Dark

ORCL20270115C180
ORCL Jan 15 2027 180.00 Call (ORCL270115C00180000)
option OPRA

EOD

Aug 27, 2026

14.20+6.928%(+0.92)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.4500	14.4500	12.5200	14.2000	+6.928%	173	7,475	0.000%
2026-08-26	13.1900	14.1400	12.6000	13.2800	+15.881%	54	7,351	+6.928%
2026-08-25	12.5000	12.5000	11.4600	11.4600	+1.596%	29	7,343	+23.909%
2026-08-24	12.5000	12.5000	10.9000	11.2800	-13.231%	142	7,328	+25.887%
2026-08-21	11.8500	13.8500	11.8500	13.0000	+15.044%	77	7,239	+9.231%
2026-08-20	11.9000	11.9000	11.1300	11.3000	-5.833%	59	7,224	+25.664%
2026-08-19	11.7500	12.7200	9.8200	12.0000	+3.896%	351	7,212	+18.333%
2026-08-18	12.0200	12.5500	11.4000	11.5500	-12.698%	69	7,174	+22.944%
2026-08-17	14.6000	14.6000	13.2300	13.2300	-12.384%	125	7,152	+7.332%
2026-08-14	17.5500	17.5500	14.5300	15.1000	-18.598%	117	7,181	-5.960%
2026-08-13	19.0000	19.5000	16.6800	18.5500	+10.746%	76	7,176	-23.450%
2026-08-12	16.5000	18.0000	15.0500	16.7500	+21.465%	1,227	7,175	-15.224%
2026-08-11	17.0000	17.2000	13.6000	13.7900	-18.643%	460	6,165	+2.973%
2026-08-10	16.9200	17.3700	15.2000	16.9500	+5.607%	89	5,830	-16.224%
2026-08-07	15.5600	16.0500	14.3000	16.0500	+8.814%	225	5,822	-11.526%
2026-08-06	14.0000	16.0000	14.0000	14.7500	-7.233%	60	5,785	-3.729%
2026-08-05	16.3200	16.5500	14.9500	15.9000	-2.752%	185	5,787	-10.692%
2026-08-04	15.3000	17.6000	15.3000	16.3500	+7.566%	363	5,702	-13.150%
2026-08-03	10.8000	15.3000	10.8000	15.2000	+50.495%	750	5,619	-6.579%
2026-07-31	10.9000	11.4000	9.2000	10.1000	+4.124%	131	5,612	+40.594%
2026-07-30	8.3400	10.1000	8.3400	9.7000	+36.620%	1,183	5,615	+46.392%
2026-07-29	7.7000	7.8000	6.7500	7.1000	-9.439%	544	4,872	+100.000%
2026-07-28	6.6500	7.9400	6.2500	7.8400	+4.533%	116	4,568	+81.122%
2026-07-27	7.4200	8.2700	7.4000	7.5000	+9.489%	94	4,572	+89.333%
2026-07-24	8.8200	8.8500	6.8500	6.8500	-16.463%	149	4,561	+107.299%
2026-07-23	9.4500	9.4500	7.8500	8.2000	-18.164%	230	4,583	+73.171%
2026-07-22	9.6600	10.6700	9.6000	10.0200	-0.792%	98	4,677	+41.717%
2026-07-21	8.8500	10.1000	8.8500	10.1000	+17.442%	959	4,670	+40.594%
2026-07-20	9.0400	9.1000	8.1000	8.6000	-12.424%	137	4,221	+65.116%
2026-07-17	8.4000	10.3500	8.4000	9.8200	+10.586%	147	4,170	+44.603%
2026-07-16	10.9000	11.0500	8.8800	8.8800	-23.777%	270	4,159	+59.910%
2026-07-15	11.6000	11.9300	10.6500	11.6500	+9.390%	128	4,170	+21.888%
2026-07-14	11.5000	11.6700	10.5000	10.6500	-11.250%	160	4,156	+33.333%
2026-07-13	14.0000	14.0500	11.8000	12.0000	-17.808%	289	4,163	+18.333%
2026-07-10	15.0000	15.4000	14.5000	14.6000	-7.006%	180	4,057	-2.740%
2026-07-09	15.5000	17.3000	15.2000	15.7000	+10.175%	578	4,027	-9.554%
2026-07-08	13.7500	14.7500	13.0000	14.2500	-1.724%	72	4,051	-0.351%
2026-07-07	15.4000	15.5400	13.2500	14.5000	-4.605%	285	4,005	-2.069%
2026-07-06	15.1500	15.5600	14.3000	15.2000	+12.343%	122	3,794	-6.579%
2026-07-02	15.9400	15.9400	13.5000	13.5300	-6.690%	185	3,697	+4.952%
2026-07-01	14.9600	16.1400	14.5000	14.5000	-11.043%	46	3,697	-2.069%
2026-06-30	16.9500	17.1000	15.2500	16.3000	-2.395%	577	3,683	-12.883%
2026-06-29	18.0900	19.0000	15.5100	16.7000	+0.785%	169	3,350	-14.970%
2026-06-26	17.5500	18.4800	16.5700	16.5700	-10.674%	71	3,290	-14.303%
