Dark

ORCL20270115C290
ORCL Jan 15 2027 290.00 Call (ORCL270115C00290000)
option OPRA

EOD

Aug 27, 2026

2.04-2.392%(-0.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.1000	2.2000	2.0400	2.0400	-2.392%	14	6,011	0.000%
2026-08-26	2.3900	2.3900	2.0200	2.0900	+10.582%	10	6,007	-2.392%
2026-08-25	1.9500	1.9500	1.8900	1.8900	+5.000%	7	6,006	+7.937%
2026-08-24	1.8500	1.8500	1.8000	1.8000	-18.182%	11	6,006	+13.333%
2026-08-21	1.9000	2.2000	1.9000	2.2000	+21.547%	6	6,004	-7.273%
2026-08-20	1.9000	1.9300	1.8100	1.8100	-12.560%	26	6,004	+12.707%
2026-08-19	1.9000	2.0700	1.6100	2.0700	+6.154%	46	6,000	-1.449%
2026-08-18	2.1500	2.1500	1.9500	1.9500	-17.021%	35	6,016	+4.615%
2026-08-17	2.6900	2.6900	2.3200	2.3500	-11.321%	91	6,010	-13.191%
2026-08-14	3.2300	3.2300	2.6500	2.6500	-19.697%	6	6,009	-23.019%
2026-08-13	3.5000	3.8500	3.3000	3.3000	+4.762%	5	6,003	-38.182%
2026-08-12	3.0700	3.1500	3.0700	3.1500	+14.964%	2	6,004	-35.238%
2026-08-11	2.8300	2.8600	2.6400	2.7400	-18.935%	21	6,003	-25.547%
2026-08-10	3.3000	3.4000	3.3000	3.3800	+10.820%	14	5,992	-39.645%
2026-08-07	3.0500	3.0500	3.0500	3.0500	0.000%	2	5,985	-33.115%
2026-08-06	3.2900	3.2900	3.0500	3.0500	-9.226%	21	5,985	-33.115%
2026-08-05	3.3600	3.3600	3.3600	3.3600	-9.189%	1	5,982	-39.286%
2026-08-04	3.4000	3.8100	3.4000	3.7000	+8.824%	9	5,982	-44.865%
2026-08-03	2.7000	3.4000	2.6600	3.4000	+78.947%	14	5,982	-40.000%
2026-07-31	2.0200	2.3600	1.9000	1.9000	-5.941%	4	5,981	+7.368%
2026-07-30	1.8500	2.0300	1.8500	2.0200	+44.286%	14	5,984	+0.990%
2026-07-29	1.4000	1.4000	1.4000	1.4000	-9.677%	5	5,978	+45.714%
2026-07-28	1.3200	1.5500	1.3200	1.5500	-5.488%	36	5,978	+31.613%
2026-07-24	1.6500	1.6500	1.6400	1.6400	-5.202%	7	5,968	+24.390%
2026-07-23	1.9500	1.9500	1.7300	1.7300	-22.422%	44	5,963	+17.919%
2026-07-22	2.2000	2.2300	2.1800	2.2300	+4.695%	11	5,989	-8.520%
2026-07-21	2.0700	2.1500	2.0600	2.1300	+8.122%	25	5,984	-4.225%
2026-07-20	1.9300	2.0400	1.8600	1.9700	-10.455%	15	5,984	+3.553%
2026-07-17	2.2900	2.2900	2.0000	2.2000	+11.111%	38	5,992	-7.273%
2026-07-16	2.5100	2.5100	1.9800	1.9800	-29.286%	20	5,958	+3.030%
2026-07-15	2.5700	2.8000	2.5700	2.8000	+12.903%	35	5,948	-27.143%
2026-07-14	2.0200	2.7500	2.0200	2.4800	-14.483%	29	5,918	-17.742%
2026-07-13	3.4300	3.4300	2.8000	2.9000	-15.452%	156	5,905	-29.655%
2026-07-10	3.5300	3.5800	3.3600	3.4300	-3.652%	16	5,854	-40.525%
2026-07-09	3.5600	3.5600	3.5600	3.5600	+14.839%	4	5,849	-42.697%
2026-07-08	2.8500	3.1600	2.7600	3.1000	-6.061%	59	5,849	-34.194%
2026-07-07	3.5800	3.8500	2.9000	3.3000	-2.941%	468	5,885	-38.182%
2026-07-06	3.2000	3.4000	3.2000	3.4000	+14.865%	29	5,724	-40.000%
2026-07-02	3.5100	3.5100	2.9300	2.9600	-10.303%	47	5,723	-31.081%
2026-07-01	3.3000	3.4000	3.2500	3.3000	-14.286%	24	5,723	-38.182%
2026-06-30	3.5000	3.8500	3.3000	3.8500	+13.235%	20	5,705	-47.013%
2026-06-29	3.5000	3.5000	3.4000	3.4000	-8.108%	4	5,690	-40.000%
2026-06-26	4.0000	4.0000	3.6100	3.7000	-9.314%	19	5,688	-44.865%
2026-06-25	4.2000	4.2000	3.9400	4.0800	-11.304%	149	5,678	-50.000%
2026-06-24	5.5000	5.5000	4.3000	4.6000	-19.721%	118	5,747	-55.652%
2026-06-23	6.8300	6.8300	5.7000	5.7300	-23.498%	37	5,756	-64.398%
