ORCL271217C00250000
ORCL Dec 17 2027 250.00 Call
optionOPRA
EODNov 4, 2026
7.20USD-3.872%(-0.29)3,146Vol5,021OI
ORCL271217C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 8.0000 | 8.1000 | 7.2000 | 7.2000 | -3.872% | 3,146 | 5,422 | 0.000% |
| 2026-11-03 | 7.1000 | 7.5200 | 7.1000 | 7.4900 | +17.953% | 124 | 5,426 | -3.872% |
| 2026-11-02 | 7.0000 | 7.2000 | 6.3500 | 6.3500 | -26.163% | 3,242 | 2,571 | +13.386% |
| 2026-10-30 | 9.2200 | 9.2200 | 8.2000 | 8.6000 | -15.020% | 25 | 2,576 | -16.279% |
| 2026-10-29 | 11.0000 | 11.6700 | 10.1200 | 10.1200 | -20.690% | 15 | 2,576 | -28.854% |
| 2026-10-28 | 10.1100 | 13.1000 | 10.1100 | 12.7600 | +45.000% | 820 | 2,246 | -43.574% |
| 2026-10-27 | 8.3700 | 8.9000 | 8.3700 | 8.8000 | +16.556% | 31 | 2,263 | -18.182% |
| 2026-10-26 | 7.3000 | 7.8000 | 6.8500 | 7.5500 | -5.270% | 129 | 2,290 | -4.636% |
| 2026-10-23 | 8.0800 | 8.3300 | 7.9700 | 7.9700 | +1.529% | 50 | 2,270 | -9.661% |
| 2026-10-22 | 7.9500 | 7.9500 | 7.5500 | 7.8500 | -7.647% | 244 | 2,225 | -8.280% |
| 2026-10-21 | 8.3300 | 8.8900 | 8.3300 | 8.5000 | -7.609% | 36 | 2,203 | -15.294% |
| 2026-10-20 | 9.4300 | 9.4700 | 9.2000 | 9.2000 | +5.023% | 122 | 2,238 | -21.739% |
| 2026-10-19 | 8.5000 | 8.7600 | 8.5000 | 8.7600 | +1.860% | 6 | 2,239 | -17.808% |
| 2026-10-16 | 10.0500 | 10.0500 | 8.3500 | 8.6000 | -14.851% | 136 | 2,256 | -16.279% |
| 2026-10-15 | 9.6000 | 10.1000 | 8.5000 | 10.1000 | +5.759% | 18 | 2,265 | -28.713% |
| 2026-10-14 | 10.4000 | 10.6500 | 9.1000 | 9.5500 | -22.672% | 83 | 2,239 | -24.607% |
| 2026-10-13 | 10.4500 | 12.3500 | 10.4500 | 12.3500 | +16.951% | 12 | 2,237 | -41.700% |
| 2026-10-12 | 11.1900 | 11.1900 | 10.5000 | 10.5600 | -11.779% | 90 | 2,269 | -31.818% |
| 2026-10-09 | 11.5100 | 12.1500 | 11.1000 | 11.9700 | +16.780% | 292 | 2,413 | -39.850% |
| 2026-10-08 | 12.0000 | 12.2500 | 10.2000 | 10.2500 | -19.291% | 192 | 2,370 | -29.756% |
| 2026-10-07 | 12.4000 | 12.8500 | 12.4000 | 12.7000 | -3.788% | 33 | 2,367 | -43.307% |
| 2026-10-06 | 13.3000 | 13.4500 | 13.0000 | 13.2000 | +3.529% | 31 | 2,357 | -45.455% |
| 2026-10-05 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +2.410% | 2 | 2,357 | -43.529% |
| 2026-10-02 | 13.3800 | 13.3800 | 12.4500 | 12.4500 | +3.063% | 23 | 2,337 | -42.169% |
| 2026-10-01 | 12.0500 | 12.0800 | 11.3200 | 12.0800 | +0.667% | 30 | 2,320 | -40.397% |
| 2026-09-30 | 12.2700 | 12.2700 | 11.5900 | 12.0000 | +0.671% | 7 | 2,324 | -40.000% |
| 2026-09-29 | 11.2000 | 13.9300 | 11.2000 | 11.9200 | +11.925% | 45 | 2,314 | -39.597% |
| 2026-09-28 | 10.7800 | 10.9500 | 10.2500 | 10.6500 | -10.354% | 97 | 2,343 | -32.394% |
| 2026-09-25 | 11.9000 | 12.0100 | 11.7900 | 11.8800 | -4.960% | 42 | 2,334 | -39.394% |
| 2026-09-24 | 12.9500 | 12.9500 | 11.5000 | 12.5000 | -12.281% | 77 | 2,305 | -42.400% |