2026-06-25	18.5000	18.6500	17.2000	18.5500	-11.244%	198	3,270	-23.450%
2026-06-24	22.7900	24.3600	19.7000	20.9000	-14.868%	255	3,240	-32.057%
2026-06-23	27.0000	28.2500	24.3500	24.5500	-18.030%	43	3,142	-42.159%
2026-06-22	32.7500	34.0000	29.0000	29.9500	-19.163%	147	3,132	-52.588%
2026-06-18	34.6000	37.5000	31.0500	37.0500	+6.619%	207	2,957	-61.673%
2026-06-17	37.2000	38.2100	34.7500	34.7500	-13.016%	64	2,957	-59.137%
2026-06-16	38.8000	41.6000	38.4000	39.9500	-4.881%	20	2,957	-64.456%
2026-06-15	39.6700	43.5000	38.9100	42.0000	+20.516%	71	2,843	-66.190%
2026-06-12	35.1000	36.3000	34.0000	34.8500	-5.402%	207	2,843	-59.254%
2026-06-11	36.6000	38.0000	31.5000	36.8400	-27.977%	299	2,843	-61.455%
2026-06-10	54.7100	57.8000	49.8000	51.1500	-4.553%	108	2,711	-72.239%
2026-06-09	58.5000	58.5000	48.2500	53.5900	-7.603%	24	2,684	-73.503%
2026-06-08	58.1500	59.3100	57.1000	58.0000	+0.346%	22	2,680	-75.517%
2026-06-05	70.0000	70.0000	56.5500	57.8000	-24.935%	46	2,690	-75.433%
2026-06-04	71.3800	77.0000	68.7800	77.0000	+7.692%	38	2,707	-81.558%
2026-06-03	76.3500	76.3500	71.5000	71.5000	-14.759%	16	2,701	-80.140%
2026-06-02	84.9900	88.0000	81.9500	83.8800	-3.807%	22	2,701	-83.071%
2026-06-01	73.4000	89.7300	69.8500	87.2000	+26.836%	106	2,715	-83.716%
2026-05-29	57.8000	68.7500	57.8000	68.7500	+31.579%	97	2,732	-79.345%
2026-05-28	45.0000	52.2500	45.0000	52.2500	+26.360%	176	2,736	-72.823%
2026-05-27	41.8000	42.0000	40.0000	41.3500	-3.388%	271	2,721	-65.659%
2026-05-26	43.5100	44.0000	42.7100	42.8000	-1.587%	11	2,721	-66.822%
2026-05-22	45.1800	46.7000	42.8000	43.4900	+0.555%	81	2,719	-67.349%
2026-05-21	41.4400	43.2500	41.3800	43.2500	+5.746%	16	2,665	-67.168%
2026-05-20	33.1000	40.9000	33.1000	40.9000	+12.672%	29	2,665	-65.281%
2026-05-19	38.7000	39.5000	36.3000	36.3000	-8.863%	31	2,664	-60.882%
2026-05-18	42.6500	42.6500	37.8000	39.8300	-13.825%	59	2,664	-64.348%
2026-05-15	43.7000	46.3300	43.2700	46.2200	-3.204%	14	2,664	-69.277%
2026-05-14	41.3500	49.5000	39.5000	47.7500	+11.047%	39	2,666	-70.262%
2026-05-13	38.8000	43.0000	38.8000	43.0000	+10.825%	17	2,657	-66.977%
2026-05-12	43.2500	43.2500	36.0000	38.8000	-12.415%	76	2,657	-63.402%
2026-05-11	45.3500	46.3400	43.7900	44.3000	-6.204%	211	2,657	-67.946%
2026-05-08	45.9500	47.8000	45.8000	47.2300	+1.899%	37	2,508	-69.934%
2026-05-07	47.0000	50.0000	43.7500	46.3500	+0.346%	30	2,513	-69.364%
2026-05-06	39.4500	46.1900	38.1500	46.1900	+15.475%	72	2,521	-69.257%
2026-05-05	36.8000	40.2000	35.2500	40.0000	+10.193%	290	2,540	-64.500%
2026-05-04	32.2500	37.9000	32.2500	36.3000	+19.212%	222	2,421	-60.882%
2026-05-01	28.7000	32.0000	28.7000	30.4500	+22.782%	208	2,478	-53.366%
2026-04-30	25.0000	25.5200	24.5000	24.8000	-4.247%	33	2,478	-42.742%
2026-04-29	25.0500	26.3300	25.0000	25.9000	-2.996%	57	2,462	-45.174%
2026-04-28	24.4000	28.5500	24.4000	26.7000	-13.982%	151	2,438	-46.816%
2026-04-27	30.5000	31.3000	28.8000	31.0400	-2.359%	55	2,353	-54.253%
2026-04-24	33.9500	34.8000	29.5500	31.7900	-3.812%	105	2,350	-55.332%
2026-04-23	34.8900	36.2700	31.4500	33.0500	-17.786%	91	2,358	-57.035%
2026-04-22	37.4500	41.0000	36.2500	40.2000	+12.605%	140	2,340	-64.677%
