Dark

ORCL20270115P160
ORCL Jan 15 2027 160.00 Put (ORCL270115P00160000)
option OPRA

EOD

Aug 27, 2026

26.95-4.093%(-1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	26.8500	26.9500	26.8500	26.9500	-4.093%	2	7,423	0.000%
2026-08-26	27.6000	29.2000	27.6000	28.1000	-7.657%	66	7,423	-4.093%
2026-08-25	30.6500	30.6500	30.4300	30.4300	+0.595%	74	7,435	-11.436%
2026-08-21	30.6500	30.6500	29.7600	30.2500	-7.209%	41	7,436	-10.909%
2026-08-20	32.3000	32.9000	32.3000	32.6000	-3.721%	5	7,410	-17.331%
2026-08-19	33.8600	33.8600	33.8600	33.8600	+4.992%	1	7,408	-20.408%
2026-08-18	31.8000	32.3500	31.5500	32.2500	+7.572%	8	7,408	-16.434%
2026-08-17	29.4000	29.9800	29.4000	29.9800	+4.097%	17	7,413	-10.107%
2026-08-14	27.7900	28.8000	27.7900	28.8000	+7.063%	46	7,397	-6.424%
2026-08-13	26.8200	27.7500	25.8500	26.9000	-3.411%	286	7,407	+0.186%
2026-08-12	29.3000	30.0900	27.8500	27.8500	-11.727%	8	7,365	-3.232%
2026-08-11	32.4500	32.4500	31.5500	31.5500	+4.992%	37	7,368	-14.580%
2026-08-10	31.1000	31.1000	29.8300	30.0500	-8.579%	7	7,363	-10.316%
2026-08-07	33.7000	33.7000	32.8700	32.8700	-4.309%	34	7,362	-18.010%
2026-08-06	34.7500	34.7500	34.0500	34.3500	+0.881%	13	7,371	-21.543%
2026-08-04	34.7500	35.0500	32.8800	34.0500	-7.296%	48	7,360	-20.852%
2026-08-03	38.5000	39.2100	36.7300	36.7300	-14.780%	21	7,390	-26.627%
2026-07-31	43.1000	43.1000	43.1000	43.1000	-3.015%	1	7,387	-37.471%
2026-07-30	47.0000	47.0000	44.4400	44.4400	-9.528%	120	7,388	-39.356%
2026-07-29	49.7500	50.6400	49.1200	49.1200	+0.245%	83	7,405	-45.134%
2026-07-28	50.4000	50.4000	48.7500	49.0000	+0.102%	8	7,371	-45.000%
2026-07-27	48.4500	49.1800	48.4500	48.9500	-5.720%	7	7,373	-44.944%
2026-07-24	50.2500	52.1400	50.2500	51.9200	+5.636%	8	7,375	-48.093%
2026-07-23	46.9000	49.4500	46.9000	49.1500	+7.903%	22	7,378	-45.168%
2026-07-22	45.3100	45.6500	45.2000	45.5500	+1.788%	57	7,383	-40.834%
2026-07-21	46.5500	46.5500	44.5500	44.7500	-6.263%	41	7,411	-39.777%
2026-07-20	47.7000	48.2500	47.4000	47.7400	+6.089%	10	7,412	-43.548%
2026-07-17	46.2500	46.2500	43.9000	45.0000	-2.492%	5	7,414	-40.111%
2026-07-16	44.0300	46.1600	44.0300	46.1500	+10.751%	20	7,416	-41.603%
2026-07-15	42.4500	42.4500	41.5800	41.6700	-5.510%	14	7,416	-35.325%
2026-07-14	43.0000	44.1000	42.8400	44.1000	+7.824%	31	7,420	-38.889%
2026-07-13	38.9200	40.9000	38.9200	40.9000	+14.086%	8	7,420	-34.108%
2026-07-10	33.9000	36.8000	33.9000	35.8500	+5.565%	36	7,419	-24.826%
2026-07-09	34.3200	34.3200	33.7700	33.9600	-9.003%	343	7,435	-20.642%
2026-07-08	37.1000	37.7000	37.0500	37.3200	+1.111%	35	7,200	-27.787%
2026-07-07	37.4200	37.5000	35.9000	36.9100	+6.522%	269	7,213	-26.985%
2026-07-06	33.8800	35.6000	33.8800	34.6500	-6.098%	497	7,107	-22.222%
