Dark

ORCL20270115C170
ORCL Jan 15 2027 170.00 Call (ORCL270115C00170000)
option OPRA

EOD

Jul 1, 2026

17.26-9.869%(-1.89)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.2600	19.1500	17.0000	17.2600	-9.869%	44	4,008	0.000%
2026-06-30	19.6600	19.7500	17.8000	19.1500	-0.208%	63	4,003	-9.869%
2026-06-29	19.9600	20.1200	18.1100	19.1900	-0.052%	48	3,976	-10.057%
2026-06-26	20.0000	20.6000	19.2000	19.2000	-9.434%	71	3,972	-10.104%
2026-06-25	22.3800	22.3800	20.5000	21.2000	-11.260%	119	3,962	-18.585%
2026-06-24	27.9000	27.9000	23.0000	23.8900	-14.219%	52	3,937	-27.752%
2026-06-23	32.7500	33.0000	27.8500	27.8500	-16.816%	194	3,935	-38.025%
2026-06-22	38.0000	38.0000	33.4000	33.4800	-17.333%	58	3,929	-48.447%
2026-06-18	36.9000	40.5000	36.9000	40.5000	-3.686%	2	3,924	-57.383%
2026-06-17	42.4000	43.0000	41.9500	42.0500	-3.178%	7	3,924	-58.954%
2026-06-16	43.4300	43.4300	43.4300	43.4300	-6.199%	2	3,924	-60.258%
2026-06-15	47.7100	48.0000	46.3000	46.3000	+12.488%	13	3,924	-62.721%
2026-06-12	41.8000	41.8500	39.0000	41.1600	-1.531%	21	3,924	-58.066%
2026-06-11	38.5500	41.8000	35.7000	41.8000	-24.820%	90	3,924	-58.708%
2026-06-10	61.1300	61.8500	55.6000	55.6000	-5.442%	15	3,924	-68.957%
2026-06-09	70.0000	70.4500	54.0000	58.8000	-8.724%	20	3,923	-70.646%
2026-06-08	68.9000	68.9000	62.8000	64.4200	-1.993%	23	3,925	-73.207%
2026-06-05	70.2900	71.8000	63.4000	65.7300	-22.843%	18	3,931	-73.741%
2026-06-04	78.0000	85.1900	78.0000	85.1900	+8.869%	14	3,938	-79.739%
2026-06-03	83.7500	83.7500	77.2300	78.2500	-13.765%	15	3,938	-77.942%
2026-06-02	89.0000	95.3000	87.2000	90.7400	-3.056%	40	3,940	-80.979%
2026-06-01	80.0600	96.5000	80.0600	93.6000	+25.587%	57	3,948	-81.560%
2026-05-29	62.0000	74.5300	62.0000	74.5300	+31.795%	97	3,963	-76.842%
2026-05-28	51.0000	57.0600	49.3500	56.5500	+23.553%	35	3,980	-69.478%
2026-05-27	45.0000	47.6000	45.0000	45.7700	-4.247%	28	3,978	-62.290%
2026-05-26	48.3800	50.0500	47.6300	47.8000	-1.888%	77	3,988	-63.891%
2026-05-22	51.5000	51.5000	48.0000	48.7200	+2.031%	35	3,980	-64.573%
2026-05-21	48.0000	49.0000	45.1000	47.7500	+5.759%	9	3,968	-63.853%
2026-05-20	39.8400	45.1500	39.3200	45.1500	+9.561%	56	3,968	-61.772%
2026-05-19	43.7500	45.5000	40.6800	41.2100	-4.673%	15	3,970	-58.117%
2026-05-18	47.2500	47.2500	42.4500	43.2300	-14.902%	24	3,970	-60.074%
2026-05-15	49.8100	51.6200	49.8100	50.8000	-4.151%	28	3,970	-66.024%
2026-05-14	45.0000	54.7100	44.6000	53.0000	+10.417%	37	3,978	-67.434%
2026-05-13	45.5400	48.0000	45.5400	48.0000	+7.817%	10	3,979	-64.042%
2026-05-12	46.0000	46.0000	40.6500	44.5200	-10.151%	31	3,979	-61.231%
2026-05-11	50.1500	51.5000	48.6500	49.5500	-5.565%	64	3,979	-65.166%
2026-05-08	52.0000	52.9500	51.6800	52.4700	+3.389%	27	3,987	-67.105%
2026-05-07	53.1000	55.0000	49.6000	50.7500	-0.138%	42	3,966	-65.990%
2026-05-06	44.0500	51.2800	42.5000	50.8200	+13.972%	114	3,971	-66.037%
2026-05-05	39.8200	45.0000	39.8200	44.5900	+7.705%	62	3,998	-61.292%
2026-05-04	37.0000	42.5500	37.0000	41.4000	+19.137%	80	4,014	-58.309%
2026-05-01	33.3200	36.2500	32.1000	34.7500	+22.359%	188	4,000	-50.331%
2026-04-30	28.1300	30.0000	28.1000	28.4000	-4.538%	17	4,000	-39.225%
2026-04-29	29.1000	30.3100	28.1800	29.7500	-3.628%	26	3,998	-41.983%
