Dark

ORCL20270115P150
ORCL Jan 15 2027 150.00 Put (ORCL270115P00150000)
option OPRA

EOD

Aug 27, 2026

21.75-3.462%(-0.78)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	21.0000	22.5200	21.0000	21.7500	-3.462%	80	14,488	0.000%
2026-08-26	22.4800	22.9500	21.6000	22.5300	-9.772%	94	14,493	-3.462%
2026-08-25	24.3000	25.0500	23.9200	24.9700	-1.615%	144	14,502	-12.895%
2026-08-24	25.2500	26.2000	24.7000	25.3800	+6.415%	145	14,448	-14.303%
2026-08-21	24.9900	24.9900	23.7000	23.8500	-8.795%	56	14,357	-8.805%
2026-08-20	25.4000	26.6000	25.4000	26.1500	+3.074%	46	14,354	-16.826%
2026-08-19	26.2500	27.3000	24.5400	25.3700	+0.039%	22	14,384	-14.269%
2026-08-18	25.2000	25.5000	24.9500	25.3600	+6.779%	32	14,379	-14.235%
2026-08-17	23.8500	24.4000	23.2000	23.7500	+3.396%	48	14,381	-8.421%
2026-08-14	22.0700	22.9800	21.8000	22.9700	+7.638%	2,083	14,378	-5.311%
2026-08-13	22.5300	22.5300	20.5400	21.3400	-6.404%	61	14,336	+1.921%
2026-08-12	23.0000	24.3500	22.3000	22.8000	-10.413%	675	13,840	-4.605%
2026-08-11	25.0000	26.5000	25.0000	25.4500	+6.219%	55	13,399	-14.538%
2026-08-10	24.9000	25.5000	23.9000	23.9600	-7.490%	2,419	14,151	-9.224%
2026-08-07	27.5900	27.6000	25.9000	25.9000	-6.835%	2,085	12,612	-16.023%
2026-08-06	29.6500	29.6500	27.3000	27.8000	-0.358%	10	12,418	-21.763%
2026-08-05	28.4900	28.4900	27.7500	27.9000	+0.180%	12	12,417	-22.043%
2026-08-04	29.3400	29.3400	26.8000	27.8500	-7.475%	60	12,415	-21.903%
2026-08-03	32.3000	32.3000	29.7000	30.1000	-16.062%	185	12,422	-27.741%
2026-07-31	34.8100	37.4500	34.6700	35.8600	-6.003%	66	12,401	-39.347%
2026-07-30	39.0800	39.0800	37.4100	38.1500	-7.850%	81	12,404	-42.988%
2026-07-29	42.0000	42.7600	41.3000	41.4000	+2.046%	437	12,461	-47.464%
2026-07-28	44.4000	44.4000	40.4500	40.5700	-1.768%	22	12,026	-46.389%
2026-07-27	42.9700	42.9700	40.8000	41.3000	-4.287%	61	12,036	-47.337%
2026-07-24	41.3000	44.0500	41.3000	43.1500	+0.583%	64	12,030	-49.594%
2026-07-23	40.3500	42.9000	40.3500	42.9000	+12.776%	33	11,984	-49.301%
2026-07-22	37.0000	38.3000	37.0000	38.0400	+1.224%	98	11,995	-42.823%
2026-07-21	37.6500	38.4000	37.5800	37.5800	-6.050%	85	12,080	-42.123%
2026-07-20	37.2000	41.0000	37.2000	40.0000	+5.541%	204	12,098	-45.625%
2026-07-17	38.1100	38.3500	36.6000	37.9000	-1.533%	68	12,153	-42.612%
2026-07-16	36.5900	38.4900	36.5900	38.4900	+12.610%	45	12,175	-43.492%
2026-07-15	35.4400	35.4400	33.5500	34.1800	-7.346%	60	12,206	-36.366%
2026-07-14	35.0000	36.8900	35.0000	36.8900	+7.114%	31	12,198	-41.041%
2026-07-13	30.6500	34.4400	30.6500	34.4400	+17.945%	83	12,182	-36.847%
2026-07-10	29.2000	30.3200	29.0600	29.2000	+1.742%	24	12,180	-25.514%
2026-07-09	27.2500	28.8200	27.1700	28.7000	-3.949%	109	12,174	-24.216%
2026-07-08	30.3000	31.2700	29.8800	29.8800	-0.632%	110	12,166	-27.209%
2026-07-07	27.8700	31.0100	27.8700	30.0700	+5.177%	598	12,213	-27.669%
2026-07-06	27.6500	29.2500	27.6500	28.5900	-4.060%	75	11,760	-23.924%
