Dark

ORCL20270115C220
ORCL Jan 15 2027 220.00 Call (ORCL270115C00220000)
option OPRA

EOD

Aug 27, 2026

6.90+9.524%(+0.60)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.3000	7.3000	5.9000	6.9000	+9.524%	55	11,357	0.000%
2026-08-26	5.9500	6.7700	5.9500	6.3000	+12.100%	22	11,346	+9.524%
2026-08-25	5.8000	5.8000	5.4800	5.6200	+2.182%	269	11,336	+22.776%
2026-08-24	5.3500	5.5600	5.3000	5.5000	-16.031%	60	11,284	+25.455%
2026-08-21	6.4600	6.7000	6.0500	6.5500	+20.849%	175	11,276	+5.344%
2026-08-20	6.0000	6.0000	5.4000	5.4200	-11.148%	37	11,269	+27.306%
2026-08-19	5.4000	6.2500	5.0500	6.1000	+1.667%	21	11,249	+13.115%
2026-08-18	6.0300	6.2000	5.8000	6.0000	-12.536%	107	11,239	+15.000%
2026-08-17	7.4800	7.4800	6.6500	6.8600	-9.737%	147	11,281	+0.583%
2026-08-14	9.2000	9.3200	7.3500	7.6000	-23.618%	108	11,280	-9.211%
2026-08-13	9.4000	10.6500	9.0000	9.9500	+9.341%	121	11,293	-30.653%
2026-08-12	9.0500	9.2000	7.9500	9.1000	+24.658%	107	11,317	-24.176%
2026-08-11	8.2000	8.2500	7.3000	7.3000	-20.219%	59	11,310	-5.479%
2026-08-10	8.8000	9.4000	8.4800	9.1500	+16.264%	154	11,307	-24.590%
2026-08-07	7.5500	8.5500	7.5500	7.8700	+0.255%	19	11,300	-12.325%
2026-08-06	8.2000	8.4500	7.8500	7.8500	-6.548%	2,074	11,306	-12.102%
2026-08-05	8.3000	8.9000	8.2000	8.4000	-9.580%	52	9,651	-17.857%
2026-08-04	8.4200	9.8500	8.3000	9.2900	+10.595%	111	9,635	-25.727%
2026-08-03	5.7500	8.4000	5.7500	8.4000	+61.538%	151	9,642	-17.857%
2026-07-31	5.8300	5.8300	5.0000	5.2000	+1.961%	121	9,629	+32.692%
2026-07-30	4.1800	5.3500	4.1800	5.1000	+41.667%	910	9,633	+35.294%
2026-07-29	3.7500	3.8700	3.4000	3.6000	-7.692%	103	8,981	+91.667%
2026-07-28	3.5000	3.9500	3.1900	3.9000	-0.763%	121	9,008	+76.923%
2026-07-27	4.0000	4.3000	3.8000	3.9300	+9.167%	111	9,003	+75.573%
2026-07-24	4.6000	4.6000	3.5500	3.6000	-14.286%	527	9,012	+91.667%
2026-07-23	4.8500	5.1200	4.1500	4.2000	-17.647%	192	8,912	+64.286%
2026-07-22	5.4500	5.7000	5.1000	5.1000	-3.226%	59	8,946	+35.294%
2026-07-21	4.5600	5.2800	4.5600	5.2700	+15.824%	204	8,995	+30.930%
2026-07-20	4.9600	4.9600	4.3700	4.5500	-14.634%	154	8,943	+51.648%
2026-07-17	4.4600	5.4300	4.4600	5.3300	+11.042%	126	8,910	+29.456%
2026-07-16	5.5000	5.7000	4.7000	4.8000	-23.323%	208	8,877	+43.750%
2026-07-15	6.4000	6.4100	6.0000	6.2600	+8.304%	43	8,919	+10.224%
2026-07-14	6.4500	6.4500	5.7000	5.7800	-10.802%	338	8,903	+19.377%
2026-07-13	7.7000	7.7000	6.3500	6.4800	-18.285%	227	8,858	+6.481%
2026-07-10	8.5000	8.5000	7.9200	7.9300	-13.804%	211	8,783	-12.989%
2026-07-09	7.6500	9.6600	7.6500	9.2000	+18.710%	241	8,734	-25.000%
2026-07-08	7.5500	7.8100	6.9500	7.7500	-1.274%	149	8,795	-10.968%
2026-07-07	8.5000	8.7700	7.2000	7.8500	-2.847%	197	8,719	-12.102%
2026-07-06	8.5500	8.6500	7.7500	8.0800	+9.189%	195	8,755	-14.604%
2026-07-02	8.4000	8.9000	7.2000	7.4000	-7.500%	304	8,528	-6.757%
2026-07-01	8.2200	8.6900	7.8500	8.0000	-10.615%	87	8,528	-13.750%
2026-06-30	8.7500	9.3500	8.2400	8.9500	+2.286%	108	8,507	-22.905%
2026-06-29	10.2000	10.2000	8.2500	8.7500	-3.315%	755	8,483	-21.143%
2026-06-26	10.0000	10.0000	9.0000	9.0500	-7.559%	90	8,395	-23.757%
2026-06-25	10.9000	10.9200	9.7000	9.7900	-14.123%	112	8,382	-29.520%
2026-06-24	13.4000	13.4000	10.9000	11.4000	-17.091%	344	8,403	-39.474%
