Dark

ORCL20270115C250
ORCL Jan 15 2027 250.00 Call (ORCL270115C00250000)
option OPRA

EOD

Aug 27, 2026

4.05+5.195%(+0.20)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.4800	4.4800	3.6500	4.0500	+5.195%	271	17,735	0.000%
2026-08-26	4.0500	4.3000	3.6400	3.8500	+15.616%	722	17,702	+5.195%
2026-08-25	3.5000	3.5800	3.1500	3.3300	-0.299%	211	17,187	+21.622%
2026-08-24	3.3000	3.5000	3.2000	3.3400	-14.359%	182	17,154	+21.257%
2026-08-21	3.8700	4.2000	3.6000	3.9000	+17.117%	358	17,064	+3.846%
2026-08-20	3.4500	3.4500	3.3000	3.3300	-7.500%	133	17,000	+21.622%
2026-08-19	3.6600	3.8200	2.8000	3.6000	+4.046%	744	16,938	+12.500%
2026-08-18	3.8500	4.0500	3.4000	3.4600	-16.627%	262	16,808	+17.052%
2026-08-17	4.6000	4.9100	4.0000	4.1500	-15.650%	218	16,945	-2.410%
2026-08-14	5.7500	5.8500	4.6100	4.9200	-23.125%	741	16,934	-17.683%
2026-08-13	5.9500	6.7500	5.6000	6.4000	+11.304%	270	17,051	-36.719%
2026-08-12	5.5900	6.0300	5.0000	5.7500	+19.792%	661	17,050	-29.565%
2026-08-11	6.0500	6.0500	4.5100	4.8000	-20.661%	262	16,737	-15.625%
2026-08-10	6.0000	6.1000	5.4000	6.0500	+11.830%	213	16,642	-33.058%
2026-08-07	5.4700	5.4700	4.8000	5.4100	+5.049%	297	16,617	-25.139%
2026-08-06	5.0000	5.6000	4.9000	5.1500	-6.364%	996	16,662	-21.359%
2026-08-05	5.7000	5.9000	5.3500	5.5000	-5.172%	783	16,935	-26.364%
2026-08-04	6.7700	6.7700	5.3000	5.8000	+5.455%	1,669	17,219	-30.172%
2026-08-03	3.5000	5.5500	3.5000	5.5000	+64.179%	1,693	17,128	-26.364%
2026-07-31	3.6400	3.8500	3.0500	3.3500	0.000%	718	17,005	+20.896%
2026-07-30	2.5900	3.4000	2.5700	3.3500	+50.901%	2,015	16,850	+20.896%
2026-07-29	2.4200	2.5200	2.0400	2.2200	-12.253%	839	16,248	+82.432%
2026-07-28	2.2200	2.5800	2.0500	2.5300	+1.200%	1,010	16,037	+60.079%
2026-07-27	2.5400	2.8500	2.4500	2.5000	+5.042%	292	15,360	+62.000%
2026-07-24	3.0000	3.0000	2.3500	2.3800	-16.491%	750	15,369	+70.168%
2026-07-23	3.3000	3.3500	2.7500	2.8500	-20.833%	1,770	15,091	+42.105%
2026-07-22	3.5000	3.7500	3.3500	3.6000	+0.840%	415	15,146	+12.500%
2026-07-21	3.2000	3.5700	3.2000	3.5700	+15.161%	1,676	14,977	+13.445%
2026-07-20	3.7000	3.7000	2.5000	3.1000	-13.889%	462	15,396	+30.645%
2026-07-17	3.5500	3.6600	2.9500	3.6000	+12.500%	1,044	15,243	+12.500%
2026-07-16	3.7000	3.7300	3.1000	3.2000	-21.951%	731	14,381	+26.563%
2026-07-15	4.2000	4.3500	3.9000	4.1000	+6.494%	463	14,023	-1.220%
2026-07-14	4.2900	4.4500	3.8200	3.8500	-9.412%	769	13,787	+5.195%
2026-07-13	5.2500	5.2500	4.2500	4.2500	-20.561%	696	13,337	-4.706%
2026-07-10	5.9000	6.0000	5.2000	5.3500	-3.604%	446	12,955	-24.299%
2026-07-09	5.5000	6.3000	5.5000	5.5500	+8.824%	376	12,969	-27.027%
2026-07-08	5.1500	5.2500	4.5000	5.1000	-3.774%	3,307	12,793	-20.588%
2026-07-07	5.7000	5.8000	4.7000	5.3000	-2.752%	547	11,232	-23.585%
2026-07-06	5.5000	5.9500	5.1000	5.4500	+6.863%	420	11,090	-25.688%
2026-07-02	5.5500	5.9000	4.7000	5.1000	-5.380%	904	11,055	-20.588%
2026-07-01	5.5000	5.9500	5.1500	5.3900	-10.167%	557	11,055	-24.861%
2026-06-30	5.8500	6.4500	5.4500	6.0000	+5.263%	967	10,720	-32.500%
2026-06-29	6.5000	6.8000	5.3500	5.7000	-3.879%	1,067	11,257	-28.947%
2026-06-26	6.3000	6.6000	5.8500	5.9300	-9.466%	216	10,516	-31.703%
2026-06-25	7.1500	7.2000	6.3000	6.5500	-12.667%	301	10,483	-38.168%