2026-04-28	29.6000	31.7500	29.6000	30.8700	-12.525%	79	4,002	-44.088%
2026-04-27	33.7000	36.0300	32.1000	35.2900	-1.672%	90	3,997	-51.091%
2026-04-24	37.7300	37.7300	33.0000	35.8900	-1.833%	150	4,018	-51.909%
2026-04-23	39.2300	41.3500	36.5600	36.5600	-18.210%	67	4,013	-52.790%
2026-04-22	43.4000	45.5900	42.3000	44.7000	+7.452%	50	4,010	-61.387%
2026-04-21	37.8300	43.5500	37.8300	41.6000	+10.286%	50	3,999	-58.510%
2026-04-20	37.5000	37.7200	35.0000	37.7200	+4.084%	47	3,999	-54.242%
2026-04-17	40.0000	42.8200	35.4000	36.2400	-6.598%	183	4,002	-52.373%
2026-04-16	37.5500	40.1300	36.9100	38.8000	+15.134%	154	4,007	-55.515%
2026-04-15	32.0500	35.5100	32.0500	33.7000	+13.087%	188	4,025	-48.783%
2026-04-14	30.6500	33.7100	29.2500	29.8000	+17.554%	113	4,043	-42.081%
2026-04-13	17.2000	25.3500	17.0000	25.3500	+55.521%	109	4,045	-31.913%
2026-04-10	14.6000	16.8600	14.6000	16.3000	+5.297%	69	4,022	+5.890%
2026-04-09	17.2400	17.3600	15.1000	15.4800	-14.805%	70	3,998	+11.499%
2026-04-08	18.9200	19.1000	18.1700	18.1700	-1.143%	31	4,000	-5.008%
2026-04-07	18.5000	18.8000	17.5000	18.3800	-5.840%	28	3,980	-6.094%
2026-04-06	21.0200	21.0200	19.0000	19.5200	-2.886%	18	3,987	-11.578%
2026-04-02	18.5500	20.1000	18.5500	20.1000	+0.601%	6	3,990	-14.129%
2026-04-01	22.0000	22.0000	19.8600	19.9800	-3.711%	83	3,990	-13.614%
2026-03-31	17.8600	20.7500	17.8600	20.7500	+20.921%	39	3,990	-16.819%
2026-03-30	17.9500	17.9500	17.0000	17.1600	-4.772%	46	3,995	+0.583%
2026-03-27	18.1800	18.3400	17.2000	18.0200	-6.146%	54	4,014	-4.218%
2026-03-26	20.1000	20.1000	19.2000	19.2000	-5.419%	87	4,022	-10.104%
2026-03-25	21.8700	21.8700	20.3000	20.3000	-5.273%	33	4,065	-14.975%
2026-03-24	21.7300	22.0000	21.4300	21.4300	-12.531%	28	4,062	-19.459%
2026-03-23	25.1000	25.3500	23.9000	24.5000	+7.456%	10	4,045	-29.551%
2026-03-20	23.7500	23.7500	22.5500	22.8000	-11.319%	25	4,046	-24.298%
2026-03-19	22.7000	26.0000	22.7000	25.7100	+5.153%	36	4,040	-32.867%
2026-03-18	25.0000	25.2000	23.8600	24.4500	-1.807%	39	4,024	-29.407%
2026-03-17	24.9000	25.8000	24.8500	24.9000	-4.046%	2,015	4,035	-30.683%
2026-03-16	26.8700	27.2700	25.9500	25.9500	-1.331%	34	3,329	-33.487%
2026-03-13	28.8000	29.0000	26.3000	26.3000	-8.681%	66	3,339	-34.373%
2026-03-12	30.0000	30.8000	28.8000	28.8000	-6.494%	24	3,317	-40.069%
2026-03-11	31.5000	36.1500	30.0000	30.8000	+22.758%	205	3,302	-43.961%
2026-03-10	26.4000	26.5000	25.0000	25.0900	-5.321%	86	3,320	-31.208%
2026-03-09	25.0000	26.5000	25.0000	26.5000	-9.772%	51	3,278	-34.868%
2026-03-06	30.2500	31.0900	29.3700	29.3700	+8.778%	52	3,263	-41.233%
2026-03-05	28.6400	29.6500	27.0000	27.0000	-1.639%	18	3,229	-36.074%
2026-03-04	26.5000	27.6500	26.5000	27.4500	+5.985%	25	3,220	-37.122%
2026-03-03	23.6900	26.8000	23.6900	25.9000	+0.975%	28	3,216	-33.359%
2026-03-02	24.0000	25.6500	23.9500	25.6500	+12.500%	30	3,211	-32.710%
2026-02-27	23.5500	24.2000	22.8000	22.8000	-12.811%	110	3,200	-24.298%
2026-02-26	26.9500	26.9500	24.2500	26.1500	+0.577%	14	3,175	-33.996%
2026-02-25	27.5000	27.8400	26.0000	26.0000	+7.438%	31	3,157	-33.615%
2026-02-24	23.5000	25.1000	23.0400	24.2000	+11.778%	142	3,157	-28.678%
2026-02-23	22.1200	22.1200	21.0000	21.6500	-14.427%	20	3,114	-20.277%