2026-06-22	9.1000	9.1000	7.3000	7.4900	-21.158%	40	5,752	-72.764%
2026-06-18	8.2200	10.1500	8.0700	9.5000	+0.529%	52	5,682	-78.526%
2026-06-17	10.6500	10.8000	9.4000	9.4500	-13.063%	88	5,682	-78.413%
2026-06-16	10.9700	11.1500	10.5500	10.8700	-11.984%	67	5,682	-81.233%
2026-06-15	11.0000	13.0000	11.0000	12.3500	+27.320%	111	5,577	-83.482%
2026-06-12	11.2000	11.2000	9.2300	9.7000	-8.491%	72	5,577	-78.969%
2026-06-11	9.7400	10.6000	8.7000	10.6000	-44.503%	1,000	5,577	-80.755%
2026-06-10	20.1500	20.9500	17.7000	19.1000	+5.525%	95	6,054	-89.319%
2026-06-09	21.7500	21.7500	16.8400	18.1000	-14.623%	73	6,028	-88.729%
2026-06-08	21.4200	22.4000	20.9800	21.2000	-2.304%	222	6,024	-90.377%
2026-06-05	28.0700	28.0700	20.8500	21.7000	-29.773%	204	5,892	-90.599%
2026-06-04	28.1000	31.7500	28.1000	30.9000	+2.149%	54	5,795	-93.398%
2026-06-03	33.7500	33.7500	28.7300	30.2500	-16.850%	573	5,795	-93.256%
2026-06-02	38.6500	39.5000	35.5000	36.3800	-7.123%	205	5,351	-94.393%
2026-06-01	30.8000	41.2000	29.3900	39.1700	+48.484%	158	5,338	-94.792%
2026-05-29	20.5000	26.5800	20.5000	26.3800	+53.819%	230	5,345	-92.267%
2026-05-28	14.0000	17.1500	14.0000	17.1500	+39.431%	35	5,337	-88.105%
2026-05-27	12.7000	12.7500	11.9500	12.3000	-8.414%	63	5,349	-83.415%
2026-05-26	13.1500	14.1500	13.1500	13.4300	-1.467%	10	5,411	-84.810%
2026-05-22	14.3000	14.3000	13.2600	13.6300	+6.484%	23	5,416	-85.033%
2026-05-21	13.6000	13.6000	12.8000	12.8000	+12.281%	71	5,410	-84.063%
2026-05-20	10.3500	11.4000	10.3500	11.4000	+6.145%	71	5,410	-82.105%
2026-05-19	11.3000	11.4000	10.7200	10.7400	-5.872%	213	5,278	-81.006%
2026-05-18	12.8900	12.8900	11.2500	11.4100	-21.849%	107	5,278	-82.121%
2026-05-15	13.9000	14.6000	13.9000	14.6000	-5.502%	14	5,278	-86.027%
2026-05-14	12.0000	16.2200	12.0000	15.4500	+18.846%	99	5,249	-86.796%
2026-05-13	12.3000	13.0000	12.2700	13.0000	+17.647%	35	5,230	-84.308%
2026-05-12	12.3500	12.3500	10.8500	11.0500	-19.343%	194	5,230	-81.538%
2026-05-11	14.3700	14.4500	13.6500	13.7000	-9.750%	146	5,230	-85.109%
2026-05-08	14.3500	15.5800	14.3000	15.1800	+6.526%	1,090	5,250	-86.561%
2026-05-07	15.8200	16.0500	14.2500	14.2500	+2.518%	43	4,310	-85.684%
2026-05-06	11.1000	13.9000	11.1000	13.9000	+26.364%	89	4,306	-85.324%
2026-05-05	10.0000	11.0000	9.9500	11.0000	+14.943%	77	4,246	-81.455%
2026-05-04	10.0000	10.0000	9.5700	9.5700	+19.625%	3	4,194	-78.683%
2026-05-01	7.0000	8.0000	6.8500	8.0000	+40.351%	53	4,151	-74.500%
2026-04-30	5.6400	5.7000	5.6400	5.7000	+0.352%	5	4,151	-64.211%
2026-04-29	5.5000	5.6800	5.5000	5.6800	-7.642%	2	4,148	-64.085%
2026-04-28	6.2000	6.2000	6.1000	6.1500	-15.172%	9	4,149	-66.829%
2026-04-27	6.7500	7.2500	6.5000	7.2500	+0.694%	32	4,149	-71.862%
2026-04-24	7.6900	7.6900	7.1000	7.2000	-10.000%	19	4,162	-71.667%
2026-04-23	8.2500	8.2500	8.0000	8.0000	-23.445%	2	4,180	-74.500%
2026-04-22	10.7000	10.7000	10.4000	10.4500	+11.765%	7	4,178	-80.478%
2026-04-21	7.5500	9.5000	7.5500	9.3500	+28.966%	200	4,181	-78.182%
2026-04-20	7.0500	7.3000	7.0500	7.2500	+1.826%	10	4,181	-71.862%
2026-04-17	8.4900	8.9800	7.1200	7.1200	-11.553%	24	4,178	-71.348%