2026-07-02	35.3500	36.9000	35.3500	36.9000	+7.800%	230	7,030	-26.965%
2026-07-01	34.0700	34.2300	32.7700	34.2300	+2.639%	41	7,030	-21.268%
2026-06-30	31.2500	33.5800	31.2500	33.3500	+4.710%	7	7,029	-19.190%
2026-06-29	29.0300	32.1000	29.0300	31.8500	+3.915%	20	7,029	-15.385%
2026-06-26	30.8000	30.8000	29.4300	30.6500	+3.547%	25	7,046	-12.072%
2026-06-25	30.0000	30.1000	29.5900	29.6000	+5.677%	31	7,066	-8.953%
2026-06-24	25.4000	28.4000	25.4000	28.0100	+18.036%	60	7,078	-3.784%
2026-06-23	21.0000	23.7300	21.0000	23.7300	+14.860%	19	7,057	+13.569%
2026-06-22	19.2500	20.6800	19.2500	20.6600	+15.097%	23	7,058	+30.445%
2026-06-18	18.6800	18.6800	17.5500	17.9500	-1.374%	228	7,005	+50.139%
2026-06-17	17.8200	18.2000	17.0000	18.2000	+8.012%	10	7,005	+48.077%
2026-06-16	16.6400	16.8500	16.2400	16.8500	+2.307%	5	7,005	+59.941%
2026-06-15	17.8300	17.8300	16.3000	16.4700	-19.066%	93	6,959	+63.631%
2026-06-12	20.3900	20.3900	19.8000	20.3500	+1.345%	77	6,959	+32.432%
2026-06-11	21.9000	22.4000	20.0000	20.0800	+24.181%	187	6,959	+34.213%
2026-06-10	17.0000	17.0000	15.1000	16.1700	+0.748%	233	6,939	+66.667%
2026-06-09	14.1000	16.3500	14.1000	16.0500	+9.781%	6	7,095	+67.913%
2026-06-08	12.6000	14.7900	12.6000	14.6200	-3.816%	26	7,095	+84.337%
2026-06-05	12.5000	15.4200	12.5000	15.2000	+41.002%	213	7,097	+77.303%
2026-06-04	11.6000	11.6000	10.7800	10.7800	-8.255%	5	7,116	+150.000%
2026-06-03	11.7500	13.1500	11.6000	11.7500	+7.110%	33	7,119	+129.362%
2026-06-02	10.2500	11.8000	10.2500	10.9700	+3.491%	19	7,114	+145.670%
2026-06-01	12.9500	12.9500	10.6000	10.6000	-19.818%	58	7,097	+154.245%
2026-05-29	14.0000	14.4000	12.9600	13.2200	-14.820%	52	7,116	+103.858%
2026-05-28	16.5000	16.9300	15.2500	15.5200	-14.490%	253	7,092	+73.647%
2026-05-27	18.6500	18.8500	18.1500	18.1500	-0.820%	634	7,122	+48.485%
2026-05-26	18.2000	18.9500	17.7500	18.3000	-1.081%	105	6,637	+47.268%
2026-05-22	18.6500	18.7500	18.5000	18.5000	-1.857%	22	6,643	+45.676%
2026-05-21	19.2500	19.6000	18.8500	18.8500	-8.049%	218	6,627	+42.971%
2026-05-20	21.6000	21.6000	20.5000	20.5000	-2.381%	269	6,627	+31.463%
2026-05-19	20.3500	21.1500	20.3500	21.0000	+4.634%	19	6,546	+28.333%
2026-05-18	19.5500	20.5500	19.5500	20.0700	+11.811%	68	6,546	+34.280%
2026-05-15	19.8800	19.8800	17.9500	17.9500	-1.966%	85	6,546	+50.139%
2026-05-14	19.7500	19.9000	17.6500	18.3100	-6.151%	196	6,549	+47.187%
2026-05-13	19.1000	19.8000	19.0000	19.5100	-5.749%	1,053	6,566	+38.134%
2026-05-12	19.9100	21.1200	19.9100	20.7000	+12.195%	102	6,566	+30.193%
2026-05-11	19.2000	19.2000	18.2000	18.4500	+0.545%	77	6,566	+46.070%
2026-05-08	19.2000	19.2500	18.3500	18.3500	-4.922%	11	6,547	+46.866%
2026-05-07	18.4500	19.9700	18.4500	19.3000	-2.525%	65	6,543	+39.637%