2026-06-24	8.7000	9.0000	7.1100	7.5000	-19.181%	593	10,558	-46.000%
2026-06-23	10.9100	11.8000	9.1800	9.2800	-22.213%	221	10,431	-56.358%
2026-06-22	14.1300	14.5500	11.5500	11.9300	-20.889%	341	10,376	-66.052%
2026-06-18	14.0000	16.0100	12.9000	15.0800	+4.000%	243	10,460	-73.143%
2026-06-17	15.8000	17.0500	14.5000	14.5000	-13.793%	286	10,460	-72.069%
2026-06-16	17.0000	19.1500	16.7500	16.8200	-7.072%	104	10,460	-75.922%
2026-06-15	17.3900	19.8500	17.1300	18.1000	+18.301%	713	10,753	-77.624%
2026-06-12	15.7000	16.4000	14.6000	15.3000	-6.764%	313	10,753	-73.529%
2026-06-11	14.8200	16.6500	13.3500	16.4100	-35.138%	1,187	10,753	-75.320%
2026-06-10	24.9000	29.9500	24.9000	25.3000	-4.959%	590	10,452	-83.992%
2026-06-09	30.8000	34.2200	23.8000	26.6200	-11.237%	536	10,548	-84.786%
2026-06-08	31.8500	31.8500	28.5000	29.9900	-3.258%	150	10,512	-86.495%
2026-06-05	38.0000	38.8300	29.0100	31.0000	-28.074%	1,014	10,512	-86.935%
2026-06-04	37.9500	44.1000	37.2500	43.1000	+5.897%	278	10,068	-90.603%
2026-06-03	44.8500	45.0500	39.0200	40.7000	-18.175%	545	10,134	-90.049%
2026-06-02	52.3500	53.0900	46.8000	49.7400	-4.986%	1,331	10,196	-91.858%
2026-06-01	40.5000	54.2500	36.6500	52.3500	+36.080%	1,306	10,734	-92.264%
2026-05-29	28.0000	38.4700	27.5600	38.4700	+52.055%	1,663	11,175	-89.472%
2026-05-28	21.1700	25.8000	20.4500	25.3000	+35.367%	1,019	11,512	-83.992%
2026-05-27	18.3800	19.6100	18.1400	18.6900	-7.384%	339	11,677	-78.331%
2026-05-26	20.2000	21.2500	19.7500	20.1800	-0.395%	526	11,700	-79.931%
2026-05-22	20.5000	21.9600	19.9500	20.2600	+4.595%	204	11,447	-80.010%
2026-05-21	18.7500	20.5000	18.3000	19.3700	+4.986%	673	11,459	-79.091%
2026-05-20	15.5000	18.4500	15.5000	18.4500	+13.190%	112	11,459	-78.049%
2026-05-19	17.6500	18.5000	15.9000	16.3000	-9.444%	197	10,974	-75.153%
2026-05-18	19.2100	19.2100	16.9000	18.0000	-14.286%	493	10,974	-77.500%
2026-05-15	19.9000	22.0300	19.9000	21.0000	-8.696%	368	10,974	-80.714%
2026-05-14	19.0000	24.6000	18.0000	23.0000	+19.792%	1,429	10,741	-82.391%
2026-05-13	18.5000	19.9500	17.2600	19.2000	+6.371%	378	10,048	-78.906%
2026-05-12	20.1000	20.1000	15.8000	18.0500	-13.595%	419	10,048	-77.562%
2026-05-11	21.3000	22.1200	20.3500	20.8900	-8.014%	715	10,048	-80.613%
2026-05-08	20.8000	23.3500	20.5800	22.7100	+0.933%	350	9,714	-82.166%
2026-05-07	23.7900	24.5000	20.9500	22.5000	+3.974%	418	9,685	-82.000%
2026-05-06	17.0600	21.6400	16.3000	21.6400	+25.087%	582	9,774	-81.285%
2026-05-05	16.0000	17.6300	14.9000	17.3000	+11.974%	344	9,671	-76.590%
2026-05-04	12.9300	16.0000	12.9300	15.4500	+26.122%	399	9,787	-73.786%
2026-05-01	10.6300	13.2000	10.6300	12.2500	+33.152%	229	9,484	-66.939%
2026-04-30	8.9700	9.9500	8.4000	9.2000	-5.641%	237	9,484	-55.978%
2026-04-29	9.5500	10.2500	9.2000	9.7500	-7.143%	177	9,443	-58.462%
2026-04-28	10.5000	11.0500	9.7500	10.5000	-15.663%	207	9,417	-61.429%
2026-04-27	11.5300	12.5000	11.0200	12.4500	-1.269%	177	9,318	-67.470%
2026-04-24	13.9500	14.2000	11.4500	12.6100	-7.279%	682	9,346	-67.883%
2026-04-23	14.5000	15.0500	12.5500	13.6000	-20.607%	411	8,930	-70.221%
2026-04-22	15.7200	17.5000	15.4000	17.1300	+15.509%	962	8,907	-76.357%
