ORCL270617C00170000
ORCL Jun 17 2027 170.00 Call
optionOPRA
EODNov 4, 2026
10.45USD-5.000%(-0.55)49Vol2,345OI
ORCL270617C00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 11.00 | 11.76 | 10.4500 | 10.4500 | -5.000% | 49 | 2,315 | 0.000% |
| 2026-11-03 | 11.00 | 11.00 | 10.8000 | 11.0000 | +22.222% | 6 | 2,314 | -5.000% |
| 2026-11-02 | 10.00 | 10.25 | 9.0000 | 9.0000 | -26.770% | 28 | 2,303 | +16.111% |
| 2026-10-30 | 12.68 | 13.96 | 12.2900 | 12.2900 | -19.410% | 21 | 2,301 | -14.972% |
| 2026-10-29 | 17.04 | 17.07 | 14.8000 | 15.2500 | -18.667% | 33 | 2,301 | -31.475% |
| 2026-10-28 | 12.80 | 20.00 | 12.6500 | 18.7500 | +39.509% | 65 | 2,312 | -44.267% |
| 2026-10-27 | 12.25 | 13.44 | 12.2500 | 13.4400 | +21.629% | 17 | 2,321 | -22.247% |
| 2026-10-26 | 11.95 | 11.95 | 10.5000 | 11.0500 | -4.741% | 11 | 2,323 | -5.430% |
| 2026-10-23 | 10.95 | 12.25 | 10.9500 | 11.6000 | +5.743% | 167 | 2,290 | -9.914% |
| 2026-10-22 | 11.70 | 11.80 | 10.6000 | 10.9700 | -10.740% | 152 | 2,295 | -4.740% |
| 2026-10-21 | 12.65 | 13.05 | 12.2900 | 12.2900 | -9.632% | 69 | 2,297 | -14.972% |
| 2026-10-20 | 13.00 | 14.35 | 13.0000 | 13.6000 | +7.851% | 9 | 2,300 | -23.162% |
| 2026-10-19 | 12.57 | 13.20 | 12.5000 | 12.6100 | +2.520% | 54 | 2,291 | -17.129% |
| 2026-10-16 | 13.50 | 13.50 | 12.3000 | 12.3000 | -17.172% | 14 | 2,293 | -15.041% |
| 2026-10-15 | 12.45 | 14.85 | 12.4500 | 14.8500 | +13.359% | 27 | 2,282 | -29.630% |
| 2026-10-14 | 14.25 | 14.45 | 13.0000 | 13.1000 | -29.189% | 67 | 2,288 | -20.229% |
| 2026-10-13 | 16.50 | 18.50 | 16.2000 | 18.5000 | +19.741% | 4 | 2,291 | -43.514% |
| 2026-10-12 | 16.33 | 16.33 | 15.4500 | 15.4500 | -12.958% | 90 | 2,334 | -32.362% |
| 2026-10-09 | 17.20 | 17.75 | 16.8200 | 17.7500 | +18.333% | 12 | 2,334 | -41.127% |
| 2026-10-08 | 17.15 | 17.44 | 14.7500 | 15.0000 | -19.786% | 230 | 2,363 | -30.333% |
| 2026-10-07 | 18.35 | 18.90 | 18.2000 | 18.7000 | -1.837% | 55 | 2,360 | -44.118% |
| 2026-10-06 | 19.42 | 19.80 | 18.9900 | 19.0500 | +1.492% | 271 | 2,296 | -45.144% |
| 2026-10-05 | 20.00 | 20.60 | 18.5500 | 18.7700 | -0.950% | 93 | 2,296 | -44.326% |
| 2026-10-02 | 19.81 | 19.81 | 18.3500 | 18.9500 | +9.855% | 32 | 2,306 | -44.855% |
| 2026-10-01 | 16.65 | 17.50 | 16.6500 | 17.2500 | +2.679% | 24 | 2,296 | -39.420% |
| 2026-09-30 | 16.50 | 16.95 | 16.5000 | 16.8000 | -2.326% | 13 | 2,290 | -37.798% |
| 2026-09-29 | 18.25 | 19.70 | 17.2000 | 17.2000 | +15.204% | 26 | 2,296 | -39.244% |
| 2026-09-28 | 15.00 | 15.11 | 14.5000 | 14.9300 | -10.812% | 36 | 2,288 | -30.007% |
| 2026-09-25 | 17.00 | 17.05 | 16.5500 | 16.7400 | -6.218% | 14 | 2,290 | -37.575% |
| 2026-09-24 | 16.68 | 17.85 | 15.6000 | 17.8500 | -10.750% | 99 | 2,295 | -41.457% |
| 2026-09-23 | 20.75 | 20.75 | 20.0000 | 20.0000 | -9.910% | 2 | 2,295 | -47.750% |
| 2026-09-22 | 22.95 | 23.80 | 22.2000 | 22.2000 | -1.333% | 8 | 2,294 | -52.928% |