2026-07-02	26.9800	30.4700	26.9800	29.8000	+6.050%	51	11,723	-27.013%
2026-07-01	27.5000	28.1000	26.5500	28.1000	+5.599%	165	11,723	-22.598%
2026-06-30	25.8900	27.3000	25.4500	26.6100	+3.180%	921	11,291	-18.264%
2026-06-29	23.1500	27.0000	23.1500	25.7900	+2.341%	91	11,069	-15.665%
2026-06-26	23.4500	25.4500	23.4500	25.2000	+5.660%	470	11,063	-13.690%
2026-06-25	22.9000	25.0000	22.9000	23.8500	+4.376%	117	10,741	-8.805%
2026-06-24	19.5900	22.8900	19.5000	22.8500	+20.899%	2,329	10,742	-4.814%
2026-06-23	17.1500	18.9000	16.9000	18.9000	+17.391%	19	9,781	+15.079%
2026-06-22	14.3900	16.2000	14.3900	16.1000	+14.754%	101	9,776	+35.093%
2026-06-18	15.0500	15.0500	13.8800	14.0300	-2.569%	44	9,726	+55.025%
2026-06-17	13.6000	14.4000	13.0500	14.4000	+10.260%	99	9,726	+51.042%
2026-06-16	13.4800	13.4800	12.9500	13.0600	+0.616%	48	9,726	+66.539%
2026-06-15	13.7900	13.8000	12.8000	12.9800	-15.163%	180	9,862	+67.565%
2026-06-12	15.8000	16.3400	15.2900	15.3000	-2.361%	153	9,862	+42.157%
2026-06-11	15.3500	17.9500	15.3500	15.6700	+19.710%	1,510	9,862	+38.800%
2026-06-10	13.4000	13.4000	11.8000	13.0900	+5.992%	342	9,585	+66.157%
2026-06-09	11.0000	13.6000	11.0000	12.3500	+7.860%	550	9,672	+76.113%
2026-06-08	11.2000	11.7800	11.2000	11.4500	-1.037%	68	9,497	+89.956%
2026-06-05	9.5000	12.0000	9.5000	11.5700	+41.963%	60	9,504	+87.986%
2026-06-04	9.8300	9.8300	8.1500	8.1500	-9.444%	234	9,469	+166.871%
2026-06-03	9.3000	9.7400	9.0000	9.0000	+4.651%	1,569	9,624	+141.667%
2026-06-02	8.3800	9.3500	8.2500	8.6000	+4.878%	175	10,301	+152.907%
2026-06-01	9.5900	10.0000	8.2000	8.2000	-19.212%	189	10,340	+165.244%
2026-05-29	11.2500	11.2600	10.1500	10.1500	-16.803%	915	10,338	+114.286%
2026-05-28	13.3000	13.8000	12.2000	12.2000	-14.386%	138	10,940	+78.279%
2026-05-27	14.8500	14.8500	14.2500	14.2500	-2.062%	684	10,937	+52.632%
2026-05-26	14.4700	15.2000	14.0000	14.5500	-1.155%	112	10,869	+49.485%
2026-05-22	14.6000	14.9000	14.6000	14.7200	-3.791%	70	10,891	+47.758%
2026-05-21	15.7000	15.7000	15.0500	15.3000	-4.494%	19	10,919	+42.157%
2026-05-20	17.1000	17.1500	15.9500	16.0200	-7.130%	100	10,919	+35.768%
2026-05-19	16.8500	17.2500	16.7000	17.2500	+4.863%	89	10,803	+26.087%
2026-05-18	15.4500	16.8000	15.4500	16.4500	+11.149%	13	10,803	+32.219%
2026-05-15	15.8000	15.8000	14.8000	14.8000	+0.680%	222	10,803	+46.959%
2026-05-14	14.6800	14.8900	14.1500	14.7000	-4.235%	21	10,653	+47.959%
2026-05-13	15.4100	15.6500	15.2500	15.3500	-4.658%	118	10,571	+41.694%
2026-05-12	16.2300	16.8000	15.7100	16.1000	+9.898%	76	10,571	+35.093%
2026-05-11	15.5800	15.6000	14.5400	14.6500	-2.333%	111	10,571	+48.464%
2026-05-08	16.0500	16.0500	14.7800	15.0000	-2.280%	78	10,543	+45.000%
2026-05-07	15.2700	15.8200	14.8000	15.3500	-4.063%	298	10,556	+41.694%
2026-05-06	16.2200	16.6000	15.7600	16.0000	-3.614%	39	10,342	+35.938%
2026-05-05	16.9500	17.1200	16.6000	16.6000	-3.488%	29	10,341	+31.024%
2026-05-04	19.0500	19.0500	17.0000	17.2000	-11.885%	77	10,355	+26.453%
