ORCL270115P00200000
ORCL Jan 15 2027 200.00 Put
optionOPRA
EODNov 4, 2026
75.01USD+1.160%(+0.86)64Vol15,644OI
ORCL270115P00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 76.00 | 76.00 | 71.6000 | 75.01 | +1.160% | 64 | 15,600 | 0.000% |
| 2026-11-03 | 77.50 | 77.50 | 72.8000 | 74.15 | -8.344% | 12 | 15,590 | +1.160% |
| 2026-11-02 | 77.49 | 81.56 | 77.0000 | 80.90 | +14.589% | 11 | 15,593 | -7.281% |
| 2026-10-30 | 65.85 | 70.60 | 65.8500 | 70.60 | +15.738% | 40 | 15,597 | +6.246% |
| 2026-10-29 | 60.60 | 61.00 | 60.6000 | 61.00 | +10.287% | 10 | 15,592 | +22.967% |
| 2026-10-28 | 66.18 | 66.18 | 55.1600 | 55.31 | -21.098% | 16 | 15,590 | +35.617% |
| 2026-10-27 | 70.55 | 70.55 | 70.1000 | 70.10 | -5.424% | 3 | 15,591 | +7.004% |
| 2026-10-26 | 74.18 | 74.18 | 73.6000 | 74.12 | +2.023% | 23 | 15,591 | +1.201% |
| 2026-10-23 | 74.05 | 74.05 | 72.0500 | 72.65 | -4.721% | 24 | 15,572 | +3.248% |
| 2026-10-22 | 73.75 | 76.25 | 73.7500 | 76.25 | +8.387% | 33 | 15,575 | -1.626% |
| 2026-10-21 | 70.15 | 70.35 | 70.1500 | 70.35 | +1.809% | 2 | 15,576 | +6.624% |
| 2026-10-20 | 68.32 | 69.10 | 68.3200 | 69.10 | -1.902% | 513 | 16,064 | +8.553% |
| 2026-10-19 | 70.44 | 70.44 | 70.4400 | 70.44 | -2.275% | 1 | 16,064 | +6.488% |
| 2026-10-16 | 71.99 | 72.08 | 71.9900 | 72.08 | +9.014% | 8 | 16,069 | +4.065% |
| 2026-10-15 | 71.11 | 71.11 | 66.1200 | 66.12 | -6.385% | 3 | 16,069 | +13.445% |
| 2026-10-14 | 67.50 | 70.63 | 67.3000 | 70.63 | +20.838% | 43 | 16,052 | +6.201% |
| 2026-10-13 | 61.50 | 62.26 | 58.4500 | 58.45 | -8.357% | 163 | 16,071 | +28.332% |
| 2026-10-12 | 63.78 | 63.78 | 63.7800 | 63.78 | +6.834% | 1 | 16,070 | +17.607% |
| 2026-10-09 | 60.85 | 61.96 | 59.7000 | 59.70 | -10.090% | 15 | 16,057 | +25.645% |
| 2026-10-08 | 60.10 | 66.63 | 59.7900 | 66.40 | +13.118% | 168 | 16,060 | +12.967% |
| 2026-10-07 | 58.90 | 59.12 | 58.7000 | 58.70 | +3.345% | 7 | 16,065 | +27.785% |
| 2026-10-06 | 57.18 | 57.60 | 56.8000 | 56.80 | -3.778% | 4 | 16,065 | +32.060% |
| 2026-10-05 | 59.30 | 59.30 | 59.0300 | 59.03 | -1.617% | 3 | 16,062 | +27.071% |
| 2026-10-02 | 58.80 | 61.00 | 58.3000 | 60.00 | -6.977% | 12 | 16,072 | +25.017% |
| 2026-09-30 | 64.50 | 64.50 | 64.5000 | 64.50 | +2.009% | 6 | 16,077 | +16.295% |
| 2026-09-29 | 68.62 | 68.62 | 62.9500 | 63.23 | -7.962% | 8 | 16,079 | +18.630% |
| 2026-09-28 | 67.70 | 68.70 | 67.7000 | 68.70 | +7.866% | 93 | 16,078 | +9.185% |
| 2026-09-25 | 62.56 | 63.69 | 62.5500 | 63.69 | +0.142% | 21 | 16,077 | +17.774% |
| 2026-09-24 | 68.00 | 68.00 | 63.6000 | 63.60 | +11.189% | 12 | 16,078 | +17.940% |
| 2026-09-23 | 57.20 | 57.20 | 56.7000 | 57.20 | +4.000% | 5 | 16,079 | +31.136% |
| 2026-09-22 | 54.00 | 55.00 | 54.0000 | 55.00 | -0.163% | 4 | 16,080 | +36.382% |
| 2026-09-21 | 55.35 | 55.35 | 55.0000 | 55.09 | -0.739% | 13 | 16,080 | +36.159% |
| 2026-09-18 | 56.60 | 56.60 | 55.3300 | 55.50 | +2.873% | 10 | 16,076 | +35.153% |
| 2026-09-17 | 54.65 | 55.23 | 53.8000 | 53.95 | -10.826% | 9 | 16,071 | +39.036% |
| 2026-09-16 | 59.16 | 60.50 | 59.1600 | 60.50 | -1.498% | 3 | 16,072 | +23.983% |
| 2026-09-15 | 60.00 | 61.42 | 60.0000 | 61.42 | +3.054% | 85 | 16,033 | +22.126% |
| 2026-09-14 | 61.15 | 61.15 | 58.5000 | 59.60 | +9.660% | 41 | 16,008 | +25.856% |
| 2026-09-11 | 44.28 | 54.35 | 44.2800 | 54.35 | -0.640% | 198 | 15,979 | +38.013% |
| 2026-09-10 | 51.32 | 54.70 | 50.3000 | 54.70 | +15.328% | 59 | 16,028 | +37.130% |
| 2026-09-09 | 47.18 | 49.10 | 47.1800 | 47.43 | -2.105% | 28 | 16,040 | +58.149% |
| 2026-09-08 | 44.99 | 48.45 | 44.9900 | 48.45 | -5.000% | 40 | 16,035 | +54.819% |
| 2026-09-04 | 50.66 | 51.00 | 50.0000 | 51.00 | -3.774% | 9 | 16,030 | +47.078% |