2026-04-16	7.2500	8.0500	7.2500	8.0500	+20.149%	35	4,197	-74.658%
2026-04-15	5.9800	7.1000	5.9800	6.7000	+22.936%	16	4,205	-69.552%
2026-04-14	5.5500	6.3400	5.4500	5.4500	+29.762%	23	4,214	-62.569%
2026-04-13	2.5600	4.2000	2.5500	4.2000	+96.262%	120	4,215	-51.429%
2026-04-10	2.1500	2.1500	2.0700	2.1400	+3.883%	23	4,220	-4.673%
2026-04-09	2.0200	2.1000	1.9000	2.0600	-17.600%	52	4,221	-0.971%
2026-04-08	2.3900	2.5000	2.3100	2.5000	+0.806%	86	4,215	-18.400%
2026-04-07	2.4800	2.5100	2.4800	2.4800	-11.429%	5	4,228	-17.742%
2026-04-02	2.4000	2.8000	2.4000	2.8000	-5.085%	37	4,210	-27.143%
2026-03-31	2.6500	2.9500	2.5000	2.9500	+18.000%	22	4,210	-30.847%
2026-03-30	2.5500	2.5500	2.4300	2.5000	0.000%	5	4,215	-18.400%
2026-03-27	2.6900	2.6900	2.5000	2.5000	-8.759%	2	4,212	-18.400%
2026-03-26	3.0700	3.0700	2.7400	2.7400	-8.361%	27	4,212	-25.547%
2026-03-25	3.1300	3.1300	2.9900	2.9900	-5.380%	15	4,194	-31.773%
2026-03-24	3.2300	3.3100	3.1500	3.1600	-14.595%	40	4,185	-35.443%
2026-03-23	3.8500	3.8500	3.5000	3.7000	-2.632%	43	4,186	-44.865%
2026-03-20	3.8000	3.8000	3.7500	3.8000	-10.588%	1,392	4,191	-46.316%
2026-03-19	3.6000	4.2500	3.6000	4.2500	+6.250%	9	2,800	-52.000%
2026-03-18	3.9000	4.1500	3.9000	4.0000	-14.894%	23	2,807	-49.000%
2026-03-16	4.7500	4.8500	4.4700	4.7000	-6.000%	26	2,791	-56.596%
2026-03-13	5.2000	5.2000	5.0000	5.0000	-14.530%	2	2,789	-59.200%
2026-03-12	6.0500	6.0500	5.8500	5.8500	-4.098%	12	2,788	-65.128%
2026-03-11	7.3000	7.3000	5.8500	6.1000	+14.019%	25	2,783	-66.557%
2026-03-10	5.3400	5.4000	5.2500	5.3500	-6.140%	62	2,794	-61.869%
2026-03-09	5.9500	5.9500	5.7000	5.7000	-17.391%	2	2,746	-64.211%
2026-03-06	7.0000	7.7700	6.9000	6.9000	+6.977%	26	2,744	-70.435%
2026-03-05	6.8500	6.8500	6.4500	6.4500	+16.007%	3	2,742	-68.372%
2026-03-02	5.5600	5.5600	5.5600	5.5600	+6.923%	10	2,741	-63.309%
2026-02-27	5.2000	5.2000	5.2000	5.2000	-13.333%	1	2,731	-60.769%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+13.208%	1	2,732	-66.000%
2026-02-24	4.9000	5.3000	4.9000	5.3000	+14.719%	10	2,731	-61.509%
2026-02-23	5.0700	5.0700	4.5500	4.6200	-18.947%	9	2,737	-55.844%
2026-02-20	6.2000	6.2500	5.7000	5.7000	-19.605%	7	2,734	-64.211%
2026-02-19	7.0900	7.0900	7.0900	7.0900	+3.807%	1	2,735	-71.227%
2026-02-18	6.7000	7.0500	6.4000	6.8300	+5.891%	17	2,734	-70.132%
2026-02-17	6.6000	6.6000	6.4500	6.4500	-19.876%	3	2,744	-68.372%
2026-02-13	7.9600	8.0500	7.9600	8.0500	+11.806%	3	2,742	-74.658%
2026-02-12	7.4300	7.4300	7.0000	7.2000	-4.000%	7	2,742	-71.667%
2026-02-11	7.2800	7.5000	7.2800	7.5000	-8.537%	8	2,742	-72.800%
2026-02-10	9.3100	9.3100	8.2000	8.2000	+7.190%	10	2,748	-75.122%
2026-02-09	6.2700	7.7500	6.2700	7.6500	+62.766%	60	2,747	-73.333%
2026-02-06	5.3500	5.3500	4.6000	4.7000	+11.905%	24	2,761	-56.596%
2026-02-05	4.9500	4.9800	4.2000	4.2000	-24.324%	23	2,754	-51.429%
2026-02-04	6.0000	6.0000	5.3000	5.5500	-17.040%	70	2,748	-63.243%
2026-02-03	7.2000	7.4100	6.6900	6.6900	-23.192%	21	2,729	-69.507%
2026-02-02	9.0500	9.3000	8.7100	8.7100	+0.115%	253	2,726	-76.579%
2026-01-30	9.1300	9.7000	8.7000	8.7000	-5.022%	34	2,643	-76.552%
2026-01-29	9.1000	9.1900	8.4500	9.1600	-13.503%	23	2,635	-77.729%