2026-05-01	20.5500	20.6000	18.9700	19.5200	-12.584%	465	10,001	+11.424%
2026-04-30	23.0000	23.0000	22.2500	22.3300	+1.178%	89	10,001	-2.597%
2026-04-29	22.3100	22.5500	21.7500	22.0700	+5.246%	34	10,040	-1.450%
2026-04-28	21.7500	22.0000	20.6700	20.9700	+10.368%	1,192	10,047	+3.720%
2026-04-27	19.7600	20.1500	19.0000	19.0000	+0.529%	35	8,873	+14.474%
2026-04-24	17.2000	19.8300	17.2000	18.9000	+2.162%	520	8,851	+15.079%
2026-04-23	17.2000	18.6000	17.2000	18.5000	+19.664%	29	8,713	+17.568%
2026-04-22	15.8400	16.0000	15.2500	15.4600	-8.358%	31	8,705	+40.686%
2026-04-21	17.2700	17.2700	16.0000	16.8700	-5.225%	39	8,695	+28.927%
2026-04-20	17.8500	18.2500	17.5000	17.8000	-0.168%	31	8,695	+22.191%
2026-04-17	16.8000	18.3100	16.2000	17.8300	+0.905%	303	8,717	+21.985%
2026-04-16	20.0000	20.0000	17.5500	17.6700	-17.622%	839	8,711	+23.090%
2026-04-15	20.2000	21.4500	19.8700	21.4500	-5.631%	86	8,356	+1.399%
2026-04-14	21.9200	22.8000	21.0000	22.7300	-8.273%	102	8,294	-4.311%
2026-04-13	29.5000	29.5000	24.7800	24.7800	-21.904%	1,063	8,244	-12.228%
2026-04-10	31.7000	32.2100	31.1500	31.7300	+0.095%	6	7,737	-31.453%
2026-04-09	30.4800	31.8500	29.6500	31.7000	+10.839%	60	7,734	-31.388%
2026-04-08	26.2900	28.6000	26.2900	28.6000	-4.667%	16	7,759	-23.951%
2026-04-07	30.5000	31.1000	30.0000	30.0000	+4.895%	37	7,763	-27.500%
2026-04-06	28.1500	29.0000	28.1500	28.6000	-0.348%	7	7,736	-23.951%
2026-04-02	29.9600	29.9600	28.7000	28.7000	+3.423%	26	7,730	-24.216%
2026-04-01	28.5000	28.5500	27.7500	27.7500	-4.803%	26	7,730	-21.622%
2026-03-31	30.4000	30.4000	29.1000	29.1500	-11.827%	546	7,718	-25.386%
2026-03-30	31.5200	33.0600	31.5200	33.0600	+3.151%	27	7,182	-34.211%
2026-03-27	31.9000	32.0500	31.0000	32.0500	+6.126%	16	7,209	-32.137%
2026-03-26	29.4500	30.4000	29.4500	30.2000	+4.138%	109	7,212	-27.980%
2026-03-25	27.1500	29.2700	27.1500	29.0000	+2.473%	4	7,282	-25.000%
2026-03-24	25.9000	28.3000	25.9000	28.3000	+10.763%	29	7,280	-23.145%
2026-03-23	27.0000	27.0000	25.2000	25.5500	-9.877%	56	7,284	-14.873%
2026-03-20	27.2300	28.3500	26.7500	28.3500	+12.500%	7	7,238	-23.280%
2026-03-19	25.9600	26.0400	25.2000	25.2000	-2.890%	779	7,233	-13.690%
2026-03-18	26.4500	26.4500	25.9500	25.9500	+2.772%	44	6,495	-16.185%
2026-03-17	25.2000	25.2500	25.2000	25.2500	-1.942%	3	6,455	-13.861%
2026-03-16	25.2000	25.7500	25.0000	25.7500	-1.979%	801	6,454	-15.534%
2026-03-13	24.7200	26.4400	24.7200	26.2700	+7.268%	8	6,276	-17.206%
2026-03-12	22.9000	24.4900	22.9000	24.4900	+3.333%	79	6,276	-11.188%
2026-03-11	23.0000	23.7000	21.1000	23.7000	-20.121%	22	6,214	-8.228%
2026-03-10	28.8000	29.6700	28.5500	29.6700	+0.747%	596	6,223	-26.694%
2026-03-09	30.6100	31.2700	29.4500	29.4500	+1.412%	10	6,441	-26.146%
2026-03-06	29.0500	31.3000	27.3000	29.0400	+1.079%	111	6,446	-25.103%
2026-03-05	28.5000	30.3600	28.5000	28.7300	-0.243%	9	6,346	-24.295%
2026-03-04	30.0500	30.0500	28.5000	28.8000	-4.636%	8	6,340	-24.479%
2026-03-03	32.8500	32.9000	29.9400	30.2000	-3.267%	27	6,334	-27.980%