2026-06-23	16.0900	16.4300	13.4700	13.7500	-21.697%	290	8,374	-49.818%
2026-06-22	20.6600	20.6600	17.0000	17.5600	-20.109%	147	8,400	-60.706%
2026-06-18	19.5000	22.7600	18.1000	21.9800	+2.951%	136	8,308	-68.608%
2026-06-17	22.4500	24.0000	21.0000	21.3500	-10.181%	224	8,308	-67.681%
2026-06-16	24.5000	27.1500	23.7700	23.7700	-8.365%	116	8,308	-70.972%
2026-06-15	25.0000	27.5000	25.0000	25.9400	+15.494%	280	8,176	-73.400%
2026-06-12	22.4500	22.6400	21.0000	22.4600	-2.517%	52	8,176	-69.279%
2026-06-11	21.2100	23.2500	19.4000	23.0400	-32.592%	329	8,176	-70.052%
2026-06-10	33.5100	40.0700	33.5100	34.1800	-3.035%	224	8,145	-79.813%
2026-06-09	40.0000	44.7000	32.7500	35.2500	-10.533%	246	8,100	-80.426%
2026-06-08	41.5000	42.0000	38.2100	39.4000	-4.090%	104	8,138	-82.487%
2026-06-05	49.3500	49.3500	38.9500	41.0800	-26.708%	219	8,126	-83.204%
2026-06-04	49.5500	56.5900	48.5000	56.0500	+7.068%	133	8,133	-87.690%
2026-06-03	56.2000	56.2000	50.2000	52.3500	-16.334%	174	8,152	-86.819%
2026-06-02	63.0000	65.6000	59.0000	62.5700	-1.774%	152	8,133	-88.972%
2026-06-01	50.7000	67.9000	49.1000	63.7000	+28.169%	439	8,101	-89.168%
2026-05-29	37.0500	49.7000	37.0500	49.7000	+46.263%	532	8,107	-86.117%
2026-05-28	28.7000	34.7000	28.7000	33.9800	+27.266%	136	8,004	-79.694%
2026-05-27	27.1500	27.5000	25.0500	26.7000	-2.732%	49	7,957	-74.157%
2026-05-26	27.7000	29.3100	27.4100	27.4500	-1.542%	129	7,955	-74.863%
2026-05-22	29.0000	29.5000	27.8800	27.8800	+5.009%	221	7,944	-75.251%
2026-05-21	26.5200	28.5000	25.9500	26.5500	+2.115%	34	7,877	-74.011%
2026-05-20	21.8000	26.0200	21.8000	26.0000	+12.214%	50	7,877	-73.462%
2026-05-19	24.2500	26.1500	22.9700	23.1700	-6.573%	51	7,885	-70.220%
2026-05-18	27.0000	27.0000	24.0100	24.8000	-14.601%	174	7,885	-72.177%
2026-05-15	27.8500	30.3100	27.8000	29.0400	-5.407%	176	7,885	-76.240%
2026-05-14	25.7000	32.9500	25.5000	30.7000	+12.868%	188	7,885	-77.524%
2026-05-13	27.3300	27.6500	25.4600	27.2000	+7.213%	78	7,878	-74.632%
2026-05-12	26.3500	26.8000	22.5000	25.3700	-12.517%	95	7,878	-72.803%
2026-05-11	29.5000	30.6500	28.2200	29.0000	-6.149%	131	7,878	-76.207%
2026-05-08	29.8000	31.8500	28.5000	30.9000	+2.048%	125	7,893	-77.670%
2026-05-07	31.3700	33.0000	28.8000	30.2800	+0.933%	137	7,866	-77.213%
2026-05-06	24.8100	30.0000	24.7000	30.0000	+20.968%	74	7,865	-77.000%
2026-05-05	21.9500	25.3500	21.7300	24.8000	+12.625%	156	7,849	-72.177%
2026-05-04	18.9700	23.0500	18.9700	22.0200	+21.122%	76	7,837	-68.665%
2026-05-01	16.8000	19.0700	16.6000	18.1800	+27.669%	226	7,695	-62.046%
2026-04-30	13.9500	15.3000	13.9500	14.2400	-4.430%	24	7,695	-51.545%
2026-04-29	14.0000	15.0500	14.0000	14.9000	-4.853%	31	7,687	-53.691%
2026-04-28	15.6000	16.4300	14.4500	15.6600	-15.351%	75	7,679	-55.939%
2026-04-27	16.8000	18.5000	16.4500	18.5000	-0.377%	69	7,624	-62.703%
2026-04-24	21.0000	21.0000	17.0000	18.5700	-5.496%	38	7,650	-62.843%
2026-04-23	21.0000	21.9900	18.9800	19.6500	-21.838%	212	7,638	-64.885%
2026-04-22	23.4000	25.5000	22.6500	25.1400	+15.853%	141	7,633	-72.554%
2026-04-21	19.5300	23.5500	19.5300	21.7000	+11.971%	121	7,577	-68.203%
2026-04-20	18.7000	19.5000	18.2000	19.3800	+3.636%	60	7,577	-64.396%