2026-01-28	11.0100	11.0100	10.4500	10.5900	+3.016%	7	2,620	-80.737%
2026-01-27	11.0000	11.0700	10.2800	10.2800	-19.688%	16	2,622	-80.156%
2026-01-26	11.9500	13.0000	11.9500	12.8000	+18.081%	4	2,619	-84.063%
2026-01-23	10.9100	11.3500	10.8400	10.8400	-4.912%	3	2,619	-81.181%
2026-01-22	11.0000	11.4000	11.0000	11.4000	+8.365%	9	2,619	-82.105%
2026-01-21	11.1900	11.1900	10.0000	10.5200	-12.040%	49	2,617	-80.608%
2026-01-20	13.3700	13.3700	11.9600	11.9600	-20.479%	6	2,612	-82.943%
2026-01-16	14.5000	15.1500	14.0000	15.0400	+0.940%	15	2,604	-86.436%
2026-01-15	15.7000	15.7000	14.9000	14.9000	-4.118%	12	2,604	-86.309%
2026-01-14	15.5400	15.5400	15.5400	15.5400	-13.906%	1	2,611	-86.873%
2026-01-13	18.0500	18.0500	18.0500	18.0500	-5.842%	2	2,611	-88.698%
2026-01-12	16.4000	19.1700	16.4000	19.1700	+14.243%	3	2,612	-89.358%
2026-01-09	14.0000	16.7800	14.0000	16.7800	+22.751%	21	2,611	-87.843%
2026-01-08	13.2500	13.7000	13.2500	13.6700	-7.946%	25	2,612	-85.077%
2026-01-07	15.2200	15.2200	14.8500	14.8500	-1.656%	16	2,618	-86.263%
2026-01-06	15.1000	15.1000	15.1000	15.1000	-7.645%	1	2,618	-86.490%
2026-01-05	15.6000	16.3500	15.6000	16.3500	+5.010%	19	2,612	-87.523%
2026-01-02	15.5700	15.5700	15.5700	15.5700	-2.075%	8	2,612	-86.898%
2025-12-31	15.9000	15.9000	15.9000	15.9000	-3.049%	1	2,621	-87.170%
2025-12-30	16.3000	16.4000	16.3000	16.4000	+4.792%	6	2,621	-87.561%
2025-12-29	15.6500	15.6500	15.6500	15.6500	-5.152%	1	2,626	-86.965%
2025-12-26	17.2000	17.2000	16.5000	16.5000	-0.662%	6	2,625	-87.636%
2025-12-24	16.1500	16.6100	16.1500	16.6100	+3.489%	11	2,635	-87.718%
2025-12-23	16.9500	16.9500	16.0500	16.0500	-7.225%	24	2,635	-87.290%
2025-12-22	17.3000	17.3000	16.4000	17.3000	+6.200%	10	2,629	-88.208%
2025-12-19	15.3000	16.2900	15.3000	16.2900	+29.388%	15	2,634	-87.477%
2025-12-18	12.8000	13.1700	12.5900	12.5900	+4.136%	3	2,624	-83.797%
2025-12-17	13.2500	13.2500	11.9200	12.0900	-15.158%	22	2,626	-83.127%
2025-12-16	14.2800	14.8400	14.2400	14.2500	-1.384%	108	2,634	-85.684%
2025-12-15	14.0500	14.7500	13.8300	14.4500	-7.668%	29	2,611	-85.882%
2025-12-12	16.7000	16.9000	15.4700	15.6500	-17.632%	79	2,602	-86.965%
2025-12-11	14.9500	19.3000	14.9500	19.0000	-31.159%	49	2,564	-89.263%
2025-12-10	28.5700	28.5700	27.1900	27.6000	-3.158%	6	2,557	-92.609%
2025-12-09	28.5000	28.5000	28.5000	28.5000	+1.786%	1	2,559	-92.842%
2025-12-08	27.3400	28.0000	27.3000	28.0000	+14.286%	9	2,559	-92.714%
2025-12-04	24.5000	24.5000	24.5000	24.5000	+7.268%	1	2,559	-91.673%
2025-12-03	21.4000	22.8400	20.9000	22.8400	+9.544%	64	2,560	-91.068%
2025-12-02	23.2100	23.3500	20.8500	20.8500	+1.509%	10	2,570	-90.216%
2025-12-01	18.8500	21.1000	18.8500	20.5400	-2.284%	25	2,577	-90.068%
2025-11-28	20.4900	21.0200	20.4900	21.0200	-7.401%	2	2,579	-90.295%
2025-11-26	22.6000	22.7000	22.5000	22.7000	+24.179%	49	2,558	-91.013%
2025-11-25	17.2000	18.5300	17.0200	18.2800	-8.828%	13	2,558	-88.840%
2025-11-24	19.1500	21.0500	19.1400	20.0500	-6.483%	27	2,552	-89.825%
2025-11-21	22.2500	22.8000	20.2000	21.4400	-18.911%	50	2,545	-90.485%
2025-11-20	32.7300	32.7300	26.4400	26.4400	-17.632%	12	2,535	-92.284%