2026-03-02	31.0000	31.2200	30.1800	31.2200	-5.680%	45	6,328	-30.333%
2026-02-27	32.7500	33.1000	32.2500	33.1000	+7.993%	48	6,329	-34.290%
2026-02-26	30.2500	30.9500	30.2500	30.6500	+0.988%	724	6,344	-29.038%
2026-02-25	30.0200	30.4500	29.8500	30.3500	-5.891%	34	5,656	-28.336%
2026-02-24	32.0000	32.5000	31.8000	32.2500	-7.857%	15	5,656	-32.558%
2026-02-23	32.6500	35.0000	32.6500	35.0000	+13.636%	98	5,660	-37.857%
2026-02-20	28.8000	31.6000	28.6000	30.8000	+12.204%	21	5,596	-29.383%
2026-02-19	27.4500	27.4500	27.4500	27.4500	-2.209%	1	5,577	-20.765%
2026-02-18	27.7500	28.0700	27.7500	28.0700	-3.207%	5	5,578	-22.515%
2026-02-17	27.7000	29.0000	27.7000	29.0000	+6.932%	642	5,581	-25.000%
2026-02-13	27.5500	27.6000	26.8300	27.1200	-2.621%	30	5,045	-19.801%
2026-02-12	28.2500	28.5000	27.8500	27.8500	-2.281%	16	5,045	-21.903%
2026-02-11	28.0500	28.5000	28.0500	28.5000	+6.185%	30	5,046	-23.684%
2026-02-10	26.8100	27.5600	25.9000	26.8400	-4.143%	32	5,059	-18.964%
2026-02-09	30.3400	30.3400	27.2500	28.0000	-16.418%	177	5,060	-22.321%
2026-02-06	34.0600	34.5200	33.4800	33.5000	-8.018%	94	5,064	-35.075%
2026-02-05	32.3000	36.7000	32.2600	36.4200	+20.000%	450	5,000	-40.280%
2026-02-04	29.7500	32.4500	29.3000	30.3500	+7.624%	72	4,604	-28.336%
2026-02-03	26.5000	29.1900	26.5000	28.2000	+12.351%	134	4,608	-22.872%
2026-02-02	23.6500	25.1000	23.0500	25.1000	+2.033%	531	4,508	-13.347%
2026-01-30	24.0000	24.6000	23.7500	24.6000	+0.613%	7	4,096	-11.585%
2026-01-29	23.0000	25.5000	23.0000	24.4500	+16.429%	486	4,094	-11.043%
2026-01-28	20.6000	21.6000	19.8200	21.0000	+2.941%	78	3,641	+3.571%
2026-01-27	18.5000	20.6500	18.5000	20.4000	+12.150%	301	3,591	+6.618%
2026-01-26	18.6500	18.9000	18.1900	18.1900	-9.502%	12	3,310	+19.571%
2026-01-23	20.8000	20.8000	20.1000	20.1000	+2.186%	13	3,316	+8.209%
2026-01-22	19.7000	19.8200	19.3000	19.6700	-6.600%	52	3,308	+10.574%
2026-01-21	19.6000	22.0400	19.6000	21.0600	+9.346%	1,430	3,270	+3.276%
2026-01-20	18.0000	19.2600	18.0000	19.2600	+16.024%	43	4,277	+12.928%
2026-01-16	17.4000	17.4000	16.6000	16.6000	+0.302%	28	4,248	+31.024%
2026-01-15	16.2000	16.6000	16.0500	16.5500	0.000%	386	4,248	+31.420%
2026-01-14	15.0000	16.5500	15.0000	16.5500	+14.931%	16	3,875	+31.420%
2026-01-13	13.5000	14.4100	13.5000	14.4000	+3.226%	252	3,868	+51.042%
2026-01-12	14.8000	14.8000	13.6500	13.9500	-8.404%	58	3,632	+55.914%
2026-01-09	16.0800	16.0800	14.7000	15.2300	-8.142%	49	3,620	+42.810%
2026-01-08	17.0000	18.2500	16.5300	16.5800	+3.950%	17	3,601	+31.182%
2026-01-07	15.7900	15.9700	15.7900	15.9500	+2.771%	31	3,599	+36.364%
2026-01-06	16.3300	16.3300	15.5000	15.5200	-3.602%	653	3,594	+40.142%
2026-01-05	15.5000	16.1000	15.5000	16.1000	+2.222%	20	2,943	+35.093%
2026-01-02	15.5000	15.7500	15.3000	15.7500	+4.305%	9	2,946	+38.095%
2025-12-31	15.1000	15.1000	15.1000	15.1000	+1.003%	2	2,949	+44.040%
2025-12-30	14.8000	14.9500	14.8000	14.9500	-3.920%	33	2,949	+45.485%