| 2026-09-03 | 57.00 | 57.00 | 51.8100 | 53.00 | -12.972% | 8 | 16,029 | +41.528% |
| 2026-09-02 | 60.20 | 61.00 | 60.2000 | 60.90 | -3.333% | 12 | 16,032 | +23.169% |
| 2026-09-01 | 62.00 | 63.00 | 62.0000 | 63.00 | +10.526% | 5 | 16,027 | +19.063% |
| 2026-08-31 | 57.86 | 57.86 | 57.0000 | 57.00 | +1.804% | 6 | 16,022 | +31.596% |
| 2026-08-28 | 56.46 | 56.84 | 55.9900 | 55.99 | -0.850% | 10 | 16,021 | +33.970% |
| 2026-08-27 | 57.20 | 57.20 | 56.3500 | 56.47 | -2.638% | 4 | 16,019 | +32.832% |
| 2026-08-26 | 57.58 | 59.16 | 57.5000 | 58.00 | -5.460% | 7 | 16,025 | +29.328% |
| 2026-08-25 | 61.25 | 61.50 | 61.0000 | 61.35 | -1.840% | 4 | 16,024 | +22.266% |
| 2026-08-24 | 62.00 | 62.50 | 62.0000 | 62.50 | +3.821% | 26 | 16,048 | +20.016% |
| 2026-08-21 | 60.24 | 60.35 | 60.2000 | 60.20 | -3.987% | 112 | 16,146 | +24.601% |
| 2026-08-20 | 62.70 | 62.70 | 62.7000 | 62.70 | +0.368% | 1 | 16,145 | +19.633% |
| 2026-08-19 | 61.10 | 62.47 | 61.1000 | 62.47 | -0.112% | 10 | 16,147 | +20.074% |
| 2026-08-18 | 62.10 | 62.70 | 62.1000 | 62.54 | +5.198% | 17 | 16,134 | +19.939% |
| 2026-08-17 | 59.45 | 59.45 | 59.4500 | 59.45 | +0.848% | 1 | 16,135 | +26.173% |
| 2026-08-14 | 56.15 | 59.00 | 56.1500 | 58.95 | +8.165% | 54 | 16,160 | +27.243% |
| 2026-08-13 | 54.40 | 54.50 | 53.5000 | 54.50 | -5.217% | 754 | 16,159 | +37.633% |
| 2026-08-12 | 59.80 | 59.80 | 57.0000 | 57.50 | -8.074% | 5 | 16,156 | +30.452% |
| 2026-08-11 | 62.90 | 62.90 | 62.5500 | 62.55 | +5.126% | 24 | 16,157 | +19.920% |
| 2026-08-10 | 61.05 | 61.05 | 59.4800 | 59.50 | -6.003% | 35 | 16,152 | +26.067% |
| 2026-08-07 | 62.70 | 63.60 | 62.7000 | 63.30 | -1.402% | 7 | 16,152 | +18.499% |
| 2026-08-06 | 65.86 | 65.86 | 64.2000 | 64.20 | 0.000% | 2 | 16,150 | +16.838% |
| 2026-08-05 | 64.60 | 64.62 | 64.1700 | 64.20 | +2.311% | 33 | 16,148 | +16.838% |
| 2026-08-04 | 65.00 | 65.00 | 61.9800 | 62.75 | -7.065% | 25 | 16,162 | +19.538% |
| 2026-08-03 | 71.97 | 71.97 | 67.5000 | 67.52 | -11.158% | 70 | 16,148 | +11.093% |
| 2026-07-31 | 76.30 | 76.30 | 75.8000 | 76.00 | -1.554% | 10 | 16,144 | -1.303% |
| 2026-07-30 | 80.25 | 80.25 | 77.2000 | 77.20 | -9.176% | 25 | 16,131 | -2.837% |
| 2026-07-29 | 83.00 | 85.00 | 83.0000 | 85.00 | +1.638% | 2 | 16,129 | -11.753% |
| 2026-07-28 | 87.35 | 87.35 | 83.6300 | 83.63 | +1.864% | 2,007 | 16,175 | -10.307% |
| 2026-07-27 | 82.19 | 82.19 | 82.0900 | 82.10 | -4.756% | 3 | 16,172 | -8.636% |
| 2026-07-24 | 85.55 | 86.20 | 85.0000 | 86.20 | +3.918% | 41 | 16,181 | -12.981% |
| 2026-07-23 | 83.10 | 83.10 | 82.4000 | 82.95 | +5.561% | 15 | 16,196 | -9.572% |
| 2026-07-22 | 78.10 | 78.66 | 77.7500 | 78.58 | +1.394% | 50 | 16,199 | -4.543% |
| 2026-07-21 | 78.91 | 79.05 | 77.5000 | 77.50 | -4.908% | 12 | 16,198 | -3.213% |
| 2026-07-20 | 82.06 | 82.06 | 80.7900 | 81.50 | +4.474% | 16 | 16,209 | -7.963% |
| 2026-07-17 | 81.20 | 81.20 | 76.9400 | 78.01 | -2.243% | 17 | 16,224 | -3.846% |
| 2026-07-16 | 77.40 | 79.83 | 77.4000 | 79.80 | +8.262% | 55 | 16,279 | -6.003% |
| 2026-07-15 | 73.93 | 73.93 | 73.3500 | 73.71 | -2.047% | 12 | 16,279 | +1.764% |
| 2026-07-14 | 75.76 | 75.91 | 75.2500 | 75.25 | +5.629% | 54 | 16,279 | -0.319% |
| 2026-07-13 | 69.10 | 71.24 | 69.1000 | 71.24 | +7.548% | 129 | 16,160 | +5.292% |
| 2026-07-10 | 65.89 | 66.24 | 65.6700 | 66.24 | +5.612% | 4 | 16,158 | +13.240% |
| 2026-07-09 | 64.19 | 64.19 | 62.7200 | 62.72 | -7.968% | 23 | 16,179 | +19.595% |
| 2026-07-08 | 67.20 | 68.90 | 67.1500 | 68.15 | +1.884% | 16 | 16,174 | +10.066% |
| 2026-07-07 | 65.41 | 68.25 | 65.4100 | 66.89 | +2.435% | 17 | 16,173 | +12.139% |
| 2026-07-06 | 64.09 | 66.00 | 63.9000 | 65.30 | -2.928% | 41 | 16,177 | +14.870% |