2026-04-21	13.0000	16.0000	12.8500	14.8300	+11.925%	344	9,317	-72.690%
2026-04-20	12.8500	13.2500	12.0000	13.2500	+8.163%	103	9,317	-69.434%
2026-04-17	14.0500	15.5000	11.9800	12.2500	-10.584%	529	9,317	-66.939%
2026-04-16	12.7100	14.8000	12.6500	13.7000	+21.778%	1,462	9,212	-70.438%
2026-04-15	11.2500	12.4500	10.8400	11.2500	+18.421%	617	8,117	-64.000%
2026-04-14	9.6200	11.3200	9.4000	9.5000	+26.667%	388	8,031	-57.368%
2026-04-13	4.3500	7.5000	4.2600	7.5000	+85.185%	300	8,000	-46.000%
2026-04-10	3.6200	4.3000	3.5000	4.0500	+5.195%	661	8,030	0.000%
2026-04-09	4.2500	4.4500	3.5500	3.8500	-14.444%	750	8,228	+5.195%
2026-04-08	5.2000	5.7000	4.5000	4.5000	-7.216%	103	7,700	-10.000%
2026-04-07	4.8000	4.8500	4.5000	4.8500	-4.902%	49	7,664	-16.495%
2026-04-06	5.3000	5.3000	4.9000	5.1000	-2.857%	13	7,679	-20.588%
2026-04-02	4.6500	5.3500	4.6000	5.2500	-0.943%	101	7,678	-22.857%
2026-04-01	5.8000	5.8000	5.2500	5.3000	-3.636%	149	7,678	-23.585%
2026-03-31	4.8000	5.7400	4.8000	5.5000	+20.614%	329	7,546	-26.364%
2026-03-30	4.8000	4.8000	4.3700	4.5600	-4.802%	37	7,633	-11.184%
2026-03-27	4.9000	5.1500	4.5700	4.7900	-6.078%	29	7,632	-15.449%
2026-03-26	5.2500	5.7900	5.1000	5.1000	-5.556%	52	7,632	-20.588%
2026-03-25	6.0500	6.0500	5.4000	5.4000	-6.897%	103	7,640	-25.000%
2026-03-24	6.5000	6.5000	5.8000	5.8000	-17.143%	2,283	7,584	-30.172%
2026-03-23	7.2000	7.2000	6.4900	7.0000	+7.198%	129	5,879	-42.143%
2026-03-20	7.0000	7.0000	6.5000	6.5300	-14.752%	169	5,960	-37.979%
2026-03-19	6.6300	7.8200	6.6000	7.6600	+2.819%	14	5,935	-47.128%
2026-03-18	7.3800	7.4800	7.2000	7.4500	-2.614%	90	5,935	-45.638%
2026-03-17	8.3000	9.1000	7.6000	7.6500	-8.163%	86	5,921	-47.059%
2026-03-16	8.0000	9.5000	8.0000	8.3300	-3.252%	115	5,923	-51.381%
2026-03-13	9.4000	9.5000	8.3500	8.6100	-10.313%	116	5,928	-52.962%
2026-03-12	11.1600	11.8500	9.6000	9.6000	-8.134%	647	5,918	-57.813%
2026-03-11	11.7500	13.0800	10.0000	10.4500	+17.416%	336	5,405	-61.244%
2026-03-10	11.3600	11.3600	8.5000	8.9000	-1.111%	583	5,495	-54.494%
2026-03-09	9.4000	9.4000	8.7500	9.0000	-11.937%	282	5,328	-55.000%
2026-03-06	10.6100	11.6000	10.0000	10.2200	-2.667%	516	5,340	-60.372%
2026-03-05	10.8000	11.0500	10.2300	10.5000	+5.528%	394	5,299	-61.429%
2026-03-04	9.7000	10.2500	9.7000	9.9500	+6.417%	68	5,623	-59.296%
2026-03-03	8.5000	9.8000	8.5000	9.3500	-1.579%	285	5,630	-56.684%
2026-03-02	8.7000	9.5000	8.7000	9.5000	+10.081%	79	5,623	-57.368%
2026-02-27	8.4500	8.7000	8.1500	8.6300	-10.570%	131	5,622	-53.071%
2026-02-26	9.9500	9.9500	8.8000	9.6500	+7.222%	42	5,600	-58.031%
2026-02-25	10.1500	10.1500	9.0000	9.0000	+3.330%	61	5,549	-55.000%
2026-02-24	7.4000	8.7100	7.4000	8.7100	+11.810%	72	5,549	-53.502%
2026-02-23	7.8800	7.9400	7.0600	7.7900	-10.971%	129	5,555	-48.010%
2026-02-20	10.0000	10.0000	8.7500	8.7500	-19.725%	869	5,520	-53.714%
2026-02-19	11.5000	11.7000	10.9000	10.9000	-0.729%	82	4,829	-62.844%
2026-02-18	10.2500	11.5400	9.8800	10.9800	+5.679%	95	4,853	-63.115%
2026-02-17	11.7100	11.7100	10.2000	10.3900	-16.345%	66	4,846	-61.020%
2026-02-13	11.5000	12.6500	11.5000	12.4200	+5.882%	199	4,849	-67.391%
2026-02-12	11.7500	12.3700	10.8800	11.7300	-1.429%	124	4,849	-65.473%
2026-02-11	12.5000	12.7500	11.2500	11.9000	-5.028%	230	4,798	-65.966%