2025-11-19	30.9000	32.7200	30.9000	32.1000	+15.676%	6	2,542	-93.645%
2025-11-18	27.7500	27.7500	27.7500	27.7500	-3.310%	1	2,544	-92.649%
2025-11-17	28.5000	29.6000	28.5000	28.7000	-8.013%	12	2,543	-92.892%
2025-11-14	27.5000	31.3000	27.5000	31.2000	+13.786%	21	2,537	-93.462%
2025-11-13	29.0500	29.0500	27.4200	27.4200	-12.115%	38	2,541	-92.560%
2025-11-12	33.3500	33.3500	31.2000	31.2000	-7.143%	91	2,567	-93.462%
2025-11-11	35.0000	35.0000	33.2500	33.6000	-11.579%	10	2,608	-93.929%
2025-11-10	39.2500	39.2500	37.1100	38.0000	+4.024%	30	2,608	-94.632%
2025-11-07	35.3800	36.5300	34.4900	36.5300	-6.237%	45	2,621	-94.416%
2025-11-06	40.0000	40.8000	38.3300	38.9600	-11.313%	38	2,627	-94.764%
2025-11-05	42.7000	44.4300	42.7000	43.9300	+3.731%	16	2,608	-95.356%
2025-11-04	43.6000	46.4000	42.3000	42.3500	-15.300%	113	2,613	-95.183%
2025-11-03	49.9300	50.0000	49.9300	50.0000	-1.205%	6	2,577	-95.920%
2025-10-31	49.3700	52.6000	49.3700	50.6100	+1.220%	10	2,577	-95.969%
2025-10-30	56.0000	56.0000	48.5000	50.0000	-15.240%	28	2,575	-95.920%
2025-10-29	57.8000	59.5800	57.0000	58.9900	-7.234%	6	2,575	-96.542%
2025-10-28	61.4000	63.5900	61.4000	63.5900	+2.399%	8	2,578	-96.792%
2025-10-27	61.7500	62.4100	61.5000	62.1000	-2.588%	16	2,582	-96.715%
2025-10-24	63.9000	64.2200	63.7500	63.7500	+2.327%	5	2,582	-96.800%
2025-10-23	58.0000	62.3000	58.0000	62.3000	+8.802%	4	2,581	-96.726%
2025-10-22	57.9000	57.9000	55.5500	57.2600	-2.867%	23	2,581	-96.437%
2025-10-21	60.5400	60.5400	58.9500	58.9500	-2.239%	3	2,579	-96.539%
2025-10-20	68.0000	68.0000	59.8000	60.3000	-14.468%	241	2,578	-96.617%
2025-10-17	74.9000	76.4100	69.2300	70.5000	-18.023%	97	2,363	-97.106%
2025-10-16	84.5500	90.2500	78.8000	86.0000	+6.029%	14	2,368	-97.628%
2025-10-15	80.5000	81.1100	80.5000	81.1100	+4.861%	5	2,371	-97.485%
2025-10-14	72.5500	77.3600	72.2000	77.3500	-6.526%	25	2,374	-97.363%
2025-10-13	76.6500	82.7500	76.6500	82.7500	+16.862%	10	2,376	-97.535%
2025-10-10	74.0000	78.5000	70.5700	70.8100	-3.856%	20	2,384	-97.119%
2025-10-09	66.8500	73.6500	65.1000	73.6500	+10.254%	33	2,380	-97.230%
2025-10-08	63.9000	66.8500	62.1000	66.8000	+6.234%	25	2,383	-96.946%
2025-10-07	65.8900	66.1200	55.0000	62.8800	-7.133%	51	2,361	-96.756%
2025-10-06	68.6000	69.1500	66.7500	67.7100	+5.962%	18	2,361	-96.987%
2025-10-03	68.5000	68.5000	63.9000	63.9000	-2.873%	20	2,357	-96.808%
2025-10-02	68.7000	68.7000	64.3000	65.7900	-0.559%	1,039	2,358	-96.899%
2025-10-01	61.6500	66.1600	61.6500	66.1600	+11.662%	17	1,679	-96.917%
2025-09-30	59.7500	60.1000	57.9000	59.2500	-4.358%	57	1,668	-96.557%
2025-09-29	61.9600	62.0500	60.4600	61.9500	-1.978%	25	1,658	-96.707%
2025-09-26	69.7900	69.7900	63.1000	63.2000	-7.737%	28	1,654	-96.772%
2025-09-25	71.8500	72.6000	67.3500	68.5000	-11.350%	55	1,647	-97.022%
2025-09-24	76.6100	77.5000	75.6500	77.2700	-6.937%	6	1,647	-97.360%
2025-09-23	88.7500	88.7500	82.7700	83.0300	-11.131%	9	1,651	-97.543%
2025-09-22	76.9000	93.4300	76.9000	93.4300	+19.813%	19	1,657	-97.817%
2025-09-19	73.2200	77.9800	72.3000	77.9800	+13.080%	23	1,664	-97.384%
2025-09-18	69.0000	72.6500	68.7000	68.9600	-4.222%	27	1,668	-97.042%