2026-05-06	20.5000	20.7000	19.7500	19.8000	-4.255%	21	6,505	+36.111%
2026-05-05	20.7000	21.3000	20.6800	20.6800	-3.590%	7	6,493	+30.319%
2026-05-04	21.3500	21.5100	21.0500	21.4500	-10.251%	209	6,562	+25.641%
2026-05-01	25.3300	25.3300	23.9000	23.9000	-12.901%	141	6,422	+12.762%
2026-04-30	27.7900	27.7900	27.3500	27.4400	+0.808%	21	6,422	-1.786%
2026-04-29	27.5700	27.5700	26.9000	27.2200	+5.832%	13	6,422	-0.992%
2026-04-28	26.2100	26.2100	25.7200	25.7200	+8.983%	12	6,422	+4.782%
2026-04-27	25.0000	25.0500	23.6000	23.6000	0.000%	24	6,431	+14.195%
2026-04-24	22.0000	24.3600	22.0000	23.6000	+5.451%	1,033	6,436	+14.195%
2026-04-23	22.5500	22.5500	21.3400	22.3800	+16.563%	7	5,954	+20.420%
2026-04-22	19.8000	19.8000	19.0500	19.2000	-4.667%	195	5,955	+40.365%
2026-04-21	21.6600	21.6600	19.9000	20.1400	-7.699%	215	5,924	+33.813%
2026-04-20	22.4500	22.4500	21.8200	21.8200	-3.749%	51	5,924	+23.511%
2026-04-17	20.5500	22.6700	20.5500	22.6700	+2.672%	209	5,909	+18.880%
2026-04-16	22.7000	23.4000	22.0200	22.0800	-10.680%	18	5,863	+22.056%
2026-04-15	25.4000	25.4000	24.4900	24.7200	-10.983%	59	5,859	+9.021%
2026-04-14	26.4400	27.7700	26.0000	27.7700	-8.440%	65	5,862	-2.953%
2026-04-13	33.2000	33.2000	30.3300	30.3300	-20.974%	10	5,852	-11.144%
2026-04-10	38.4000	38.7500	36.9000	38.3800	+2.703%	19	5,848	-29.781%
2026-04-09	35.9300	37.3700	35.9300	37.3700	+9.750%	27	5,843	-27.883%
2026-04-08	33.6000	34.0500	33.5700	34.0500	-6.198%	3	5,845	-20.852%
2026-04-07	36.3000	36.3000	36.3000	36.3000	+4.551%	1	5,846	-25.758%
2026-04-06	34.7600	34.9800	34.5000	34.7200	-0.516%	12	5,845	-22.379%
2026-04-02	35.2000	35.2000	34.8500	34.9000	+1.898%	7	5,856	-22.779%
2026-04-01	34.6500	34.9500	34.2500	34.2500	-2.282%	5	5,856	-21.314%
2026-03-31	37.2500	37.2500	35.0500	35.0500	-10.610%	24	5,860	-23.110%
2026-03-30	38.2100	39.2100	38.2100	39.2100	+2.510%	4	5,838	-31.268%
2026-03-27	37.6000	38.2500	37.4400	38.2500	+6.250%	11	5,838	-29.542%
2026-03-26	36.0000	36.2500	36.0000	36.0000	+8.043%	4	5,838	-25.139%
2026-03-25	33.3200	33.3200	33.3200	33.3200	-2.115%	10	5,836	-19.118%
2026-03-24	33.7100	34.0400	33.7100	34.0400	+9.806%	2	5,846	-20.828%
2026-03-23	31.2000	32.3500	30.7700	31.0000	-4.025%	13	5,847	-13.065%
2026-03-20	32.4400	32.4400	32.3000	32.3000	+4.194%	11	5,843	-16.563%
2026-03-19	30.9000	31.0000	30.8800	31.0000	-1.743%	20	5,843	-13.065%
2026-03-18	31.5500	31.5500	31.5500	31.5500	+2.038%	1	5,833	-14.580%
2026-03-17	30.0000	30.9200	29.9600	30.9200	+0.194%	7	5,833	-12.840%
2026-03-16	30.6900	31.5000	30.6500	30.8600	-2.650%	18	5,838	-12.670%
2026-03-13	29.5600	32.1300	29.4000	31.7000	+8.007%	20	5,849	-14.984%
2026-03-12	28.4500	29.3500	28.4500	29.3500	+3.345%	13	5,849	-8.177%