2025-12-29	15.5600	15.5600	15.5600	15.5600	+4.430%	1	2,950	+39.781%
2025-12-26	15.0000	15.0100	14.7800	14.9000	-1.585%	18	2,949	+45.973%
2025-12-24	15.0500	15.1400	15.0500	15.1400	-2.323%	6	2,936	+43.659%
2025-12-23	15.5500	16.0000	15.4000	15.5000	+3.333%	16	2,936	+40.323%
2025-12-22	16.0000	16.1500	15.0000	15.0000	-7.975%	70	2,922	+45.000%
2025-12-19	17.6000	17.6000	16.0700	16.3000	-17.468%	123	2,933	+33.436%
2025-12-18	18.4900	19.8000	18.4900	19.7500	-2.276%	52	2,941	+10.127%
2025-12-17	19.0000	20.4000	18.8500	20.2100	+14.830%	417	2,927	+7.620%
2025-12-16	17.7000	18.0000	17.6000	17.6000	-4.400%	8	2,639	+23.580%
2025-12-15	19.0000	19.1100	17.9900	18.4100	+4.011%	71	2,634	+18.142%
2025-12-12	15.9500	18.3400	15.9500	17.7000	+13.462%	121	2,607	+22.881%
2025-12-11	17.5900	18.0000	15.1500	15.6000	+31.313%	446	2,554	+39.423%
2025-12-10	12.3900	12.3900	11.8500	11.8800	-5.339%	8	2,173	+83.081%
2025-12-09	12.5500	12.5500	12.5500	12.5500	-2.335%	1	2,168	+73.307%
2025-12-08	12.9200	13.0600	12.8500	12.8500	-5.445%	73	2,169	+69.261%
2025-12-05	14.1700	14.1700	13.5900	13.5900	-3.274%	9	2,183	+60.044%
2025-12-04	14.3500	14.3500	14.0500	14.0500	-7.261%	121	2,176	+54.804%
2025-12-03	15.7000	15.7000	15.0000	15.1500	-6.481%	39	2,067	+43.564%
2025-12-02	15.4000	16.2000	15.4000	16.2000	+0.621%	4	2,033	+34.259%
2025-12-01	16.1800	16.2000	16.1000	16.1000	-2.424%	302	2,031	+35.093%
2025-11-28	16.8900	16.8900	16.3500	16.5000	+6.109%	5	1,797	+31.818%
2025-11-26	15.7400	15.9800	15.5500	15.5500	-13.898%	115	1,685	+39.871%
2025-11-25	18.6000	19.6500	17.3800	18.0600	+7.500%	214	1,685	+20.432%
2025-11-24	16.8000	16.8000	16.8000	16.8000	-4.382%	30	1,500	+29.464%
2025-11-21	16.4000	19.0000	16.4000	17.5700	+23.298%	28	1,500	+23.791%
2025-11-20	12.6800	14.2500	12.6800	14.2500	+15.760%	9	1,486	+52.632%
2025-11-19	12.3100	12.3100	12.3100	12.3100	-5.815%	1	1,479	+76.686%
2025-11-18	14.0000	14.0000	13.0500	13.0700	+11.045%	3	1,478	+66.412%
2025-11-14	14.3500	14.3500	11.7700	11.7700	-10.562%	206	1,478	+84.792%
2025-11-13	12.4000	13.1600	12.4000	13.1600	+14.534%	41	1,431	+65.274%
2025-11-12	11.2500	11.7400	11.1600	11.4900	+10.800%	457	1,417	+89.295%
2025-11-11	10.4500	11.2500	10.3200	10.3700	+1.667%	19	1,368	+109.740%
2025-11-10	10.2000	10.2300	10.2000	10.2000	-5.204%	9	1,356	+113.235%
2025-11-07	10.6700	10.9000	10.6700	10.7600	+6.535%	6	1,356	+102.138%
2025-11-06	10.2800	10.2800	10.1000	10.1000	+11.602%	6	1,355	+115.347%
2025-11-05	9.1500	9.1500	9.0500	9.0500	0.000%	6	1,350	+140.331%
2025-11-04	9.5000	9.5000	9.0000	9.0500	+3.193%	3	1,344	+140.331%
2025-11-03	9.0100	9.0100	8.7600	8.7700	-3.414%	4	1,343	+148.005%
2025-10-31	8.9000	9.0800	8.9000	9.0800	+0.889%	3	1,343	+139.537%
2025-10-30	8.6000	9.0000	8.6000	9.0000	+12.500%	20	1,344	+141.667%
2025-10-29	8.3000	8.3000	7.9200	8.0000	+10.803%	13	1,326	+171.875%
2025-10-28	7.2000	7.2200	7.2000	7.2200	-2.168%	2	1,336	+201.247%
2025-10-27	7.5500	7.5500	7.2400	7.3800	+3.073%	3	1,335	+194.715%