2026-02-20	27.2100	27.7000	24.8000	25.3000	-15.243%	57	3,100	-31.779%
2026-02-19	31.0000	31.0000	29.8500	29.8500	+2.401%	6	3,083	-42.178%
2026-02-18	27.5900	30.0000	27.5900	29.1500	+3.589%	6	3,083	-40.789%
2026-02-17	27.8200	28.9900	27.8200	28.1400	-11.731%	11	3,083	-38.664%
2026-02-13	32.0000	32.0000	31.0000	31.8800	+0.409%	25	3,067	-45.859%
2026-02-12	30.0000	31.7500	28.4000	31.7500	+3.928%	17	3,067	-45.638%
2026-02-11	34.2200	34.2200	29.1100	30.5500	-5.971%	37	3,061	-43.502%
2026-02-10	31.6700	35.0800	31.6700	32.4900	+5.146%	29	3,054	-46.876%
2026-02-09	27.6800	32.2000	27.6800	30.9000	+37.639%	118	3,047	-44.142%
2026-02-06	21.2000	22.7000	21.0600	22.4500	+12.984%	74	2,981	-23.118%
2026-02-05	23.7500	23.7500	19.8700	19.8700	-20.265%	112	2,968	-13.135%
2026-02-04	26.5000	26.7000	23.4500	24.9200	-11.000%	77	2,890	-30.738%
2026-02-03	30.5000	30.5000	27.8900	28.0000	-11.111%	89	2,861	-38.357%
2026-02-02	36.0000	37.0000	31.5000	31.5000	-8.696%	48	2,841	-45.206%
2026-01-30	35.2000	35.7300	33.8000	34.5000	-6.757%	16	2,833	-49.971%
2026-01-29	36.7000	37.0000	32.7400	37.0000	-5.612%	135	2,830	-53.351%
2026-01-28	39.5000	43.4000	38.2200	39.2000	-1.754%	48	2,804	-55.969%
2026-01-27	42.6000	42.6000	38.8600	39.9000	-13.823%	108	2,767	-56.742%
2026-01-26	43.4500	46.9000	43.4500	46.3000	+14.377%	13	2,691	-62.721%
2026-01-23	39.9000	42.5300	39.0000	40.4800	-4.076%	55	2,694	-57.362%
2026-01-22	42.5000	42.8400	41.6000	42.2000	+6.835%	13	2,672	-59.100%
2026-01-21	40.7500	42.0000	38.0000	39.5000	-10.268%	47	2,664	-56.304%
2026-01-20	47.4500	47.4500	44.0200	44.0200	-15.670%	19	2,639	-60.791%
2026-01-16	48.7700	52.2000	48.0000	52.2000	+3.366%	11	2,632	-66.935%
2026-01-15	53.0000	53.0000	50.5000	50.5000	-4.717%	7	2,632	-65.822%
2026-01-14	54.7500	55.1900	51.6000	53.0000	-10.639%	60	2,626	-67.434%
2026-01-13	63.5000	63.5000	58.7000	59.3100	-3.718%	100	2,602	-70.899%
2026-01-12	56.4500	61.6000	56.4500	61.6000	+8.165%	21	2,599	-71.981%
2026-01-09	49.6500	57.3500	49.6500	56.9500	+15.494%	31	2,600	-69.693%
2026-01-08	49.6000	49.9700	47.1000	49.3100	-7.050%	22	2,609	-64.997%
2026-01-07	53.0500	53.0500	52.8300	53.0500	+1.434%	6	2,599	-67.465%
2026-01-06	51.6400	52.3000	50.5000	52.3000	+0.868%	10	2,598	-66.998%
2026-01-05	57.7000	57.7000	51.8000	51.8500	-3.714%	32	2,590	-66.712%
2026-01-02	53.8500	53.8500	53.8500	53.8500	+1.127%	1	2,580	-67.948%
2025-12-31	53.8500	54.1300	53.2500	53.2500	-4.054%	4	2,577	-67.587%
2025-12-30	54.4500	55.6000	54.4500	55.5000	+4.618%	29	2,577	-68.901%
2025-12-29	53.0500	53.0500	53.0500	53.0500	-5.940%	1	2,591	-67.465%
2025-12-26	57.4000	57.4000	54.7000	56.4000	+6.415%	23	2,590	-69.397%
2025-12-23	55.3000	55.3000	51.7500	53.0000	-6.012%	20	2,595	-67.434%
2025-12-22	54.2500	56.3900	53.0000	56.3900	+5.599%	36	2,596	-69.392%
2025-12-19	51.5000	53.9000	50.7500	53.4000	+23.411%	72	2,598	-67.678%
2025-12-18	46.8500	46.8500	43.2700	43.2700	+2.052%	11	2,609	-60.111%
2025-12-17	45.2700	45.5000	42.4000	42.4000	-13.469%	33	2,602	-59.292%
2025-12-16	48.8300	49.0000	48.7000	49.0000	+3.704%	4	2,581	-64.776%
2025-12-15	49.9500	49.9500	45.4000	47.2500	-7.516%	44	2,580	-63.471%
2025-12-12	56.2300	56.2300	49.0100	51.0900	-12.292%	65	2,565	-66.216%
2025-12-11	49.2500	59.2500	48.7500	58.2500	-24.351%	67	2,529	-70.369%