2025-09-17	75.1500	75.1500	69.0000	72.0000	-4.888%	17	1,681	-97.167%
2025-09-16	81.4900	81.4900	74.0000	75.7000	+9.710%	76	1,677	-97.305%
2025-09-15	71.6000	72.4500	68.0000	69.0000	+8.235%	27	1,661	-97.043%
2025-09-12	73.0500	73.0500	63.7500	63.7500	-16.284%	51	1,654	-96.800%
2025-09-11	79.3500	81.7500	73.7500	76.1500	-12.259%	52	1,671	-97.321%
2025-09-10	76.6500	101.1400	76.6500	86.7900	+179.787%	92	1,661	-97.649%
2025-09-09	31.0200	31.0200	31.0200	31.0200	-0.385%	1	1,704	-93.424%
2025-09-08	31.1400	31.1400	31.1400	31.1400	+20.511%	1	1,703	-93.449%
2025-09-05	25.0000	25.8500	25.0000	25.8400	+15.100%	102	1,703	-92.105%
2025-09-04	22.4500	22.4500	22.4500	22.4500	-5.870%	1	1,603	-90.913%
2025-09-03	23.8500	23.8500	23.8500	23.8500	+0.421%	4	1,604	-91.447%
2025-09-02	23.7500	23.7500	23.7500	23.7500	-19.163%	2	1,604	-91.411%
2025-08-27	29.4500	29.4500	29.3800	29.3800	+1.310%	2	1,604	-93.057%
2025-08-26	29.0000	29.0000	29.0000	29.0000	-4.762%	1	1,606	-92.966%
2025-08-22	28.4000	30.4500	28.4000	30.4500	+8.363%	5	1,607	-93.300%
2025-08-20	28.1000	28.1000	28.1000	28.1000	-4.746%	1	1,606	-92.740%
2025-08-19	28.9500	29.5000	28.7100	29.5000	-16.193%	11	1,607	-93.085%
2025-08-18	35.2000	35.2000	35.2000	35.2000	+2.029%	2	1,615	-94.205%
2025-08-14	34.0000	34.5500	34.0000	34.5000	+3.604%	26	1,617	-94.087%
2025-08-13	35.0500	35.0500	33.3000	33.3000	-14.175%	5	1,621	-93.874%
2025-08-11	38.8000	38.8000	38.8000	38.8000	-4.433%	2	1,625	-94.742%
2025-08-07	40.6000	40.6000	40.6000	40.6000	+1.500%	4	1,623	-94.975%
2025-08-05	41.1000	41.1000	38.9900	40.0000	+4.302%	10	1,623	-94.900%
2025-08-04	37.3000	38.3500	36.6100	38.3500	+7.123%	4	1,618	-94.681%
2025-08-01	34.9000	35.8000	34.9000	35.8000	-11.056%	4	1,622	-94.302%
2025-07-31	40.2500	40.2500	40.2500	40.2500	+11.280%	60	1,625	-94.932%
2025-07-29	35.9000	37.1600	35.5500	36.1700	+6.539%	21	1,585	-94.360%
2025-07-28	33.3500	33.9500	33.3500	33.9500	+1.313%	2	1,589	-93.991%
2025-07-24	33.6000	33.6000	33.5100	33.5100	+0.480%	2	1,591	-93.912%
2025-07-23	32.6000	33.3500	32.6000	33.3500	+7.581%	2	1,593	-93.883%
2025-07-22	30.9000	32.2000	30.9000	31.0000	-10.171%	12	1,592	-93.419%
2025-07-21	35.9000	35.9000	34.5000	34.5100	-4.139%	18	1,592	-94.089%
2025-07-18	36.0000	36.0000	36.0000	36.0000	-5.113%	1	1,594	-94.333%
2025-07-17	33.5500	38.9000	33.5500	37.9400	+16.774%	521	1,595	-94.623%
2025-07-16	32.4400	32.4900	32.4400	32.4900	+29.960%	60	1,975	-93.721%
2025-07-14	25.8500	25.8500	25.0000	25.0000	-10.873%	3	2,005	-91.840%
2025-07-11	27.8500	28.0500	27.5500	28.0500	-8.691%	6	2,007	-92.727%
2025-07-10	30.7200	30.7200	30.7200	30.7200	+2.571%	1	2,008	-93.359%
2025-07-09	29.0000	29.9500	29.0000	29.9500	-3.200%	3	2,008	-93.189%
2025-07-08	30.3500	30.9400	30.3500	30.9400	+6.360%	2	2,008	-93.407%
2025-07-07	29.2000	29.5300	27.3000	29.0900	-9.094%	517	2,010	-92.987%
2025-07-03	27.3200	32.0000	27.3200	32.0000	+36.170%	41	2,272	-93.625%
2025-07-02	23.5000	23.5000	23.5000	23.5000	+9.557%	1	2,272	-91.319%
2025-06-30	22.9500	22.9500	21.4500	21.4500	+16.576%	3	2,272	-90.490%
2025-06-26	18.4000	18.4000	18.4000	18.4000	+1.043%	1	2,274	-88.913%
2025-06-25	18.4500	18.4500	18.2100	18.2100	-5.403%	2	2,274	-88.797%