2026-03-11	27.4900	29.1100	26.3100	28.4000	-16.837%	143	5,840	-5.106%
2026-03-10	35.0500	35.1000	34.1500	34.1500	-2.707%	3	5,843	-21.083%
2026-03-09	36.5700	37.6900	35.1000	35.1000	+6.557%	11	5,845	-23.219%
2026-03-06	32.4800	32.9500	32.4800	32.9400	-2.110%	5	5,844	-18.185%
2026-03-05	34.2500	34.2500	33.6500	33.6500	-2.549%	2	5,847	-19.911%
2026-03-04	35.4000	35.4000	34.5300	34.5300	-4.216%	4	5,847	-21.952%
2026-03-03	38.2700	38.9500	36.0000	36.0500	-2.568%	24	5,848	-25.243%
2026-03-02	37.0000	37.0000	37.0000	37.0000	-5.852%	1	5,849	-27.162%
2026-02-27	38.7500	39.6000	38.6500	39.3000	+4.660%	28	5,849	-31.425%
2026-02-26	35.8100	37.5500	35.8100	37.5500	-8.970%	2	5,845	-28.229%
2026-02-23	38.8700	41.5000	38.8700	41.2500	+12.092%	19	5,844	-34.667%
2026-02-20	34.7000	36.8000	34.4600	36.8000	+9.622%	26	5,831	-26.766%
2026-02-19	32.2500	33.5700	32.2500	33.5700	+0.359%	65	5,836	-19.720%
2026-02-18	33.4000	33.4500	33.4000	33.4500	-3.072%	44	5,870	-19.432%
2026-02-17	33.0000	34.5100	33.0000	34.5100	+7.676%	11	5,828	-21.907%
2026-02-13	32.7000	32.9900	31.5500	32.0500	-4.471%	26	5,826	-15.913%
2026-02-12	32.9800	34.9500	32.9500	33.5500	+0.149%	28	5,826	-19.672%
2026-02-11	34.0000	34.1000	33.5000	33.5000	+4.720%	2,027	5,825	-19.552%
2026-02-10	33.1000	33.1000	31.2500	31.9900	-5.215%	18	4,125	-15.755%
2026-02-09	36.6600	36.6600	32.7500	33.7500	-16.419%	56	4,121	-20.148%
2026-02-06	40.9200	40.9200	39.9000	40.3800	+0.623%	52	4,162	-33.259%
2026-02-05	38.4500	40.6700	38.3100	40.1300	+5.190%	27	4,132	-32.843%
2026-02-04	36.0500	38.3500	36.0400	38.1500	+11.387%	24	4,146	-29.358%
2026-02-03	33.7700	34.9200	33.3800	34.2500	+11.928%	10	4,156	-21.314%
2026-02-02	28.8900	30.6000	28.1700	30.6000	+4.437%	66	4,158	-11.928%
2026-01-30	28.5900	29.7100	28.1500	29.3000	+0.861%	157	4,159	-8.020%
2026-01-29	27.9500	30.3300	27.9500	29.0500	+16.667%	325	4,115	-7.229%
2026-01-28	25.8500	26.2500	24.9000	24.9000	-1.073%	227	3,959	+8.233%
2026-01-27	24.4400	25.2000	24.4400	25.1700	+11.867%	11	3,741	+7.072%
2026-01-26	22.6700	23.3000	22.2500	22.5000	-7.407%	587	3,733	+19.778%
2026-01-23	25.6000	25.6000	24.0000	24.3000	+1.887%	27	3,523	+10.905%
2026-01-22	24.0500	24.0500	23.8500	23.8500	-6.176%	165	3,538	+12.998%
2026-01-21	24.9800	26.5600	24.9800	25.4200	+8.170%	80	3,443	+6.019%
2026-01-20	22.5500	23.5000	22.2500	23.5000	+14.078%	352	3,422	+14.681%
2026-01-16	21.2500	21.5100	20.4700	20.6000	-1.199%	828	2,531	+30.825%
2026-01-15	20.1000	20.8500	19.9700	20.8500	+2.457%	6	2,531	+29.257%
2026-01-14	20.0000	20.3500	19.7000	20.3500	+13.687%	32	2,530	+32.432%
2026-01-13	16.8000	17.9000	16.8000	17.9000	+5.667%	14	2,510	+50.559%
2026-01-12	17.4200	17.4200	16.9400	16.9400	-6.667%	6	2,507	+59.091%