2026-04-21	33.0000	38.8000	33.0000	35.7000	+8.346%	142	2,364	-60.224%
2026-04-20	33.1000	33.1000	31.3000	32.9500	+4.437%	90	2,364	-56.904%
2026-04-17	36.1000	38.2500	30.7500	31.5500	-8.017%	534	2,368	-54.992%
2026-04-16	33.8700	36.0000	32.1000	34.3000	+15.996%	251	2,349	-58.601%
2026-04-15	29.3000	31.5000	29.3000	29.5700	+12.863%	377	2,351	-51.978%
2026-04-14	27.3000	30.2000	25.2500	26.2000	+21.578%	119	2,288	-45.802%
2026-04-13	14.4000	21.5500	14.4000	21.5500	+56.727%	204	2,259	-34.107%
2026-04-10	12.0800	14.3900	12.0800	13.7500	+3.383%	100	2,227	+3.273%
2026-04-09	14.0000	14.0800	12.6000	13.3000	-15.016%	98	2,248	+6.767%
2026-04-08	18.7300	18.7300	15.5000	15.6500	+0.643%	24	2,256	-9.265%
2026-04-07	15.2500	15.7500	15.2000	15.5500	-6.212%	17	2,256	-8.682%
2026-04-06	17.4200	17.4200	16.3000	16.5800	+4.937%	218	2,248	-14.355%
2026-04-02	15.3500	15.8000	15.3500	15.8000	-6.509%	11	2,375	-10.127%
2026-04-01	18.6300	18.6300	16.9000	16.9000	-4.949%	123	2,375	-15.976%
2026-03-31	15.2900	17.9500	15.2900	17.7800	+23.730%	555	2,373	-20.135%
2026-03-30	15.6000	15.6000	14.3700	14.3700	-9.051%	55	1,958	-1.183%
2026-03-27	15.2000	15.8000	14.7000	15.8000	-4.010%	38	1,961	-10.127%
2026-03-26	17.3200	17.7500	16.4600	16.4600	-6.477%	54	1,954	-13.730%
2026-03-25	18.9500	18.9500	17.2500	17.6000	-4.865%	92	1,934	-19.318%
2026-03-24	19.8200	19.8200	18.0000	18.5000	-14.352%	98	1,929	-23.243%
2026-03-23	20.8000	22.0000	20.6500	21.6000	+11.340%	65	1,910	-34.259%
2026-03-20	20.3900	20.7500	19.4000	19.4000	-13.969%	93	1,893	-26.804%
2026-03-19	20.1800	22.5800	20.1800	22.5500	+4.640%	218	1,881	-37.029%
2026-03-18	21.4000	21.7500	20.3400	21.5500	+0.233%	34	1,808	-34.107%
2026-03-17	23.3700	23.6500	21.5000	21.5000	-5.286%	11	1,801	-33.953%
2026-03-16	23.9800	24.0500	22.1800	22.7000	-0.526%	22	1,798	-37.445%
2026-03-13	25.4300	25.4300	22.7700	22.8200	-10.510%	307	1,798	-37.774%
2026-03-12	29.4400	29.4400	25.5000	25.5000	-6.181%	132	1,789	-44.314%
2026-03-11	29.2000	32.0000	26.2100	27.1800	+24.110%	124	1,881	-47.756%
2026-03-10	23.2900	23.2900	21.6500	21.9000	0.000%	127	1,867	-35.160%
2026-03-09	23.7500	23.7500	21.6100	21.9000	-14.118%	118	1,867	-35.160%
2026-03-06	25.4600	27.2400	25.4600	25.5000	+2.369%	20	1,814	-44.314%
2026-03-05	25.2000	26.8000	24.5700	24.9100	+3.361%	19	1,806	-42.995%
2026-03-04	24.0500	24.7500	23.8500	24.1000	+4.329%	72	1,801	-41.079%
2026-03-03	21.0000	23.4300	20.5500	23.1000	+2.667%	38	1,746	-38.528%
2026-03-02	20.1500	23.0000	20.1500	22.5000	+9.756%	59	1,750	-36.889%
2026-02-27	20.6000	21.1000	19.8700	20.5000	-7.658%	131	1,737	-30.732%
2026-02-26	22.7000	23.3000	22.2000	22.2000	-1.465%	15	1,649	-36.036%
2026-02-25	22.8500	24.5500	22.3000	22.5300	+5.280%	48	1,621	-36.973%
2026-02-24	20.5000	21.4000	20.3800	21.4000	+11.169%	19	1,621	-33.645%
2026-02-23	19.5100	19.5800	18.3000	19.2500	-12.896%	102	1,631	-26.234%
2026-02-20	24.2500	24.2500	21.7500	22.1000	-15.391%	54	1,585	-35.747%
2026-02-19	26.5500	27.3000	26.0500	26.1200	+1.437%	44	1,571	-45.636%
2026-02-18	25.4400	26.4400	25.4400	25.7500	+3.000%	52	1,608	-44.854%
2026-02-17	25.5000	26.0000	24.7800	25.0000	-12.587%	18	1,592	-43.200%