2025-06-24	18.3500	19.2500	18.1900	19.2500	+24.595%	8	2,275	-89.403%
2025-06-23	15.5000	15.5000	15.4500	15.4500	-2.215%	2	2,277	-86.796%
2025-06-20	16.1500	16.6000	15.8000	15.8000	-9.869%	6	2,277	-87.089%
2025-06-18	17.5300	17.5300	17.5300	17.5300	-3.149%	1	2,278	-88.363%
2025-06-17	18.6000	18.6000	18.1000	18.1000	-1.093%	2	2,278	-88.729%
2025-06-16	18.3000	18.5400	17.7300	18.3000	-8.500%	68	2,280	-88.852%
2025-06-13	14.1500	20.0000	14.1500	20.0000	+60.000%	80	2,339	-89.800%
2025-06-12	9.7200	13.0000	8.3000	12.5000	+96.541%	263	2,362	-83.680%
2025-06-11	6.8500	7.3800	6.1200	6.3600	-2.154%	509	2,382	-67.925%
2025-06-10	6.8000	7.2000	6.3500	6.5000	-7.801%	116	2,459	-68.615%
2025-06-09	6.5400	7.1500	5.9600	7.0500	+11.905%	590	2,487	-71.064%
2025-06-06	6.2000	6.3000	6.1300	6.3000	+9.565%	62	2,566	-67.619%
2025-06-05	5.1100	5.7500	5.1100	5.7500	+10.153%	281	2,574	-64.522%
2025-06-04	5.6000	5.6000	5.2200	5.2200	-1.509%	393	2,617	-60.920%
2025-06-03	5.2100	5.3800	4.2800	5.3000	+4.331%	112	2,812	-61.509%
2025-06-02	4.8100	5.2500	4.7900	5.0800	+14.157%	179	2,836	-59.843%
2025-05-30	4.5100	4.6500	4.4500	4.4500	-9.184%	10	2,938	-54.157%
2025-05-29	4.5900	4.9500	4.5900	4.9000	+2.083%	25	2,942	-58.367%
2025-05-28	4.5700	4.8000	4.4700	4.8000	+11.628%	9	2,944	-57.500%
2025-05-27	4.6600	4.6600	3.9600	4.3000	+7.500%	172	2,945	-52.558%
2025-05-23	3.8600	4.0000	3.8600	4.0000	+5.263%	8	3,071	-49.000%
2025-05-22	3.7400	4.1500	3.7400	3.8000	-5.000%	32	3,071	-46.316%
2025-05-21	4.0600	4.0800	3.6800	4.0000	-4.762%	5	3,103	-49.000%
2025-05-20	3.8300	4.2000	3.8300	4.2000	-0.238%	9	3,099	-51.429%
2025-05-19	4.1400	4.2100	3.6000	4.2100	-7.269%	141	3,090	-51.544%
2025-05-16	4.1000	4.5400	4.0000	4.5400	+16.410%	2,056	3,087	-55.066%
2025-05-15	4.1000	4.2000	3.3300	3.9000	-13.333%	611	3,519	-47.692%
2025-05-14	4.4500	4.5000	2.4200	4.5000	+3.448%	492	4,128	-54.667%
2025-05-13	3.2300	4.3500	3.2300	4.3500	+29.851%	541	4,618	-53.103%
2025-05-12	3.0500	3.3500	3.0500	3.3500	+13.559%	94	4,563	-39.104%
2025-05-09	2.9700	2.9700	2.9500	2.9500	+0.683%	112	4,569	-30.847%
2025-05-08	2.9300	2.9300	2.9300	2.9300	+2.807%	10	4,513	-30.375%
2025-05-07	2.8500	2.8500	2.8500	2.8500	0.000%	16	4,503	-28.421%
2025-05-06	3.0000	3.0000	2.2600	2.8500	-14.925%	32	4,519	-28.421%
2025-05-02	3.2500	3.3500	2.9100	3.3500	+20.939%	110	4,487	-39.104%
2025-05-01	2.7200	2.9300	2.7000	2.7700	+16.878%	155	4,536	-26.354%
2025-04-30	1.8600	2.3700	1.8600	2.3700	+0.424%	176	4,450	-13.924%
2025-04-29	2.4500	2.4500	2.3100	2.3600	+4.889%	7	4,625	-13.559%
2025-04-28	2.3300	2.3300	1.9900	2.2500	+0.446%	294	4,629	-9.333%
2025-04-25	2.2000	2.3300	2.2000	2.2400	+3.226%	2,150	4,425	-8.929%
2025-04-24	2.0400	2.4400	1.9000	2.1700	+3.333%	944	3,366	-5.991%
2025-04-23	2.0700	2.1100	1.7200	2.1000	+23.529%	95	3,220	-2.857%
2025-04-22	1.5400	1.7000	1.5400	1.7000	-2.857%	63	3,220	+20.000%
2025-04-21	1.5000	1.7500	1.4100	1.7500	+4.790%	684	3,159	+16.571%
2025-04-17	1.7300	1.9400	1.6600	1.6700	-4.571%	851	2,285	+22.156%
2025-04-16	1.8500	1.8500	1.6200	1.7500	-16.667%	776	2,285	+16.571%
2025-04-15	2.2000	2.3000	2.0000	2.1000	-6.667%	29	1,994	-2.857%