| 2026-09-21 | 20.80 | 22.50 | 20.8000 | 22.5000 | +5.535% | 21 | 2,293 | -53.556% |
| 2026-09-18 | 21.90 | 21.90 | 20.2500 | 21.3200 | -5.244% | 30 | 2,300 | -50.985% |
| 2026-09-17 | 22.24 | 24.10 | 22.1600 | 22.5000 | +15.385% | 108 | 2,354 | -53.556% |
| 2026-09-16 | 18.00 | 21.15 | 18.0000 | 19.5000 | +6.441% | 94 | 2,357 | -46.410% |
| 2026-09-15 | 20.41 | 20.41 | 18.3200 | 18.3200 | -9.082% | 24 | 2,345 | -42.959% |
| 2026-09-14 | 20.18 | 20.90 | 19.5000 | 20.1500 | -14.619% | 104 | 2,354 | -48.139% |
| 2026-09-11 | 28.00 | 28.00 | 23.6000 | 23.6000 | -12.915% | 93 | 2,313 | -55.720% |
| 2026-09-10 | 29.95 | 29.95 | 27.1000 | 27.1000 | -14.807% | 36 | 2,299 | -61.439% |
| 2026-09-09 | 32.60 | 33.30 | 31.0000 | 31.8100 | -1.517% | 31 | 2,290 | -67.149% |
| 2026-09-08 | 36.10 | 36.50 | 31.9500 | 32.3000 | +7.667% | 44 | 2,272 | -67.647% |
| 2026-09-04 | 29.50 | 30.00 | 29.1000 | 30.0000 | +10.947% | 50 | 2,273 | -65.167% |
| 2026-09-03 | 26.17 | 27.04 | 25.8000 | 27.0400 | +27.788% | 4 | 2,273 | -61.354% |
| 2026-09-01 | 21.20 | 21.55 | 21.0000 | 21.1600 | -18.772% | 34 | 2,266 | -50.614% |
| 2026-08-31 | 26.05 | 26.05 | 26.0500 | 26.0500 | -4.718% | 1 | 2,267 | -59.885% |
| 2026-08-28 | 28.20 | 28.20 | 27.3400 | 27.3400 | +5.235% | 2 | 2,267 | -61.778% |
| 2026-08-27 | 26.75 | 26.75 | 25.8000 | 25.9800 | -2.879% | 6 | 2,262 | -59.777% |
| 2026-08-26 | 26.75 | 26.75 | 26.7500 | 26.7500 | +8.740% | 1 | 2,261 | -60.935% |
| 2026-08-25 | 25.16 | 25.65 | 24.6000 | 24.6000 | +4.017% | 5 | 2,258 | -57.520% |
| 2026-08-24 | 23.97 | 24.20 | 23.6500 | 23.6500 | -10.654% | 4 | 2,260 | -55.814% |
| 2026-08-21 | 26.57 | 26.80 | 26.4700 | 26.4700 | +12.878% | 4 | 2,260 | -60.521% |
| 2026-08-20 | 24.50 | 24.50 | 23.4000 | 23.4500 | -4.520% | 14 | 2,260 | -55.437% |
| 2026-08-19 | 24.53 | 24.60 | 21.5000 | 24.5600 | +2.333% | 18 | 2,258 | -57.451% |
| 2026-08-18 | 24.00 | 24.78 | 24.0000 | 24.0000 | -10.913% | 13 | 2,254 | -56.458% |
| 2026-08-17 | 27.00 | 27.00 | 26.0000 | 26.9400 | -6.653% | 3 | 2,255 | -61.210% |
| 2026-08-14 | 31.20 | 31.20 | 28.1000 | 28.8600 | -10.567% | 42 | 2,241 | -63.791% |
| 2026-08-13 | 32.42 | 34.05 | 31.1000 | 32.2700 | +3.099% | 21 | 2,247 | -67.617% |
| 2026-08-12 | 29.00 | 31.30 | 29.0000 | 31.3000 | +12.793% | 12 | 2,243 | -66.613% |
| 2026-08-11 | 28.65 | 28.65 | 26.7500 | 27.7500 | -11.568% | 8 | 2,244 | -62.342% |
| 2026-08-10 | 30.00 | 31.38 | 29.2600 | 31.3800 | +12.554% | 11 | 2,236 | -66.699% |
| 2026-08-07 | 29.50 | 29.50 | 27.8800 | 27.8800 | -0.286% | 26 | 2,236 | -62.518% |
| 2026-08-06 | 25.75 | 29.20 | 25.7500 | 27.9600 | -2.950% | 6 | 2,233 | -62.625% |
| 2026-08-05 | 28.40 | 29.45 | 28.4000 | 28.8100 | -3.967% | 9 | 2,230 | -63.728% |
| 2026-08-04 | 28.50 | 31.30 | 27.4500 | 30.0000 | +5.485% | 30 | 2,239 | -65.167% |
| 2026-08-03 | 22.82 | 28.44 | 22.8200 | 28.4400 | +40.030% | 44 | 2,235 | -63.256% |
| 2026-07-31 | 22.85 | 22.85 | 20.3100 | 20.3100 | -1.599% | 9 | 2,232 | -48.548% |