2026-02-13	26.5000	29.1500	26.5000	28.6000	+3.623%	64	1,534	-50.350%
2026-02-12	27.5000	27.6000	25.0000	27.6000	+2.222%	29	1,534	-48.551%
2026-02-11	25.3500	27.1500	25.3500	27.0000	-6.087%	112	1,535	-47.407%
2026-02-10	28.2000	32.1500	28.1500	28.7500	+6.089%	202	1,490	-50.609%
2026-02-09	22.6500	28.8000	22.6500	27.1000	+40.052%	113	1,381	-47.601%
2026-02-06	19.4500	20.3500	18.8500	19.3500	+10.068%	23	1,399	-26.615%
2026-02-05	21.0000	21.5000	17.3500	17.5800	-19.836%	265	1,395	-19.226%
2026-02-04	24.0300	24.0300	21.0500	21.9300	-13.320%	266	1,344	-35.249%
2026-02-03	25.6500	27.2500	24.3500	25.3000	-10.601%	168	1,266	-43.874%
2026-02-02	31.3600	33.1100	28.3000	28.3000	-7.213%	97	1,331	-49.823%
2026-01-30	31.9500	32.2500	30.5000	30.5000	-7.632%	47	1,279	-53.443%
2026-01-29	33.1500	33.1500	29.2600	33.0200	-5.360%	114	1,253	-56.996%
2026-01-28	36.0000	39.6000	34.4200	34.8900	-1.301%	380	1,244	-59.301%
2026-01-27	38.4500	38.4500	35.0000	35.3500	-13.252%	140	1,140	-59.830%
2026-01-26	37.8000	42.2500	37.8000	40.7500	+11.644%	140	1,049	-65.153%
2026-01-23	36.5000	38.6000	34.1500	36.5000	-2.667%	62	1,115	-61.096%
2026-01-22	38.0000	38.9600	37.0000	37.5000	+6.383%	76	1,097	-62.133%
2026-01-21	38.5000	38.5000	33.9000	35.2500	-10.077%	89	1,048	-59.716%
2026-01-20	42.5000	42.5200	39.2000	39.2000	-15.243%	181	998	-63.776%
2026-01-16	44.1000	46.5000	43.9500	46.2500	+0.763%	41	884	-69.297%
2026-01-15	47.7500	47.7500	45.6000	45.9000	-4.375%	14	884	-69.063%
2026-01-14	50.0000	50.7000	47.0000	48.0000	-11.160%	21	891	-70.417%
2026-01-13	53.6700	54.0300	52.7500	54.0300	-3.758%	121	881	-73.718%
2026-01-12	51.2000	57.0500	50.5200	56.1400	+9.010%	26	811	-74.706%
2026-01-09	45.5000	51.7500	44.6000	51.5000	+17.099%	21	821	-72.427%
2026-01-08	43.6200	45.1800	43.0000	43.9800	-5.622%	40	823	-67.713%
2026-01-07	47.1000	47.2500	46.6000	46.6000	-0.064%	10	812	-69.528%
2026-01-06	46.4500	46.8000	46.4500	46.6300	-0.998%	12	808	-69.548%
2026-01-05	50.9000	53.0000	46.6500	47.1000	-2.887%	18	797	-69.851%
2026-01-02	49.2000	49.4800	48.5000	48.5000	-1.722%	32	790	-70.722%
2025-12-31	49.0800	49.3500	49.0800	49.3500	-0.764%	21	780	-71.226%
2025-12-30	49.3000	50.0500	49.3000	49.7300	+3.174%	5	780	-71.446%
2025-12-29	47.6000	48.4000	47.6000	48.2000	-4.987%	10	779	-70.539%
2025-12-26	50.0000	51.2000	49.9500	50.7300	+2.485%	17	779	-72.009%
2025-12-24	50.0000	50.0000	49.5000	49.5000	+2.273%	5	770	-71.313%
2025-12-23	48.0000	49.0000	47.7300	48.4000	-5.284%	28	770	-70.661%
2025-12-22	50.7900	51.7000	47.9000	51.1000	+3.862%	29	769	-72.211%
2025-12-19	44.6000	49.2000	44.6000	49.2000	+22.358%	33	763	-71.138%
2025-12-18	41.5000	42.4000	39.2000	40.2100	+3.902%	68	766	-64.685%
2025-12-17	40.9800	40.9800	37.9300	38.7000	-12.364%	78	727	-63.307%
2025-12-16	43.1500	45.0000	42.8000	44.1600	+5.018%	19	711	-67.844%
2025-12-15	46.1000	46.1000	41.4000	42.0500	-10.150%	43	695	-66.231%
2025-12-12	52.2000	52.2000	44.5400	46.8000	-10.908%	63	693	-69.658%
2025-12-11	44.5800	54.5300	44.5800	52.5300	-22.750%	93	668	-72.968%
2025-12-10	69.6000	70.0700	68.0000	68.0000	-4.158%	7	658	-79.118%
2025-12-09	70.5500	71.4500	69.7000	70.9500	+1.793%	16	658	-79.986%
2025-12-08	68.2500	69.7000	67.8500	69.7000	+4.185%	15	657	-79.627%