| 2026-07-02 | 63.40 | 68.00 | 63.4000 | 67.27 | +3.796% | 17 | 16,162 | +11.506% |
| 2026-07-01 | 62.91 | 64.81 | 62.2000 | 64.81 | +4.532% | 7 | 16,155 | +15.738% |
| 2026-06-30 | 60.50 | 63.06 | 60.5000 | 62.00 | +1.556% | 10 | 16,153 | +20.984% |
| 2026-06-29 | 61.05 | 61.05 | 61.0500 | 61.05 | +2.381% | 1 | 16,152 | +22.867% |
| 2026-06-26 | 59.20 | 60.00 | 59.0500 | 59.63 | +3.704% | 28 | 16,130 | +25.792% |
| 2026-06-25 | 57.55 | 57.80 | 57.5000 | 57.50 | +4.129% | 30 | 16,120 | +30.452% |
| 2026-06-24 | 50.45 | 55.35 | 50.4500 | 55.22 | +12.533% | 40 | 16,090 | +35.838% |
| 2026-06-23 | 47.20 | 49.07 | 47.2000 | 49.07 | +11.270% | 10 | 16,098 | +52.863% |
| 2026-06-22 | 43.32 | 44.10 | 43.3200 | 44.10 | +11.646% | 8 | 16,098 | +70.091% |
| 2026-06-18 | 40.30 | 42.05 | 38.6000 | 39.50 | +2.999% | 50 | 16,095 | +89.899% |
| 2026-06-17 | 38.60 | 38.65 | 37.1000 | 38.35 | +1.321% | 38 | 16,100 | +95.593% |
| 2026-06-16 | 37.80 | 38.09 | 37.8000 | 37.85 | +3.134% | 210 | 15,900 | +98.177% |
| 2026-06-15 | 38.00 | 38.03 | 35.8000 | 36.70 | -10.379% | 35 | 15,910 | +104.387% |
| 2026-06-12 | 42.05 | 43.00 | 40.9500 | 40.95 | -1.444% | 19 | 15,901 | +83.175% |
| 2026-06-11 | 44.70 | 45.83 | 41.5500 | 41.55 | +16.061% | 80 | 15,912 | +80.529% |
| 2026-06-10 | 33.60 | 36.30 | 33.2000 | 35.80 | +2.432% | 825 | 15,940 | +109.525% |
| 2026-06-09 | 31.15 | 36.30 | 31.1500 | 34.95 | +9.048% | 818 | 15,335 | +114.621% |
| 2026-06-08 | 32.50 | 32.50 | 31.6500 | 32.05 | -1.233% | 161 | 15,350 | +134.041% |
| 2026-06-05 | 25.85 | 33.05 | 25.8500 | 32.45 | +34.703% | 236 | 15,333 | +131.156% |
| 2026-06-04 | 26.40 | 26.70 | 23.8500 | 24.09 | -9.094% | 275 | 15,267 | +211.374% |
| 2026-06-03 | 26.00 | 27.85 | 26.0000 | 26.50 | +8.340% | 2,147 | 14,270 | +183.057% |
| 2026-06-02 | 24.00 | 26.25 | 23.3000 | 24.46 | +2.215% | 341 | 14,378 | +206.664% |
| 2026-06-01 | 27.00 | 28.05 | 23.4500 | 23.93 | -16.329% | 10,770 | 4,844 | +213.456% |
| 2026-05-29 | 31.00 | 31.70 | 28.6000 | 28.60 | -16.325% | 513 | 4,623 | +162.273% |
| 2026-05-28 | 36.20 | 36.46 | 33.9300 | 34.18 | -12.806% | 130 | 4,631 | +119.456% |
| 2026-05-27 | 38.75 | 39.20 | 38.7500 | 39.20 | -0.102% | 3 | 4,631 | +91.352% |
| 2026-05-26 | 39.10 | 39.47 | 39.1000 | 39.24 | +2.803% | 8 | 4,632 | +91.157% |
| 2026-05-22 | 38.45 | 38.70 | 38.1700 | 38.17 | -2.503% | 4 | 4,633 | +96.516% |
| 2026-05-21 | 40.00 | 40.00 | 39.1500 | 39.15 | -6.675% | 40 | 4,639 | +91.596% |
| 2026-05-20 | 41.95 | 41.95 | 41.9500 | 41.95 | -1.756% | 2 | 4,639 | +78.808% |
| 2026-05-19 | 42.80 | 42.80 | 42.6000 | 42.70 | +2.153% | 3 | 4,637 | +75.667% |
| 2026-05-18 | 39.72 | 42.05 | 39.7200 | 41.80 | +9.855% | 11 | 4,754 | +79.450% |
| 2026-05-15 | 40.15 | 40.15 | 37.6000 | 38.05 | +1.602% | 135 | 4,648 | +97.135% |
| 2026-05-14 | 37.50 | 37.63 | 36.8000 | 37.45 | -6.375% | 106 | 4,646 | +100.294% |
| 2026-05-13 | 40.17 | 40.17 | 40.0000 | 40.00 | -4.943% | 57 | 4,591 | +87.525% |
| 2026-05-12 | 42.35 | 42.35 | 42.0800 | 42.08 | +9.956% | 3 | 4,594 | +78.256% |
| 2026-05-11 | 39.48 | 39.56 | 38.0500 | 38.27 | -0.104% | 137 | 4,601 | +96.002% |
| 2026-05-08 | 39.05 | 39.05 | 37.7500 | 38.31 | -2.519% | 563 | 4,601 | +95.797% |
| 2026-05-07 | 38.27 | 40.00 | 36.6300 | 39.30 | -0.506% | 89 | 4,604 | +90.865% |
| 2026-05-06 | 42.03 | 42.03 | 39.5000 | 39.50 | -6.287% | 73 | 4,658 | +89.899% |
| 2026-05-05 | 43.11 | 43.11 | 42.1500 | 42.15 | -1.977% | 98 | 4,657 | +77.960% |
| 2026-05-04 | 43.53 | 43.53 | 42.7500 | 43.00 | -18.095% | 24 | 4,596 | +74.442% |
| 2026-04-29 | 52.50 | 52.50 | 52.5000 | 52.50 | +5.000% | 1 | 4,584 | +42.876% |