| 2026-07-30 | 19.00 | 21.00 | 19.0000 | 20.6400 | +14.349% | 57 | 2,195 | -49.370% |
| 2026-07-29 | 16.95 | 18.05 | 16.1000 | 18.0500 | +1.404% | 50 | 2,193 | -42.105% |
| 2026-07-28 | 15.80 | 17.80 | 15.8000 | 17.8000 | -2.785% | 9 | 2,192 | -41.292% |
| 2026-07-27 | 17.00 | 18.31 | 17.0000 | 18.3100 | +16.847% | 8 | 2,197 | -42.927% |
| 2026-07-24 | 17.35 | 17.45 | 15.6700 | 15.6700 | -13.901% | 14 | 2,194 | -33.312% |
| 2026-07-23 | 19.37 | 19.37 | 17.7500 | 18.2000 | -12.289% | 12 | 2,184 | -42.582% |
| 2026-07-22 | 20.80 | 20.80 | 19.8900 | 20.7500 | +1.368% | 21 | 2,181 | -49.639% |
| 2026-07-21 | 19.70 | 20.47 | 19.7000 | 20.4700 | +12.164% | 11 | 2,178 | -48.950% |
| 2026-07-20 | 19.00 | 19.25 | 17.7800 | 18.2500 | -9.204% | 14 | 2,180 | -42.740% |
| 2026-07-17 | 18.19 | 20.73 | 18.1900 | 20.1000 | +3.077% | 30 | 2,186 | -48.010% |
| 2026-07-16 | 20.00 | 20.11 | 19.5000 | 19.5000 | -11.765% | 67 | 2,170 | -46.410% |
| 2026-07-15 | 22.34 | 23.20 | 22.1000 | 22.1000 | +5.691% | 143 | 2,041 | -52.715% |
| 2026-07-14 | 23.10 | 23.10 | 20.5000 | 20.9100 | -9.481% | 61 | 2,034 | -50.024% |
| 2026-07-13 | 24.83 | 24.83 | 22.9600 | 23.1000 | -13.966% | 50 | 2,033 | -54.762% |
| 2026-07-10 | 27.65 | 27.65 | 26.0500 | 26.8500 | -5.458% | 17 | 2,035 | -61.080% |
| 2026-07-09 | 28.00 | 30.13 | 28.0000 | 28.4000 | +10.937% | 23 | 2,024 | -63.204% |
| 2026-07-08 | 25.50 | 25.60 | 24.5500 | 25.6000 | -4.478% | 6 | 2,020 | -59.180% |
| 2026-07-07 | 28.00 | 28.00 | 24.5100 | 26.8000 | -2.368% | 24 | 2,019 | -61.007% |
| 2026-07-06 | 26.50 | 27.85 | 26.5000 | 27.4500 | +6.976% | 23 | 2,016 | -61.931% |
| 2026-07-02 | 27.60 | 28.30 | 25.0000 | 25.6600 | -3.170% | 22 | 2,012 | -59.275% |
| 2026-07-01 | 27.70 | 28.55 | 26.3000 | 26.5000 | -8.146% | 402 | 1,625 | -60.566% |
| 2026-06-30 | 29.20 | 29.80 | 27.9100 | 28.8500 | -0.517% | 27 | 1,614 | -63.778% |
| 2026-06-29 | 30.00 | 30.20 | 28.7000 | 29.0000 | -2.357% | 131 | 1,523 | -63.966% |
| 2026-06-26 | 31.05 | 31.05 | 29.7000 | 29.7000 | -5.414% | 60 | 1,532 | -64.815% |
| 2026-06-25 | 31.45 | 31.90 | 31.4000 | 31.4000 | -9.900% | 27 | 1,518 | -66.720% |
| 2026-06-24 | 37.57 | 37.57 | 33.2200 | 34.8500 | -9.598% | 15 | 1,516 | -70.014% |
| 2026-06-23 | 42.50 | 42.50 | 38.5500 | 38.5500 | -14.637% | 40 | 1,503 | -72.892% |
| 2026-06-22 | 49.95 | 49.95 | 44.4700 | 45.1600 | -11.883% | 10 | 1,500 | -76.860% |
| 2026-06-18 | 51.25 | 51.25 | 51.2500 | 51.2500 | -4.295% | 1 | 1,501 | -79.610% |
| 2026-06-17 | 55.00 | 55.00 | 53.5500 | 53.5500 | -2.138% | 2 | 1,503 | -80.486% |
| 2026-06-16 | 55.15 | 55.15 | 54.6300 | 54.7200 | -6.780% | 10 | 1,505 | -80.903% |
| 2026-06-15 | 56.80 | 59.50 | 54.2400 | 58.7000 | +17.096% | 4 | 1,503 | -82.198% |
| 2026-06-12 | 50.08 | 53.00 | 49.9000 | 50.1300 | -6.561% | 59 | 1,470 | -79.154% |
| 2026-06-11 | 46.50 | 53.65 | 46.5000 | 53.6500 | -25.310% | 43 | 1,443 | -80.522% |