2025-12-10	76.4700	77.1300	74.2400	77.0000	+0.522%	24	2,508	-77.584%
2025-12-09	75.2600	76.6000	75.2600	76.6000	+1.659%	10	2,490	-77.467%
2025-12-08	75.3500	75.3500	75.3500	75.3500	+3.008%	1	2,484	-77.094%
2025-12-05	73.0000	73.1500	73.0000	73.1500	+2.308%	2	2,485	-76.405%
2025-12-04	67.4500	71.5000	65.5000	71.5000	+13.510%	10	2,486	-75.860%
2025-12-03	62.7500	62.9900	62.0000	62.9900	+3.773%	17	2,485	-72.599%
2025-12-02	66.5000	66.5000	60.7000	60.7000	-0.655%	12	2,478	-71.565%
2025-11-28	62.0000	62.0000	61.1000	61.1000	-5.535%	18	2,482	-71.751%
2025-11-26	65.5100	65.5100	64.3000	64.6800	+13.853%	124	2,453	-73.315%
2025-11-25	50.5000	57.3800	50.5000	56.8100	-5.944%	5	2,453	-69.618%
2025-11-24	60.4000	62.8100	60.1500	60.4000	+1.308%	19	2,452	-71.424%
2025-11-21	65.8500	65.8500	57.7500	59.6200	-15.192%	41	2,443	-71.050%
2025-11-20	70.3000	70.3000	70.3000	70.3000	-13.402%	1	2,434	-75.448%
2025-11-19	81.0000	81.5000	79.9100	81.1800	+5.128%	7	2,433	-78.739%
2025-11-18	77.0000	79.0000	77.0000	77.2200	+2.089%	19	2,429	-77.648%
2025-11-17	74.4000	76.0000	74.4000	75.6400	-3.088%	3	2,426	-77.181%
2025-11-14	71.5000	80.2300	70.9000	78.0500	+7.804%	5	2,424	-77.886%
2025-11-13	80.0000	80.0000	72.4000	72.4000	-11.869%	6	2,420	-76.160%
2025-11-12	81.6500	82.1500	81.6500	82.1500	-1.357%	2	2,421	-78.990%
2025-11-11	85.5400	85.5400	83.2800	83.2800	-7.467%	3	2,420	-79.275%
2025-11-07	90.0000	90.0000	86.9000	90.0000	-3.101%	7	2,420	-80.822%
2025-11-06	92.8800	92.8800	92.8800	92.8800	-8.717%	10	2,418	-81.417%
2025-11-05	101.7500	101.7500	101.7500	101.7500	-10.589%	10	2,426	-83.037%
2025-10-31	113.8000	113.8000	113.8000	113.8000	+1.880%	1	2,416	-84.833%
2025-10-30	111.7000	111.7000	111.7000	111.7000	-13.872%	1	2,415	-84.548%
2025-10-27	128.8100	129.6900	128.8100	129.6900	-2.231%	4	2,418	-86.691%
2025-10-24	132.6500	132.6500	132.6500	132.6500	+5.278%	1	2,418	-86.988%
2025-10-23	126.0000	126.0000	126.0000	126.0000	0.000%	4	2,419	-86.302%
2025-10-20	130.2000	130.2000	125.6900	126.0000	-9.189%	6	2,423	-86.302%
2025-10-17	140.0000	140.4200	138.7500	138.7500	-16.011%	5	2,420	-87.560%
2025-10-16	165.2000	165.2000	165.2000	165.2000	+15.995%	1	2,418	-89.552%
2025-10-14	142.4200	142.4200	142.4200	142.4200	-4.416%	1	2,419	-87.881%
2025-10-13	149.0000	149.0000	149.0000	149.0000	+4.819%	1	2,419	-88.416%
2025-10-10	145.4500	145.4500	142.1500	142.1500	-1.966%	11	2,419	-87.858%
2025-10-09	143.9200	145.0000	143.9200	145.0000	+7.288%	3	2,416	-88.097%
2025-10-08	135.1500	135.1500	135.1500	135.1500	+9.256%	2	2,419	-87.229%
2025-10-07	137.1700	137.1700	123.7000	123.7000	-11.737%	5	2,421	-86.047%
2025-10-06	140.1500	140.1500	140.1500	140.1500	+4.590%	2	2,421	-87.685%
2025-10-03	136.8000	136.8000	134.0000	134.0000	+5.845%	12	2,421	-87.119%
2025-10-01	126.6000	126.6000	126.6000	126.6000	-0.315%	1	2,421	-86.367%
2025-09-30	126.8800	127.0000	126.8800	127.0000	-3.334%	2	2,421	-86.409%
2025-09-26	131.8500	132.8500	131.3800	131.3800	-6.090%	46	2,420	-86.863%
2025-09-25	140.0000	140.0000	139.1000	139.9000	-8.634%	25	2,423	-87.663%
2025-09-24	152.9100	153.1200	152.9100	153.1200	-8.311%	2	2,425	-88.728%
2025-09-22	167.0000	167.0000	167.0000	167.0000	+16.947%	1	2,426	-89.665%