| 2026-09-23 | 14.9500 | 14.9900 | 14.2500 | 14.2500 | -9.524% | 72 | 2,271 | -49.474% |
| 2026-09-22 | 16.0000 | 16.4000 | 15.6000 | 15.7500 | +4.305% | 219 | 2,075 | -54.286% |
| 2026-09-21 | 14.0500 | 15.3500 | 14.0500 | 15.1000 | +0.199% | 77 | 2,028 | -52.318% |
| 2026-09-18 | 16.2700 | 16.2700 | 14.1300 | 15.0700 | -6.106% | 62 | 1,983 | -52.223% |
| 2026-09-17 | 15.0000 | 16.6100 | 15.0000 | 16.0500 | +16.473% | 78 | 2,001 | -55.140% |
| 2026-09-16 | 12.9500 | 14.8500 | 12.8300 | 13.7800 | +4.473% | 372 | 1,977 | -47.750% |
| 2026-09-15 | 13.5000 | 14.1300 | 13.1900 | 13.1900 | -8.783% | 53 | 1,962 | -45.413% |
| 2026-09-14 | 14.1500 | 14.7900 | 14.1000 | 14.4600 | -14.184% | 201 | 1,811 | -50.207% |
| 2026-09-11 | 23.1500 | 23.1500 | 16.8500 | 16.8500 | -16.252% | 36 | 1,787 | -57.270% |
| 2026-09-10 | 21.1800 | 21.1800 | 20.0100 | 20.1200 | -12.216% | 72 | 1,720 | -64.215% |
| 2026-09-09 | 23.6700 | 23.6700 | 21.9500 | 22.9200 | +0.306% | 31 | 1,714 | -68.586% |
| 2026-09-08 | 24.9100 | 25.3000 | 22.8500 | 22.8500 | +9.330% | 68 | 1,707 | -68.490% |
| 2026-09-04 | 20.2900 | 21.0000 | 20.0000 | 20.9000 | +4.500% | 656 | 1,054 | -65.550% |
| 2026-09-03 | 18.0000 | 20.0000 | 18.0000 | 20.0000 | +29.032% | 10 | 1,050 | -64.000% |
| 2026-09-01 | 16.5000 | 16.5000 | 15.1000 | 15.5000 | -16.890% | 60 | 1,070 | -53.548% |
| 2026-08-31 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -4.992% | 1 | 1,069 | -61.394% |
| 2026-08-28 | 20.2500 | 20.7500 | 19.6000 | 19.6300 | -2.144% | 36 | 1,075 | -63.321% |
| 2026-08-27 | 20.2700 | 20.2700 | 20.0600 | 20.0600 | +5.746% | 10 | 1,081 | -64.108% |
| 2026-08-26 | 20.2000 | 20.2000 | 18.8300 | 18.9700 | +4.807% | 61 | 1,092 | -62.045% |
| 2026-08-25 | 17.8400 | 18.6000 | 17.8400 | 18.1000 | +4.083% | 32 | 1,089 | -60.221% |
| 2026-08-24 | 18.3500 | 18.3500 | 17.3900 | 17.3900 | -10.821% | 6 | 1,088 | -58.597% |
| 2026-08-21 | 18.6200 | 19.5200 | 18.6200 | 19.5000 | +13.504% | 4 | 1,087 | -63.077% |
| 2026-08-20 | 18.1500 | 18.1500 | 17.1800 | 17.1800 | -7.634% | 34 | 1,087 | -58.091% |
| 2026-08-19 | 17.8300 | 18.6000 | 17.1000 | 18.6000 | -0.054% | 4 | 1,088 | -61.290% |
| 2026-08-18 | 18.5000 | 18.7900 | 18.5000 | 18.6100 | -7.505% | 12 | 1,095 | -61.311% |
| 2026-08-17 | 20.0000 | 20.1200 | 19.9300 | 20.1200 | +7.021% | 3 | 1,094 | -64.215% |
| 2026-08-14 | 23.5000 | 23.5000 | 18.8000 | 18.8000 | -18.332% | 12 | 1,094 | -61.702% |
| 2026-08-13 | 22.8500 | 24.7000 | 22.8500 | 23.0200 | -3.277% | 29 | 1,083 | -68.723% |
| 2026-08-12 | 22.2500 | 23.8000 | 22.0100 | 23.8000 | +17.068% | 3 | 1,083 | -69.748% |
| 2026-08-11 | 23.6500 | 23.6500 | 20.3300 | 20.3300 | -13.489% | 26 | 1,084 | -64.584% |
| 2026-08-10 | 23.7600 | 23.7600 | 23.1000 | 23.5000 | +10.329% | 9 | 1,080 | -69.362% |