2025-12-05	68.2400	68.2800	65.0000	66.9000	+2.450%	22	650	-78.774%
2025-12-04	60.0000	65.3000	60.0000	65.3000	+8.562%	21	637	-78.254%
2025-12-03	56.9000	60.1500	56.0000	60.1500	-0.988%	25	635	-76.392%
2025-12-02	60.7500	60.7500	60.7500	60.7500	+9.106%	1	617	-76.626%
2025-12-01	55.5000	57.5000	55.5000	55.6800	-0.660%	9	618	-74.497%
2025-11-28	56.7500	56.7500	55.6200	56.0500	-5.481%	4	618	-74.665%
2025-11-26	59.8000	60.4000	59.3000	59.3000	+17.426%	14	618	-76.054%
2025-11-25	50.9500	51.0000	46.0000	50.5000	-8.432%	44	618	-71.881%
2025-11-24	52.0000	56.0000	52.0000	55.1500	+1.772%	45	610	-74.252%
2025-11-21	59.5000	59.5000	52.7900	54.1900	-17.330%	38	605	-73.796%
2025-11-20	74.1000	74.1000	65.5000	65.5500	-13.202%	5	611	-78.337%
2025-11-19	75.5200	75.5200	75.5200	75.5200	+6.067%	15	611	-81.197%
2025-11-18	71.3700	71.3700	71.2000	71.2000	+3.263%	2	611	-80.056%
2025-11-17	70.9500	70.9500	68.9500	68.9500	-6.063%	9	610	-79.405%
2025-11-14	67.3000	73.4000	67.3000	73.4000	+6.377%	9	610	-80.654%
2025-11-13	72.4500	72.7500	69.0000	69.0000	-8.549%	8	610	-79.420%
2025-11-12	76.4000	77.0500	74.9900	75.4500	-8.201%	14	610	-81.180%
2025-11-11	81.8000	82.1900	77.0000	82.1900	-2.963%	8	612	-82.723%
2025-11-10	87.3500	87.3500	84.7000	84.7000	+1.559%	3	606	-83.235%
2025-11-07	82.0000	83.4000	81.0000	83.4000	-11.040%	4	606	-82.974%
2025-11-05	93.7500	93.7500	93.7500	93.7500	+2.740%	1	606	-84.853%
2025-11-04	97.3400	97.6000	91.2500	91.2500	-14.319%	16	606	-84.438%
2025-10-31	105.2900	106.5000	105.2900	106.5000	-14.348%	16	604	-86.667%
2025-10-27	124.3400	124.3400	124.3400	124.3400	+1.469%	1	604	-88.580%
2025-10-23	122.5400	122.5400	122.5400	122.5400	-7.174%	20	604	-88.412%
2025-10-17	132.0100	132.0100	132.0100	132.0100	-11.835%	3	613	-89.243%
2025-10-16	149.0500	149.7300	149.0500	149.7300	+6.950%	2	612	-90.516%
2025-10-14	140.0000	140.0000	140.0000	140.0000	+8.192%	1	612	-89.857%
2025-10-09	129.4000	129.4000	129.4000	129.4000	+0.865%	1	612	-89.026%
2025-10-08	128.2900	128.2900	128.2900	128.2900	+9.640%	1	613	-88.931%
2025-10-07	114.9200	117.0100	114.9200	117.0100	-11.824%	5	613	-87.864%
2025-10-06	132.3500	132.7000	132.3500	132.7000	+2.274%	2	613	-89.299%
2025-10-03	129.7500	129.7500	129.7500	129.7500	+10.708%	1	612	-89.056%
2025-09-30	117.2000	117.2000	117.2000	117.2000	-6.464%	4	612	-87.884%
2025-09-26	126.5900	126.5900	124.8800	125.3000	-9.038%	95	612	-88.667%
2025-09-25	137.7500	137.7500	137.7500	137.7500	-9.333%	1	612	-89.691%
2025-09-23	151.9300	151.9300	151.9300	151.9300	-6.591%	1	612	-90.654%
2025-09-22	162.6500	162.6500	162.6500	162.6500	+20.303%	1	612	-91.270%
2025-09-18	135.2000	135.2000	135.2000	135.2000	-4.587%	1	613	-89.497%
2025-09-16	144.8700	144.8700	141.7000	141.7000	+4.963%	9	614	-89.979%
2025-09-15	140.7800	140.7800	135.0000	135.0000	+2.936%	7	614	-89.481%
2025-09-12	133.3700	133.3700	131.1500	131.1500	-9.239%	5	615	-89.173%
2025-09-11	149.8500	149.8500	144.5000	144.5000	-15.988%	4	616	-90.173%
2025-09-10	144.3000	177.9000	144.3000	172.0000	+108.763%	17	618	-91.744%
2025-09-09	78.7000	82.3900	78.7000	82.3900	+11.428%	5	622	-82.765%
2025-09-05	73.9400	73.9400	73.9400	73.9400	+12.354%	1	625	-80.795%