2025-04-14	2.6000	2.6000	2.2500	2.2500	-5.858%	11	1,996	-9.333%
2025-04-11	2.5000	2.6000	2.2800	2.3900	-9.811%	450	1,989	-14.644%
2025-04-10	2.6500	2.6500	2.6500	2.6500	-11.667%	1	1,767	-23.019%
2025-04-09	2.4500	3.2600	2.4000	3.0000	+36.986%	20	1,766	-32.000%
2025-04-08	2.3500	2.3500	2.1500	2.1900	+4.286%	38	1,760	-6.849%
2025-04-07	2.5400	2.5400	1.4500	2.1000	-4.545%	52	1,756	-2.857%
2025-04-04	2.5000	2.8000	2.0000	2.2000	-17.910%	584	1,802	-7.273%
2025-04-03	3.0000	3.0000	2.6500	2.6800	-25.556%	66	2,018	-23.881%
2025-04-02	3.6500	4.0000	3.6000	3.6000	+8.108%	26	2,014	-43.333%
2025-04-01	3.3500	3.3500	3.2600	3.3300	+4.389%	61	2,014	-38.739%
2025-03-31	2.8000	3.2000	2.8000	3.1900	-1.846%	245	1,979	-36.050%
2025-03-28	3.0200	3.2500	2.9500	3.2500	-9.218%	936	1,874	-37.231%
2025-03-27	3.6300	3.6300	3.5000	3.5800	-7.013%	88	1,412	-43.017%
2025-03-26	4.0400	4.1000	3.6500	3.8500	-12.500%	140	1,400	-47.013%
2025-03-25	4.3000	4.4700	4.2500	4.4000	-2.222%	552	1,442	-53.636%
2025-03-24	4.1500	4.5000	4.1500	4.5000	-0.881%	2	1,366	-54.667%
2025-03-21	4.5400	4.5400	4.5400	4.5400	-12.186%	12	1,367	-55.066%
2025-03-19	4.3000	5.1700	4.3000	5.1700	+21.647%	11	1,373	-60.542%
2025-03-18	4.4500	4.4500	4.2500	4.2500	-12.551%	96	1,362	-52.000%
2025-03-17	5.0000	5.0500	4.7500	4.8600	+14.353%	4	1,342	-58.025%
2025-03-14	4.3500	4.3500	4.2000	4.2500	-5.556%	6	1,341	-52.000%
2025-03-13	4.2300	4.5000	4.2300	4.5000	-1.747%	7	1,333	-54.667%
2025-03-12	4.5800	4.5800	4.5800	4.5800	+18.346%	1	1,333	-55.459%
2025-03-11	3.8500	3.9500	3.8100	3.8700	-21.020%	186	1,333	-47.287%
2025-03-10	5.0000	5.3000	4.3000	4.9000	-16.949%	47	1,166	-58.367%
2025-03-07	5.5000	5.9000	5.2300	5.9000	+10.902%	24	1,123	-65.424%
2025-03-06	5.5000	5.5000	5.3200	5.3200	-27.123%	2	1,133	-61.654%
2025-03-03	7.3000	7.3000	7.3000	7.3000	-11.408%	21	1,131	-72.055%
2025-02-27	8.2400	8.2400	8.2400	8.2400	-8.950%	1	1,152	-75.243%
2025-02-26	9.0500	9.0500	9.0500	9.0500	+13.836%	1	1,153	-77.459%
2025-02-25	7.3500	8.5500	7.3500	7.9500	-1.852%	356	1,152	-74.340%
2025-02-24	8.1000	8.1000	7.9600	8.1000	+7.001%	11	1,221	-74.815%
2025-02-21	9.0000	9.0000	7.5700	7.5700	-21.146%	148	1,220	-73.052%
2025-02-20	10.2500	10.2500	9.1000	9.6000	-12.727%	44	1,222	-78.750%
2025-02-19	10.0800	11.0000	10.0800	11.0000	+6.280%	67	1,245	-81.455%
2025-02-18	10.7500	11.0000	9.8500	10.3500	+19.653%	294	1,180	-80.290%
2025-02-14	9.1000	9.1000	8.6500	8.6500	-1.705%	44	1,007	-76.416%
2025-02-13	8.8000	8.8000	8.8000	8.8000	+0.571%	18	989	-76.818%
2025-02-12	9.1500	9.1500	8.2000	8.7500	-7.895%	38	989	-76.686%
2025-02-11	10.0200	10.0200	9.4700	9.5000	-7.317%	8	989	-78.526%
2025-02-10	9.7000	10.2500	9.7000	10.2500	+19.186%	29	996	-80.098%
2025-02-07	8.6000	8.6000	8.6000	8.6000	+0.703%	2	995	-76.279%
2025-02-06	8.6000	9.0500	8.3500	8.5400	+2.892%	21	996	-76.112%
2025-02-05	8.1100	8.3000	8.1100	8.3000	+6.821%	2	1,002	-75.422%
2025-02-04	7.6500	7.8600	7.6500	7.7700	-3.478%	3	1,003	-73.745%
2025-02-03	7.3000	8.0500	7.3000	8.0500	-1.227%	2	1,001	-74.658%
2025-01-31	8.2700	8.3000	8.1500	8.1500	+0.617%	100	1,001	-74.969%
2025-01-30	7.5000	8.2000	7.5000	8.1000	+17.391%	17	1,001	-74.815%