2026-04-17	21.0000	22.6500	18.0000	18.7000	-8.108%	94	7,543	-63.102%
2026-04-16	19.2000	21.4200	19.2000	20.3500	+17.291%	146	7,543	-66.093%
2026-04-15	17.2600	18.5000	16.5500	17.3500	+20.069%	256	7,453	-60.231%
2026-04-14	15.4000	17.0700	14.3000	14.4500	+24.892%	100	7,409	-52.249%
2026-04-13	7.4500	11.5700	7.4000	11.5700	+71.407%	50	7,384	-40.363%
2026-04-10	6.2500	6.9700	5.9000	6.7500	+4.651%	71	7,386	+2.222%
2026-04-09	6.9000	7.0000	6.2300	6.4500	-18.868%	50	7,353	+6.977%
2026-04-08	9.9000	9.9000	7.6000	7.9500	+1.533%	106	7,350	-13.208%
2026-04-07	8.0000	8.1000	7.3200	7.8300	-6.115%	27	7,352	-11.877%
2026-04-06	8.8500	8.8500	8.2000	8.3400	-0.714%	26	7,349	-17.266%
2026-04-02	7.6300	8.6100	7.4900	8.4000	-3.890%	16	7,350	-17.857%
2026-04-01	9.6000	9.6000	8.6800	8.7400	-3.956%	21	7,350	-21.053%
2026-03-31	7.9500	9.1000	7.9500	9.1000	+22.973%	30	7,348	-24.176%
2026-03-30	7.7000	7.7200	7.3700	7.4000	-5.732%	16	7,344	-6.757%
2026-03-27	7.9500	8.0500	7.5500	7.8500	-6.213%	25	7,340	-12.102%
2026-03-26	8.5000	9.1800	8.3700	8.3700	-9.022%	44	7,342	-17.563%
2026-03-25	9.7500	9.7500	9.0800	9.2000	-3.158%	65	7,341	-25.000%
2026-03-24	10.9500	10.9500	9.5000	9.5000	-15.929%	24	7,339	-27.368%
2026-03-23	11.2700	11.7000	10.8500	11.3000	+6.906%	99	7,345	-38.938%
2026-03-20	11.0000	11.1000	10.5000	10.5700	-13.218%	22	7,336	-34.721%
2026-03-19	10.5000	12.8000	10.5000	12.1800	+4.103%	18	7,346	-43.350%
2026-03-18	11.4500	12.1000	11.1500	11.7000	-0.426%	28	7,354	-41.026%
2026-03-17	13.1000	13.1000	11.7000	11.7500	-8.560%	16	7,344	-41.277%
2026-03-16	13.2000	13.2000	12.5000	12.8500	-1.533%	53	7,354	-46.304%
2026-03-13	14.3000	14.3000	12.7500	13.0500	-11.824%	22	7,350	-47.126%
2026-03-12	16.6000	16.6500	14.7000	14.8000	-5.128%	87	7,343	-53.378%
2026-03-11	18.3500	19.2000	15.3500	15.6000	+22.257%	81	7,333	-55.769%
2026-03-10	13.5000	13.5000	12.1700	12.7600	-4.419%	2,637	7,298	-45.925%
2026-03-09	16.0600	16.0600	12.8500	13.3500	-11.000%	125	4,855	-48.315%
2026-03-06	15.1500	16.7000	15.0000	15.0000	-1.121%	1,019	4,878	-54.000%
2026-03-05	16.0000	16.0000	15.1700	15.1700	+4.621%	15	4,308	-54.515%
2026-03-04	13.1100	14.7000	13.1100	14.5000	+4.693%	50	4,306	-52.414%
2026-03-03	12.5000	13.9000	12.4900	13.8500	+5.484%	31	4,320	-50.181%
2026-03-02	13.5000	13.6900	13.1000	13.1300	+6.748%	584	4,318	-47.449%
2026-02-27	12.0000	12.8000	11.7400	12.3000	-11.447%	190	4,050	-43.902%
2026-02-26	13.2500	13.9000	13.2500	13.8900	-0.786%	32	4,025	-50.324%
2026-02-25	13.7500	14.0000	13.6000	14.0000	+11.554%	26	4,045	-50.714%
2026-02-24	10.9500	12.5500	10.9500	12.5500	+11.259%	33	4,045	-45.020%
2026-02-23	11.8000	11.8000	10.5000	11.2800	-12.422%	53	4,049	-38.830%
2026-02-20	14.4500	14.8100	12.8000	12.8800	-18.994%	222	4,040	-46.429%
2026-02-19	16.7000	16.7000	15.9000	15.9000	-0.625%	38	4,098	-56.604%
2026-02-18	16.0500	16.0500	14.8500	16.0000	+4.644%	40	4,129	-56.875%
2026-02-17	15.1800	15.2900	15.0000	15.2900	-14.581%	4	4,114	-54.872%
2026-02-13	16.9000	18.0000	16.9000	17.9000	+2.697%	16	4,116	-61.453%
2026-02-12	16.7500	17.4300	15.4000	17.4300	+3.442%	48	4,116	-60.413%
2026-02-11	19.2200	19.2200	16.0000	16.8500	-6.596%	21	4,089	-59.050%
2026-02-10	18.5200	19.8700	18.0400	18.0400	+6.118%	91	4,073	-61.752%
