
2026-02-09	33.8000	40.6500	33.8000	38.8200	+30.795%	280	1,573	-38.975%
2026-02-06	28.5000	30.0000	28.0500	29.6800	+14.418%	76	1,408	-20.182%
2026-02-05	31.1900	31.1900	25.9400	25.9400	-18.938%	136	1,406	-8.674%
2026-02-04	36.8000	36.8000	30.9600	32.0000	-13.514%	315	1,338	-25.969%
2026-02-03	38.0000	39.0000	35.2500	37.0000	-9.646%	138	1,263	-35.973%
2026-02-02	44.5300	46.2000	40.7500	40.9500	-5.449%	42	1,255	-42.149%
2026-01-30	44.4000	44.9500	43.3100	43.3100	-2.433%	6	1,251	-45.301%
2026-01-29	45.0000	45.6500	41.5400	44.3900	-8.719%	81	1,249	-46.632%
2026-01-28	48.8500	53.5000	48.0000	48.6300	-1.459%	64	1,219	-51.285%
2026-01-27	50.6500	51.5000	48.9000	49.3500	-11.954%	52	1,193	-51.996%
2026-01-26	54.9800	57.6000	54.9800	56.0500	+10.010%	34	1,173	-57.734%
2026-01-23	48.4000	53.5000	46.7000	50.9500	-2.207%	20	1,173	-53.503%
2026-01-22	52.2300	53.2100	52.0000	52.1000	+3.168%	45	1,170	-54.530%
2026-01-21	50.6900	50.6900	47.6700	50.5000	-6.081%	36	1,172	-53.089%
2026-01-20	56.5000	57.8500	53.7700	53.7700	-14.242%	75	1,143	-55.942%
2026-01-16	60.8900	63.0100	59.0000	62.7000	-0.080%	32	1,050	-62.217%
2026-01-15	64.2500	64.4000	62.0500	62.7500	-2.319%	24	1,050	-62.247%
2026-01-14	69.8000	69.8000	62.9000	64.2400	-11.271%	57	1,052	-63.123%
2026-01-13	73.0000	73.0000	70.0000	72.4000	-1.430%	4	1,075	-67.279%
2026-01-12	67.9500	74.2000	67.5000	73.4500	+7.211%	29	1,076	-67.747%
2026-01-09	63.1500	69.1000	63.1500	68.5100	+14.183%	29	1,069	-65.421%
2026-01-08	59.3900	60.4900	58.9400	60.0000	-4.913%	20	1,060	-60.517%
2026-01-07	63.0000	64.9500	63.0000	63.1000	+0.478%	17	1,061	-62.456%
2026-01-06	62.6600	63.3000	62.5500	62.8000	-1.691%	27	1,060	-62.277%
2026-01-05	70.0000	70.0000	63.1800	63.8800	-1.145%	21	1,042	-62.915%
2026-01-02	66.1900	66.1900	64.6200	64.6200	-0.554%	7	1,044	-63.340%
2025-12-31	65.6600	65.6600	64.9800	64.9800	-1.545%	5	1,049	-63.543%
2025-12-30	66.5200	67.2000	66.0000	66.0000	+1.570%	66	1,049	-64.106%
2025-12-29	65.0000	65.0000	64.6000	64.9800	-4.343%	9	1,095	-63.543%
2025-12-26	67.8500	67.9300	67.8500	67.9300	+1.997%	3	1,093	-65.126%
2025-12-24	66.6000	66.6000	66.6000	66.6000	+3.096%	1	1,092	-64.429%
2025-12-23	65.7700	65.7700	64.5500	64.6000	-4.579%	9	1,092	-63.328%
2025-12-22	66.8500	68.0000	66.2000	67.7000	+5.288%	27	1,087	-65.007%
2025-12-19	62.4400	65.0000	62.4400	64.3000	+20.075%	19	1,065	-63.157%
2025-12-18	56.0000	56.0000	53.5500	53.5500	+2.195%	6	1,054	-55.761%
2025-12-17	58.3000	58.3000	52.3100	52.4000	-12.667%	44	1,052	-54.790%
2025-12-16	59.2100	60.2000	59.2100	60.0000	+4.112%	5	1,033	-60.517%
2025-12-15	59.3100	59.6500	55.6300	57.6300	-6.898%	93	1,033	-58.893%
2025-12-12	62.5000	64.2200	59.7600	61.9000	-10.355%	49	1,015	-61.729%
2025-12-11	61.6500	71.0500	61.6500	69.0500	-21.311%	279	990	-65.692%