| 2026-04-28 | 50.19 | 50.19 | 50.0000 | 50.00 | +6.542% | 3 | 4,585 | +50.020% |
| 2026-04-27 | 47.05 | 47.89 | 46.9300 | 46.93 | +0.171% | 20 | 4,585 | +59.834% |
| 2026-04-24 | 44.00 | 46.85 | 44.0000 | 46.85 | +3.996% | 14 | 4,585 | +60.107% |
| 2026-04-23 | 42.45 | 45.80 | 42.3400 | 45.05 | +13.049% | 44 | 4,586 | +66.504% |
| 2026-04-22 | 40.24 | 40.24 | 39.6500 | 39.85 | -2.734% | 10 | 4,556 | +88.231% |
| 2026-04-21 | 41.11 | 41.65 | 40.9700 | 40.97 | -9.758% | 20 | 4,547 | +83.085% |
| 2026-04-17 | 41.70 | 45.40 | 40.9800 | 45.40 | +4.296% | 155 | 4,547 | +65.220% |
| 2026-04-16 | 45.00 | 45.00 | 43.5300 | 43.53 | -9.312% | 13 | 4,581 | +72.318% |
| 2026-04-15 | 48.13 | 48.56 | 47.7000 | 48.00 | -8.797% | 43 | 4,580 | +56.271% |
| 2026-04-14 | 51.60 | 53.00 | 51.5000 | 52.63 | -7.667% | 18 | 4,570 | +42.523% |
| 2026-04-13 | 61.40 | 61.40 | 57.0000 | 57.00 | -15.680% | 30 | 4,567 | +31.596% |
| 2026-04-10 | 66.85 | 67.60 | 66.8500 | 67.60 | +2.424% | 12 | 4,551 | +10.962% |
| 2026-04-09 | 66.44 | 66.50 | 66.0000 | 66.00 | +5.600% | 4 | 4,541 | +13.652% |
| 2026-04-08 | 61.62 | 62.50 | 61.6200 | 62.50 | -3.564% | 2 | 4,538 | +20.016% |
| 2026-04-07 | 64.92 | 64.92 | 64.7800 | 64.81 | +3.316% | 17 | 4,538 | +15.738% |
| 2026-04-02 | 62.73 | 62.73 | 62.7300 | 62.73 | +0.016% | 15 | 4,514 | +19.576% |
| 2026-04-01 | 61.89 | 62.72 | 61.8900 | 62.72 | +0.674% | 11 | 4,514 | +19.595% |
| 2026-03-31 | 65.28 | 65.39 | 62.3000 | 62.30 | -6.932% | 53 | 4,508 | +20.401% |
| 2026-03-30 | 68.10 | 68.10 | 66.9400 | 66.94 | -0.830% | 7 | 4,455 | +12.056% |
| 2026-03-27 | 67.71 | 67.90 | 67.3800 | 67.50 | +6.032% | 42 | 4,454 | +11.126% |
| 2026-03-26 | 63.68 | 63.70 | 63.6500 | 63.66 | +1.856% | 20 | 4,436 | +17.829% |
| 2026-03-25 | 62.50 | 62.50 | 62.5000 | 62.50 | +1.133% | 1 | 4,456 | +20.016% |
| 2026-03-24 | 61.80 | 61.80 | 61.8000 | 61.80 | +8.136% | 5 | 4,456 | +21.375% |
| 2026-03-23 | 57.15 | 57.15 | 57.1500 | 57.15 | -4.030% | 2 | 4,451 | +31.251% |
| 2026-03-20 | 59.55 | 59.55 | 59.5500 | 59.55 | +3.927% | 4 | 4,449 | +25.961% |
| 2026-03-19 | 57.00 | 57.30 | 57.0000 | 57.30 | -1.884% | 6 | 4,445 | +30.908% |
| 2026-03-18 | 58.65 | 58.65 | 57.7200 | 58.40 | +1.231% | 52 | 4,443 | +28.442% |
| 2026-03-17 | 57.69 | 57.69 | 57.6900 | 57.69 | +3.018% | 5 | 4,413 | +30.023% |
| 2026-03-16 | 56.82 | 56.82 | 56.0000 | 56.00 | -1.754% | 2 | 4,418 | +33.946% |
| 2026-03-13 | 57.00 | 57.00 | 57.0000 | 57.00 | +2.981% | 1 | 4,417 | +31.596% |
| 2026-03-12 | 51.67 | 55.35 | 51.5000 | 55.35 | +2.996% | 33 | 4,418 | +35.519% |
| 2026-03-11 | 49.05 | 53.74 | 49.0500 | 53.74 | -13.601% | 14 | 4,417 | +39.579% |
| 2026-03-10 | 63.17 | 63.17 | 61.4000 | 62.20 | -2.737% | 14 | 4,423 | +20.595% |
| 2026-03-09 | 65.00 | 65.00 | 63.1400 | 63.95 | +10.259% | 27 | 4,416 | +17.295% |
| 2026-03-06 | 59.00 | 59.00 | 58.0000 | 58.00 | -6.300% | 52 | 4,434 | +29.328% |
| 2026-03-04 | 61.90 | 61.90 | 61.9000 | 61.90 | -7.887% | 50 | 4,433 | +21.179% |
| 2026-03-03 | 67.15 | 67.20 | 67.1500 | 67.20 | -1.783% | 20 | 4,383 | +11.622% |
| 2026-02-27 | 66.76 | 68.42 | 66.7600 | 68.42 | +5.262% | 3 | 4,383 | +9.632% |
| 2026-02-25 | 63.50 | 65.00 | 63.5000 | 65.00 | -1.902% | 11 | 4,390 | +15.400% |
| 2026-02-24 | 69.00 | 69.00 | 66.0300 | 66.26 | -5.572% | 17 | 4,390 | +13.206% |
| 2026-02-23 | 67.47 | 70.17 | 67.4700 | 70.17 | +8.791% | 30 | 4,376 | +6.898% |
| 2026-02-20 | 62.00 | 64.50 | 60.9600 | 64.50 | +9.082% | 6 | 4,404 | +16.295% |
| 2026-02-18 | 60.58 | 60.58 | 59.1000 | 59.13 | -1.120% | 3 | 4,402 | +26.856% |
| 2026-02-17 | 58.95 | 60.00 | 58.0500 | 59.80 | +0.928% | 5 | 4,401 | +25.435% |