| 2026-06-10 | 71.83 | 71.83 | 71.8300 | 71.8300 | +8.833% | 2 | 1,445 | -85.452% |
| 2026-06-09 | 71.05 | 71.05 | 66.0000 | 66.0000 | -12.000% | 2 | 1,443 | -84.167% |
| 2026-06-08 | 76.10 | 76.10 | 72.0000 | 75.0000 | +2.041% | 8 | 1,441 | -86.067% |
| 2026-06-05 | 81.40 | 81.40 | 73.5000 | 73.5000 | -18.333% | 8 | 1,435 | -85.782% |
| 2026-06-04 | 94.50 | 94.50 | 90.0000 | 90.0000 | +0.223% | 3 | 1,436 | -88.389% |
| 2026-06-03 | 92.70 | 93.00 | 88.0000 | 89.8000 | -12.133% | 8 | 1,436 | -88.363% |
| 2026-06-02 | 102.95 | 102.95 | 98.8000 | 102.2000 | -3.785% | 7 | 1,441 | -89.775% |
| 2026-06-01 | 88.00 | 106.22 | 88.0000 | 106.2200 | +27.073% | 68 | 1,496 | -90.162% |
| 2026-05-29 | 71.00 | 84.20 | 71.0000 | 83.5900 | +26.460% | 17 | 1,505 | -87.499% |
| 2026-05-28 | 62.00 | 67.17 | 62.0000 | 66.1000 | +20.489% | 17 | 1,505 | -84.191% |
| 2026-05-27 | 55.07 | 55.07 | 54.8600 | 54.8600 | -5.414% | 2 | 1,505 | -80.952% |
| 2026-05-26 | 57.10 | 59.72 | 57.1000 | 58.0000 | -0.344% | 3 | 1,502 | -81.983% |
| 2026-05-22 | 60.80 | 60.80 | 57.7800 | 58.2000 | +4.526% | 56 | 1,494 | -82.045% |
| 2026-05-21 | 55.68 | 55.68 | 55.6800 | 55.6800 | +1.661% | 2 | 1,492 | -81.232% |
| 2026-05-20 | 49.36 | 54.77 | 49.3600 | 54.7700 | +5.632% | 4 | 1,491 | -80.920% |
| 2026-05-19 | 52.00 | 55.10 | 51.0000 | 51.8500 | -4.159% | 32 | 1,495 | -79.846% |
| 2026-05-18 | 53.00 | 54.10 | 52.5500 | 54.1000 | -10.356% | 12 | 1,497 | -80.684% |
| 2026-05-15 | 59.58 | 60.35 | 59.0800 | 60.3500 | -3.671% | 5 | 1,498 | -82.684% |
| 2026-05-14 | 62.65 | 62.65 | 62.6500 | 62.6500 | +13.909% | 2 | 1,500 | -83.320% |
| 2026-05-13 | 55.00 | 55.00 | 55.0000 | 55.0000 | +3.364% | 4 | 1,504 | -81.000% |
| 2026-05-12 | 55.80 | 55.80 | 51.6500 | 53.2100 | -10.027% | 61 | 1,532 | -80.361% |
| 2026-05-11 | 59.19 | 59.63 | 59.1400 | 59.1400 | -4.874% | 8 | 1,534 | -82.330% |
| 2026-05-08 | 58.00 | 63.00 | 58.0000 | 62.1700 | +6.274% | 17 | 1,534 | -83.191% |
| 2026-05-07 | 63.95 | 64.16 | 58.2500 | 58.5000 | -0.679% | 15 | 1,534 | -82.137% |
| 2026-05-06 | 52.80 | 59.25 | 52.8000 | 58.9000 | +10.052% | 8 | 1,533 | -82.258% |
| 2026-05-05 | 49.00 | 53.90 | 49.0000 | 53.5200 | +5.044% | 9 | 1,534 | -80.475% |
| 2026-05-04 | 46.50 | 51.30 | 46.5000 | 50.9500 | +15.822% | 16 | 1,538 | -79.490% |
| 2026-05-01 | 41.30 | 45.00 | 41.3000 | 43.9900 | +15.763% | 26 | 1,539 | -76.245% |
| 2026-04-30 | 37.20 | 38.00 | 37.0500 | 38.0000 | +0.290% | 121 | 1,539 | -72.500% |
| 2026-04-29 | 37.70 | 40.00 | 37.4500 | 37.8900 | -10.320% | 30 | 1,485 | -72.420% |
| 2026-04-28 | 38.25 | 42.25 | 38.2500 | 42.2500 | -3.890% | 15 | 1,478 | -75.266% |
| 2026-04-27 | 42.75 | 43.96 | 41.5300 | 43.9600 | -1.897% | 10 | 1,463 | -76.228% |
| 2026-04-24 | 45.20 | 45.20 | 41.7500 | 44.8100 | -4.963% | 50 | 1,461 | -76.679% |
| 2026-04-23 | 46.21 | 50.50 | 45.3200 | 47.1500 | -13.327% | 35 | 1,434 | -77.837% |