2025-09-17	142.8000	142.8000	142.8000	142.8000	-4.927%	10	2,426	-87.913%
2025-09-16	150.2000	150.2000	150.2000	150.2000	+4.132%	10	2,427	-88.509%
2025-09-15	142.3000	144.2400	141.5000	144.2400	+5.093%	6	2,417	-88.034%
2025-09-12	139.1400	139.1400	137.2500	137.2500	-8.102%	501	2,417	-87.424%
2025-09-11	163.7500	163.7500	149.3500	149.3500	-16.190%	5	2,748	-88.443%
2025-09-10	160.0000	178.2000	160.0000	178.2000	+102.777%	17	2,748	-90.314%
2025-09-09	87.8800	87.8800	87.8800	87.8800	+0.091%	3	2,751	-80.360%
2025-09-08	88.9500	88.9500	87.8000	87.8000	+16.989%	8	2,748	-80.342%
2025-09-02	75.0500	75.0500	75.0500	75.0500	-1.289%	20	2,745	-77.002%
2025-08-29	76.0300	76.0300	76.0300	76.0300	-15.522%	5	2,725	-77.298%
2025-08-28	90.0000	90.0000	90.0000	90.0000	+4.227%	2	2,725	-80.822%
2025-08-22	86.2500	86.7000	86.2500	86.3500	+1.529%	4	2,727	-80.012%
2025-08-20	83.4500	85.0500	83.4500	85.0500	-12.930%	3	2,727	-79.706%
2025-08-15	98.6500	98.6500	97.6800	97.6800	+4.248%	4	2,725	-82.330%
2025-08-13	93.7000	93.7000	93.7000	93.7000	-8.674%	2	2,725	-81.580%
2025-08-12	102.7000	102.8500	102.5000	102.6000	+0.391%	20	2,726	-83.177%
2025-08-11	102.2500	102.2500	102.2000	102.2000	+3.389%	2	2,725	-83.112%
2025-08-08	98.7000	99.5000	97.7500	98.8500	-0.453%	74	2,724	-82.539%
2025-08-07	104.0000	104.0000	98.5000	99.3000	-4.289%	109	2,680	-82.618%
2025-08-06	103.8000	104.0000	103.7000	103.7500	+4.798%	56	2,633	-83.364%
2025-08-04	98.6500	99.0000	98.6500	99.0000	+3.556%	6	2,605	-82.566%
2025-08-01	95.6000	95.7500	95.5000	95.6000	-10.862%	16	2,600	-81.946%
2025-07-31	107.3500	107.5500	107.1000	107.2500	+11.952%	18	2,599	-83.907%
2025-07-28	95.8000	95.8000	95.8000	95.8000	+2.132%	2	2,592	-81.983%
2025-07-25	93.6000	93.8000	93.5500	93.8000	+1.405%	10	2,591	-81.599%
2025-07-24	94.0000	94.4000	92.0000	92.5000	+0.108%	96	2,587	-81.341%
2025-07-23	92.2000	92.5000	92.2000	92.4000	+3.820%	22	2,540	-81.320%
2025-07-22	89.0000	89.0000	89.0000	89.0000	-7.648%	1	2,529	-80.607%
2025-07-21	96.3700	96.3700	96.3700	96.3700	-4.347%	1	2,529	-82.090%
2025-07-17	100.4500	100.7500	100.4500	100.7500	+25.000%	5	2,530	-82.868%
2025-07-14	80.9000	81.2000	80.6000	80.6000	-3.415%	11	2,530	-78.586%
2025-07-11	83.4500	83.4500	83.4500	83.4500	-5.972%	12	2,526	-79.317%
2025-07-10	87.1500	88.7500	87.1500	88.7500	+1.661%	3	2,538	-80.552%
2025-07-08	87.3000	87.3000	87.3000	87.3000	+5.308%	1	2,538	-80.229%
2025-07-07	82.9000	82.9000	82.9000	82.9000	-1.952%	1	2,538	-79.180%
2025-07-03	84.5500	84.5500	84.5500	84.5500	+3.110%	2	2,538	-79.586%
2025-07-02	82.0000	82.0000	82.0000	82.0000	+14.493%	1	2,538	-78.951%
2025-07-01	71.6200	71.6200	71.6200	71.6200	-1.890%	1	2,539	-75.901%
2025-06-30	72.0000	73.0000	72.0000	73.0000	+10.189%	10	2,539	-76.356%
2025-06-26	65.5500	66.2500	65.5500	66.2500	+1.533%	2	2,539	-73.947%
2025-06-25	67.3500	67.3500	65.2500	65.2500	-3.333%	2	2,540	-73.548%
2025-06-24	67.5000	67.5000	67.5000	67.5000	+9.935%	1	2,540	-74.430%
2025-06-20	65.8000	65.8000	61.4000	61.4000	-10.168%	6	2,541	-71.889%
2025-06-18	68.3500	68.3500	68.3500	68.3500	+7.893%	1	2,540	-74.748%
2025-06-17	68.5000	69.1300	63.3500	63.3500	-3.282%	5	2,540	-72.755%
2025-06-16	67.9500	67.9500	64.5000	65.5000	-5.660%	9	2,541	-73.649%