| 2026-02-13 | 59.25 | 59.25 | 59.2500 | 59.25 | -0.135% | 1 | 4,399 | +26.599% |
| 2026-02-12 | 59.18 | 59.33 | 59.1800 | 59.33 | -0.869% | 2 | 4,399 | +26.428% |
| 2026-02-11 | 60.00 | 60.00 | 59.5000 | 59.85 | +5.518% | 27 | 4,400 | +25.330% |
| 2026-02-10 | 55.60 | 56.72 | 55.6000 | 56.72 | -5.261% | 3 | 4,400 | +32.246% |
| 2026-02-09 | 59.39 | 59.87 | 58.3300 | 59.87 | -13.732% | 3 | 4,401 | +25.288% |
| 2026-02-06 | 71.14 | 71.14 | 68.6000 | 69.40 | -3.731% | 7 | 4,399 | +8.084% |
| 2026-02-05 | 66.52 | 72.09 | 66.5200 | 72.09 | +10.297% | 163 | 4,402 | +4.050% |
| 2026-02-04 | 63.00 | 66.85 | 62.5200 | 65.36 | +5.675% | 54 | 4,350 | +14.764% |
| 2026-02-03 | 58.00 | 61.85 | 58.0000 | 61.85 | +18.373% | 9 | 4,309 | +21.277% |
| 2026-02-02 | 52.75 | 52.75 | 52.2000 | 52.25 | -4.023% | 20 | 4,312 | +43.560% |
| 2026-01-30 | 53.50 | 54.44 | 53.5000 | 54.44 | +3.794% | 5 | 4,312 | +37.785% |
| 2026-01-29 | 55.68 | 55.68 | 52.4500 | 52.45 | +20.575% | 59 | 4,313 | +43.012% |
| 2026-01-26 | 44.08 | 44.08 | 43.5000 | 43.50 | -6.932% | 6 | 4,263 | +72.437% |
| 2026-01-23 | 46.74 | 46.74 | 46.7400 | 46.74 | +1.059% | 1 | 4,266 | +60.484% |
| 2026-01-22 | 46.15 | 46.25 | 45.8600 | 46.25 | -4.343% | 11 | 4,267 | +62.184% |
| 2026-01-21 | 47.50 | 50.25 | 47.5000 | 48.35 | +7.660% | 22 | 4,267 | +55.140% |
| 2026-01-20 | 43.87 | 44.91 | 43.8700 | 44.91 | +10.616% | 12 | 4,274 | +67.023% |
| 2026-01-16 | 41.82 | 41.82 | 40.4500 | 40.60 | -1.456% | 12 | 4,272 | +84.754% |
| 2026-01-15 | 39.76 | 41.20 | 39.5800 | 41.20 | +2.183% | 4 | 4,272 | +82.063% |
| 2026-01-14 | 36.80 | 40.32 | 36.8000 | 40.32 | +12.469% | 30 | 4,269 | +86.037% |
| 2026-01-13 | 34.00 | 36.35 | 34.0000 | 35.85 | +2.282% | 284 | 4,245 | +109.233% |
| 2026-01-12 | 36.76 | 37.15 | 34.4600 | 35.05 | -3.390% | 1,617 | 3,822 | +114.009% |
| 2026-01-09 | 36.94 | 36.94 | 36.2800 | 36.28 | -11.620% | 758 | 2,898 | +106.753% |
| 2026-01-08 | 41.10 | 41.10 | 41.0500 | 41.05 | +5.799% | 8 | 2,145 | +82.728% |
| 2026-01-07 | 39.10 | 39.20 | 38.5500 | 38.80 | -2.267% | 22 | 2,137 | +93.325% |
| 2026-01-06 | 40.10 | 40.10 | 39.2200 | 39.70 | +0.634% | 3 | 2,135 | +88.942% |
| 2026-01-05 | 36.00 | 39.52 | 36.0000 | 39.45 | +3.816% | 19 | 2,117 | +90.139% |
| 2026-01-02 | 38.20 | 38.20 | 38.0000 | 38.00 | +0.529% | 6 | 2,117 | +97.395% |
| 2025-12-31 | 37.75 | 37.85 | 37.7500 | 37.80 | +1.286% | 160 | 2,086 | +98.439% |
| 2025-12-30 | 37.10 | 37.52 | 37.0500 | 37.32 | -3.690% | 25 | 2,086 | +100.991% |
| 2025-12-29 | 38.77 | 38.77 | 38.0800 | 38.75 | +3.887% | 8 | 2,074 | +93.574% |
| 2025-12-26 | 38.04 | 38.11 | 36.8500 | 37.30 | -1.061% | 8 | 2,072 | +101.099% |
| 2025-12-24 | 37.70 | 37.70 | 37.7000 | 37.70 | -1.951% | 1 | 2,069 | +98.966% |
| 2025-12-23 | 38.50 | 38.80 | 38.4500 | 38.45 | +3.779% | 7 | 2,069 | +95.085% |
| 2025-12-22 | 39.20 | 39.70 | 37.0500 | 37.05 | -5.485% | 75 | 2,069 | +102.456% |
| 2025-12-19 | 41.00 | 41.00 | 39.2000 | 39.20 | -12.206% | 13 | 2,101 | +91.352% |
| 2025-12-18 | 44.65 | 44.65 | 44.1000 | 44.65 | -3.896% | 4 | 2,110 | +67.996% |
| 2025-12-17 | 44.20 | 46.85 | 44.2000 | 46.46 | +8.806% | 80 | 2,113 | +61.451% |
| 2025-12-16 | 42.70 | 42.70 | 42.7000 | 42.70 | -0.928% | 1 | 2,038 | +75.667% |
| 2025-12-15 | 43.36 | 45.49 | 43.1000 | 43.10 | +3.581% | 59 | 2,037 | +74.037% |
| 2025-12-12 | 39.47 | 43.30 | 39.4700 | 41.61 | +9.414% | 120 | 2,010 | +80.269% |
| 2025-12-11 | 42.23 | 42.24 | 37.3200 | 38.03 | +26.767% | 306 | 1,946 | +97.239% |
| 2025-12-10 | 31.65 | 31.75 | 30.0000 | 30.00 | -4.459% | 15 | 1,804 | +150.033% |
| 2025-12-09 | 31.40 | 31.74 | 31.4000 | 31.40 | -3.146% | 8 | 1,799 | +138.885% |