2026-01-09	20.0000	20.0000	18.1500	18.1500	-11.463%	22	2,506	+48.485%
2026-01-08	20.7000	21.1000	20.1500	20.5000	+4.859%	15	2,502	+31.463%
2026-01-07	19.4000	19.5500	19.4000	19.5500	+1.138%	4	2,500	+37.852%
2026-01-06	20.3500	20.3500	19.3200	19.3300	-2.374%	460	2,499	+39.421%
2026-01-05	19.3500	19.8000	19.3500	19.8000	+7.027%	13	2,069	+36.111%
2026-01-02	18.4200	18.5800	18.3600	18.5000	-1.070%	6	2,069	+45.676%
2025-12-31	18.4500	18.7500	18.4500	18.7000	+1.630%	5	2,067	+44.118%
2025-12-30	18.3400	18.4000	18.3200	18.4000	-4.416%	31	2,067	+46.467%
2025-12-29	19.3000	19.3000	19.2500	19.2500	+2.394%	41	2,096	+40.000%
2025-12-26	18.8000	18.8000	18.8000	18.8000	+0.804%	5	2,136	+43.351%
2025-12-24	18.6500	18.6500	18.6500	18.6500	-2.915%	10	2,141	+44.504%
2025-12-23	19.4100	19.4100	19.2100	19.2100	+2.727%	12	2,141	+40.292%
2025-12-22	19.2000	19.2000	18.7000	18.7000	-5.556%	7	2,132	+44.118%
2025-12-19	21.2000	21.2000	19.8000	19.8000	-17.500%	188	2,133	+36.111%
2025-12-18	23.2500	24.0000	22.9000	24.0000	-2.676%	34	2,132	+12.292%
2025-12-17	23.4300	24.6600	23.4300	24.6600	+13.119%	371	2,124	+9.286%
2025-12-16	22.0000	22.0000	21.7500	21.8000	-2.895%	27	1,797	+23.624%
2025-12-15	23.2500	23.2500	21.8700	22.4500	+3.647%	31	1,776	+20.045%
2025-12-12	20.2500	22.5300	20.2500	21.6600	+12.519%	95	1,776	+24.423%
2025-12-11	20.9000	20.9000	19.2500	19.2500	+24.595%	81	1,724	+40.000%
2025-12-10	15.6300	15.6300	15.4500	15.4500	-4.334%	7	1,702	+74.434%
2025-12-08	16.1000	16.1500	16.1000	16.1500	-7.714%	20	1,702	+66.873%
2025-12-04	17.3000	17.5000	17.2500	17.5000	-7.895%	36	1,692	+54.000%
2025-12-03	20.0000	20.0000	18.9200	19.0000	-3.061%	287	1,669	+41.842%
2025-12-02	18.8500	19.7500	18.8500	19.6000	0.000%	7	1,666	+37.500%
2025-12-01	21.3500	21.3500	19.6000	19.6000	-0.659%	2	1,663	+37.500%
2025-11-28	20.1000	20.1000	19.6300	19.7300	+2.281%	8	1,662	+36.594%
2025-11-26	19.5000	19.5000	19.2900	19.2900	-4.741%	160	1,527	+39.710%
2025-11-24	20.7800	20.8100	20.2500	20.2500	-5.374%	9	1,527	+33.086%
2025-11-21	20.0000	22.4500	20.0000	21.4000	+22.847%	46	1,525	+25.935%
2025-11-20	17.4200	17.4200	17.4100	17.4200	+10.603%	22	1,507	+54.707%
2025-11-19	15.4800	15.7500	15.4800	15.7500	-4.255%	5	1,498	+71.111%
2025-11-17	16.3200	16.5500	16.3200	16.4500	+11.374%	29	1,493	+63.830%
2025-11-14	17.4000	17.4000	14.7700	14.7700	-10.485%	17	1,501	+82.464%
2025-11-13	15.2000	16.5000	15.2000	16.5000	+13.793%	813	1,347	+63.333%
2025-11-12	14.5000	14.5000	14.5000	14.5000	+8.209%	1	699	+85.862%
2025-11-11	13.4000	13.4000	13.4000	13.4000	+9.388%	15	699	+101.119%
2025-11-10	12.2000	12.2500	12.2000	12.2500	-3.543%	21	684	+120.000%
2025-11-07	13.1000	13.1000	12.7000	12.7000	+13.393%	16	678	+112.205%