| 2026-04-22 | 52.25 | 54.45 | 52.2500 | 54.4000 | +9.832% | 14 | 1,416 | -80.790% |
| 2026-04-21 | 50.50 | 52.09 | 49.5300 | 49.5300 | +7.092% | 33 | 1,421 | -78.902% |
| 2026-04-20 | 45.51 | 46.25 | 44.7000 | 46.2500 | +1.181% | 10 | 1,421 | -77.405% |
| 2026-04-17 | 50.10 | 50.10 | 45.7100 | 45.7100 | -5.264% | 18 | 1,424 | -77.138% |
| 2026-04-16 | 45.05 | 48.25 | 45.0500 | 48.2500 | +11.561% | 16 | 1,437 | -78.342% |
| 2026-04-15 | 40.79 | 45.00 | 40.7900 | 43.2500 | +11.326% | 68 | 1,439 | -75.838% |
| 2026-04-14 | 41.84 | 41.84 | 37.9800 | 38.8500 | +17.230% | 13 | 1,449 | -73.102% |
| 2026-04-13 | 29.55 | 33.14 | 29.5500 | 33.1400 | +38.835% | 41 | 1,442 | -68.467% |
| 2026-04-10 | 21.80 | 24.20 | 21.5500 | 23.8700 | +4.281% | 28 | 1,457 | -56.221% |
| 2026-04-09 | 24.62 | 24.62 | 22.1500 | 22.8900 | -11.622% | 17 | 1,456 | -54.347% |
| 2026-04-08 | 29.38 | 29.38 | 25.9000 | 25.9000 | +0.778% | 5 | 1,454 | -59.653% |
| 2026-04-07 | 25.70 | 25.70 | 25.7000 | 25.7000 | -5.480% | 1 | 1,453 | -59.339% |
| 2026-04-06 | 26.97 | 27.30 | 26.9700 | 27.1900 | -0.220% | 13 | 1,455 | -61.567% |
| 2026-04-02 | 25.83 | 27.25 | 25.8300 | 27.2500 | +0.926% | 11 | 1,463 | -61.651% |
| 2026-04-01 | 27.00 | 27.00 | 27.0000 | 27.0000 | +10.339% | 5 | 1,463 | -61.296% |
| 2026-03-30 | 24.47 | 24.47 | 24.4700 | 24.4700 | -2.897% | 2 | 1,458 | -57.295% |
| 2026-03-27 | 25.08 | 25.25 | 24.6000 | 25.2000 | -6.667% | 33 | 1,458 | -58.532% |
| 2026-03-26 | 27.00 | 27.00 | 27.0000 | 27.0000 | -2.703% | 1 | 1,451 | -61.296% |
| 2026-03-25 | 29.00 | 29.00 | 27.7500 | 27.7500 | -13.686% | 5 | 1,450 | -62.342% |
| 2026-03-23 | 32.42 | 33.00 | 32.1500 | 32.1500 | +7.167% | 30 | 1,453 | -67.496% |
| 2026-03-20 | 31.28 | 31.28 | 30.0000 | 30.0000 | -3.382% | 5 | 1,428 | -65.167% |
| 2026-03-19 | 31.05 | 31.05 | 31.0500 | 31.0500 | -5.046% | 1 | 1,427 | -66.345% |
| 2026-03-17 | 35.06 | 35.06 | 32.7000 | 32.7000 | -5.491% | 5 | 1,427 | -68.043% |
| 2026-03-16 | 34.60 | 34.60 | 34.6000 | 34.6000 | -3.889% | 1 | 1,429 | -69.798% |
| 2026-03-13 | 36.00 | 36.00 | 36.0000 | 36.0000 | -1.854% | 4 | 1,428 | -70.972% |
| 2026-03-12 | 40.68 | 41.00 | 36.6000 | 36.6800 | -4.826% | 35 | 1,428 | -71.510% |
| 2026-03-11 | 43.50 | 43.50 | 37.9200 | 38.5400 | +18.585% | 40 | 1,426 | -72.885% |
| 2026-03-10 | 32.90 | 32.90 | 31.7000 | 32.5000 | -1.515% | 9 | 1,432 | -67.846% |
| 2026-03-09 | 33.00 | 33.00 | 33.0000 | 33.0000 | -9.465% | 1 | 1,429 | -68.333% |
| 2026-03-06 | 38.00 | 38.32 | 36.4500 | 36.4500 | -0.546% | 9 | 1,429 | -71.331% |
| 2026-03-05 | 36.94 | 37.02 | 36.6400 | 36.6500 | +7.164% | 18 | 1,430 | -71.487% |
| 2026-03-04 | 34.15 | 34.20 | 33.4900 | 34.2000 | +15.932% | 3 | 1,434 | -69.444% |
| 2026-03-02 | 29.50 | 29.50 | 29.5000 | 29.5000 | +0.855% | 1 | 1,434 | -64.576% |
| 2026-02-27 | 30.84 | 30.84 | 29.2500 | 29.2500 | -5.797% | 5 | 1,435 | -64.274% |
| 2026-02-26 | 31.05 | 31.05 | 31.0500 | 31.0500 | -5.335% | 2 | 1,434 | -66.345% |