| 2026-08-07 | 21.4000 | 21.4000 | 21.3000 | 21.3000 | -3.314% | 4 | 1,083 | -66.197% |
| 2026-08-06 | 21.4800 | 22.0300 | 21.4800 | 22.0300 | +2.465% | 14 | 1,082 | -67.317% |
| 2026-08-05 | 23.3000 | 23.3000 | 21.5000 | 21.5000 | -9.091% | 14 | 1,075 | -66.512% |
| 2026-08-04 | 22.1500 | 23.8000 | 22.1500 | 23.6500 | +6.772% | 38 | 1,074 | -69.556% |
| 2026-08-03 | 19.6000 | 22.1500 | 18.6100 | 22.1500 | +30.678% | 142 | 1,042 | -67.494% |
| 2026-07-31 | 16.0000 | 17.0000 | 16.0000 | 16.9500 | +6.270% | 121 | 928 | -57.522% |
| 2026-07-30 | 16.5000 | 16.5000 | 15.9500 | 15.9500 | +16.169% | 18 | 916 | -54.859% |
| 2026-07-29 | 14.5600 | 14.5600 | 13.0500 | 13.7300 | -6.280% | 20 | 926 | -47.560% |
| 2026-07-28 | 13.3000 | 14.6500 | 13.3000 | 14.6500 | +1.736% | 3 | 926 | -50.853% |
| 2026-07-27 | 14.5000 | 15.0000 | 14.2500 | 14.4000 | +10.769% | 6 | 923 | -50.000% |
| 2026-07-24 | 14.0000 | 14.3000 | 13.0000 | 13.0000 | -10.035% | 65 | 966 | -44.615% |
| 2026-07-23 | 14.8000 | 14.9000 | 14.4000 | 14.4500 | -10.360% | 45 | 967 | -50.173% |
| 2026-07-22 | 16.1500 | 16.1500 | 15.8000 | 16.1200 | +1.575% | 11 | 969 | -55.335% |
| 2026-07-21 | 15.5000 | 15.9600 | 15.5000 | 15.8700 | +6.869% | 30 | 976 | -54.631% |
| 2026-07-20 | 15.5000 | 15.5000 | 14.4000 | 14.8500 | -5.414% | 50 | 948 | -51.515% |
| 2026-07-17 | 14.8000 | 15.7000 | 14.6800 | 15.7000 | +9.790% | 24 | 937 | -54.140% |
| 2026-07-16 | 16.2000 | 16.2000 | 14.3000 | 14.3000 | -17.101% | 15 | 932 | -49.650% |
| 2026-07-15 | 17.7000 | 17.7000 | 17.2500 | 17.2500 | +7.813% | 2 | 931 | -58.261% |
| 2026-07-14 | 17.0700 | 17.0700 | 15.8400 | 16.0000 | -8.309% | 32 | 937 | -55.000% |
| 2026-07-13 | 18.7000 | 18.7500 | 17.4200 | 17.4500 | -12.531% | 35 | 922 | -58.739% |
| 2026-07-10 | 21.0000 | 21.0000 | 19.9500 | 19.9500 | -4.317% | 6 | 921 | -63.910% |
| 2026-07-09 | 21.6100 | 21.6100 | 20.7500 | 20.8500 | +6.650% | 7 | 921 | -65.468% |
| 2026-07-08 | 19.9500 | 19.9500 | 19.3500 | 19.5500 | -0.408% | 59 | 910 | -63.171% |
| 2026-07-07 | 20.5000 | 20.5000 | 18.6000 | 19.6300 | -5.398% | 9 | 906 | -63.321% |
| 2026-07-06 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +10.785% | 1 | 906 | -65.301% |
| 2026-07-02 | 21.0000 | 21.0000 | 18.7300 | 18.7300 | -5.404% | 22 | 905 | -61.559% |
| 2026-07-01 | 21.3500 | 21.3500 | 19.8000 | 19.8000 | -8.545% | 7 | 904 | -63.636% |
| 2026-06-30 | 21.3800 | 21.6500 | 21.3800 | 21.6500 | +0.231% | 30 | 901 | -66.744% |
| 2026-06-26 | 22.8000 | 22.9500 | 21.6000 | 21.6000 | -5.512% | 18 | 909 | -66.667% |
| 2026-06-25 | 23.7000 | 23.7000 | 22.5300 | 22.8600 | -4.750% | 32 | 912 | -68.504% |
| 2026-06-24 | 24.0000 | 24.7000 | 24.0000 | 24.0000 | -14.499% | 5 | 914 | -70.000% |
| 2026-06-23 | 29.8000 | 29.9000 | 28.0700 | 28.0700 | -16.582% | 33 | 907 | -74.350% |