2026-02-09	13.4500	17.6500	13.4500	17.0000	+41.903%	134	4,076	-59.412%
2026-02-06	11.2500	12.0000	11.1000	11.9800	+17.566%	71	4,142	-42.404%
2026-02-05	12.7000	12.7000	10.1900	10.1900	-20.700%	56	4,102	-32.287%
2026-02-04	14.0000	14.2000	12.7200	12.8500	-16.287%	77	4,118	-46.304%
2026-02-03	16.5000	16.5000	14.7000	15.3500	-14.006%	57	4,115	-55.049%
2026-02-02	19.7500	20.5000	17.8500	17.8500	-6.053%	19	4,110	-61.345%
2026-01-30	20.1000	20.2500	19.0000	19.0000	-9.524%	82	4,107	-63.684%
2026-01-29	20.4500	21.0000	18.0000	21.0000	-5.576%	70	4,107	-67.143%
2026-01-28	22.7700	24.4000	21.8300	22.2400	-0.980%	92	4,083	-68.975%
2026-01-27	24.0000	24.4500	21.9700	22.4600	-13.615%	102	4,077	-69.279%
2026-01-26	25.1000	27.0400	25.1000	26.0000	+10.638%	24	4,025	-73.462%
2026-01-23	22.3500	24.6000	22.2000	23.5000	-1.920%	55	4,025	-70.638%
2026-01-22	23.7500	24.9000	23.7500	23.9600	+7.685%	85	4,020	-71.202%
2026-01-21	24.1000	24.1500	21.4700	22.2500	-13.793%	224	4,017	-68.989%
2026-01-20	27.5000	27.8400	25.6200	25.8100	-16.607%	130	4,003	-73.266%
2026-01-16	29.2500	31.0100	28.3500	30.9500	+1.475%	10	4,014	-77.706%
2026-01-15	31.9900	31.9900	30.3500	30.5000	-3.236%	49	4,014	-77.377%
2026-01-14	34.2800	34.2800	30.6500	31.5200	-13.644%	36	4,025	-78.109%
2026-01-13	39.0500	39.0500	35.4500	36.5000	-7.478%	81	4,017	-81.096%
2026-01-12	34.7500	39.4500	32.8000	39.4500	+14.348%	123	4,016	-82.510%
2026-01-09	31.7000	34.6100	31.5100	34.5000	+21.053%	48	4,021	-80.000%
2026-01-08	27.3000	29.3500	27.3000	28.5000	-7.317%	12	3,989	-75.789%
2026-01-07	31.0000	31.2100	30.7500	30.7500	-0.742%	17	3,992	-77.561%
2026-01-06	30.4000	31.3000	30.4000	30.9800	+0.065%	12	3,995	-77.728%
2026-01-05	34.0000	35.2500	30.9500	30.9600	-5.031%	61	3,993	-77.713%
2026-01-02	32.4000	32.6400	32.4000	32.6000	+1.875%	16	3,970	-78.834%
2025-12-31	32.5000	33.0000	32.0000	32.0000	-3.990%	54	4,009	-78.438%
2025-12-30	33.0300	33.5500	32.6500	33.3300	+4.483%	62	4,009	-79.298%
2025-12-29	32.2600	32.2600	31.8500	31.9000	-5.537%	14	4,009	-78.370%
2025-12-26	35.1000	35.1000	33.2000	33.7700	+0.656%	40	4,015	-79.568%
2025-12-24	33.2000	33.6500	33.0000	33.5500	+3.486%	40	4,032	-79.434%
2025-12-23	34.5000	34.5000	31.0000	32.4200	-6.165%	23	4,032	-78.717%
2025-12-22	33.1500	34.5500	33.1500	34.5500	+9.163%	160	2,572	-80.029%
2025-12-19	30.9000	32.3000	30.9000	31.6500	+23.200%	175	2,569	-78.199%
2025-12-18	27.4000	27.5500	25.5000	25.6900	+4.219%	81	2,549	-73.141%
2025-12-17	27.0000	27.3000	24.4500	24.6500	-16.863%	119	2,548	-72.008%
2025-12-16	28.8000	29.7500	28.8000	29.6500	+6.847%	1,078	2,607	-76.728%
2025-12-15	29.5000	29.5000	27.2500	27.7500	-11.058%	83	1,669	-75.135%
2025-12-12	34.7500	35.2000	29.7000	31.2000	-13.333%	1,073	1,646	-77.885%
2025-12-11	32.9000	37.4500	28.5000	36.0000	-29.742%	252	2,189	-80.833%
2025-12-10	50.6500	53.0500	48.0000	51.2400	-0.369%	212	2,206	-86.534%
2025-12-09	49.2000	51.4300	49.2000	51.4300	+2.860%	49	2,171	-86.584%
2025-12-08	53.6000	53.6000	48.5000	50.0000	+4.844%	39	2,157	-86.200%
2025-12-05	47.8500	49.0000	47.3000	47.6900	+2.339%	11	2,154	-85.532%
2025-12-04	43.0000	46.6000	42.2000	46.6000	+9.390%	13	2,153	-85.193%
2025-12-03	39.8900	42.6000	39.8900	42.6000	+8.122%	27	2,151	-83.803%