2025-12-10	87.7500	87.7500	87.7500	87.7500	-0.948%	1	947	-73.003%
2025-12-09	88.0000	88.5900	88.0000	88.5900	+1.489%	2	947	-73.259%
2025-12-08	90.5000	90.8500	87.2200	87.2900	+1.903%	23	945	-72.861%
2025-12-05	84.6800	86.4800	84.0000	85.6600	+4.847%	12	940	-72.344%
2025-12-04	80.6000	82.9300	80.6000	81.7000	+5.761%	5	940	-71.004%
2025-12-03	74.4000	77.2500	74.4000	77.2500	+6.699%	28	940	-69.333%
2025-12-02	78.7500	78.7500	72.4000	72.4000	-1.791%	7	939	-67.279%
2025-12-01	72.0000	73.8500	72.0000	73.7200	+1.683%	22	942	-67.865%
2025-11-28	71.5000	73.4000	71.5000	72.5000	-5.599%	6	942	-67.324%
2025-11-26	78.2000	78.2000	74.5000	76.8000	+12.396%	36	945	-69.154%
2025-11-25	66.5500	70.1800	64.0100	68.3300	-4.978%	101	945	-65.330%
2025-11-24	74.0000	74.0500	71.9100	71.9100	+2.436%	267	916	-67.056%
2025-11-21	69.5100	71.1700	68.5400	70.2000	-21.124%	87	682	-66.254%
2025-11-20	89.0000	89.0000	89.0000	89.0000	-4.126%	3	614	-73.382%
2025-11-19	92.8300	92.8300	92.8300	92.8300	+1.754%	1	616	-74.480%
2025-11-18	86.8000	91.2300	86.8000	91.2300	+6.639%	21	615	-74.033%
2025-11-17	85.5500	85.5500	85.5500	85.5500	+0.908%	1	595	-72.309%
2025-11-13	89.5200	89.5200	84.6800	84.7800	-9.587%	61	595	-72.057%
2025-11-12	97.0000	97.0000	93.2500	93.7700	-7.342%	51	546	-74.736%
2025-11-11	101.2000	101.2000	101.2000	101.2000	+0.099%	1	520	-76.591%
2025-11-07	99.5800	101.1000	99.5800	101.1000	-5.514%	2	520	-76.568%
2025-11-06	108.0800	108.0800	107.0000	107.0000	-7.319%	3	520	-77.860%
2025-11-05	114.9500	115.4500	114.9500	115.4500	-8.103%	6	521	-79.480%
2025-10-31	125.6300	125.6300	125.6300	125.6300	+1.931%	7	524	-81.143%
2025-10-30	129.5000	129.5000	123.2500	123.2500	-15.408%	11	517	-80.779%
2025-10-28	145.7000	145.7000	145.7000	145.7000	-0.205%	1	510	-83.741%
2025-10-27	146.0000	146.0000	146.0000	146.0000	-0.613%	1	509	-83.774%
2025-10-24	146.9000	146.9000	146.9000	146.9000	+1.492%	1	509	-83.873%
2025-10-23	144.7500	144.7500	144.7400	144.7400	-7.632%	3	509	-83.633%
2025-10-17	159.2500	159.2500	154.9200	156.7000	-8.239%	5	509	-84.882%
2025-10-13	170.7700	170.7700	170.7700	170.7700	+9.468%	1	509	-86.128%
2025-10-10	156.0000	156.0000	156.0000	156.0000	-2.567%	1	509	-84.814%
2025-10-09	160.1100	160.1100	160.1100	160.1100	+8.256%	1	508	-85.204%
2025-10-08	147.9000	147.9000	147.9000	147.9000	+6.403%	1	508	-83.982%
2025-10-07	139.0000	139.0000	139.0000	139.0000	-8.432%	1	508	-82.957%
2025-10-03	151.8000	151.8000	151.8000	151.8000	+2.016%	3	508	-84.394%
2025-10-02	148.8000	148.8000	148.8000	148.8000	+5.196%	5	508	-84.079%
2025-10-01	141.4500	141.4500	141.4500	141.4500	-0.176%	2	508	-83.252%
2025-09-30	141.7000	141.7000	141.7000	141.7000	-8.757%	1	510	-83.282%
2025-09-25	159.5200	159.5200	153.4000	155.3000	-5.507%	22	510	-84.746%