2025-09-04	65.8100	65.8100	65.8100	65.8100	-4.402%	1	625	-78.423%
2025-09-02	67.0000	69.2500	67.0000	68.8400	-3.247%	4	625	-79.372%
2025-08-29	72.5500	72.5500	71.1500	71.1500	-9.478%	2	622	-80.042%
2025-08-21	78.6000	78.6000	78.6000	78.6000	-1.194%	1	622	-81.934%
2025-08-20	78.1000	79.5500	78.1000	79.5500	-3.459%	2	622	-82.150%
2025-08-19	87.8000	87.8000	82.4000	82.4000	-7.520%	3	622	-82.767%
2025-08-15	89.1000	89.1000	89.1000	89.1000	-6.965%	1	624	-84.063%
2025-08-12	95.7700	95.7700	95.7700	95.7700	+3.985%	2	625	-85.173%
2025-08-08	92.1000	92.1000	92.1000	92.1000	+2.436%	2	625	-84.582%
2025-08-07	95.6500	95.6500	89.9100	89.9100	-2.357%	4	625	-84.206%
2025-08-04	92.0800	92.0800	92.0800	92.0800	-8.104%	2	627	-84.579%
2025-07-31	99.3000	100.4000	99.3000	100.2000	+6.257%	11	627	-85.828%
2025-07-29	92.9700	94.3000	92.9700	94.3000	+5.717%	2	627	-84.942%
2025-07-28	87.5300	89.2500	86.9400	89.2000	+2.860%	39	627	-84.081%
2025-07-24	85.3000	86.7200	85.3000	86.7200	+1.249%	3	627	-83.625%
2025-07-23	85.6500	85.6500	85.6500	85.6500	+4.020%	2	624	-83.421%
2025-07-22	82.3400	82.3400	82.3400	82.3400	-8.103%	1	624	-82.754%
2025-07-21	89.6000	89.6000	89.6000	89.6000	-1.538%	1	623	-84.152%
2025-07-17	85.9500	93.9000	85.9500	91.0000	+15.482%	20	622	-84.396%
2025-07-15	77.6500	78.8000	77.6500	78.8000	+5.800%	3	623	-81.980%
2025-07-14	74.4800	74.4800	74.4800	74.4800	-7.421%	1	623	-80.934%
2025-07-08	84.2000	84.2000	80.4500	80.4500	+1.514%	6	623	-82.349%
2025-07-07	76.0000	79.2500	76.0000	79.2500	+2.232%	37	623	-82.082%
2025-07-03	77.5200	77.5200	77.5200	77.5200	+9.337%	1	588	-81.682%
2025-07-02	70.9000	70.9000	70.9000	70.9000	+10.402%	1	588	-79.972%
2025-07-01	64.2200	64.2200	64.2200	64.2200	-3.501%	1	601	-77.889%
2025-06-30	70.5500	70.5500	66.5500	66.5500	+10.091%	4	600	-78.663%
2025-06-26	60.8300	60.8300	60.4500	60.4500	+0.033%	3	600	-76.510%
2025-06-25	61.1500	61.1500	60.4300	60.4300	+0.801%	3	601	-76.502%
2025-06-24	59.9500	59.9500	59.9500	59.9500	+11.764%	1	600	-76.314%
2025-06-23	54.4000	54.4000	53.6400	53.6400	-1.488%	12	600	-73.527%
2025-06-20	55.8000	60.9200	54.4500	54.4500	-8.024%	7	591	-73.921%
2025-06-18	59.6500	59.6500	59.2000	59.2000	-2.632%	2	591	-76.014%
2025-06-16	60.2000	61.4500	60.2000	60.8000	-3.949%	6	591	-76.645%
2025-06-13	53.5500	63.3000	53.5500	63.3000	+27.518%	80	590	-77.567%
2025-06-12	42.0000	50.9000	42.0000	49.6400	+46.474%	143	592	-71.394%
2025-06-11	34.9000	35.3800	33.8900	33.8900	+0.118%	63	594	-58.100%
2025-06-10	34.2800	34.2800	32.8500	33.8500	-2.450%	11	603	-58.050%
2025-06-09	34.3100	35.0000	34.3100	34.7000	+7.597%	8	605	-59.078%
2025-06-06	32.7400	32.7400	31.7000	32.2500	+4.032%	10	610	-55.969%
2025-06-05	29.9500	31.0000	29.9500	31.0000	+4.342%	11	612	-54.194%
2025-06-04	30.0000	30.0000	29.7100	29.7100	+0.712%	12	600	-52.205%
2025-06-03	29.5000	29.5000	29.5000	29.5000	+4.982%	1	600	-51.864%
2025-06-02	28.1300	28.1300	28.1000	28.1000	+6.844%	6	600	-49.466%
2025-05-30	26.3000	26.3000	26.3000	26.3000	-0.755%	2	599	-46.008%
2025-05-28	25.6000	26.5000	25.6000	26.5000	+4.536%	2	599	-46.415%
2025-05-27	25.3500	25.3500	25.3500	25.3500	+12.168%	3	599	-43.984%
2025-05-23	22.0000	22.6000	22.0000	22.6000	-5.637%	82	596	-37.168%