2025-12-02	43.5200	43.5200	38.8000	39.4000	+1.677%	948	2,160	-82.487%
2025-12-01	38.7500	38.7500	38.7500	38.7500	+0.649%	1	1,351	-82.194%
2025-11-28	38.3500	39.4700	38.3500	38.5000	-8.768%	10	1,350	-82.078%
2025-11-26	42.0000	42.3600	40.2500	42.2000	+21.264%	19	1,350	-83.649%
2025-11-25	34.7000	36.7000	31.5000	34.8000	-7.717%	69	1,350	-80.172%
2025-11-24	37.5000	40.4600	37.2000	37.7100	-0.763%	40	1,336	-81.702%
2025-11-21	41.3800	41.3800	37.4500	38.0000	-17.499%	60	1,316	-81.842%
2025-11-20	54.6300	56.0600	46.0600	46.0600	-16.102%	33	1,295	-85.020%
2025-11-19	52.4000	55.9100	52.4000	54.9000	+5.374%	61	1,282	-87.432%
2025-11-18	49.3600	53.6500	48.5000	52.1000	+3.476%	73	1,283	-86.756%
2025-11-17	51.2500	51.6900	48.8500	50.3500	-7.274%	39	1,234	-86.296%
2025-11-14	46.0700	54.3000	46.0700	54.3000	+10.254%	40	1,223	-87.293%
2025-11-13	52.0000	52.4500	47.5500	49.2500	-10.193%	116	1,217	-85.990%
2025-11-12	55.6800	55.7200	54.5500	54.8400	-9.906%	57	1,167	-87.418%
2025-11-11	61.6000	61.6000	59.7500	60.8700	-6.354%	23	1,151	-88.664%
2025-11-10	66.5000	66.9500	65.0000	65.0000	+3.470%	5	1,129	-89.385%
2025-11-07	59.6200	62.8200	59.6200	62.8200	-4.659%	4	1,125	-89.016%
2025-11-06	69.5800	69.5800	65.0000	65.8900	-7.066%	4	1,125	-89.528%
2025-11-05	70.9000	70.9000	70.9000	70.9000	-0.770%	1	1,125	-90.268%
2025-11-04	73.8500	73.8500	70.9300	71.4500	-6.504%	13	1,126	-90.343%
2025-11-03	80.9900	80.9900	76.4000	76.4200	-4.475%	36	1,129	-90.971%
2025-10-31	80.8700	81.7800	80.0000	80.0000	+2.367%	3	1,129	-91.375%
2025-10-30	79.8000	80.9500	78.1500	78.1500	-12.584%	8	1,127	-91.171%
2025-10-29	91.0000	92.2500	89.4000	89.4000	-7.473%	14	1,123	-92.282%
2025-10-27	95.6200	97.0000	95.0300	96.6200	-3.966%	6	1,120	-92.859%
2025-10-24	100.6100	100.6100	100.6100	100.6100	+3.508%	6	1,120	-93.142%
2025-10-23	93.1000	97.2000	92.1000	97.2000	+8.048%	8	1,120	-92.901%
2025-10-22	90.4900	90.4900	87.0000	89.9600	-1.887%	19	1,119	-92.330%
2025-10-21	92.8400	94.5700	91.6900	91.6900	-1.409%	9	1,117	-92.475%
2025-10-20	98.5000	98.5000	93.0000	93.0000	-11.890%	15	1,118	-92.581%
2025-10-17	111.0500	111.0500	105.5500	105.5500	-15.255%	8	1,126	-93.463%
2025-10-16	127.0000	127.0000	123.8100	124.5500	+6.892%	7	1,126	-94.460%
2025-10-15	116.5200	116.5200	116.5200	116.5200	+2.103%	3	1,130	-94.078%
2025-10-14	114.1200	114.1200	114.1200	114.1200	-5.553%	1	1,130	-93.954%
2025-10-13	121.2000	121.2000	120.2900	120.8300	+11.952%	9	1,129	-94.289%
2025-10-10	114.7800	114.7800	107.7500	107.9300	-2.502%	3	1,128	-93.607%
2025-10-09	106.9400	110.7000	106.9400	110.7000	+7.528%	7	1,128	-93.767%
2025-10-08	100.5000	102.9500	99.4500	102.9500	+12.760%	17	1,124	-93.298%
2025-10-07	90.5000	91.3000	90.5000	91.3000	-9.245%	5	1,129	-92.442%
2025-10-03	100.4000	100.6000	100.4000	100.6000	-0.396%	3	1,129	-93.141%
2025-10-02	103.9500	103.9500	100.0000	101.0000	+0.448%	5	1,129	-93.168%
2025-10-01	94.6000	100.5500	92.9000	100.5500	+8.609%	11	1,129	-93.138%
2025-09-30	93.9500	95.0000	91.5000	92.5800	-5.289%	15	1,129	-92.547%
2025-09-29	94.9500	98.0000	94.9500	97.7500	-1.213%	5	1,131	-92.941%
2025-09-26	98.9500	98.9500	98.9500	98.9500	-5.762%	1	1,130	-93.027%
2025-09-25	104.0000	107.5700	104.0000	105.0000	-9.444%	6	1,130	-93.429%