2026-02-10	12.8500	13.8000	12.4500	12.5300	+4.417%	161	4,781	-67.678%
2026-02-09	9.3500	12.6100	9.3500	12.0000	+54.044%	333	4,844	-66.250%
2026-02-06	7.7900	8.9500	7.5000	7.7900	+8.799%	344	4,864	-48.010%
2026-02-05	8.5200	8.5200	6.9000	7.1600	-18.451%	1,094	4,851	-43.436%
2026-02-04	10.2000	10.3200	8.7400	8.7800	-18.326%	633	4,780	-53.872%
2026-02-03	10.6000	12.1000	10.4000	10.7500	-12.245%	151	4,784	-62.326%
2026-02-02	14.0000	14.6000	12.2500	12.2500	-9.794%	158	4,789	-66.939%
2026-01-30	14.9000	14.9000	13.3500	13.5800	-8.859%	202	4,813	-70.177%
2026-01-29	14.8500	15.2000	12.9700	14.9000	-5.696%	1,288	4,910	-72.819%
2026-01-28	16.0000	18.0500	15.4000	15.8000	-0.063%	399	5,018	-74.367%
2026-01-27	17.5000	17.6300	15.4000	15.8100	-14.262%	553	5,026	-74.383%
2026-01-26	17.3500	19.7200	17.3500	18.4400	+10.090%	112	4,817	-78.037%
2026-01-23	15.3000	17.8500	15.3000	16.7500	-2.616%	82	4,829	-75.821%
2026-01-22	17.3000	17.8500	16.7000	17.2000	+6.832%	80	4,820	-76.453%
2026-01-21	17.9000	17.9000	15.2500	16.1000	-10.556%	221	4,803	-74.845%
2026-01-20	20.0000	20.0500	18.0000	18.0000	-20.107%	138	4,698	-77.500%
2026-01-16	21.7500	22.8000	20.7500	22.5300	+1.716%	302	4,410	-82.024%
2026-01-15	23.1000	23.5000	22.1500	22.1500	-4.320%	162	4,410	-81.716%
2026-01-14	25.1100	25.1100	22.3000	23.1500	-14.576%	174	4,308	-82.505%
2026-01-13	28.5000	29.1000	26.1500	27.1000	-5.245%	152	4,323	-85.055%
2026-01-12	24.6700	28.6000	24.3100	28.6000	+13.267%	211	4,301	-85.839%
2026-01-09	21.2000	26.0000	21.2000	25.2500	+20.468%	127	4,283	-83.960%
2026-01-08	21.1500	21.5000	19.6000	20.9600	-7.665%	156	4,312	-80.677%
2026-01-07	23.1100	23.1100	22.3000	22.7000	+0.221%	227	4,261	-82.159%
2026-01-06	22.5000	23.0000	22.0000	22.6500	-0.875%	444	4,172	-82.119%
2026-01-05	24.9900	26.1500	22.6000	22.8500	-3.992%	155	3,990	-82.276%
2026-01-02	24.1000	24.4700	22.9900	23.8000	+1.709%	213	4,003	-82.983%
2025-12-31	23.6500	24.0000	22.3000	23.4000	-3.901%	123	4,155	-82.692%
2025-12-30	24.0700	24.5700	24.0000	24.3500	-0.205%	117	4,155	-83.368%
2025-12-29	25.0000	25.0000	23.4000	24.4000	-2.047%	53	4,167	-83.402%
2025-12-26	25.0500	25.4000	24.5000	24.9100	+0.241%	248	4,201	-83.741%
2025-12-24	24.3200	24.9300	24.3200	24.8500	+4.941%	16	4,250	-83.702%
2025-12-23	24.6300	24.7000	22.7500	23.6800	-7.860%	64	4,250	-82.897%
2025-12-22	24.2500	25.7000	23.6900	25.7000	+8.991%	173	4,256	-84.241%
2025-12-19	22.3000	24.5000	22.3000	23.5800	+25.426%	143	4,205	-82.824%
2025-12-18	20.0000	20.3400	18.7000	18.8000	+3.867%	110	4,196	-78.457%
2025-12-17	20.0000	20.0500	17.5800	18.1000	-17.162%	280	4,157	-77.624%
2025-12-16	21.8000	22.0000	21.0000	21.8500	+7.108%	120	4,207	-81.465%
2025-12-15	22.2500	22.2500	20.0000	20.4000	-10.526%	298	4,163	-80.147%
2025-12-12	26.1000	26.1000	21.6000	22.8000	-14.607%	1,369	4,173	-82.237%
2025-12-11	23.8500	27.9000	21.4700	26.7000	-33.333%	813	5,051	-84.831%
2025-12-10	39.4500	40.9500	37.2000	40.0500	-0.125%	140	4,868	-89.888%
2025-12-09	38.0000	40.4000	38.0000	40.1000	+2.296%	79	4,788	-89.900%
2025-12-08	40.8500	41.5100	37.9000	39.2000	+4.533%	48	4,759	-89.668%
2025-12-05	38.0000	38.4500	35.8000	37.5000	+3.448%	131	4,754	-89.200%