2025-09-24	171.4200	171.4200	164.3500	164.3500	-4.890%	3	509	-85.586%
2025-09-23	172.8000	172.8000	172.8000	172.8000	-5.821%	1	511	-86.291%
2025-09-22	183.4800	183.4800	183.4800	183.4800	+15.542%	1	510	-87.089%
2025-09-18	158.8000	158.8000	158.8000	158.8000	-3.699%	1	510	-85.082%
2025-09-16	164.9000	164.9000	164.9000	164.9000	+3.450%	1	509	-85.634%
2025-09-15	158.3600	159.4000	158.3600	159.4000	-15.009%	5	509	-85.138%
2025-09-10	176.6000	197.0000	169.9000	187.5500	+86.803%	51	514	-87.369%
2025-09-09	100.0000	100.4000	100.0000	100.4000	-2.097%	70	519	-76.404%
2025-09-08	102.5500	102.5500	102.5500	102.5500	+17.200%	1	515	-76.899%
2025-09-04	87.5000	87.5000	87.5000	87.5000	-1.685%	4	516	-72.926%
2025-09-03	89.0000	89.0000	89.0000	89.0000	-1.001%	1	516	-73.382%
2025-08-29	89.9000	89.9000	89.9000	89.9000	-8.768%	1	517	-73.648%
2025-08-21	98.5400	98.5400	98.5400	98.5400	+3.291%	1	517	-75.959%
2025-08-20	95.0000	95.4000	94.0000	95.4000	-4.505%	7	518	-75.168%
2025-08-19	99.1000	99.9000	99.1000	99.9000	-11.105%	4	522	-76.286%
2025-08-13	112.3800	112.3800	112.3800	112.3800	-4.561%	1	524	-78.920%
2025-08-12	115.6500	117.8000	115.6500	117.7500	+3.626%	3	524	-79.881%
2025-08-07	117.8900	117.8900	111.5800	113.6300	-3.433%	8	524	-79.152%
2025-08-06	116.4800	118.1600	116.4800	117.6700	+0.874%	38	521	-79.867%
2025-08-05	118.8500	118.8500	116.6500	116.6500	+6.656%	3	539	-79.691%
2025-08-01	111.7100	111.7100	109.3700	109.3700	-8.092%	2	538	-78.340%
2025-07-31	119.0000	119.0000	119.0000	119.0000	+7.848%	4	538	-80.092%
2025-07-28	108.3500	110.3400	108.3500	110.3400	+0.740%	43	538	-78.530%
2025-07-25	108.6700	109.5300	108.6700	109.5300	+1.936%	2	528	-78.371%
2025-07-24	106.7500	107.4500	106.6000	107.4500	+3.967%	60	529	-77.953%
2025-07-22	103.3500	103.3500	103.3500	103.3500	-7.830%	1	559	-77.078%
2025-07-18	112.1300	112.1300	112.1300	112.1300	-2.258%	1	560	-78.873%
2025-07-17	114.7200	114.7200	114.7200	114.7200	+11.379%	1	560	-79.350%
2025-07-16	102.0000	103.0000	102.0000	103.0000	+5.371%	12	560	-77.000%
2025-07-15	97.7500	97.7500	97.7500	97.7500	-4.709%	2	560	-75.765%
2025-07-08	103.0000	103.0400	102.0000	102.5800	+2.580%	10	562	-76.906%
2025-07-07	100.0000	100.0000	100.0000	100.0000	-2.572%	36	558	-76.310%
2025-07-03	102.6400	102.6400	102.6400	102.6400	+23.070%	36	578	-76.919%
2025-07-01	84.5000	84.5000	83.4000	83.4000	-3.972%	2	578	-71.595%
2025-06-30	88.2500	88.9500	86.8500	86.8500	+8.576%	16	578	-72.723%
2025-06-27	80.0500	80.7000	79.9900	79.9900	+1.768%	5	590	-70.384%
2025-06-26	78.6000	78.6000	78.6000	78.6000	-1.799%	3	591	-69.860%
2025-06-25	80.0400	80.0400	80.0400	80.0400	+12.007%	2	594	-70.402%
2025-06-23	72.1000	74.1500	71.4600	71.4600	-2.484%	11	596	-66.849%