| 2026-02-25 | 34.20 | 34.20 | 32.8000 | 32.8000 | +6.286% | 6 | 1,435 | -68.140% |
| 2026-02-24 | 26.00 | 30.86 | 26.0000 | 30.8600 | +12.546% | 12 | 1,435 | -66.137% |
| 2026-02-23 | 27.27 | 27.42 | 27.2700 | 27.4200 | -14.178% | 12 | 1,434 | -61.889% |
| 2026-02-20 | 34.10 | 34.10 | 31.9500 | 31.9500 | -11.250% | 5 | 1,424 | -67.293% |
| 2026-02-18 | 36.00 | 36.00 | 36.0000 | 36.0000 | +2.857% | 1 | 1,423 | -70.972% |
| 2026-02-17 | 37.40 | 37.40 | 35.0000 | 35.0000 | +0.287% | 9 | 1,423 | -70.143% |
| 2026-02-12 | 34.90 | 34.90 | 34.9000 | 34.9000 | -7.181% | 1 | 1,417 | -70.057% |
| 2026-02-09 | 36.50 | 37.60 | 36.5000 | 37.6000 | +29.210% | 2 | 1,416 | -72.207% |
| 2026-02-06 | 28.15 | 29.10 | 28.1500 | 29.1000 | +9.811% | 6 | 1,416 | -64.089% |
| 2026-02-05 | 30.00 | 30.00 | 26.5000 | 26.5000 | -13.257% | 21 | 1,415 | -60.566% |
| 2026-02-04 | 32.52 | 32.52 | 30.5500 | 30.5500 | -11.883% | 11 | 1,414 | -65.794% |
| 2026-02-03 | 36.75 | 37.00 | 34.6700 | 34.6700 | -18.424% | 6 | 1,414 | -69.859% |
| 2026-02-02 | 42.75 | 44.50 | 42.5000 | 42.5000 | +1.796% | 37 | 1,416 | -75.412% |
| 2026-01-30 | 43.68 | 43.68 | 41.7500 | 41.7500 | -7.428% | 7 | 1,403 | -74.970% |
| 2026-01-29 | 43.00 | 45.10 | 40.7500 | 45.1000 | -1.957% | 14 | 1,398 | -76.829% |
| 2026-01-28 | 50.63 | 50.63 | 46.0000 | 46.0000 | -3.158% | 14 | 1,392 | -77.283% |
| 2026-01-27 | 48.00 | 49.05 | 47.2500 | 47.5000 | -10.546% | 23 | 1,382 | -78.000% |
| 2026-01-26 | 49.70 | 53.93 | 49.7000 | 53.1000 | +8.367% | 33 | 1,375 | -80.320% |
| 2026-01-23 | 47.10 | 50.20 | 46.2500 | 49.0000 | -0.910% | 25 | 1,376 | -78.673% |
| 2026-01-22 | 49.20 | 50.70 | 49.2000 | 49.4500 | +4.215% | 21 | 1,374 | -78.868% |
| 2026-01-21 | 48.55 | 48.55 | 45.0000 | 47.4500 | -6.961% | 222 | 1,377 | -77.977% |
| 2026-01-20 | 53.95 | 53.95 | 51.0000 | 51.0000 | -12.641% | 8 | 1,335 | -79.510% |
| 2026-01-16 | 57.35 | 58.38 | 56.0000 | 58.3800 | -1.882% | 5 | 1,330 | -82.100% |
| 2026-01-15 | 59.50 | 59.50 | 59.5000 | 59.5000 | -0.833% | 1 | 1,330 | -82.437% |
| 2026-01-14 | 60.95 | 60.95 | 60.0000 | 60.0000 | -10.448% | 4 | 1,329 | -82.583% |
| 2026-01-13 | 67.00 | 67.00 | 67.0000 | 67.0000 | -3.249% | 1 | 1,327 | -84.403% |
| 2026-01-12 | 65.00 | 69.25 | 65.0000 | 69.2500 | +8.474% | 6 | 1,327 | -84.910% |
| 2026-01-09 | 57.25 | 63.84 | 57.2500 | 63.8400 | +9.315% | 4 | 1,328 | -83.631% |
| 2026-01-06 | 58.00 | 58.70 | 58.0000 | 58.4000 | -2.013% | 3 | 1,328 | -82.106% |
| 2026-01-05 | 59.60 | 59.60 | 59.6000 | 59.6000 | -6.289% | 1 | 1,326 | -82.466% |
| 2025-12-26 | 62.00 | 63.60 | 62.0000 | 63.6000 | +1.355% | 4 | 1,326 | -83.569% |
| 2025-12-24 | 62.75 | 62.75 | 62.7500 | 62.7500 | +3.224% | 1 | 1,329 | -83.347% |
| 2025-12-23 | 60.60 | 61.60 | 60.1600 | 60.7900 | -5.001% | 36 | 1,329 | -82.810% |
| 2025-12-22 | 60.05 | 63.99 | 60.0500 | 63.9900 | +5.681% | 6 | 1,320 | -83.669% |