2025-05-19	23.5500	23.9500	23.5500	23.9500	-2.642%	7	596	-40.710%
2025-05-15	24.9800	24.9800	24.6000	24.6000	-6.286%	26	601	-42.276%
2025-05-14	25.6800	26.2500	25.6300	26.2500	+4.790%	32	612	-45.905%
2025-05-13	23.0000	25.0500	23.0000	25.0500	+12.787%	10	601	-43.313%
2025-05-12	22.5000	22.5000	22.2100	22.2100	+8.873%	11	596	-36.065%
2025-05-09	20.4000	20.4000	20.4000	20.4000	+0.741%	12	596	-30.392%
2025-05-08	19.6100	20.2500	19.6000	20.2500	+5.799%	21	590	-29.877%
2025-05-07	19.1100	19.1400	19.1100	19.1400	+1.270%	12	570	-25.810%
2025-05-06	18.8000	18.9000	18.8000	18.9000	-4.012%	7	559	-24.868%
2025-05-02	19.6900	19.6900	19.6900	19.6900	+5.294%	12	553	-27.882%
2025-05-01	18.2000	18.7000	18.2000	18.7000	+32.155%	7	547	-24.064%
2025-04-30	14.1500	14.1500	14.1500	14.1500	-10.726%	2	541	+0.353%
2025-04-29	15.5500	15.8500	15.5500	15.8500	+6.020%	17	541	-10.410%
2025-04-28	15.4000	15.4000	14.9500	14.9500	0.000%	6	530	-5.017%
2025-04-25	14.9500	14.9500	14.9500	14.9500	+1.219%	16	534	-5.017%
2025-04-24	13.0500	14.8500	13.0500	14.7700	+15.211%	22	536	-3.859%
2025-04-23	12.7500	12.8200	12.7500	12.8200	+28.844%	2	517	+10.764%
2025-04-22	9.9500	9.9500	9.9500	9.9500	+3.109%	6	517	+42.714%
2025-04-21	10.9500	10.9500	9.3000	9.6500	-20.248%	17	517	+47.150%
2025-04-17	12.1500	12.1500	12.0500	12.1000	+0.415%	8	511	+17.355%
2025-04-16	12.6000	12.6000	11.7100	12.0500	-15.320%	21	511	+17.842%
2025-04-15	14.3000	14.3000	14.2300	14.2300	-2.132%	7	501	-0.211%
2025-04-14	15.3000	15.3000	14.0300	14.5400	+3.121%	17	494	-2.338%
2025-04-11	14.5000	14.5000	14.1000	14.1000	-12.963%	24	493	+0.709%
2025-04-09	12.6500	16.2000	12.6500	16.2000	+31.707%	17	493	-12.346%
2025-04-08	13.4000	13.7000	12.2800	12.3000	+2.500%	16	502	+15.447%
2025-04-07	12.0000	12.0000	12.0000	12.0000	-10.448%	1	490	+18.333%
2025-04-04	13.8500	13.9200	12.5500	13.4000	-14.921%	40	489	+5.970%
2025-04-03	17.2500	17.2500	15.6200	15.7500	-18.605%	26	498	-9.841%
2025-04-02	17.0000	19.8500	17.0000	19.3500	+12.174%	16	488	-26.615%
2025-04-01	16.6500	17.3500	16.6500	17.2500	+7.813%	668	478	-17.681%
2025-03-31	15.8600	16.0000	15.5200	16.0000	-1.235%	21	967	-11.250%
2025-03-28	18.0000	18.2000	16.0000	16.2000	-13.830%	76	967	-12.346%
2025-03-27	18.9500	18.9500	18.3500	18.8000	-4.810%	17	956	-24.468%
2025-03-26	21.6000	21.6000	19.4000	19.7500	-10.835%	19	956	-28.101%
2025-03-25	22.1500	22.1500	22.1500	22.1500	-3.360%	6	956	-35.892%
2025-03-24	23.0000	23.2500	22.7200	22.9200	+3.476%	681	956	-38.045%
2025-03-21	20.9100	22.1500	20.9100	22.1500	+1.839%	16	351	-35.892%
2025-03-20	21.7500	21.7500	21.7500	21.7500	+2.353%	6	345	-34.713%
2025-03-19	21.2500	21.2500	21.2500	21.2500	+2.262%	6	345	-33.176%
2025-03-18	22.4000	22.4000	20.7800	20.7800	-9.848%	12	345	-31.665%
2025-03-17	22.3500	23.0800	22.3500	23.0500	+10.287%	29	345	-38.395%
2025-03-14	20.8300	20.9000	20.8300	20.9000	+2.451%	14	337	-32.057%
2025-03-13	20.8000	20.8000	19.6700	20.4000	-6.849%	13	338	-30.392%
2025-03-12	19.9500	21.9000	19.6500	21.9000	+19.346%	15	338	-35.160%
2025-03-11	18.0000	19.0500	16.5000	18.3500	-15.007%	112	338	-22.616%
2025-03-10	23.1800	23.6600	21.4100	21.5900	-14.495%	73	326	-34.229%