2025-12-04	33.6000	36.2500	32.3500	36.2500	+11.196%	202	4,669	-88.828%
2025-12-03	30.0500	32.6500	29.2000	32.6000	+9.654%	2,645	4,516	-87.577%
2025-12-02	31.6800	33.4000	29.5000	29.7300	+1.433%	225	4,197	-86.377%
2025-12-01	28.1600	30.5300	28.1600	29.3100	-1.180%	579	4,031	-86.182%
2025-11-28	30.0000	30.2800	28.7700	29.6600	-6.876%	67	3,558	-86.345%
2025-11-26	32.5000	33.1300	30.3000	31.8500	+16.368%	64	3,527	-87.284%
2025-11-25	26.0000	27.8000	23.5000	27.3700	-4.932%	316	3,527	-85.203%
2025-11-24	28.2000	30.1800	27.7000	28.7900	-1.640%	82	3,519	-85.933%
2025-11-21	32.4500	32.4500	28.4000	29.2700	-18.694%	1,346	3,494	-86.163%
2025-11-20	46.7500	46.7500	35.9200	36.0000	-18.552%	112	3,998	-88.750%
2025-11-19	39.9500	45.1000	39.9500	44.2000	+7.805%	124	4,037	-90.837%
2025-11-18	39.1000	42.0000	37.2500	41.0000	+3.015%	139	3,986	-90.122%
2025-11-17	38.6500	39.8000	37.8800	39.8000	-3.398%	51	3,914	-89.824%
2025-11-14	36.5000	43.5000	36.5000	41.2000	+9.342%	147	3,877	-90.170%
2025-11-13	41.5000	41.5000	37.3500	37.6800	-12.636%	190	3,827	-89.252%
2025-11-12	48.9000	48.9000	42.9000	43.1300	-10.333%	61	3,758	-90.610%
2025-11-11	48.0000	49.0000	45.4500	48.1000	-4.941%	102	3,769	-91.580%
2025-11-10	54.6800	54.6800	50.3000	50.6000	+2.222%	1,056	3,732	-91.996%
2025-11-07	50.0000	50.0000	46.7400	49.5000	-6.427%	95	2,725	-91.818%
2025-11-06	56.0000	56.0000	51.3500	52.9000	-9.495%	100	2,671	-92.344%
2025-11-05	56.9000	58.8300	56.5000	58.4500	+4.749%	87	2,613	-93.071%
2025-11-04	59.8000	62.1500	55.7000	55.8000	-10.073%	124	2,630	-92.742%
2025-11-03	66.7000	68.2400	62.0500	62.0500	-8.183%	62	2,589	-93.473%
2025-10-31	64.1500	69.8600	64.1500	67.5800	+6.593%	68	2,589	-94.007%
2025-10-30	71.1500	71.7500	63.4000	63.4000	-17.308%	129	2,569	-93.612%
2025-10-29	75.5000	77.7500	73.5500	76.6700	-4.639%	52	2,462	-94.718%
2025-10-28	80.4500	82.2000	80.4000	80.4000	+0.815%	10	2,428	-94.963%
2025-10-27	79.9000	81.2500	79.3800	79.7500	-2.744%	25	2,416	-94.922%
2025-10-24	82.7200	83.1000	80.6000	82.0000	+2.398%	56	2,416	-95.061%
2025-10-23	77.5000	81.0000	77.5000	80.0800	+7.418%	34	2,398	-94.943%
2025-10-22	77.2500	77.2500	72.1500	74.5500	-1.959%	28	2,417	-94.567%
2025-10-21	78.2500	79.4200	75.8400	76.0400	-2.513%	36	2,411	-94.674%
2025-10-20	81.9500	81.9500	76.7900	78.0000	-11.864%	82	2,390	-94.808%
2025-10-17	94.0000	94.6000	87.6500	88.5000	-16.862%	49	2,313	-95.424%
2025-10-16	99.3000	113.0000	99.3000	106.4500	+7.929%	33	2,300	-96.195%
2025-10-15	104.0000	104.0000	98.6300	98.6300	+4.981%	12	2,322	-95.894%
2025-10-14	96.7500	96.7500	89.9000	93.9500	-7.757%	4	2,330	-95.689%
2025-10-13	96.5500	103.0600	95.1500	101.8500	+11.923%	26	2,330	-96.024%
2025-10-10	92.9500	97.0000	90.9700	91.0000	-1.940%	40	2,310	-95.549%
2025-10-09	87.9500	94.0000	87.9500	92.8000	+10.214%	9	2,315	-95.636%
2025-10-08	81.9100	86.0500	81.2000	84.2000	+3.440%	30	2,316	-95.190%
2025-10-07	84.7000	84.7000	73.5500	81.4000	-7.971%	23	2,321	-95.025%
2025-10-06	87.3300	88.4500	87.0000	88.4500	+7.473%	4	2,321	-95.421%
2025-10-03	83.4500	87.2000	82.3000	82.3000	-2.407%	13	2,321	-95.079%
2025-10-02	86.2500	88.5700	82.8500	84.3300	-0.706%	15	2,311	-95.197%
2025-10-01	76.7500	84.9300	76.5000	84.9300	+9.305%	34	2,308	-95.231%