2025-10-24	7.0900	7.1600	7.0900	7.1600	-4.021%	2	1,335	+203.771%
2025-10-23	7.8000	7.8000	7.4600	7.4600	-6.750%	3	1,335	+191.555%
2025-10-22	8.2000	8.2200	8.0000	8.0000	0.000%	5	1,338	+171.875%
2025-10-21	8.0000	8.0000	8.0000	8.0000	-1.840%	2	1,335	+171.875%
2025-10-20	7.9000	8.1500	7.9000	8.1500	+4.487%	12	1,333	+166.871%
2025-10-17	7.8000	8.1300	7.8000	7.8000	+18.721%	4	1,321	+178.846%
2025-10-15	6.5700	6.5700	6.5700	6.5700	+2.656%	2	1,318	+231.050%
2025-10-13	6.3700	6.4000	6.3700	6.4000	-7.781%	11	1,320	+239.844%
2025-10-10	6.9700	6.9700	6.9100	6.9400	-0.715%	3	1,320	+213.401%
2025-10-07	6.8900	6.9900	6.8900	6.9900	+0.287%	6	1,319	+211.159%
2025-10-01	6.9700	6.9700	6.9700	6.9700	-4.258%	15	1,319	+212.052%
2025-09-26	7.0300	7.2800	7.0300	7.2800	+5.507%	32	1,304	+198.764%
2025-09-25	6.9000	6.9000	6.9000	6.9000	+9.005%	1	1,273	+215.217%
2025-09-24	6.2400	6.3300	6.2400	6.3300	+8.205%	3	1,272	+243.602%
2025-09-23	5.9000	5.9000	5.7000	5.8500	+12.500%	3	1,270	+271.795%
2025-09-22	5.3000	5.3000	5.2000	5.2000	+4.000%	11	1,269	+318.269%
2025-09-19	5.4200	5.5000	5.0000	5.0000	-9.091%	129	1,259	+335.000%
2025-09-18	5.5500	5.6000	5.5000	5.5000	0.000%	13	1,146	+295.455%
2025-09-17	5.4500	5.5000	5.4500	5.5000	+10.000%	24	1,147	+295.455%
2025-09-16	4.9900	5.1000	4.3500	5.0000	+2.041%	21	1,147	+335.000%
2025-09-15	4.9000	4.9000	4.9000	4.9000	-3.922%	6	1,147	+343.878%
2025-09-12	5.2000	5.2000	5.1000	5.1000	+8.511%	2	1,141	+326.471%
2025-09-11	4.3000	4.7000	4.3000	4.7000	+30.556%	3	1,139	+362.766%
2025-09-10	3.9500	4.1600	3.2500	3.6000	-54.430%	9	1,138	+504.167%
2025-09-09	7.7700	7.9000	7.7700	7.9000	-16.842%	3	1,143	+175.316%
2025-09-03	9.5000	9.5000	9.5000	9.5000	-2.564%	3	1,142	+128.947%
2025-09-02	9.7500	9.7500	9.7500	9.7500	+20.074%	1	1,145	+123.077%
2025-08-28	8.1200	8.1200	8.1200	8.1200	-7.200%	1	1,145	+167.857%
2025-08-27	8.7500	8.7500	8.7500	8.7500	+4.167%	5	1,144	+148.571%
2025-08-14	8.4000	8.4000	8.4000	8.4000	-2.665%	3	1,139	+158.929%
2025-08-13	7.5000	8.6300	7.5000	8.6300	+12.810%	3	1,142	+152.028%
2025-08-12	7.6500	7.6500	7.6500	7.6500	-1.923%	1	1,144	+184.314%
2025-08-06	7.8000	7.8000	7.8000	7.8000	+2.497%	400	1,144	+178.846%
2025-08-05	7.6100	7.6100	7.6100	7.6100	-5.230%	1	744	+185.808%
2025-08-04	8.0000	8.0300	8.0000	8.0300	+4.830%	2	745	+170.859%
2025-07-30	7.5500	7.6600	7.5500	7.6600	+1.457%	2	746	+183.943%
2025-07-29	7.6500	7.6500	7.5500	7.5500	-6.444%	2	747	+188.079%
2025-07-28	7.9000	8.0700	7.9000	8.0700	-24.930%	3	747	+169.517%
2025-07-17	8.0500	10.7500	8.0500	10.7500	+18.392%	3	747	+102.326%
2025-07-16	9.0800	9.0800	9.0800	9.0800	-0.548%	1	748	+139.537%
2025-07-09	9.1300	9.1300	9.1300	9.1300	-6.359%	1	749	+138.226%
2025-07-07	9.7500	9.7500	9.7500	9.7500	-0.409%	1	748	+123.077%
2025-06-30	9.7900	9.7900	9.7900	9.7900	-9.184%	1	749	+122.165%
2025-06-18	10.7800	10.7800	10.7800	10.7800	-0.645%	3	749	+101.763%
2025-06-13	10.8500	10.8500	10.8500	10.8500	-0.276%	2	749	+100.461%