2025-11-05	11.4000	11.4000	11.2000	11.2000	-6.667%	4	677	+140.625%
2025-11-04	11.3000	12.1000	11.3000	12.0000	+10.599%	20	677	+124.583%
2025-11-03	11.2000	11.2000	10.8200	10.8500	-3.211%	4	669	+148.387%
2025-10-31	11.6300	11.6300	11.1400	11.2100	+0.089%	26	669	+140.410%
2025-10-30	10.6200	11.2000	10.6200	11.2000	+13.590%	106	668	+140.625%
2025-10-29	9.8300	9.8600	9.8300	9.8600	+10.538%	2	568	+173.327%
2025-10-28	8.8800	8.9200	8.8800	8.9200	-1.978%	2	567	+202.130%
2025-10-27	9.0300	9.1600	9.0300	9.1000	0.000%	3	565	+196.154%
2025-10-23	9.3900	9.4500	9.1000	9.1000	-7.988%	23	565	+196.154%
2025-10-21	9.7700	9.8900	9.7700	9.8900	-0.802%	2	546	+172.497%
2025-10-20	9.8200	10.1500	9.8200	9.9700	+3.316%	3	547	+170.311%
2025-10-17	9.6500	9.6500	9.6500	9.6500	+13.529%	2	545	+179.275%
2025-10-14	8.5000	8.5000	8.5000	8.5000	-1.734%	5	543	+217.059%
2025-10-10	8.6500	8.6500	8.6500	8.6500	+10.191%	1	538	+211.561%
2025-10-09	7.8500	7.8500	7.8500	7.8500	-16.843%	2	539	+243.312%
2025-10-07	9.3100	9.4400	9.3100	9.4400	+19.494%	2	538	+185.487%
2025-09-24	7.9000	7.9000	7.9000	7.9000	+10.181%	2	538	+241.139%
2025-09-23	6.9500	7.4100	6.9500	7.1700	+12.913%	64	536	+275.872%
2025-09-22	6.3000	6.3500	5.9500	6.3500	-7.971%	62	549	+324.409%
2025-09-17	6.9000	6.9000	6.9000	6.9000	+8.320%	4	529	+290.580%
2025-09-15	6.3700	6.3700	6.3700	6.3700	+20.189%	3	525	+323.077%
2025-09-11	5.3000	5.3000	5.3000	5.3000	+13.978%	1	522	+408.491%
2025-09-10	4.4000	4.6500	4.0800	4.6500	-53.960%	40	521	+479.570%
2025-09-09	10.1000	10.1000	10.1000	10.1000	-10.222%	1	528	+166.832%
2025-09-05	11.2500	11.2500	11.2500	11.2500	+3.401%	3	527	+139.556%
2025-08-27	11.4500	11.4500	10.7900	10.8800	-3.289%	15	527	+147.702%
2025-08-26	11.1700	11.2500	11.1700	11.2500	-3.846%	2	527	+139.556%
2025-08-21	11.7000	11.7000	11.7000	11.7000	+15.842%	5	527	+130.342%
2025-08-14	10.1000	10.1000	10.1000	10.1000	+2.538%	1	522	+166.832%
2025-08-05	9.8500	9.8500	9.8500	9.8500	-1.401%	10	522	+173.604%
2025-08-04	10.0800	10.0800	9.7700	9.9900	+12.247%	4	532	+169.770%
2025-07-31	9.0000	9.0000	8.9000	8.9000	-6.316%	2	533	+202.809%
2025-07-29	9.5000	9.5000	9.5000	9.5000	-5.847%	1	534	+183.684%
2025-07-25	10.2100	10.2100	10.0900	10.0900	-11.491%	2	535	+167.096%
2025-07-22	11.2000	12.5500	10.6000	11.4000	+6.047%	11	536	+136.404%
2025-07-21	11.7700	11.7700	10.6000	10.7500	+0.467%	6	539	+150.698%
2025-07-18	10.7000	10.7000	10.7000	10.7000	+2.392%	1	541	+151.869%
2025-07-17	11.5000	11.5000	10.4500	10.4500	-2.336%	2	542	+157.895%
2025-07-16	11.4000	11.5300	10.2700	10.7000	-5.310%	15	543	+151.869%
2025-07-15	11.9300	11.9300	11.1000	11.3000	-4.641%	4	547	+138.496%
2025-07-14	12.1000	12.7500	11.8500	11.8500	+3.043%	8	549	+127.426%