2025-09-30	79.0000	79.0000	75.4000	77.7000	-2.656%	34	2,302	-94.788%
2025-09-29	82.0000	82.0000	78.4500	79.8200	-2.001%	25	2,285	-94.926%
2025-09-26	87.9500	87.9500	81.4500	81.4500	-6.379%	19	2,271	-95.028%
2025-09-25	90.0000	91.8000	86.0000	87.0000	-13.000%	50	2,272	-95.345%
2025-09-24	98.8800	100.0000	94.8000	100.0000	-3.846%	37	2,265	-95.950%
2025-09-23	106.4000	106.4000	103.4900	104.0000	-10.806%	9	2,295	-96.106%
2025-09-22	107.0000	116.6000	107.0000	116.6000	+21.509%	15	2,300	-96.527%
2025-09-19	89.9000	95.9900	89.9000	95.9600	+6.209%	11	2,302	-95.779%
2025-09-18	90.0000	90.3500	90.0000	90.3500	-1.095%	41	2,302	-95.517%
2025-09-17	96.1300	96.1300	91.3500	91.3500	-6.019%	4	2,341	-95.567%
2025-09-16	101.3500	104.5000	94.7100	97.2000	+10.104%	8	2,340	-95.833%
2025-09-15	92.7000	93.1500	88.2800	88.2800	+4.883%	13	2,336	-95.412%
2025-09-12	94.7000	94.7000	83.9300	84.1700	-12.460%	37	2,343	-95.188%
2025-09-11	104.0000	105.0000	93.4000	96.1500	-11.910%	53	2,341	-95.788%
2025-09-10	97.7700	126.1200	96.1000	109.1500	+137.283%	105	2,316	-96.290%
2025-09-09	44.7100	47.0000	41.8000	46.0000	+4.641%	42	2,352	-91.196%
2025-09-08	44.0000	45.3500	43.3900	43.9600	+9.900%	36	2,339	-90.787%
2025-09-05	39.5000	40.5700	39.5000	40.0000	+16.448%	5	2,339	-89.875%
2025-09-04	34.1900	34.3500	33.7200	34.3500	-0.866%	7	2,336	-88.210%
2025-09-03	34.6500	34.6500	34.6500	34.6500	-2.669%	3	2,333	-88.312%
2025-09-02	35.6900	35.6900	35.6000	35.6000	-2.063%	2	2,331	-88.624%
2025-08-29	38.4000	38.4000	35.7000	36.3500	-20.633%	12	2,320	-88.858%
2025-08-28	45.8000	45.8000	45.8000	45.8000	+6.019%	1	2,320	-91.157%
2025-08-27	42.9200	43.2000	42.9200	43.2000	-1.257%	4	2,319	-90.625%
2025-08-25	43.7500	43.7500	43.7500	43.7500	-0.568%	1	2,315	-90.743%
2025-08-22	43.0700	44.2500	43.0700	44.0000	+3.335%	26	2,314	-90.795%
2025-08-21	43.0000	43.0000	42.4300	42.5800	-2.227%	36	2,298	-90.488%
2025-08-20	41.5000	43.5500	40.0400	43.5500	-5.326%	156	2,280	-90.700%
2025-08-19	50.0000	50.0000	46.0000	46.0000	-9.680%	6	2,182	-91.196%
2025-08-18	51.5000	51.5000	48.9600	50.9300	-1.831%	5	2,180	-92.048%
2025-08-15	52.0000	52.0000	51.8800	51.8800	+5.020%	17	2,179	-92.194%
2025-08-14	50.6500	50.6500	49.1000	49.4000	+2.383%	16	2,177	-91.802%
2025-08-13	55.1200	55.1200	48.2500	48.2500	-12.717%	13	2,167	-91.606%
2025-08-12	55.0000	56.2500	53.7900	55.2800	+0.054%	25	2,166	-92.674%
2025-08-11	54.9200	55.2500	54.8100	55.2500	+4.245%	8	2,161	-92.670%
2025-08-07	56.9000	56.9000	51.8000	53.0000	-3.811%	124	2,158	-92.358%
2025-08-05	57.5000	57.5000	54.7800	55.1000	+3.222%	3	2,154	-92.650%
2025-08-04	52.3000	53.3800	52.2500	53.3800	+5.787%	13	2,152	-92.413%
2025-08-01	50.9300	51.0800	49.2000	50.4600	-9.973%	23	2,158	-91.974%
2025-07-31	55.7500	60.2400	55.7500	56.0500	+10.118%	16	2,153	-92.774%
2025-07-30	52.4200	52.4200	49.8000	50.9000	-3.507%	4	2,144	-92.043%
2025-07-29	53.2000	53.2500	51.7000	52.7500	+3.330%	9	2,145	-92.322%
2025-07-28	48.8500	51.0500	48.6800	51.0500	+3.760%	14	2,145	-92.067%
2025-07-25	48.8000	49.2000	48.8000	49.2000	+3.253%	2	2,139	-91.768%
2025-07-24	47.5000	47.6500	47.5000	47.6500	-0.874%	2	2,139	-91.501%
2025-07-23	46.4000	49.0000	46.4000	48.0700	+5.140%	8	2,138	-91.575%