2025-06-12	11.2500	12.0000	10.6000	10.8800	-31.052%	45	749	+99.908%
2025-06-09	15.7800	15.7800	15.7800	15.7800	-4.940%	5	780	+37.833%
2025-06-06	16.9500	16.9500	16.5500	16.6000	-18.025%	132	775	+31.024%
2025-05-29	20.0000	20.2500	19.0500	20.2500	-1.123%	4	715	+7.407%
2025-05-28	20.4800	20.4800	20.4800	20.4800	+1.236%	1	714	+6.201%
2025-05-19	20.2300	20.2300	20.2300	20.2300	+2.690%	1	714	+7.514%
2025-05-14	19.9000	19.9000	19.7000	19.7000	-1.746%	3	714	+10.406%
2025-05-13	20.5000	20.5000	19.9500	20.0500	-9.969%	144	711	+8.479%
2025-05-12	22.2700	22.2700	22.2700	22.2700	-13.177%	2	623	-2.335%
2025-05-07	25.6500	25.6500	25.6500	25.6500	+2.518%	3	623	-15.205%
2025-05-02	25.0200	25.0200	25.0200	25.0200	-4.138%	40	620	-13.070%
2025-05-01	26.1000	26.1000	26.1000	26.1000	-10.678%	1	640	-16.667%
2025-04-29	29.4000	29.4000	29.2200	29.2200	-12.331%	4	640	-25.565%
2025-04-24	33.3300	33.3300	33.3300	33.3300	-8.106%	4	639	-34.743%
2025-04-22	36.2700	36.2700	36.2700	36.2700	+3.629%	1	643	-40.033%
2025-04-11	35.3900	35.3900	35.0000	35.0000	-3.235%	22	642	-37.857%
2025-04-10	32.2500	36.1700	32.2500	36.1700	-4.816%	5	632	-39.867%
2025-04-09	39.4000	39.4000	38.0000	38.0000	-1.299%	8	628	-42.763%
2025-04-08	38.5000	38.5000	38.5000	38.5000	+0.785%	1	623	-43.506%
2025-04-07	39.2000	39.2000	38.2000	38.2000	+5.032%	22	623	-43.063%
2025-04-04	37.5200	37.5200	36.3700	36.3700	+16.758%	22	630	-40.198%
2025-04-03	31.1500	31.1500	31.1500	31.1500	+7.045%	3	636	-30.177%
2025-03-28	27.3800	29.1000	27.3800	29.1000	+10.436%	142	633	-25.258%
2025-03-27	26.3800	26.3800	26.3500	26.3500	+3.740%	2	579	-17.457%
2025-03-26	25.4000	25.4000	25.4000	25.4000	+11.648%	8	579	-14.370%
2025-03-25	22.8000	22.8000	22.7500	22.7500	-0.655%	27	571	-4.396%
2025-03-24	22.7200	22.9000	22.7200	22.9000	-9.843%	3	571	-5.022%
2025-03-18	25.4000	25.4000	25.4000	25.4000	+9.388%	1	572	-14.370%
2025-03-17	23.5000	24.0000	23.2200	23.2200	-5.725%	104	571	-6.331%
2025-03-14	24.6200	24.6300	24.6200	24.6300	-2.262%	8	477	-11.693%
2025-03-12	25.3000	25.3000	25.2000	25.2000	-7.353%	8	477	-13.690%
2025-03-11	29.4200	29.4200	27.1600	27.2000	+1.190%	18	479	-20.037%
2025-03-10	26.8400	26.8800	26.8400	26.8800	+6.921%	51	468	-19.085%
2025-03-07	25.1400	25.1400	25.1400	25.1400	+4.750%	2	500	-13.484%
2025-03-06	24.0000	24.0000	24.0000	24.0000	+7.047%	1	499	-9.375%
2025-03-04	23.8900	23.8900	21.9300	22.4200	+4.766%	32	499	-2.988%
2025-03-03	20.7000	21.4000	20.4000	21.4000	+19.553%	14	467	+1.636%
2025-02-27	17.9000	17.9000	17.9000	17.9000	+0.562%	2	474	+21.508%
2025-02-26	17.8000	17.8000	17.8000	17.8000	+6.587%	1	472	+22.191%
2025-02-21	16.7000	16.7000	16.7000	16.7000	+2.078%	2	473	+30.240%
2025-02-20	16.3600	16.3600	16.3600	16.3600	+9.067%	1	472	+32.946%
2025-02-19	15.0000	15.0000	15.0000	15.0000	-10.714%	2	472	+45.000%
2025-02-14	16.7500	16.8500	16.6000	16.8000	+0.358%	12	472	+29.464%
2025-02-13	16.7400	16.7400	16.7400	16.7400	+4.625%	1	473	+29.928%