| 2026-06-22 | 36.3600 | 36.3600 | 32.2100 | 33.6500 | -5.742% | 54 | 902 | -78.603% |
| 2026-06-18 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | -9.506% | 2 | 902 | -79.832% |
| 2026-06-17 | 37.9000 | 41.0000 | 36.5000 | 39.4500 | -1.128% | 19 | 908 | -81.749% |
| 2026-06-16 | 39.5000 | 39.9000 | 39.5000 | 39.9000 | -4.773% | 2 | 909 | -81.955% |
| 2026-06-15 | 41.3300 | 41.9000 | 41.3300 | 41.9000 | +11.972% | 3 | 910 | -82.816% |
| 2026-06-12 | 36.0500 | 37.4200 | 36.0500 | 37.4200 | +8.182% | 12 | 908 | -80.759% |
| 2026-06-11 | 35.2100 | 36.2000 | 33.3000 | 34.5900 | -30.820% | 210 | 887 | -79.185% |
| 2026-06-10 | 52.8500 | 52.8500 | 50.0000 | 50.0000 | -2.095% | 4 | 886 | -85.600% |
| 2026-06-09 | 60.0000 | 60.0000 | 49.2500 | 51.0700 | -8.230% | 71 | 865 | -85.902% |
| 2026-06-08 | 55.5000 | 55.6500 | 53.2000 | 55.6500 | -1.504% | 7 | 867 | -87.062% |
| 2026-06-05 | 64.5500 | 64.5500 | 54.4100 | 56.5000 | -17.277% | 32 | 890 | -87.257% |
| 2026-06-04 | 64.9100 | 70.5700 | 64.8400 | 68.3000 | +1.940% | 126 | 827 | -89.458% |
| 2026-06-03 | 72.3700 | 72.3700 | 65.6400 | 67.0000 | -13.715% | 98 | 810 | -89.254% |
| 2026-06-02 | 77.7400 | 78.2300 | 74.3700 | 77.6500 | -2.937% | 52 | 824 | -90.728% |
| 2026-06-01 | 65.2000 | 81.7200 | 63.8800 | 80.0000 | +30.954% | 117 | 788 | -91.000% |
| 2026-05-29 | 54.4600 | 61.8000 | 54.4600 | 61.0900 | +31.207% | 68 | 746 | -88.214% |
| 2026-05-28 | 41.9800 | 46.5600 | 41.9800 | 46.5600 | +19.385% | 17 | 750 | -84.536% |
| 2026-05-27 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -1.763% | 3 | 751 | -81.538% |
| 2026-05-26 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | +2.057% | 50 | 701 | -81.864% |
| 2026-05-21 | 37.9000 | 38.9000 | 37.9000 | 38.9000 | +8.056% | 3 | 701 | -81.491% |
| 2026-05-20 | 35.5000 | 36.0000 | 35.5000 | 36.0000 | -3.743% | 4 | 703 | -80.000% |
| 2026-05-19 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | +1.437% | 1 | 702 | -80.749% |
| 2026-05-18 | 36.0500 | 36.8700 | 36.0500 | 36.8700 | -14.494% | 5 | 702 | -80.472% |
| 2026-05-14 | 44.1200 | 44.1200 | 43.1200 | 43.1200 | +26.637% | 6 | 707 | -83.302% |
| 2026-05-12 | 35.5500 | 35.5500 | 34.0500 | 34.0500 | -15.780% | 5 | 707 | -78.855% |
| 2026-05-11 | 42.0500 | 42.0500 | 40.0000 | 40.4300 | -6.086% | 42 | 686 | -82.191% |
| 2026-05-07 | 42.0000 | 44.0000 | 42.0000 | 43.0500 | +7.250% | 10 | 686 | -83.275% |
| 2026-05-06 | 34.4000 | 40.1500 | 34.4000 | 40.1400 | +14.034% | 6 | 683 | -82.063% |
| 2026-05-05 | 34.1500 | 35.2000 | 33.2800 | 35.2000 | +4.575% | 6 | 680 | -79.545% |
| 2026-05-04 | 31.7000 | 33.6600 | 31.7000 | 33.6600 | +15.472% | 6 | 682 | -78.610% |
| 2026-05-01 | 26.7500 | 29.1500 | 26.2000 | 29.1500 | +22.273% | 22 | 680 | -75.300% |