2025-07-22	44.4800	46.0400	44.2500	45.7200	-8.924%	9	2,131	-91.142%
2025-07-21	50.2200	51.3500	50.2000	50.2000	-0.888%	16	2,138	-91.932%
2025-07-18	52.6000	52.6000	50.6500	50.6500	-6.550%	12	2,135	-92.004%
2025-07-17	51.5000	55.0100	51.5000	54.2000	+15.861%	350	2,137	-92.528%
2025-07-16	45.7900	46.8600	45.7900	46.7800	+9.812%	55	2,374	-91.342%
2025-07-15	40.1800	42.6000	40.1800	42.6000	+8.757%	9	2,374	-90.493%
2025-07-14	40.2000	40.2000	37.5500	39.1700	-4.927%	43	2,374	-89.660%
2025-07-11	42.2400	42.6300	40.8600	41.2000	-1.435%	52	2,354	-90.170%
2025-07-10	43.6000	44.8600	41.8000	41.8000	-3.908%	210	2,332	-90.311%
2025-07-09	42.4100	43.5000	42.4100	43.5000	0.000%	990	2,331	-90.690%
2025-07-08	46.1500	46.8000	43.5000	43.5000	+2.233%	87	1,358	-90.690%
2025-07-07	41.0000	42.9600	40.5200	42.5500	-3.295%	25	1,276	-90.482%
2025-07-03	39.0000	44.0000	39.0000	44.0000	+12.936%	4	1,302	-90.795%
2025-07-02	31.6500	38.9600	31.6500	38.9600	+22.902%	19	1,302	-89.605%
2025-07-01	33.3000	33.9000	31.7000	31.7000	-2.462%	73	1,306	-87.224%
2025-06-30	36.0000	37.1000	32.5000	32.5000	+18.613%	196	1,299	-87.538%
2025-06-27	29.0000	29.5100	27.4000	27.4000	-5.842%	16	1,310	-85.219%
2025-06-26	28.2000	29.1000	28.2000	29.1000	+5.054%	27	1,318	-86.082%
2025-06-25	27.9000	27.9000	27.7000	27.7000	-8.731%	3	1,339	-85.379%
2025-06-24	27.9000	30.3500	27.8500	30.3500	+22.379%	8	1,336	-86.656%
2025-06-23	25.3000	25.3000	24.3500	24.8000	-1.195%	22	1,334	-83.669%
2025-06-20	26.8500	26.8500	25.1000	25.1000	-14.071%	12	1,314	-83.865%
2025-06-18	30.3000	30.3000	29.2100	29.2100	+6.295%	7	1,311	-86.135%
2025-06-17	30.3000	30.3000	27.3600	27.4800	-0.615%	153	1,311	-85.262%
2025-06-16	29.7500	30.4500	27.6500	27.6500	-12.776%	38	1,297	-85.353%
2025-06-13	23.5500	31.7000	23.5500	31.7000	+56.931%	42	1,265	-87.224%
2025-06-12	15.6000	20.5500	15.6000	20.2000	+61.600%	37	1,257	-79.950%
2025-06-11	12.6100	12.6100	12.4700	12.5000	+2.881%	41	1,248	-67.600%
2025-06-10	11.7500	12.3000	11.7500	12.1500	+6.766%	206	1,218	-66.667%
2025-06-09	11.6000	11.6000	11.3800	11.3800	+0.530%	42	1,092	-64.411%
2025-06-06	11.2500	11.3600	11.2500	11.3200	+13.998%	18	1,090	-64.223%
2025-06-03	9.9300	9.9800	9.9300	9.9300	+10.333%	8	1,096	-59.215%
2025-05-30	9.0000	9.0000	9.0000	9.0000	+4.651%	4	1,095	-55.000%
2025-05-29	8.6000	8.6000	8.6000	8.6000	+13.158%	1	1,093	-52.907%
2025-05-23	6.9000	7.7500	6.9000	7.6000	+6.294%	6	1,091	-46.711%
2025-05-21	8.1000	8.1000	7.1500	7.1500	-12.805%	11	1,091	-43.357%
2025-05-14	8.2000	8.2000	8.2000	8.2000	+6.080%	1	1,100	-50.610%
2025-05-13	7.6100	7.7300	7.6100	7.7300	+0.390%	2	1,099	-47.607%
2025-05-12	7.7000	7.7000	7.7000	7.7000	+25.203%	1	1,100	-47.403%
2025-05-02	6.1500	6.1500	6.1500	6.1500	+12.844%	2	1,099	-34.146%
2025-05-01	5.4500	5.4500	5.4500	5.4500	+32.927%	1	1,100	-25.688%
2025-04-30	4.1000	4.1000	4.1000	4.1000	-7.240%	1	1,100	-1.220%
2025-04-29	4.4000	4.4200	4.4000	4.4200	-0.674%	3	1,100	-8.371%
2025-04-28	5.4600	5.4600	4.4000	4.4500	+48.333%	43	1,100	-8.989%
2025-04-21	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,059	+35.000%
2025-04-17	3.3100	3.4000	3.2000	3.2000	+1.587%	181	881	+26.563%
2025-04-16	3.2000	3.2000	3.1000	3.1500	-22.222%	48	881	+28.571%