2025-06-20	76.5000	76.5000	73.2800	73.2800	-6.768%	14	598	-67.672%
2025-06-18	78.6000	78.6000	78.6000	78.6000	-4.727%	2	600	-69.860%
2025-06-17	81.0000	82.5000	81.0000	82.5000	+5.176%	4	600	-71.285%
2025-06-16	79.7600	79.7600	78.3500	78.4400	-3.160%	5	604	-69.799%
2025-06-13	72.2000	81.0000	72.2000	81.0000	+19.469%	10	604	-70.753%
2025-06-12	58.9500	70.0000	58.9500	67.8000	+32.941%	150	605	-65.059%
2025-06-11	51.0000	51.0000	51.0000	51.0000	+1.190%	1	723	-53.549%
2025-06-10	49.0000	50.4000	49.0000	50.4000	-0.198%	11	723	-52.996%
2025-06-09	50.0000	51.9200	50.0000	50.5000	+6.316%	6	727	-53.089%
2025-06-06	48.0000	48.0000	47.5000	47.5000	+4.396%	188	722	-50.126%
2025-06-05	45.9700	45.9700	45.5000	45.5000	+3.151%	7	814	-47.934%
2025-06-04	44.5000	45.0000	43.7500	44.1100	+0.708%	13	817	-46.293%
2025-06-03	43.8000	43.8000	43.8000	43.8000	+2.817%	1	817	-45.913%
2025-06-02	40.7500	42.6000	40.7500	42.6000	+3.524%	2	816	-44.390%
2025-05-30	40.3500	41.1500	39.4500	41.1500	+3.262%	18	816	-42.430%
2025-05-29	40.3500	40.3500	39.6500	39.8500	-0.375%	9	813	-40.552%
2025-05-28	40.0000	40.0000	40.0000	40.0000	+3.896%	1	814	-40.775%
2025-05-27	38.5000	38.5000	38.5000	38.5000	+9.687%	3	815	-38.468%
2025-05-23	35.1000	35.1000	35.1000	35.1000	-6.275%	4	818	-32.507%
2025-05-20	37.4500	37.5000	37.4500	37.4500	-2.727%	3	818	-36.742%
2025-05-19	38.4900	39.0000	38.4900	38.5000	+0.680%	4	820	-38.468%
2025-05-15	38.2000	38.4000	38.1800	38.2400	-2.399%	5	822	-38.049%
2025-05-14	39.5900	39.5900	39.1800	39.1800	+0.823%	6	823	-39.535%
2025-05-13	37.4500	40.0000	37.4500	38.8600	+10.147%	46	823	-39.038%
2025-05-12	35.2800	35.2800	35.2800	35.2800	+10.250%	1	832	-32.851%
2025-05-09	32.3500	32.3500	32.0000	32.0000	-2.379%	4	832	-25.969%
2025-05-08	32.6100	32.7800	32.6100	32.7800	+6.429%	2	834	-27.730%
2025-05-06	30.8000	30.8000	30.8000	30.8000	-4.496%	5	834	-23.084%
2025-05-05	32.4000	32.4000	32.2500	32.2500	-0.463%	2	839	-26.543%
2025-05-02	32.0000	33.8000	32.0000	32.4000	+10.392%	64	840	-26.883%
2025-05-01	28.1000	31.1000	28.1000	29.3500	+12.885%	65	838	-19.284%
2025-04-28	26.0000	26.1500	26.0000	26.0000	+4.839%	67	856	-8.885%
2025-04-24	23.5300	24.8000	23.2600	24.8000	+14.286%	25	899	-4.476%
2025-04-23	23.1300	23.2900	21.7000	21.7000	+15.426%	5	919	+9.171%
2025-04-22	18.8000	18.8000	18.8000	18.8000	+8.671%	3	918	+26.011%
2025-04-21	18.3000	18.3000	16.7500	17.3000	-17.383%	40	921	+36.936%
2025-04-17	20.8500	20.9400	20.8500	20.9400	-13.721%	21	913	+13.133%
2025-04-14	24.3700	24.3700	24.2700	24.2700	+4.838%	24	913	-2.390%
2025-04-11	22.1000	23.1500	22.1000	23.1500	-3.742%	14	911	+2.333%
2025-04-10	24.4000	24.4000	24.0500	24.0500	-10.428%	3	910	-1.497%
2025-04-09	21.3000	27.0300	21.3000	26.8500	+30.976%	11	911	-11.769%
2025-04-08	22.2500	22.2500	20.5000	20.5000	-1.679%	8	910	+15.561%