2025-07-11	11.4600	11.5500	11.4300	11.5000	+0.437%	8	548	+134.348%
2025-07-09	12.2300	12.2300	11.4500	11.4500	0.000%	2	548	+135.371%
2025-07-08	12.3000	12.3000	11.4500	11.4500	-4.583%	2	549	+135.371%
2025-07-07	12.0000	12.0000	12.0000	12.0000	+4.530%	1	549	+124.583%
2025-07-03	11.4700	11.4800	11.4200	11.4800	-8.817%	6	554	+134.756%
2025-06-30	12.2000	12.5900	12.2000	12.5900	-3.893%	4	554	+114.059%
2025-06-26	13.1000	13.1000	13.1000	13.1000	+8.714%	1	554	+105.725%
2025-06-25	12.0500	12.0500	12.0500	12.0500	-4.517%	2	553	+123.651%
2025-06-24	13.4000	13.4000	12.6200	12.6200	-13.857%	3	553	+113.550%
2025-06-23	14.6500	14.6500	14.6500	14.6500	-2.333%	1	554	+83.959%
2025-06-17	15.0000	15.0000	15.0000	15.0000	+13.809%	1	555	+79.667%
2025-06-13	13.7500	13.7500	12.8300	13.1800	-5.180%	12	554	+104.476%
2025-06-12	15.5900	15.5900	13.6000	13.9000	-27.604%	68	560	+93.885%
2025-06-11	18.9000	19.2000	18.9000	19.2000	-1.082%	2	509	+40.365%
2025-06-09	19.4000	19.4100	19.4000	19.4100	-5.086%	2	508	+38.846%
2025-06-06	21.0200	21.0200	20.4500	20.4500	-7.045%	40	507	+31.785%
2025-06-05	22.0000	22.0000	22.0000	22.0000	-1.698%	5	508	+22.500%
2025-06-04	22.6000	22.6000	22.2800	22.3800	-4.154%	7	509	+20.420%
2025-05-29	24.3000	24.3000	23.3500	23.3500	-10.158%	2	509	+15.418%
2025-05-22	25.9900	25.9900	25.9900	25.9900	+5.995%	1	508	+3.694%
2025-05-14	24.1700	24.5200	24.1700	24.5200	-20.647%	2	507	+9.910%
2025-05-02	30.9000	30.9000	30.9000	30.9000	-11.966%	16	507	-12.783%
2025-04-29	35.1000	35.1000	35.1000	35.1000	-1.681%	3	507	-23.219%
2025-04-28	35.7000	35.7000	35.7000	35.7000	-11.917%	8	504	-24.510%
2025-04-17	40.5300	40.5300	40.5300	40.5300	+3.790%	9	500	-33.506%
2025-04-14	38.3000	39.6000	38.3000	39.0500	-3.102%	165	500	-30.986%
2025-04-11	40.5000	40.8500	40.2900	40.3000	+5.167%	264	413	-33.127%
2025-04-10	38.3200	38.3200	38.3200	38.3200	+0.235%	8	322	-29.671%
2025-04-09	43.8800	43.8800	38.2300	38.2300	-19.600%	19	318	-29.506%
2025-04-07	47.5500	47.5500	47.5500	47.5500	+10.917%	1	312	-43.323%
2025-04-04	41.5900	42.8700	41.5900	42.8700	+23.902%	20	312	-37.136%
2025-04-01	35.6600	35.6600	34.5500	34.6000	-0.831%	9	315	-22.110%
2025-03-28	34.8900	34.8900	34.8900	34.8900	+23.943%	2	307	-22.757%
2025-03-25	27.7600	28.1500	27.7600	28.1500	+0.716%	36	307	-4.263%
2025-03-24	27.7500	27.9500	27.7500	27.9500	-3.554%	7	279	-3.578%
2025-03-17	29.0000	29.0000	28.9800	28.9800	-5.294%	2	274	-7.005%
2025-03-14	30.6000	30.6000	30.6000	30.6000	-10.839%	10	273	-11.928%
2025-03-11	34.3200	34.3200	34.3200	34.3200	+6.090%	1	273	-21.474%
2025-03-10	32.3500	32.3500	32.3500	32.3500	+5.754%	1	273	-16.692%
2025-03-07	32.5000	32.5000	30.5900	30.5900	+9.957%	4	273	-11.899%
2025-03-04	27.7700	27.8200	27.6400	27.8200	+8.460%	3	272	-3.127%