2025-04-15	4.0500	4.0500	4.0000	4.0500	-13.830%	47	931	0.000%
2025-04-14	4.3000	4.7000	4.3000	4.7000	+9.049%	2	899	-13.830%
2025-04-11	4.3100	4.3100	4.3100	4.3100	-9.263%	220	897	-6.032%
2025-04-10	4.5000	4.7500	4.5000	4.7500	-3.651%	6	787	-14.737%
2025-04-09	4.9300	4.9300	4.9300	4.9300	+61.639%	1	791	-17.850%
2025-04-07	4.0100	4.0100	3.0500	3.0500	-19.737%	108	790	+32.787%
2025-04-04	4.0000	4.2000	3.8000	3.8000	-41.538%	32	789	+6.579%
2025-04-02	6.4500	6.5000	6.4500	6.5000	+9.244%	241	550	-37.692%
2025-04-01	5.5500	5.9500	5.5000	5.9500	+13.333%	255	550	-31.933%
2025-03-31	5.2500	5.2500	5.2500	5.2500	-5.745%	1	300	-22.857%
2025-03-28	5.5700	5.5700	5.5700	5.5700	-10.161%	2	300	-27.289%
2025-03-27	6.4000	6.4000	6.2000	6.2000	-20.918%	24	300	-34.677%
2025-03-25	7.8400	7.8400	7.8400	7.8400	-1.384%	6	289	-48.342%
2025-03-24	8.0500	8.0500	7.9500	7.9500	+0.760%	57	289	-49.057%
2025-03-21	7.7500	8.0500	7.7500	7.8900	+7.347%	6	256	-48.669%
2025-03-18	7.3500	7.3500	7.3500	7.3500	-10.801%	76	257	-44.898%
2025-03-17	8.2400	8.2400	8.2400	8.2400	+13.655%	1	271	-50.850%
2025-03-13	7.2000	7.5500	7.2000	7.2500	-9.148%	12	269	-44.138%
2025-03-12	7.5900	7.9800	7.5900	7.9800	+17.353%	2	269	-49.248%
2025-03-11	6.3500	6.8000	6.3200	6.8000	-16.462%	106	268	-40.441%
2025-03-10	8.7500	8.7500	8.1400	8.1400	-15.648%	6	171	-50.246%
2025-03-07	9.6500	9.6500	9.6500	9.6500	+6.630%	92	170	-58.031%
2025-03-06	9.2500	9.2500	9.0500	9.0500	-9.500%	2	170	-55.249%
2025-03-04	10.0000	10.0000	10.0000	10.0000	-31.601%	6	168	-59.500%
2025-02-26	14.6200	14.6200	14.6200	14.6200	+13.333%	1	174	-72.298%
2025-02-25	12.5900	13.2000	12.5900	12.9000	-1.527%	284	174	-68.605%
2025-02-24	13.1000	13.1000	13.1000	13.1000	0.000%	1	401	-69.084%
2025-02-21	13.5000	13.7500	13.1000	13.1000	-15.972%	36	401	-69.084%
2025-02-20	15.5900	15.5900	15.5900	15.5900	+13.382%	3	383	-74.022%
2025-02-18	14.2000	14.2000	13.7500	13.7500	-3.509%	20	386	-70.545%
2025-02-12	14.2500	14.2500	14.2500	14.2500	-10.826%	1	390	-71.579%
2025-02-11	15.9800	15.9800	15.9800	15.9800	-0.745%	5	389	-74.656%
2025-02-10	15.5000	16.2500	15.5000	16.1000	+8.857%	6	394	-74.845%
2025-02-07	15.1300	15.1300	14.7900	14.7900	+9.556%	4	391	-72.617%
2025-02-04	13.5000	13.5000	13.5000	13.5000	+6.299%	1	391	-70.000%
2025-02-03	12.2800	12.7700	12.2800	12.7000	-9.929%	12	390	-68.110%
2025-01-31	14.1000	14.1000	14.1000	14.1000	+8.462%	4	399	-71.277%
2025-01-30	12.5000	13.0000	12.5000	13.0000	+21.495%	5	400	-68.846%
2025-01-29	10.7000	10.7000	10.7000	10.7000	-8.936%	7	400	-62.150%
2025-01-28	10.5000	11.7500	10.5000	11.7500	+21.762%	10	398	-65.532%
2025-01-27	13.6500	14.4000	9.6000	9.6500	-43.895%	26	393	-58.031%
2025-01-24	17.1500	17.8000	17.1500	17.2000	-4.444%	32	370	-76.453%
2025-01-23	18.0800	18.0800	18.0000	18.0000	-7.455%	2	362	-77.500%
2025-01-22	17.9100	19.6300	17.9100	19.4500	+95.477%	22	360	-79.177%
2025-01-17	9.9900	9.9900	9.9500	9.9500	+4.517%	18	344	-59.296%
2025-01-16	9.5500	9.5500	9.5200	9.5200	+8.924%	2	344	-57.458%
2025-01-14	8.9000	8.9000	8.7400	8.7400	+6.585%	2	342	-53.661%
2025-01-13	8.2000	8.2000	8.2000	8.2000	-4.651%	1	344	-50.610%
2025-01-10	8.5200	9.4000	8.5200	8.6000	-17.861%	26	345	-52.907%