| 2025-12-08 | 32.10 | 32.45 | 32.1000 | 32.42 | -5.066% | 50 | 1,791 | +131.370% |
| 2025-12-05 | 32.80 | 34.15 | 32.8000 | 34.15 | +1.788% | 13 | 1,785 | +119.649% |
| 2025-12-04 | 36.17 | 36.17 | 33.5500 | 33.55 | -7.880% | 5 | 1,779 | +123.577% |
| 2025-12-03 | 38.00 | 38.00 | 36.2800 | 36.42 | -6.182% | 178 | 1,775 | +105.958% |
| 2025-12-02 | 36.70 | 39.10 | 36.7000 | 38.82 | +1.094% | 219 | 1,630 | +93.225% |
| 2025-12-01 | 38.94 | 38.95 | 38.1100 | 38.40 | +3.532% | 19 | 1,538 | +95.339% |
| 2025-11-26 | 37.60 | 37.60 | 37.0900 | 37.09 | -11.374% | 21 | 1,518 | +102.238% |
| 2025-11-25 | 42.87 | 45.15 | 40.8000 | 41.85 | +6.489% | 11 | 1,518 | +79.235% |
| 2025-11-24 | 39.31 | 40.00 | 38.8000 | 39.30 | -1.627% | 54 | 1,513 | +90.865% |
| 2025-11-21 | 39.23 | 42.88 | 39.1000 | 39.95 | +14.964% | 69 | 1,507 | +87.760% |
| 2025-11-20 | 29.30 | 34.75 | 29.2000 | 34.75 | +13.192% | 40 | 1,516 | +115.856% |
| 2025-11-19 | 31.52 | 31.70 | 30.7000 | 30.70 | -5.012% | 11 | 1,487 | +144.332% |
| 2025-11-18 | 32.00 | 32.32 | 32.0000 | 32.32 | +0.842% | 9 | 1,484 | +132.085% |
| 2025-11-17 | 32.07 | 32.07 | 32.0500 | 32.05 | +4.058% | 151 | 1,484 | +134.041% |
| 2025-11-14 | 35.05 | 35.05 | 30.1200 | 30.80 | -7.922% | 20 | 1,358 | +143.539% |
| 2025-11-13 | 31.40 | 33.45 | 30.8400 | 33.45 | +14.359% | 122 | 1,356 | +124.245% |
| 2025-11-12 | 28.35 | 30.03 | 28.3500 | 29.25 | +5.978% | 152 | 1,360 | +156.444% |
| 2025-11-11 | 28.65 | 28.65 | 27.3500 | 27.60 | +4.230% | 162 | 1,211 | +171.775% |
| 2025-11-10 | 24.50 | 26.90 | 24.5000 | 26.48 | -2.861% | 119 | 1,110 | +183.270% |
| 2025-11-07 | 27.35 | 28.30 | 27.2600 | 27.26 | +8.175% | 23 | 995 | +175.165% |
| 2025-11-06 | 25.25 | 25.90 | 25.1000 | 25.20 | +5.219% | 26 | 1,006 | +197.659% |
| 2025-11-05 | 24.00 | 24.44 | 23.6000 | 23.95 | -4.200% | 136 | 1,018 | +213.194% |
| 2025-11-04 | 23.88 | 25.04 | 23.8800 | 25.00 | +10.181% | 11 | 1,013 | +200.040% |
| 2025-11-03 | 23.57 | 23.57 | 22.6900 | 22.69 | -2.198% | 5 | 1,012 | +230.586% |
| 2025-10-31 | 23.35 | 23.79 | 23.1700 | 23.20 | -1.277% | 512 | 1,012 | +223.319% |
| 2025-10-30 | 21.80 | 23.60 | 21.8000 | 23.50 | +14.914% | 23 | 695 | +219.191% |
| 2025-10-29 | 20.70 | 20.70 | 20.4500 | 20.45 | +9.828% | 152 | 677 | +266.797% |
| 2025-10-28 | 18.53 | 18.62 | 18.5300 | 18.62 | -1.429% | 2 | 525 | +302.846% |
| 2025-10-27 | 19.07 | 19.07 | 18.7600 | 18.89 | +1.016% | 5 | 523 | +297.088% |
| 2025-10-24 | 18.50 | 18.70 | 18.3600 | 18.70 | -1.786% | 25 | 523 | +301.123% |
| 2025-10-23 | 19.26 | 19.31 | 19.0400 | 19.04 | -7.797% | 3 | 503 | +293.960% |
| 2025-10-22 | 20.24 | 20.99 | 20.2400 | 20.65 | +2.329% | 14 | 503 | +263.245% |
| 2025-10-21 | 19.99 | 20.18 | 19.9900 | 20.18 | -2.747% | 2 | 513 | +271.705% |
| 2025-10-20 | 20.00 | 20.85 | 20.0000 | 20.75 | +7.513% | 26 | 512 | +261.494% |
| 2025-10-17 | 18.40 | 20.26 | 18.4000 | 19.30 | +18.478% | 38 | 492 | +288.653% |
| 2025-10-16 | 16.35 | 16.35 | 16.2900 | 16.29 | -7.443% | 2 | 468 | +360.467% |
| 2025-10-14 | 17.38 | 18.30 | 17.3800 | 17.60 | +9.657% | 7 | 467 | +326.193% |
| 2025-10-13 | 16.21 | 16.22 | 16.0500 | 16.05 | -10.335% | 7 | 467 | +367.352% |
| 2025-10-10 | 16.50 | 17.90 | 16.5000 | 17.90 | +7.831% | 8 | 472 | +319.050% |
| 2025-10-09 | 16.70 | 16.70 | 16.4900 | 16.60 | -6.584% | 78 | 474 | +351.867% |
| 2025-10-08 | 18.35 | 18.35 | 17.7700 | 17.77 | -6.029% | 7 | 475 | +322.116% |
| 2025-10-07 | 19.70 | 19.80 | 18.9100 | 18.91 | +11.235% | 5 | 473 | +296.668% |
| 2025-10-06 | 17.00 | 17.00 | 17.0000 | 17.00 | -4.441% | 1 | 473 | +341.235% |
| 2025-10-03 | 17.28 | 17.79 | 17.2800 | 17.79 | +4.035% | 4 | 473 | +321.641% |
| 2025-10-02 | 17.10 | 17.10 | 17.1000 | 17.10 | -2.286% | 1 | 473 | +338.655% |