2025-02-28	25.6500	25.6500	25.6500	25.6500	+13.395%	2	272	+5.068%
2025-02-27	22.6200	22.6200	22.6200	22.6200	+3.714%	1	272	+19.142%
2025-02-26	21.8100	21.8100	21.8100	21.8100	-5.174%	1	273	+23.567%
2025-02-25	23.0000	23.0000	23.0000	23.0000	+12.856%	40	272	+17.174%
2025-02-20	20.3800	20.3800	20.3800	20.3800	+5.815%	1	241	+32.237%
2025-02-10	19.3800	19.3800	19.0200	19.2600	-7.404%	22	240	+39.927%
2025-02-07	20.8000	20.8000	20.8000	20.8000	-1.887%	400	219	+29.567%
2025-02-06	21.2000	21.2000	21.2000	21.2000	-4.289%	1	87	+27.123%
2025-02-03	22.1500	22.1500	22.1500	22.1500	-7.477%	1	88	+21.670%
2025-01-28	25.6400	25.6400	23.9400	23.9400	+8.228%	3	87	+12.573%
2025-01-27	21.9000	22.1200	21.9000	22.1200	+36.543%	11	84	+21.835%
2025-01-24	16.2000	16.2000	16.2000	16.2000	+1.567%	2	73	+66.358%
2025-01-23	16.3600	16.3600	15.9500	15.9500	-7.267%	21	72	+68.966%
2025-01-22	19.0000	19.0000	17.0000	17.2000	-14.428%	21	93	+56.686%
2025-01-21	20.0000	20.1000	20.0000	20.1000	-12.609%	2	88	+34.080%
2025-01-17	23.0000	23.0000	23.0000	23.0000	-2.954%	2	87	+17.174%
2025-01-16	23.6500	23.7000	23.6000	23.7000	-2.066%	3	87	+13.713%
2025-01-15	24.2000	24.2000	24.2000	24.2000	-4.196%	1	86	+11.364%
2025-01-14	25.2600	25.2600	25.2600	25.2600	-1.135%	1	86	+6.690%
2025-01-10	25.5500	25.5500	25.5500	25.5500	+14.318%	2	85	+5.479%
2025-01-08	22.3500	22.3500	22.3500	22.3500	+2.995%	1	83	+20.582%
2025-01-02	22.3600	22.3600	21.7000	21.7000	+9.818%	2	83	+24.194%
2024-12-26	19.7000	19.7600	19.7000	19.7600	-4.031%	3	82	+36.387%
2024-12-24	20.5900	20.5900	20.5900	20.5900	-2.185%	1	85	+30.889%
2024-12-23	21.1000	21.2500	21.0500	21.0500	-0.801%	6	85	+28.029%
2024-12-19	21.2200	21.2200	21.2200	21.2200	-3.545%	1	85	+27.003%
2024-12-18	22.0000	22.0000	22.0000	22.0000	+8.108%	3	86	+22.500%
2024-12-17	20.3500	20.3500	20.3500	20.3500	+1.244%	1	83	+32.432%
2024-12-16	20.2000	20.5000	20.1000	20.1000	-0.741%	4	82	+34.080%
2024-12-13	19.4300	20.2500	19.4300	20.2500	+6.021%	76	78	+33.086%
2024-12-12	18.5000	19.1000	18.5000	19.1000	+4.945%	7	58	+41.099%
2024-12-11	18.3000	18.3000	18.2000	18.2000	-5.109%	2	51	+48.077%
2024-12-10	18.8300	19.5400	18.8300	19.1800	+17.309%	27	51	+40.511%
2024-12-09	16.0500	16.5000	16.0500	16.3500	+2.188%	25	28	+64.832%
2024-12-06	16.0000	16.0000	16.0000	16.0000	-9.859%	4	15	+68.438%
2024-11-06	17.7500	17.7500	17.7500	17.7500	-6.085%	7	13	+51.831%
2024-10-09	18.9000	18.9000	18.9000	18.9000	-7.579%	5	8	+42.593%
2024-10-04	20.4500	20.4500	20.4500	20.4500	-7.466%	4	3	+31.785%
2024-10-01	22.1000	22.1000	22.1000	22.1000	+2.791%	1	1	+21.946%
2024-09-20	21.5000	21.5000	21.5000	21.5000	+4.470%	2	2	+25.349%
2024-09-16	20.5800	20.5800	20.5800	20.5800	0.000%	1	1	+30.952%