2025-02-12	16.0000	16.0000	16.0000	16.0000	+5.611%	1	473	+35.938%
2025-02-11	15.1500	15.1500	15.1500	15.1500	-8.182%	50	473	+43.564%
2025-02-06	16.5000	16.5000	16.5000	16.5000	-8.840%	1	440	+31.818%
2025-02-04	18.1000	18.1000	18.1000	18.1000	+4.624%	10	441	+20.166%
2025-01-30	17.3000	17.3000	17.3000	17.3000	-10.270%	100	431	+25.723%
2025-01-28	19.9800	19.9800	19.2800	19.2800	-15.215%	2	331	+12.811%
2025-01-27	16.3000	23.0400	16.3000	22.7400	+81.195%	68	330	-4.354%
2025-01-24	12.5500	12.5500	12.5500	12.5500	-2.335%	100	267	+73.307%
2025-01-23	12.8500	12.8500	12.8500	12.8500	-6.477%	1	217	+69.261%
2025-01-22	13.7200	14.4000	13.4700	13.7400	-14.393%	59	217	+58.297%
2025-01-21	16.0900	16.1100	16.0500	16.0500	-11.521%	5	234	+35.514%
2025-01-17	18.2000	18.2000	18.1400	18.1400	-4.526%	4	234	+19.901%
2025-01-16	19.0000	19.0000	19.0000	19.0000	-2.163%	1	234	+14.474%
2025-01-15	19.4000	19.4200	19.4000	19.4200	-3.861%	2	233	+11.998%
2025-01-14	20.2000	20.2000	20.2000	20.2000	-3.488%	1	234	+7.673%
2025-01-10	20.2000	20.9300	20.2000	20.9300	+13.626%	18	234	+3.918%
2025-01-08	18.1100	18.4200	18.1100	18.4200	+7.719%	7	236	+18.078%
2025-01-06	17.1000	17.1000	17.1000	17.1000	-1.724%	1	236	+27.193%
2024-12-31	17.4000	17.4000	17.4000	17.4000	+2.053%	1	235	+25.000%
2024-12-30	17.2000	17.2000	17.0500	17.0500	-0.467%	121	235	+27.566%
2024-12-27	16.8000	17.1300	16.8000	17.1300	+6.862%	22	115	+26.970%
2024-12-26	16.0300	16.0300	16.0300	16.0300	-5.982%	1	120	+35.683%
2024-12-23	17.0100	17.0500	17.0100	17.0500	+2.157%	5	120	+27.566%
2024-12-20	16.6900	16.6900	16.6900	16.6900	-2.852%	1	117	+30.318%
2024-12-19	17.1800	17.1800	17.1800	17.1800	-0.406%	2	116	+26.601%
2024-12-18	16.5000	17.2500	16.5000	17.2500	+5.505%	3	118	+26.087%
2024-12-17	16.3500	16.3500	16.1700	16.3500	-1.208%	73	115	+33.028%
2024-12-16	16.5500	16.5500	16.5500	16.5500	+3.115%	1	61	+31.420%
2024-12-13	16.0500	16.0500	16.0500	16.0500	+4.902%	4	62	+35.514%
2024-12-12	14.9700	15.3000	14.9700	15.3000	+3.588%	12	60	+42.157%
2024-12-11	14.6100	14.7700	14.6100	14.7700	-0.739%	2	48	+47.258%
2024-12-10	15.0000	15.4000	14.8800	14.8800	+14.903%	5	47	+46.169%
2024-12-09	12.5500	12.9500	12.5500	12.9500	+0.465%	3	44	+67.954%
2024-12-06	12.8900	12.8900	12.8900	12.8900	-9.353%	30	41	+68.735%
2024-12-03	14.1900	14.2200	14.1900	14.2200	+5.333%	15	56	+52.954%
2024-11-29	13.5000	13.5000	13.5000	13.5000	-2.878%	4	41	+61.111%
2024-11-15	13.9000	13.9000	13.9000	13.9000	+9.449%	8	39	+56.475%
2024-11-13	12.7000	12.7000	12.7000	12.7000	-23.586%	1	35	+71.260%
2024-11-01	16.6100	16.6200	16.6100	16.6200	-1.071%	8	34	+30.866%
2024-10-31	16.8000	16.8000	16.8000	16.8000	+11.258%	1	30	+29.464%
2024-10-14	15.1000	15.1000	15.1000	15.1000	-6.328%	10	30	+44.040%
2024-10-08	16.7500	16.7500	16.1100	16.1200	-4.332%	11	26	+34.926%
2024-10-07	16.8500	16.8500	16.8500	16.8500	-1.577%	5	30	+29.080%
2024-09-30	17.0600	17.1200	17.0600	17.1200	+3.133%	20	25	+27.044%
2024-09-16	16.6000	16.6000	16.6000	16.6000	0.000%	5	5	+31.024%