2025-06-13	57.3100	69.4300	57.3100	69.4300	+26.122%	15	2,547	-75.140%
2025-06-12	47.2000	57.0000	47.0000	55.0500	+39.015%	175	2,546	-68.647%
2025-06-11	39.6000	39.6000	39.6000	39.6000	+2.724%	1	2,693	-56.414%
2025-06-10	38.6000	38.6000	38.3500	38.5500	-2.774%	3	2,694	-55.227%
2025-06-09	37.1000	40.1000	37.1000	39.6500	+5.677%	39	2,696	-56.469%
2025-06-06	37.3500	37.5200	37.3500	37.5200	+6.199%	10	2,710	-53.998%
2025-06-05	34.3500	35.8500	34.3500	35.3300	+4.372%	120	2,713	-51.146%
2025-06-04	34.5000	35.0000	33.8500	33.8500	-0.147%	138	2,640	-49.010%
2025-06-03	32.7000	33.9000	32.7000	33.9000	+7.824%	6	2,640	-49.086%
2025-05-30	31.4400	31.4400	31.4400	31.4400	+3.762%	4	2,642	-45.102%
2025-05-29	30.3000	30.3000	30.3000	30.3000	+14.340%	1	2,644	-43.036%
2025-05-23	26.5000	26.5000	26.5000	26.5000	-1.304%	4	2,642	-34.868%
2025-05-22	26.8500	26.8500	26.8500	26.8500	-0.371%	9	2,642	-35.717%
2025-05-21	26.9500	26.9500	26.9500	26.9500	-6.098%	1	2,651	-35.955%
2025-05-19	27.7000	28.7000	27.7000	28.7000	+0.035%	4	2,652	-39.861%
2025-05-16	28.3000	28.7000	28.3000	28.6900	-2.877%	80	2,653	-39.840%
2025-05-14	29.6500	29.9900	29.5400	29.5400	-1.533%	41	2,652	-41.571%
2025-05-13	29.4300	30.0000	29.4300	30.0000	+15.385%	8	2,663	-42.467%
2025-05-12	26.0000	26.0000	26.0000	26.0000	+9.244%	9	2,662	-33.615%
2025-05-09	23.8000	23.8000	23.8000	23.8000	-1.977%	2	2,653	-27.479%
2025-05-08	24.2800	24.2800	24.2800	24.2800	+5.565%	5	2,653	-28.913%
2025-05-07	23.0000	23.0000	23.0000	23.0000	+4.784%	1	2,653	-24.957%
2025-05-06	21.9500	21.9500	21.9500	21.9500	-10.772%	10	2,652	-21.367%
2025-05-02	23.6000	25.0200	23.6000	24.6000	+12.844%	58	2,642	-29.837%
2025-05-01	21.8000	21.8000	21.8000	21.8000	+21.111%	8	2,651	-20.826%
2025-04-30	18.0000	18.0000	18.0000	18.0000	-2.439%	3	2,659	-4.111%
2025-04-28	18.3500	18.4500	18.3500	18.4500	+4.533%	14	2,659	-6.450%
2025-04-25	17.9000	17.9000	17.6200	17.6500	+4.191%	48	2,673	-2.210%
2025-04-24	16.0300	16.9400	16.0300	16.9400	+29.313%	28	2,689	+1.889%
2025-04-22	12.4800	13.1000	12.4800	13.1000	+11.966%	59	2,691	+31.756%
2025-04-21	12.2400	12.2900	11.7000	11.7000	-17.895%	42	2,649	+47.521%
2025-04-17	14.5900	14.6000	14.2500	14.2500	-6.863%	4	2,650	+21.123%
2025-04-16	15.0000	15.3000	15.0000	15.3000	-9.145%	42	2,650	+12.810%
2025-04-15	16.6300	16.8400	16.6300	16.8400	+0.119%	2	2,648	+2.494%
2025-04-14	16.5600	17.3400	16.5600	16.8200	+2.561%	8	2,648	+2.616%
2025-04-11	16.4000	16.4000	16.3900	16.4000	-6.553%	84	2,655	+5.244%
2025-04-10	17.5800	17.5800	17.5500	17.5500	-10.914%	5	2,628	-1.652%
2025-04-09	18.3300	19.7000	18.3300	19.7000	+19.394%	2	2,626	-12.386%
2025-04-08	16.5000	16.5000	16.5000	16.5000	+14.983%	1	2,625	+4.606%
2025-04-07	12.6000	15.1400	12.6000	14.3500	-3.497%	34	2,625	+20.279%
2025-04-04	16.6300	16.6300	14.8700	14.8700	-20.054%	76	2,652	+16.073%
2025-04-03	18.5000	18.6000	18.1800	18.6000	-17.772%	4	2,656	-7.204%
2025-04-02	22.6200	22.6200	22.6200	22.6200	+15.408%	1	2,657	-23.696%
2025-04-01	20.0300	20.0300	19.6000	19.6000	+0.256%	3	2,657	-11.939%
2025-03-31	18.5600	19.5500	18.0800	19.5500	+2.089%	68	2,657	-11.714%
2025-03-28	19.8000	19.8000	18.8000	19.1500	-12.597%	24	2,654	-9.869%
2025-03-27	21.6000	21.9100	21.6000	21.9100	-3.480%	708	2,649	-21.223%