2025-09-24	116.2000	116.2000	115.9500	115.9500	-5.724%	3	1,131	-94.049%
2025-09-23	122.6800	123.4500	121.2100	122.9900	-7.030%	6	1,133	-94.390%
2025-09-22	123.5000	132.2900	123.5000	132.2900	+15.993%	5	1,134	-94.784%
2025-09-19	112.2000	114.0500	112.2000	114.0500	+5.358%	10	1,135	-93.950%
2025-09-17	108.2500	108.2500	108.2500	108.2500	-0.065%	1	1,135	-93.626%
2025-09-15	109.3300	111.0000	108.3200	108.3200	+4.114%	88	1,135	-93.630%
2025-09-12	104.4000	105.0000	101.9700	104.0400	-9.530%	28	1,219	-93.368%
2025-09-11	125.7300	125.7300	115.0000	115.0000	-15.317%	10	1,222	-94.000%
2025-09-10	117.1500	146.3300	117.1500	135.8000	+123.355%	82	1,222	-94.919%
2025-09-09	57.5800	61.2000	55.1000	60.8000	+5.099%	21	1,228	-88.651%
2025-09-08	57.6300	57.8500	56.8000	57.8500	+8.741%	8	1,231	-88.073%
2025-09-05	49.6500	53.3500	49.6500	53.2000	+14.878%	10	1,233	-87.030%
2025-09-04	45.1400	46.3100	45.1400	46.3100	+0.456%	4	1,241	-85.100%
2025-09-03	46.1000	46.1000	46.1000	46.1000	-3.657%	10	1,239	-85.033%
2025-09-02	46.0000	48.5500	46.0000	47.8500	-1.543%	9	1,229	-85.580%
2025-08-29	55.0000	55.0000	47.8000	48.6000	-13.906%	20	1,230	-85.802%
2025-08-27	56.2000	56.4500	56.1500	56.4500	-1.826%	8	1,230	-87.777%
2025-08-22	58.1000	58.1000	57.5000	57.5000	+1.143%	5	1,229	-88.000%
2025-08-21	56.9600	56.9600	56.8500	56.8500	+2.432%	2	1,230	-87.863%
2025-08-20	53.4600	55.5000	52.8800	55.5000	-0.822%	4	1,229	-87.568%
2025-08-19	55.9600	55.9600	55.9600	55.9600	-15.494%	1	1,231	-87.670%
2025-08-15	66.2200	66.2200	66.2200	66.2200	+5.952%	1	1,231	-89.580%
2025-08-14	62.5000	62.5000	62.5000	62.5000	-5.303%	7	1,230	-88.960%
2025-08-13	66.8500	66.8500	66.0000	66.0000	-4.139%	3	1,235	-89.545%
2025-08-12	72.5600	72.5600	68.8500	68.8500	+2.608%	5	1,234	-89.978%
2025-08-08	67.1000	67.1000	67.1000	67.1000	-1.251%	1	1,234	-89.717%
2025-08-07	71.0000	71.0000	67.9500	67.9500	-4.765%	19	1,234	-89.845%
2025-08-05	71.3500	71.3500	71.3500	71.3500	+4.926%	1	1,235	-90.329%
2025-08-04	68.0000	68.0000	68.0000	68.0000	+5.903%	1	1,236	-89.853%
2025-08-01	64.2000	64.2100	64.2000	64.2100	-11.337%	3	1,235	-89.254%
2025-07-31	70.7000	75.0000	70.7000	72.4200	+10.565%	4	1,236	-90.472%
2025-07-30	67.3500	67.3500	65.5000	65.5000	-2.019%	12	1,237	-89.466%
2025-07-29	66.9500	66.9500	66.8500	66.8500	+7.736%	2	1,237	-89.678%
2025-07-24	62.0000	62.9500	62.0000	62.0500	+0.405%	10	1,237	-88.880%
2025-07-23	61.9500	62.4000	61.8000	61.8000	+3.344%	20	1,238	-88.835%
2025-07-22	59.1200	60.1000	59.1200	59.8000	-8.702%	80	1,238	-88.462%
2025-07-21	66.0500	66.1000	65.5000	65.5000	+0.107%	48	1,235	-89.466%
2025-07-18	65.4300	65.4300	65.4300	65.4300	-5.380%	4	1,259	-89.454%
2025-07-17	69.0000	69.1500	69.0000	69.1500	+13.734%	3	1,263	-90.022%
2025-07-16	56.5000	60.8000	56.5000	60.8000	+10.025%	13	1,262	-88.651%
2025-07-15	55.0100	55.2600	54.8800	55.2600	+6.577%	7	1,275	-87.514%
2025-07-14	50.3700	52.2000	50.2300	51.8500	-5.383%	611	1,506	-86.692%
2025-07-11	55.0000	55.0000	54.8000	54.8000	-5.517%	11	1,397	-87.409%
2025-07-10	57.6500	58.0000	57.0000	58.0000	+2.455%	3	1,386	-88.103%
2025-07-09	56.8000	56.8000	55.8000	56.6100	+0.372%	11	1,386	-87.811%
2025-07-08	58.9500	58.9500	56.4000	56.4000	+2.471%	9	1,394	-87.766%