| 2025-10-01 | 18.40 | 18.50 | 17.5000 | 17.50 | -6.417% | 6 | 473 | +328.629% |
| 2025-09-30 | 18.94 | 18.94 | 18.7000 | 18.70 | +1.081% | 6 | 472 | +301.123% |
| 2025-09-29 | 18.94 | 18.94 | 18.3000 | 18.50 | -1.333% | 131 | 476 | +305.459% |
| 2025-09-26 | 18.61 | 18.75 | 18.6100 | 18.75 | +2.683% | 13 | 347 | +300.053% |
| 2025-09-25 | 17.83 | 18.26 | 17.3100 | 18.26 | +12.369% | 27 | 336 | +310.789% |
| 2025-09-24 | 15.94 | 16.25 | 15.9400 | 16.25 | +5.863% | 2 | 324 | +361.600% |
| 2025-09-23 | 14.40 | 15.35 | 14.4000 | 15.35 | +14.723% | 8 | 323 | +388.664% |
| 2025-09-22 | 13.22 | 13.50 | 13.0000 | 13.38 | -14.940% | 5 | 325 | +460.613% |
| 2025-09-18 | 15.73 | 15.73 | 15.7300 | 15.73 | +2.476% | 1 | 323 | +376.860% |
| 2025-09-17 | 14.55 | 15.54 | 14.5500 | 15.35 | +8.481% | 5 | 322 | +388.664% |
| 2025-09-16 | 12.45 | 14.15 | 12.4500 | 14.15 | -0.562% | 7 | 320 | +430.106% |
| 2025-09-15 | 13.20 | 14.23 | 12.8800 | 14.23 | +3.116% | 25 | 319 | +427.126% |
| 2025-09-12 | 13.40 | 14.50 | 13.4000 | 13.80 | +6.564% | 20 | 321 | +443.551% |
| 2025-09-11 | 11.30 | 13.00 | 11.2500 | 12.95 | +17.727% | 28 | 312 | +479.228% |
| 2025-09-10 | 10.50 | 11.20 | 8.7500 | 11.00 | -47.544% | 183 | 322 | +581.909% |
| 2025-09-09 | 21.55 | 21.60 | 20.9700 | 20.97 | -3.364% | 15 | 360 | +257.701% |
| 2025-09-08 | 22.57 | 22.57 | 21.7000 | 21.70 | -8.439% | 2 | 350 | +245.668% |
| 2025-09-05 | 24.65 | 24.65 | 23.7000 | 23.70 | -7.059% | 5 | 351 | +216.498% |
| 2025-09-04 | 26.55 | 26.55 | 25.5000 | 25.50 | -1.658% | 13 | 351 | +194.157% |
| 2025-09-02 | 26.20 | 26.50 | 25.8000 | 25.93 | -0.651% | 30 | 343 | +189.279% |
| 2025-08-29 | 22.00 | 26.20 | 22.0000 | 26.10 | +10.127% | 13 | 323 | +187.395% |
| 2025-08-22 | 24.00 | 24.00 | 23.6500 | 23.70 | -2.669% | 72 | 323 | +216.498% |
| 2025-08-20 | 24.80 | 24.80 | 24.3500 | 24.35 | -1.417% | 9 | 319 | +208.049% |
| 2025-08-19 | 23.00 | 24.70 | 22.7000 | 24.70 | +9.292% | 3 | 311 | +203.684% |
| 2025-08-13 | 19.49 | 22.60 | 19.4900 | 22.60 | +13.000% | 5 | 308 | +231.903% |
| 2025-08-12 | 20.00 | 20.00 | 20.0000 | 20.00 | -9.091% | 2 | 307 | +275.050% |
| 2025-08-08 | 21.90 | 22.00 | 21.9000 | 22.00 | -1.124% | 3 | 307 | +240.955% |
| 2025-08-07 | 22.25 | 22.25 | 22.2500 | 22.25 | +7.488% | 1 | 305 | +237.124% |
| 2025-08-05 | 20.46 | 20.70 | 20.4000 | 20.70 | -6.335% | 10 | 304 | +262.367% |
| 2025-08-01 | 22.40 | 22.50 | 21.9500 | 22.10 | +13.918% | 13 | 299 | +239.412% |
| 2025-07-31 | 19.30 | 20.00 | 19.0000 | 19.40 | -4.433% | 55 | 293 | +286.649% |
| 2025-07-30 | 20.30 | 20.30 | 20.3000 | 20.30 | -5.361% | 1 | 254 | +269.507% |
| 2025-07-25 | 21.35 | 21.45 | 21.3500 | 21.45 | -3.073% | 3 | 253 | +249.697% |
| 2025-07-24 | 22.19 | 22.56 | 22.1300 | 22.13 | -0.315% | 10 | 256 | +238.952% |
| 2025-07-23 | 22.64 | 22.65 | 22.2000 | 22.20 | -6.290% | 6 | 255 | +237.883% |
| 2025-07-22 | 24.10 | 24.10 | 23.6500 | 23.69 | +7.438% | 102 | 253 | +216.631% |
| 2025-07-21 | 22.05 | 22.05 | 22.0500 | 22.05 | +0.227% | 2 | 153 | +240.181% |
| 2025-07-18 | 22.00 | 22.00 | 22.0000 | 22.00 | +0.411% | 2 | 152 | +240.955% |
| 2025-07-17 | 21.25 | 22.00 | 21.2500 | 21.91 | -7.941% | 4 | 152 | +242.355% |
| 2025-07-15 | 23.80 | 23.86 | 23.8000 | 23.80 | -0.833% | 4 | 151 | +215.168% |
| 2025-07-11 | 24.00 | 24.00 | 24.0000 | 24.00 | +4.121% | 1 | 149 | +212.542% |
| 2025-07-10 | 23.05 | 23.05 | 23.0500 | 23.05 | -0.988% | 1 | 148 | +225.423% |
| 2025-07-09 | 23.28 | 23.28 | 23.2800 | 23.28 | -0.936% | 1 | 147 | +222.208% |
| 2025-07-08 | 23.05 | 23.50 | 23.0500 | 23.50 | -2.043% | 9 | 146 | +219.191% |