| 2025-12-19 | 60.36 | 60.55 | 59.9700 | 60.5500 | +18.959% | 3 | 1,317 | -82.742% |
| 2025-12-18 | 52.95 | 54.95 | 50.9000 | 50.9000 | +0.692% | 25 | 1,316 | -79.470% |
| 2025-12-17 | 52.00 | 52.00 | 50.4500 | 50.5500 | -10.768% | 5 | 1,338 | -79.327% |
| 2025-12-16 | 55.70 | 56.65 | 55.7000 | 56.6500 | +5.493% | 4 | 1,336 | -81.553% |
| 2025-12-15 | 50.80 | 53.70 | 50.8000 | 53.7000 | -8.377% | 2 | 1,336 | -80.540% |
| 2025-12-12 | 62.50 | 62.50 | 58.0000 | 58.6100 | -10.832% | 31 | 1,337 | -82.170% |
| 2025-12-11 | 59.15 | 65.73 | 59.0000 | 65.7300 | -23.123% | 63 | 1,321 | -84.102% |
| 2025-12-10 | 85.50 | 85.50 | 85.5000 | 85.5000 | +4.015% | 2 | 1,322 | -87.778% |
| 2025-12-08 | 84.64 | 84.64 | 82.2000 | 82.2000 | +4.780% | 2 | 1,322 | -87.287% |
| 2025-12-05 | 78.45 | 78.45 | 78.4500 | 78.4500 | +10.493% | 1 | 1,321 | -86.679% |
| 2025-12-03 | 70.90 | 71.00 | 70.9000 | 71.0000 | +0.141% | 3 | 1,321 | -85.282% |
| 2025-11-26 | 72.45 | 72.45 | 70.9000 | 70.9000 | +13.622% | 21 | 1,321 | -85.261% |
| 2025-11-25 | 62.40 | 62.40 | 62.4000 | 62.4000 | -8.759% | 1 | 1,321 | -83.253% |
| 2025-11-24 | 68.05 | 68.39 | 68.0500 | 68.3900 | +5.232% | 26 | 1,321 | -84.720% |
| 2025-11-21 | 68.90 | 69.50 | 64.9900 | 64.9900 | -25.666% | 422 | 1,320 | -83.921% |
| 2025-11-20 | 88.75 | 88.75 | 87.4300 | 87.4300 | +4.769% | 2 | 1,416 | -88.048% |
| 2025-11-18 | 80.97 | 84.30 | 80.9700 | 83.4500 | +1.336% | 608 | 1,415 | -87.478% |
| 2025-11-17 | 83.10 | 83.45 | 82.1500 | 82.3500 | -6.357% | 187 | 1,818 | -87.310% |
| 2025-11-14 | 83.90 | 87.94 | 83.9000 | 87.9400 | +9.856% | 4 | 1,927 | -88.117% |
| 2025-11-13 | 83.25 | 83.60 | 79.4000 | 80.0500 | -8.827% | 517 | 1,928 | -86.946% |
| 2025-11-12 | 87.80 | 87.80 | 87.8000 | 87.8000 | -7.041% | 1 | 2,040 | -88.098% |
| 2025-11-11 | 90.00 | 94.55 | 89.7000 | 94.4500 | +1.559% | 526 | 2,489 | -88.936% |
| 2025-11-07 | 98.05 | 98.05 | 93.0000 | 93.0000 | -6.655% | 3 | 2,107 | -88.763% |
| 2025-11-06 | 99.63 | 99.63 | 99.6300 | 99.6300 | -24.722% | 1 | 2,106 | -89.511% |
| 2025-10-20 | 132.35 | 132.35 | 132.3500 | 132.3500 | -9.275% | 2 | 2,106 | -92.104% |
| 2025-10-02 | 145.88 | 145.88 | 145.8800 | 145.8800 | -11.049% | 1 | 2,106 | -92.837% |
| 2025-09-23 | 164.00 | 164.00 | 164.0000 | 164.0000 | +11.610% | 1 | 2,105 | -93.628% |
| 2025-09-17 | 146.94 | 146.94 | 146.9400 | 146.9400 | -11.268% | 1 | 2,105 | -92.888% |
| 2025-09-11 | 163.00 | 165.60 | 163.0000 | 165.6000 | +1.689% | 12 | 2,106 | -93.690% |
| 2025-09-10 | 162.85 | 162.85 | 162.8500 | 162.8500 | +59.500% | 5 | 2,116 | -93.583% |
| 2025-08-15 | 102.15 | 102.15 | 102.1000 | 102.1000 | +2.975% | 2 | 2,116 | -89.765% |
| 2025-08-14 | 98.85 | 99.20 | 98.6500 | 99.1500 | -1.392% | 106 | 2,116 | -89.460% |
| 2025-08-13 | 100.65 | 100.65 | 100.5500 | 100.5500 | -6.247% | 2 | 2,114 | -89.607% |
| 2025-08-12 | 107.15 | 107.35 | 107.1000 | 107.2500 | +2.927% | 62 | 2,114 | -90.256% |