2025-03-07	22.0000	25.2500	22.0000	25.2500	+10.118%	6	387	-43.762%
2025-03-06	25.7400	26.5000	22.5000	22.9300	-18.107%	26	388	-38.072%
2025-03-05	28.0000	28.0000	28.0000	28.0000	+7.692%	5	373	-49.286%
2025-03-04	27.5200	27.5200	23.9500	26.0000	-9.059%	14	378	-45.385%
2025-03-03	30.3700	30.3700	28.5900	28.5900	-5.331%	3	366	-50.332%
2025-02-28	30.0000	30.2000	30.0000	30.2000	-2.423%	4	364	-52.980%
2025-02-27	35.0000	35.0000	30.9500	30.9500	-12.571%	22	363	-54.120%
2025-02-26	35.1500	35.4000	35.1500	35.4000	+14.194%	7	362	-59.887%
2025-02-24	31.0000	31.0000	31.0000	31.0000	-6.118%	1	362	-54.194%
2025-02-21	35.0300	35.0300	33.0200	33.0200	-10.805%	10	362	-56.996%
2025-02-20	37.6000	37.6000	37.0200	37.0200	-6.868%	6	364	-61.642%
2025-02-19	37.0000	39.7500	37.0000	39.7500	+2.713%	122	367	-64.277%
2025-02-18	36.3000	40.3500	36.3000	38.7000	+11.592%	10	248	-63.307%
2025-02-12	34.6800	34.6800	34.6800	34.6800	-9.167%	1	239	-59.054%
2025-02-11	38.1800	38.1800	38.1800	38.1800	-0.831%	2	239	-62.808%
2025-02-10	38.5600	38.6200	38.5000	38.5000	+5.479%	11	237	-63.117%
2025-02-07	36.5000	36.5000	36.5000	36.5000	+4.435%	6	226	-61.096%
2025-02-06	35.0000	35.5000	34.9500	34.9500	+5.877%	39	229	-59.371%
2025-01-31	33.6900	34.2200	33.0100	33.0100	+15.218%	36	201	-56.983%
2025-01-29	28.6500	28.6500	28.6500	28.6500	-1.884%	1	209	-50.436%
2025-01-28	29.5300	29.5300	29.2000	29.2000	+11.027%	21	208	-51.370%
2025-01-27	32.6300	32.6300	24.0000	26.3000	-34.788%	23	191	-46.008%
2025-01-24	40.0000	40.3300	40.0000	40.3300	-2.819%	6	175	-64.790%
2025-01-23	41.0000	42.0000	41.0000	41.5000	-0.480%	6	177	-65.783%
2025-01-22	42.9000	43.7700	39.5300	41.7000	+25.716%	25	173	-65.947%
2025-01-21	27.1800	33.1700	27.1800	33.1700	+27.921%	31	175	-57.190%
2025-01-17	26.1000	26.1000	25.9300	25.9300	+6.053%	14	158	-45.237%
2025-01-15	24.4500	24.4500	24.4500	24.4500	+6.675%	1	158	-41.922%
2025-01-14	22.9200	22.9200	22.9200	22.9200	+4.467%	2	159	-38.045%
2025-01-13	22.3000	22.3000	21.9400	21.9400	-7.034%	2	159	-35.278%
2025-01-10	24.3400	24.4000	23.6000	23.6000	-12.268%	28	158	-39.831%
2025-01-08	26.9000	26.9000	26.9000	26.9000	-1.753%	1	165	-47.212%
2025-01-07	27.2800	27.3800	27.2800	27.3800	-7.186%	4	165	-48.137%
2025-01-03	29.5000	29.5000	29.0000	29.5000	+1.201%	18	165	-51.864%
2025-01-02	29.1500	29.1500	29.1500	29.1500	-0.715%	2	156	-51.286%
2024-12-31	29.3600	29.3600	29.3600	29.3600	-2.426%	1	156	-51.635%
2024-12-30	29.9500	30.2500	29.9000	30.0900	-1.182%	4	156	-52.808%
2024-12-27	30.4700	30.4700	30.4500	30.4500	-4.695%	12	157	-53.366%
2024-12-23	31.9500	31.9500	31.9500	31.9500	-2.740%	10	160	-55.556%
2024-12-20	33.9500	33.9500	32.8500	32.8500	-0.061%	2	150	-56.773%
2024-12-19	32.7500	32.8700	32.4700	32.8700	+7.243%	16	150	-56.800%
2024-12-18	30.6500	30.6500	30.6500	30.6500	-5.108%	1	166	-53.670%
2024-12-17	33.1500	33.1500	32.3000	32.3000	-4.972%	7	167	-56.037%
2024-12-16	35.3000	35.3000	33.5500	33.9900	+0.265%	5	164	-58.223%
2024-12-13	35.5000	35.5000	33.9000	33.9000	-5.833%	40	163	-58.112%
2024-12-12	36.2200	36.2200	35.8500	36.0000	-5.138%	12	148	-60.556%
2024-12-11	38.4000	39.6000	36.4700	37.9500	+3.125%	22	137	-62.582%
2024-12-10	35.2500	36.8000	33.0000	36.8000	-21.702%	37	118	-61.413%