2025-04-07	17.2500	21.0000	17.2500	20.8500	-0.714%	55	909	+13.621%
2025-04-04	23.0500	23.0500	20.7500	21.0000	-16.000%	114	865	+12.810%
2025-04-03	27.0000	27.0000	25.0000	25.0000	-16.667%	102	863	-5.240%
2025-04-02	27.0000	31.0000	27.0000	30.0000	+9.091%	35	886	-21.033%
2025-04-01	26.1300	27.5000	25.7000	27.5000	+6.796%	17	874	-13.855%
2025-03-31	25.0000	25.7500	24.3000	25.7500	-1.718%	12	872	-8.000%
2025-03-28	28.4000	28.4000	25.6500	26.2000	-11.337%	96	871	-9.580%
2025-03-27	29.2700	29.5500	29.0000	29.5500	-2.636%	17	875	-19.831%
2025-03-26	32.2000	33.3000	30.3500	30.3500	-13.286%	7	879	-21.944%
2025-03-25	35.0000	35.0000	35.0000	35.0000	+1.892%	1	875	-32.314%
2025-03-24	35.1000	35.2000	34.3500	34.3500	-1.717%	18	875	-31.033%
2025-03-20	34.6400	34.9500	34.6400	34.9500	+3.219%	50	872	-32.217%
2025-03-19	34.0000	34.5000	33.8600	33.8600	+4.927%	16	854	-30.035%
2025-03-18	33.0000	33.3500	32.2700	32.2700	-9.099%	211	850	-26.588%
2025-03-17	34.3000	35.9900	34.3000	35.5000	+9.805%	33	663	-33.268%
2025-03-14	32.6000	32.6000	32.3300	32.3300	+2.635%	4	637	-26.724%
2025-03-13	31.8000	31.8000	31.0000	31.5000	-5.405%	17	633	-24.794%
2025-03-12	31.0000	33.3000	31.0000	33.3000	+12.500%	20	633	-28.859%
2025-03-11	29.0500	30.0000	25.9500	29.6000	-10.843%	144	625	-19.966%
2025-03-10	33.8000	33.8000	32.0000	33.2000	-11.443%	27	508	-28.645%
2025-03-07	34.7500	37.5000	32.8500	37.4900	+8.824%	100	496	-36.810%
2025-03-06	37.6900	38.3000	33.7800	34.4500	-10.519%	24	496	-31.234%
2025-03-05	39.1000	39.1000	38.5000	38.5000	-2.011%	12	492	-38.468%
2025-03-04	37.2500	39.2900	37.2500	39.2900	-7.553%	18	492	-39.705%
2025-03-03	45.0000	45.0000	42.5000	42.5000	+2.781%	7	474	-44.259%
2025-02-28	41.3500	41.3500	41.3500	41.3500	-16.465%	4	474	-42.709%
2025-02-26	49.5000	49.5000	49.5000	49.5000	+10.368%	2	474	-52.141%
2025-02-25	45.9500	45.9500	44.8500	44.8500	-4.979%	2	475	-47.179%
2025-02-24	45.7000	47.2000	45.7000	47.2000	-1.461%	2	475	-49.809%
2025-02-21	47.9000	47.9000	47.9000	47.9000	-7.529%	12	475	-50.543%
2025-02-20	52.0000	52.0000	51.8000	51.8000	-7.417%	3	475	-54.266%
2025-02-18	55.9500	55.9500	55.9500	55.9500	+12.734%	1	474	-57.659%
2025-02-12	49.9200	49.9200	49.6300	49.6300	-5.196%	6	474	-52.267%
2025-02-11	52.3500	52.3500	52.3500	52.3500	-2.150%	1	470	-54.747%
2025-02-10	53.5000	53.5000	53.5000	53.5000	+5.836%	1	470	-55.720%
2025-02-07	50.5500	50.5500	50.5500	50.5500	+3.799%	2	470	-53.136%
2025-02-06	48.7000	48.7000	48.7000	48.7000	+6.658%	3	470	-51.355%
2025-02-04	45.8900	45.8900	45.6600	45.6600	-1.382%	3	470	-48.117%
2025-02-03	44.7500	46.3000	44.7500	46.3000	-3.942%	4	472	-48.834%
2025-01-31	47.5600	49.8000	47.1500	48.2000	0.000%	12	476	-50.851%
2025-01-30	44.0000	48.2000	44.0000	48.2000	+20.500%	16	472	-50.851%