| 2025-08-08 | 104.00 | 104.40 | 104.0000 | 104.2000 | +0.920% | 60 | 2,114 | -89.971% |
| 2025-08-07 | 107.13 | 107.13 | 101.5500 | 103.2500 | -4.883% | 45 | 2,114 | -89.879% |
| 2025-08-06 | 108.50 | 108.55 | 108.5000 | 108.5500 | -0.413% | 2 | 2,115 | -90.373% |
| 2025-07-31 | 110.20 | 113.05 | 109.0000 | 109.0000 | +6.810% | 4 | 2,115 | -90.413% |
| 2025-07-30 | 103.40 | 103.40 | 102.0500 | 102.0500 | +0.542% | 2 | 2,116 | -89.760% |
| 2025-07-29 | 101.50 | 101.50 | 101.5000 | 101.5000 | +3.996% | 1 | 2,118 | -89.704% |
| 2025-07-24 | 98.40 | 98.40 | 97.4500 | 97.6000 | +0.774% | 16 | 2,119 | -89.293% |
| 2025-07-23 | 96.70 | 96.85 | 96.6000 | 96.8500 | +3.087% | 24 | 2,119 | -89.210% |
| 2025-07-22 | 93.95 | 93.95 | 93.9500 | 93.9500 | -4.571% | 1 | 2,119 | -88.877% |
| 2025-07-21 | 98.45 | 98.45 | 98.4500 | 98.4500 | -3.565% | 3 | 2,118 | -89.385% |
| 2025-07-18 | 102.09 | 102.09 | 102.0900 | 102.0900 | -1.524% | 2 | 2,121 | -89.764% |
| 2025-07-17 | 103.67 | 103.67 | 103.6700 | 103.6700 | +13.549% | 1 | 2,123 | -89.920% |
| 2025-07-15 | 91.30 | 91.30 | 91.3000 | 91.3000 | +7.223% | 1 | 2,123 | -88.554% |
| 2025-07-14 | 85.15 | 85.15 | 85.1500 | 85.1500 | -7.846% | 1 | 2,122 | -87.728% |
| 2025-07-10 | 92.40 | 92.40 | 92.4000 | 92.4000 | +1.039% | 1 | 2,123 | -88.690% |
| 2025-07-08 | 91.45 | 91.45 | 91.4500 | 91.4500 | -0.055% | 1 | 2,123 | -88.573% |
| 2025-07-07 | 90.29 | 91.50 | 90.2900 | 91.5000 | -0.131% | 4 | 2,122 | -88.579% |
| 2025-07-03 | 88.40 | 92.60 | 88.4000 | 91.6200 | +15.755% | 109 | 2,119 | -88.594% |
| 2025-06-30 | 77.45 | 79.15 | 77.4500 | 79.1500 | +11.479% | 3 | 2,119 | -86.797% |
| 2025-06-24 | 70.00 | 71.00 | 70.0000 | 71.0000 | +9.231% | 6 | 2,120 | -85.282% |
| 2025-06-20 | 66.00 | 66.00 | 65.0000 | 65.0000 | -11.384% | 8 | 2,124 | -83.923% |
| 2025-06-18 | 71.70 | 73.35 | 71.7000 | 73.3500 | +7.868% | 7 | 2,115 | -85.753% |
| 2025-06-17 | 71.00 | 74.00 | 68.0000 | 68.0000 | -2.885% | 5 | 2,115 | -84.632% |
| 2025-06-16 | 73.35 | 73.35 | 70.0000 | 70.0200 | -5.887% | 10 | 2,118 | -85.076% |
| 2025-06-13 | 63.40 | 74.40 | 63.4000 | 74.4000 | +25.042% | 4,214 | 2,108 | -85.954% |
| 2025-06-12 | 53.00 | 59.50 | 53.0000 | 59.5000 | +37.763% | 7 | 13 | -82.437% |
| 2025-06-10 | 43.19 | 43.19 | 43.1900 | 43.1900 | +4.374% | 9 | 14 | -75.805% |
| 2025-06-06 | 41.38 | 41.38 | 41.3800 | 41.3800 | +5.967% | 2 | 18 | -74.746% |
| 2025-06-05 | 40.10 | 40.10 | 38.9000 | 39.0500 | +2.092% | 3 | 18 | -73.239% |
| 2025-06-04 | 37.97 | 38.25 | 37.9700 | 38.2500 | +7.746% | 2 | 18 | -72.680% |
| 2025-05-30 | 34.15 | 35.50 | 34.0500 | 35.5000 | +12.698% | 26 | 19 | -70.563% |
| 2025-05-22 | 31.50 | 31.50 | 31.5000 | 31.5000 | +14.545% | 1 | 11 | -66.825% |
| 2025-05-07 | 27.50 | 27.50 | 27.5000 | 27.5000 | +8.997% | 10 | 11 | -62.000% |
| 2025-05-01 | 25.23 | 25.23 | 25.2300 | 25.2300 | +17.294% | 1 | 2 | -58.581% |
| 2025-04-28 | 21.51 | 21.51 | 21.5100 | 21.5100 | 0.000% | 1 | 1 | -51.418% |