2025-07-07	55.0500	56.4700	53.6500	55.0400	-2.064%	352	1,390	-87.464%
2025-07-03	54.3100	56.2000	54.3100	56.2000	+10.088%	125	1,473	-87.722%
2025-07-02	47.2500	51.0500	47.2500	51.0500	+13.951%	3	1,473	-86.484%
2025-07-01	45.0000	45.0800	43.8000	44.8000	-1.711%	6	1,473	-84.598%
2025-06-30	49.1000	50.0000	44.0600	45.5800	+12.156%	21	1,472	-84.862%
2025-06-27	40.0000	40.9500	40.0000	40.6400	+0.969%	4	1,466	-83.022%
2025-06-26	40.0000	40.6500	40.0000	40.2500	+3.737%	21	1,464	-82.857%
2025-06-25	39.9600	39.9600	38.8000	38.8000	-0.360%	2	1,452	-82.216%
2025-06-24	38.4700	39.2800	38.4700	38.9400	+15.207%	7	1,453	-82.280%
2025-06-23	33.8000	33.8000	33.8000	33.8000	-8.649%	3	1,453	-79.586%
2025-06-20	37.7400	37.7400	37.0000	37.0000	-4.269%	4	1,456	-81.351%
2025-06-18	40.9000	40.9000	38.6500	38.6500	-0.643%	476	1,632	-82.147%
2025-06-16	40.1100	41.0000	38.8500	38.9000	-9.261%	27	1,632	-82.262%
2025-06-13	34.0000	42.8700	34.0000	42.8700	+36.834%	306	1,636	-83.905%
2025-06-12	26.4100	31.8000	26.2600	31.3300	+62.753%	556	1,760	-77.976%
2025-06-10	19.2500	19.2500	19.2500	19.2500	-3.702%	1	1,417	-64.156%
2025-06-09	19.9900	19.9900	19.9900	19.9900	+10.809%	12	1,418	-65.483%
2025-06-06	17.7500	18.0400	17.7500	18.0400	+4.277%	6	1,430	-61.752%
2025-06-05	17.3000	17.3000	17.3000	17.3000	+19.310%	1	1,431	-60.116%
2025-05-30	14.5000	14.5000	14.5000	14.5000	+3.571%	2	1,430	-52.414%
2025-05-28	14.0000	14.0000	14.0000	14.0000	+5.820%	1	1,430	-50.714%
2025-05-19	12.6700	13.2300	12.6700	13.2300	+2.162%	2	1,431	-47.846%
2025-05-15	12.9900	12.9900	12.9500	12.9500	-2.996%	21	1,432	-46.718%
2025-05-14	13.3500	13.3500	13.3500	13.3500	+18.037%	10	1,412	-48.315%
2025-05-12	11.0500	11.3100	11.0500	11.3100	+12.537%	2	1,402	-38.992%
2025-05-09	10.0000	10.0500	10.0000	10.0500	+9.239%	4	1,401	-31.343%
2025-05-07	9.5500	9.7500	9.2000	9.2000	-1.075%	28	1,401	-25.000%
2025-05-06	9.3000	9.3100	9.3000	9.3000	+30.070%	5	1,381	-25.806%
2025-04-30	7.1500	7.1500	7.1500	7.1500	-5.172%	1	1,386	-3.497%
2025-04-28	7.5400	7.5400	7.5400	7.5400	+14.242%	1	1,386	-8.488%
2025-04-24	6.6000	6.6000	6.6000	6.6000	+3.937%	1	1,386	+4.545%
2025-04-23	6.3500	6.3500	6.3500	6.3500	+27.000%	800	1,386	+8.661%
2025-04-22	5.0000	5.0000	5.0000	5.0000	+14.943%	10	1,179	+38.000%
2025-04-21	4.3500	4.3500	4.3500	4.3500	-23.684%	2	1,179	+58.621%
2025-04-16	5.7000	5.7000	5.7000	5.7000	-18.803%	10	1,179	+21.053%
2025-04-14	6.9500	7.0200	6.9500	7.0200	-8.949%	20	1,175	-1.709%
2025-04-11	7.7100	7.7100	7.7100	7.7100	+4.189%	2	1,180	-10.506%
2025-04-10	7.8500	7.8500	7.4000	7.4000	-7.500%	2	1,181	-6.757%
2025-04-09	8.4500	8.6000	8.0000	8.0000	+20.482%	3	1,181	-13.750%
2025-04-08	6.5500	6.6400	6.5500	6.6400	+18.571%	2	1,180	+3.916%
2025-04-07	5.6000	5.6000	5.6000	5.6000	-10.828%	60	1,181	+23.214%
2025-04-04	7.4200	7.4200	6.2800	6.2800	-25.680%	30	1,211	+9.873%
2025-04-03	8.4500	8.4500	8.4500	8.4500	-23.874%	1	1,203	-18.343%
2025-04-02	10.0000	11.1000	10.0000	11.1000	+19.741%	16	1,203	-37.838%
2025-04-01	9.2700	9.2700	9.2700	9.2700	+9.704%	1	1,203	-25.566%
2025-03-31	8.2600	8.4500	8.2600	8.4500	+1.685%	24	1,204	-18.343%
2025-03-28	8.8200	8.8300	8.3100	8.3100	-16.900%	34	1,181	-16.968%