2025-01-29	41.3600	41.3600	40.0000	40.0000	-7.257%	3	471	-40.775%
2025-01-28	40.0000	44.0200	39.4000	43.1300	+10.448%	17	471	-45.073%
2025-01-27	47.4700	47.7500	36.0500	39.0500	-30.970%	146	481	-39.334%
2025-01-24	58.4500	58.4500	55.5200	56.5700	-1.617%	18	375	-58.123%
2025-01-23	57.5000	57.5000	57.5000	57.5000	-3.361%	1	377	-58.800%
2025-01-22	57.3400	59.6000	56.8500	59.5000	+23.521%	36	376	-60.185%
2025-01-21	40.8800	48.1700	40.5500	48.1700	+22.601%	4	375	-50.820%
2025-01-17	39.2900	39.2900	39.2900	39.2900	+4.997%	4	374	-39.705%
2025-01-15	37.4200	37.4200	37.4200	37.4200	+10.026%	1	374	-36.692%
2025-01-13	33.6800	34.0700	33.5500	34.0100	-0.235%	168	375	-30.344%
2025-01-10	35.5000	35.5000	34.0900	34.0900	-16.034%	170	209	-30.507%
2025-01-07	40.6000	40.6000	40.6000	40.6000	-7.978%	1	125	-41.650%
2025-01-06	44.1200	44.1200	44.1200	44.1200	+2.844%	2	125	-46.306%
2025-01-02	42.9000	42.9000	42.9000	42.9000	-4.667%	1	125	-44.779%
2024-12-27	45.0000	45.0000	45.0000	45.0000	-6.250%	4	125	-47.356%
2024-12-26	47.7400	48.0000	47.7400	48.0000	+1.244%	2	125	-50.646%
2024-12-24	47.4100	47.4100	47.4100	47.4100	+3.177%	1	125	-50.032%
2024-12-23	46.9000	46.9000	45.3800	45.9500	-3.263%	6	125	-48.444%
2024-12-19	47.5000	47.5000	47.5000	47.5000	+1.279%	5	125	-50.126%
2024-12-18	46.9000	46.9000	46.9000	46.9000	+0.557%	1	125	-49.488%
2024-12-17	48.5000	48.5000	46.6400	46.6400	-3.297%	2	124	-49.207%
2024-12-16	48.3000	48.3000	47.7500	48.2300	-1.772%	4	122	-50.881%
2024-12-13	48.8000	49.1000	48.7000	49.1000	-3.725%	14	122	-51.752%
2024-12-12	51.2300	51.7000	51.0000	51.0000	-4.405%	3	117	-53.549%
2024-12-11	53.7000	53.7000	53.3200	53.3500	+6.700%	3	117	-55.595%
2024-12-10	50.2700	51.8500	50.0000	50.0000	-21.384%	22	116	-52.620%
2024-12-09	66.2400	66.2400	62.6500	63.6000	+6.711%	5	108	-62.752%
2024-12-05	59.5500	59.6000	59.5500	59.6000	-11.045%	5	108	-60.252%
2024-11-21	67.0000	67.0000	67.0000	67.0000	+12.284%	3	108	-64.642%
2024-11-18	59.6700	59.6700	59.6700	59.6700	-7.099%	5	106	-60.298%
2024-11-13	64.2300	64.2300	64.2300	64.2300	+2.817%	5	106	-63.117%
2024-11-12	62.4700	62.4700	62.4700	62.4700	+10.920%	5	111	-62.078%
2024-11-07	56.3200	56.3200	56.3200	56.3200	+15.766%	5	106	-57.937%
2024-11-05	48.6500	48.6500	48.6500	48.6500	-4.081%	4	106	-51.305%
2024-10-15	51.5000	51.5000	50.5500	50.7200	-1.073%	5	104	-53.293%
2024-10-14	51.2700	51.2700	51.2700	51.2700	+18.297%	92	100	-53.794%
2024-10-03	43.1000	43.3400	43.1000	43.3400	-0.138%	2	10	-45.339%
2024-09-25	43.4000	43.4000	43.4000	43.4000	+4.127%	1	9	-45.415%
2024-09-24	40.8100	41.6800	40.8100	41.6800	-2.617%	2	8	-43.162%
2024-09-23	42.8000	42.8000	42.8000	42.8000	-6.957%	1	6	-44.650%
2024-09-16	47.6300	47.6300	46.0000	46.0000	0.000%	6	6	-48.500%