2025-03-26	23.0000	23.0000	22.3000	22.7000	-11.845%	12	1,953	-23.965%
2025-03-25	26.0400	26.0400	25.7500	25.7500	-3.232%	6	1,951	-32.971%
2025-03-24	26.6100	26.6100	26.6100	26.6100	+1.954%	1	1,949	-35.137%
2025-03-20	26.1000	26.1000	26.1000	26.1000	+0.077%	1	1,949	-33.870%
2025-03-17	26.0800	26.0800	26.0800	26.0800	+7.680%	5	1,948	-33.819%
2025-03-14	24.4000	24.4500	24.2200	24.2200	+2.845%	16	1,951	-28.737%
2025-03-13	23.5500	23.5500	23.5500	23.5500	+7.045%	1	1,945	-26.709%
2025-03-11	21.0000	22.0000	19.5300	22.0000	-15.385%	20	1,945	-21.545%
2025-03-10	26.8000	26.8000	24.3000	26.0000	-11.293%	24	1,949	-33.615%
2025-03-07	28.2800	29.3500	28.2800	29.3100	+11.870%	54	1,944	-41.112%
2025-03-06	29.3600	29.6000	26.1000	26.2000	-16.640%	34	1,955	-34.122%
2025-03-05	31.4300	31.4300	31.4300	31.4300	+6.111%	1	1,936	-45.084%
2025-03-04	29.0000	29.9200	28.4700	29.6200	-13.189%	24	1,936	-41.729%
2025-03-03	34.0900	34.1500	34.0600	34.1200	+3.488%	6	1,915	-49.414%
2025-02-28	33.0000	33.0000	32.9700	32.9700	-6.468%	4	1,919	-47.649%
2025-02-27	38.3400	38.3500	35.2500	35.2500	-3.292%	13	1,918	-51.035%
2025-02-26	36.4500	36.4500	36.4500	36.4500	+5.652%	1	1,915	-52.647%
2025-02-25	35.3000	35.3000	34.5000	34.5000	-7.233%	10	1,911	-49.971%
2025-02-24	35.8000	37.5800	35.4500	37.1900	+3.306%	8	1,911	-53.590%
2025-02-21	39.9000	40.5500	36.0000	36.0000	-13.337%	46	1,911	-52.056%
2025-02-20	42.0000	42.5000	41.5400	41.5400	-7.277%	41	1,910	-58.450%
2025-02-19	44.6000	44.8000	44.6000	44.8000	+0.697%	12	1,909	-61.473%
2025-02-18	41.4400	45.0000	41.4400	44.4900	+13.350%	36	1,910	-61.205%
2025-02-14	39.3000	39.3000	39.2500	39.2500	-1.629%	8	1,927	-56.025%
2025-02-13	39.2200	39.9000	39.2200	39.9000	+2.308%	25	1,927	-56.742%
2025-02-12	38.9000	39.0000	38.6600	39.0000	-6.250%	11	1,927	-55.744%
2025-02-11	41.5300	41.6000	41.5300	41.6000	-3.480%	4	1,927	-58.510%
2025-02-10	42.0000	43.1000	42.0000	43.1000	+4.943%	11	1,931	-59.954%
2025-02-07	41.7000	41.7000	41.0700	41.0700	+6.399%	22	1,920	-57.974%
2025-02-06	39.4200	39.4800	38.3800	38.6000	+11.079%	36	1,919	-55.285%
2025-02-04	36.3200	36.3200	34.7500	34.7500	-2.140%	2	1,912	-50.331%
2025-02-03	34.0000	36.2000	33.2000	35.5100	-8.219%	20	1,913	-51.394%
2025-01-31	37.5700	38.6900	37.2500	38.6900	-0.922%	20	1,918	-55.389%
2025-01-30	34.9500	39.0500	34.9500	39.0500	+19.419%	17	1,921	-55.800%
2025-01-29	31.0000	32.7000	31.0000	32.7000	-2.388%	16	1,928	-47.217%
2025-01-28	30.9500	34.6500	30.9500	33.5000	+19.217%	41	1,913	-48.478%
2025-01-27	34.6000	37.8500	28.1000	28.1000	-36.440%	44	1,908	-38.577%
2025-01-24	46.0000	46.0000	44.2100	44.2100	-4.514%	16	1,907	-60.959%
2025-01-23	47.2500	47.2500	46.2000	46.3000	-0.857%	7	1,907	-62.721%
2025-01-22	45.0000	48.2000	44.9500	46.7000	+23.545%	1,887	1,907	-63.041%
2025-01-21	35.2500	37.8500	35.2500	37.8000	+26.846%	70	2,495	-54.339%
2025-01-16	29.8000	29.8000	29.8000	29.8000	+12.665%	1	2,432	-42.081%
2025-01-14	26.4500	26.4500	26.4500	26.4500	+2.918%	2	2,431	-34.745%
2025-01-13	25.5900	25.7000	25.5900	25.7000	-5.445%	3	2,431	-32.840%
2025-01-10	27.1000	27.5000	26.5300	27.1800	-10.030%	24	2,431	-36.497%
2025-01-08	30.2100	30.2100	30.2100	30.2100	-7.331%	1	2,430	-42.867%
2025-01-06	33.3000	33.8000	32.6000	32.6000	-3.835%	84	2,430	-47.055%