| 2025-07-07 | 23.68 | 23.99 | 23.5500 | 23.99 | -8.922% | 21 | 146 | +212.672% |
| 2025-06-30 | 25.14 | 26.50 | 25.0000 | 26.34 | -7.870% | 30 | 138 | +184.776% |
| 2025-06-27 | 28.59 | 28.59 | 28.5900 | 28.59 | +3.587% | 2 | 121 | +162.364% |
| 2025-06-26 | 27.60 | 27.60 | 27.6000 | 27.60 | +4.348% | 1 | 121 | +171.775% |
| 2025-06-24 | 27.00 | 27.00 | 26.4500 | 26.45 | -7.193% | 2 | 123 | +183.592% |
| 2025-06-18 | 28.50 | 28.50 | 28.5000 | 28.50 | -2.464% | 1 | 121 | +163.193% |
| 2025-06-17 | 27.00 | 29.22 | 27.0000 | 29.22 | +6.642% | 7 | 121 | +156.708% |
| 2025-06-13 | 27.61 | 27.61 | 27.0000 | 27.40 | -9.421% | 44 | 121 | +173.759% |
| 2025-06-12 | 30.20 | 30.60 | 29.2700 | 30.25 | -52.734% | 42 | 121 | +147.967% |
| 2025-04-29 | 64.00 | 64.00 | 64.0000 | 64.00 | -3.030% | 1 | 89 | +17.203% |
| 2025-04-24 | 66.00 | 66.00 | 66.0000 | 66.00 | -15.439% | 1 | 90 | +13.652% |
| 2025-04-21 | 78.05 | 78.05 | 78.0500 | 78.05 | +14.779% | 6 | 89 | -3.895% |
| 2025-04-14 | 67.70 | 68.00 | 67.6500 | 68.00 | -10.995% | 5 | 83 | +10.309% |
| 2025-04-07 | 76.40 | 76.40 | 76.4000 | 76.40 | +4.443% | 24 | 102 | -1.819% |
| 2025-04-04 | 73.15 | 73.15 | 73.1500 | 73.15 | +22.529% | 4 | 102 | +2.543% |
| 2025-03-27 | 59.60 | 59.70 | 59.6000 | 59.70 | +7.665% | 2 | 104 | +25.645% |
| 2025-03-26 | 55.65 | 55.65 | 55.4500 | 55.45 | +3.451% | 3 | 104 | +35.275% |
| 2025-03-25 | 53.75 | 53.75 | 53.6000 | 53.60 | -0.093% | 4 | 104 | +39.944% |
| 2025-03-24 | 53.65 | 53.65 | 53.6500 | 53.65 | -6.370% | 1 | 104 | +39.814% |
| 2025-03-12 | 57.30 | 57.30 | 57.3000 | 57.30 | -9.835% | 1 | 103 | +30.908% |
| 2025-03-11 | 63.55 | 63.55 | 63.5500 | 63.55 | +6.843% | 1 | 103 | +18.033% |
| 2025-03-10 | 59.48 | 59.48 | 59.4800 | 59.48 | +2.676% | 1 | 103 | +26.110% |
| 2025-03-06 | 57.93 | 57.93 | 57.9300 | 57.93 | +11.511% | 2 | 103 | +29.484% |
| 2025-03-05 | 51.95 | 51.95 | 51.9500 | 51.95 | -0.192% | 1 | 101 | +44.389% |
| 2025-03-04 | 52.05 | 52.05 | 52.0500 | 52.05 | +4.100% | 1 | 102 | +44.111% |
| 2025-02-28 | 50.10 | 50.96 | 50.0000 | 50.00 | +13.379% | 20 | 101 | +50.020% |
| 2025-02-26 | 43.40 | 44.20 | 43.3000 | 44.10 | -1.453% | 6 | 101 | +70.091% |
| 2025-02-24 | 44.59 | 44.75 | 44.5900 | 44.75 | -2.823% | 4 | 103 | +67.620% |
| 2025-02-21 | 42.55 | 46.05 | 42.5500 | 46.05 | +11.501% | 20 | 103 | +62.888% |
| 2025-02-20 | 41.40 | 41.80 | 41.3000 | 41.30 | +2.864% | 6 | 93 | +81.622% |
| 2025-02-19 | 40.40 | 40.40 | 40.1500 | 40.15 | -0.372% | 2 | 93 | +86.824% |
| 2025-02-18 | 39.95 | 40.30 | 39.9500 | 40.30 | -4.841% | 22 | 93 | +86.129% |
| 2025-02-13 | 42.75 | 42.75 | 42.3500 | 42.35 | -1.397% | 2 | 83 | +77.119% |
| 2025-02-12 | 42.55 | 42.95 | 42.5500 | 42.95 | +6.049% | 7 | 83 | +74.645% |
| 2025-02-11 | 40.20 | 40.70 | 40.2000 | 40.50 | -3.571% | 3 | 76 | +85.210% |
| 2025-02-07 | 41.35 | 42.25 | 40.9000 | 42.00 | -1.869% | 8 | 75 | +78.595% |
| 2025-02-06 | 42.50 | 42.90 | 42.3500 | 42.80 | -1.086% | 6 | 77 | +75.257% |
| 2025-01-31 | 43.27 | 43.27 | 43.2700 | 43.27 | -2.677% | 2 | 75 | +73.353% |
| 2025-01-30 | 44.46 | 44.46 | 44.4600 | 44.46 | -8.424% | 1 | 75 | +68.713% |
| 2025-01-29 | 49.40 | 49.40 | 48.5000 | 48.55 | +2.969% | 19 | 75 | +54.501% |
| 2025-01-28 | 48.00 | 48.00 | 47.1500 | 47.15 | -10.019% | 14 | 60 | +59.088% |
| 2025-01-27 | 51.00 | 52.40 | 51.0000 | 52.40 | +44.952% | 18 | 47 | +43.149% |
| 2025-01-24 | 35.15 | 36.39 | 35.1500 | 36.15 | +5.394% | 24 | 29 | +107.497% |
| 2025-01-23 | 36.00 | 36.00 | 34.1000 | 34.30 | -26.109% | 20 | 21 | +118.688% |
| 2025-01-08 | 46.80 | 46.80 | 46.4200 | 46.42 | +10.656% | 10 | 10 | +61.590% |
| 2024-12-13 | 41.95 | 41.95 | 41.9500 | 41.95 | 0.000% | 20 | 10 | +78.808% |