2025-03-27	10.0000	10.0000	10.0000	10.0000	+1.010%	1	1,183	-31.000%
2025-03-26	9.9000	9.9000	9.9000	9.9000	-18.182%	10	1,184	-30.303%
2025-03-25	12.4500	12.4500	12.1000	12.1000	-4.272%	36	1,175	-42.975%
2025-03-24	12.6400	12.6400	12.6400	12.6400	+6.667%	6	1,168	-45.411%
2025-03-20	11.8500	11.8500	11.8500	11.8500	-7.566%	1	1,168	-41.772%
2025-03-19	12.8000	12.8200	12.3500	12.8200	+12.952%	85	1,169	-46.178%
2025-03-18	11.6500	12.1000	11.3500	11.3500	-15.108%	53	1,102	-39.207%
2025-03-17	12.7500	13.3700	12.7500	13.3700	+18.844%	17	1,072	-48.392%
2025-03-13	11.6500	11.7000	11.2500	11.2500	-8.163%	3	1,063	-38.667%
2025-03-12	12.2800	12.2800	12.2500	12.2500	+16.667%	4	1,063	-43.673%
2025-03-11	9.1500	10.5000	8.9000	10.5000	-17.518%	19	1,063	-34.286%
2025-03-10	13.1200	13.1200	12.0000	12.7300	-4.286%	5	1,070	-45.797%
2025-03-07	13.5500	13.5500	13.3000	13.3000	+3.101%	6	1,071	-48.120%
2025-03-06	14.0000	14.0000	12.9000	12.9000	-20.370%	3	1,072	-46.512%
2025-03-05	16.2000	16.2000	16.2000	16.2000	+2.532%	1	1,072	-57.407%
2025-03-04	14.7000	15.8000	14.7000	15.8000	-8.723%	3	1,072	-56.329%
2025-03-03	18.1100	18.1100	17.3100	17.3100	+0.640%	2	1,071	-60.139%
2025-02-28	17.2000	17.2000	17.2000	17.2000	-19.021%	14	1,071	-59.884%
2025-02-26	21.2400	21.2400	21.2400	21.2400	-7.972%	1	1,078	-67.514%
2025-02-19	23.0800	23.0800	23.0800	23.0800	-7.864%	1	1,078	-70.104%
2025-02-18	25.0500	25.0500	25.0500	25.0500	+17.606%	5	1,078	-72.455%
2025-02-14	21.3000	21.3000	21.3000	21.3000	-2.294%	2	1,079	-67.606%
2025-02-13	21.8000	21.8000	21.8000	21.8000	-5.217%	3	1,079	-68.349%
2025-02-11	23.0000	23.0000	23.0000	23.0000	-4.167%	5	1,082	-70.000%
2025-02-10	24.0000	24.0000	24.0000	24.0000	+7.287%	15	1,080	-71.250%
2025-02-07	22.3700	22.3700	22.3700	22.3700	+12.412%	2	1,080	-69.155%
2025-02-05	20.4600	20.4600	19.9000	19.9000	+6.989%	7	1,080	-65.327%
2025-02-04	18.6000	18.6000	18.6000	18.6000	+4.202%	1	1,086	-62.903%
2025-02-03	17.8500	17.8500	17.8500	17.8500	-10.750%	5	1,087	-61.345%
2025-01-31	20.8400	20.8400	19.6500	20.0000	-1.478%	18	1,089	-65.500%
2025-01-30	19.9300	20.3000	19.9300	20.3000	+23.705%	6	1,085	-66.010%
2025-01-29	16.2500	16.4100	16.2500	16.4100	-6.229%	2	1,085	-57.952%
2025-01-28	17.2900	19.7500	17.2000	17.5000	+25.000%	52	1,085	-60.571%
2025-01-27	19.4000	19.4000	14.0000	14.0000	-44.000%	18	1,085	-50.714%
2025-01-24	25.7300	25.7400	25.0000	25.0000	-3.138%	12	1,075	-72.400%
2025-01-23	26.0000	26.1300	25.5000	25.8100	-1.111%	10	1,069	-73.266%
2025-01-22	29.9000	29.9000	25.8200	26.1000	+28.319%	40	1,071	-73.563%
2025-01-21	16.5000	20.4000	16.5000	20.3400	+35.060%	77	1,071	-66.077%
2025-01-17	15.9400	15.9400	15.0600	15.0600	+6.884%	4	1,043	-54.183%
2025-01-15	14.0900	14.0900	14.0900	14.0900	+6.904%	1	1,043	-51.029%
2025-01-14	13.4000	13.6400	12.8800	13.1800	+5.020%	12	1,044	-47.648%
2025-01-13	12.4500	12.5500	12.4500	12.5500	-4.924%	8	1,044	-45.020%
2025-01-10	13.4500	13.4500	13.2000	13.2000	-15.924%	26	1,037	-47.727%
2025-01-08	15.7000	15.7000	15.7000	15.7000	-6.548%	1	1,035	-56.051%
2025-01-06	17.2900	17.2900	16.8000	16.8000	-1.754%	3	1,035	-58.929%
2025-01-03	17.1000	17.1000	17.1000	17.1000	-2.286%	12	1,033	-59.649%
2024-12-30	17.5000	17.5000	17.5000	17.5000	-3.740%	1	1,033	-60.571%