2025-01-02	33.9000	33.9000	33.9000	33.9000	+1.649%	1	2,501	-49.086%
2024-12-31	33.3500	33.3500	33.3500	33.3500	-2.996%	3	2,504	-48.246%
2024-12-30	33.3200	34.3800	33.3200	34.3800	-0.922%	3	2,504	-49.796%
2024-12-27	35.9000	35.9000	34.6800	34.7000	-6.971%	20	2,505	-50.259%
2024-12-26	37.4000	37.9500	37.3000	37.3000	-0.533%	17	2,502	-53.727%
2024-12-24	37.5000	37.5000	37.5000	37.5000	+4.895%	1	2,487	-53.973%
2024-12-23	36.0000	36.0000	35.6800	35.7500	-0.446%	6	2,487	-51.720%
2024-12-20	35.9500	35.9500	35.2500	35.9100	-3.103%	16	2,483	-51.935%
2024-12-19	37.0600	37.0600	37.0600	37.0600	-0.909%	1	2,467	-53.427%
2024-12-18	36.4800	37.7000	35.8600	37.4000	+2.186%	9	2,466	-53.850%
2024-12-17	37.1300	37.1300	36.6000	36.6000	-4.188%	7	2,462	-52.842%
2024-12-16	38.3800	38.3800	37.7000	38.2000	-3.046%	25	2,461	-54.817%
2024-12-13	39.9700	39.9700	38.6400	39.4000	-3.051%	4,628	2,475	-56.193%
2024-12-12	40.6000	41.1000	39.7000	40.6400	-4.601%	10	185	-57.530%
2024-12-11	41.0000	42.6000	41.0000	42.6000	+5.315%	2	185	-59.484%
2024-12-10	38.0000	42.2000	38.0000	40.4500	-21.456%	37	184	-57.330%
2024-12-09	51.2000	51.5000	51.2000	51.5000	+6.625%	5	156	-66.485%
2024-12-05	48.3000	48.3000	48.3000	48.3000	-3.477%	1	160	-64.265%
2024-12-04	49.0900	50.1000	49.0900	50.0400	+11.696%	3	160	-65.508%
2024-12-02	44.8000	44.8000	44.8000	44.8000	-6.374%	1	158	-61.473%
2024-11-29	47.8500	47.8500	47.8500	47.8500	+4.476%	2	157	-63.929%
2024-11-27	47.0000	47.0000	45.8000	45.8000	-11.583%	2	157	-62.314%
2024-11-26	51.8000	51.8000	51.8000	51.8000	+11.159%	1	157	-66.680%
2024-11-18	46.6000	46.6000	46.6000	46.6000	-7.723%	1	158	-62.961%
2024-11-11	51.6500	51.6500	50.5000	50.5000	+0.819%	5	158	-65.822%
2024-11-08	50.0900	50.0900	50.0900	50.0900	+6.824%	10	157	-65.542%
2024-11-07	44.8600	46.8900	44.8600	46.8900	+6.641%	3	157	-63.190%
2024-11-06	43.7000	43.9700	43.7000	43.9700	+16.292%	7	157	-60.746%
2024-11-05	37.4500	37.8100	37.3000	37.8100	+3.221%	6	157	-54.351%
2024-11-04	36.6300	36.6300	36.6300	36.6300	+2.893%	2	153	-52.880%
2024-10-31	35.6000	35.6000	35.6000	35.6000	-8.010%	1	151	-51.517%
2024-10-29	38.7000	38.7000	38.7000	38.7000	-2.617%	4	150	-55.401%
2024-10-24	39.7400	39.7400	39.7400	39.7400	-2.717%	1	146	-56.568%
2024-10-17	40.8500	40.8500	40.8500	40.8500	+8.355%	1	145	-57.748%
2024-10-16	37.3300	37.7000	37.3300	37.7000	-5.276%	3	145	-54.218%
2024-10-15	39.8000	39.8000	39.8000	39.8000	-1.607%	5	144	-56.633%
2024-10-14	39.9500	40.4500	39.9500	40.4500	+4.253%	3	139	-57.330%
2024-10-08	38.1500	38.8500	38.1500	38.8000	+8.048%	77	139	-55.515%
2024-10-04	35.2500	35.9100	35.2500	35.9100	+4.847%	8	64	-51.935%
2024-10-02	34.1500	34.2500	34.1500	34.2500	+4.644%	2	60	-49.606%
2024-10-01	33.3500	33.3500	32.7300	32.7300	-6.885%	5	60	-47.266%
2024-09-30	34.1700	35.1500	34.1700	35.1500	+10.188%	8	55	-50.896%
2024-09-24	31.9000	31.9000	31.9000	31.9000	+0.949%	3	47	-45.893%
2024-09-23	32.4400	32.4400	31.6000	31.6000	-6.092%	8	45	-45.380%
2024-09-20	34.0000	34.0000	33.6500	33.6500	+1.508%	10	44	-48.707%
2024-09-19	32.8500	33.3500	32.7000	33.1500	+2.189%	6	43	-47.934%
2024-09-18	33.0600	33.0600	32.2300	32.4400	-5.533%	11	40	-46.794%
2024-09-17	34.9200	34.9200	34.0500	34.3400	-3.810%	23	38	-49.738%