| 2026-04-30 | 22.0000 | 23.8400 | 22.0000 | 23.8400 | -4.640% | 2 | 680 | -69.799% |
| 2026-04-29 | 24.5400 | 25.0000 | 24.5400 | 25.0000 | -6.647% | 2 | 680 | -71.200% |
| 2026-04-24 | 26.7800 | 26.7800 | 26.7800 | 26.7800 | -24.243% | 1 | 679 | -73.114% |
| 2026-04-22 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | +10.125% | 1 | 679 | -79.632% |
| 2026-04-21 | 29.9300 | 32.1000 | 29.9300 | 32.1000 | +11.925% | 5 | 678 | -77.570% |
| 2026-04-20 | 28.6800 | 28.6800 | 28.6800 | 28.6800 | -2.747% | 2 | 678 | -74.895% |
| 2026-04-17 | 29.4900 | 29.4900 | 29.4900 | 29.4900 | -1.961% | 1 | 678 | -75.585% |
| 2026-04-16 | 29.5000 | 30.0800 | 29.5000 | 30.0800 | +9.861% | 8 | 678 | -76.064% |
| 2026-04-15 | 27.6600 | 27.6600 | 27.0000 | 27.3800 | +14.801% | 36 | 684 | -73.703% |
| 2026-04-14 | 24.6500 | 27.6500 | 23.1500 | 23.8500 | +16.341% | 20 | 687 | -69.811% |
| 2026-04-13 | 16.7000 | 20.5000 | 16.7000 | 20.5000 | +47.270% | 3 | 684 | -64.878% |
| 2026-04-10 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | +3.188% | 2 | 682 | -48.276% |
| 2026-04-09 | 13.9900 | 13.9900 | 13.3900 | 13.4900 | -16.211% | 16 | 682 | -46.627% |
| 2026-04-08 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +2.941% | 1 | 668 | -55.280% |
| 2026-04-07 | 15.9000 | 15.9000 | 15.6400 | 15.6400 | -2.189% | 3 | 668 | -53.964% |
| 2026-04-02 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | +6.957% | 1 | 665 | -54.972% |
| 2026-03-30 | 15.0000 | 15.2000 | 14.8400 | 14.9500 | -3.361% | 6 | 665 | -51.839% |
| 2026-03-27 | 15.8800 | 15.8800 | 15.2200 | 15.4700 | -7.087% | 24 | 664 | -53.458% |
| 2026-03-26 | 16.9800 | 17.3000 | 16.3000 | 16.6500 | -5.236% | 85 | 673 | -56.757% |
| 2026-03-25 | 17.3000 | 17.5700 | 17.3000 | 17.5700 | +0.114% | 4 | 649 | -59.021% |
| 2026-03-24 | 18.9500 | 18.9500 | 17.5500 | 17.5500 | -9.302% | 15 | 649 | -58.974% |
| 2026-03-23 | 20.0500 | 20.0500 | 19.3000 | 19.3500 | +4.200% | 11 | 645 | -62.791% |
| 2026-03-20 | 19.4000 | 19.4000 | 18.5700 | 18.5700 | -9.898% | 7 | 640 | -61.228% |
| 2026-03-19 | 19.0000 | 20.6100 | 19.0000 | 20.6100 | +1.278% | 3 | 641 | -65.066% |
| 2026-03-17 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -4.009% | 2 | 642 | -64.619% |
| 2026-03-13 | 23.2500 | 23.2500 | 21.2000 | 21.2000 | -10.549% | 13 | 640 | -66.038% |
| 2026-03-12 | 24.5000 | 24.6100 | 23.7000 | 23.7000 | -3.265% | 17 | 639 | -69.620% |
| 2026-03-11 | 28.0000 | 28.0000 | 23.0700 | 24.5000 | +19.512% | 28 | 646 | -70.612% |
| 2026-03-10 | 20.8200 | 20.8200 | 20.5000 | 20.5000 | -1.205% | 2 | 634 | -64.878% |
| 2026-03-09 | 20.3800 | 20.7500 | 20.3800 | 20.7500 | -8.791% | 6 | 633 | -65.301% |
| 2026-03-06 | 24.0200 | 24.2500 | 22.7500 | 22.7500 | -1.087% | 3 | 628 | -68.352% |
| 2026-03-05 | 22.7500 | 23.0000 | 22.7500 | 23.0000 | +3.791% | 2 | 627 | -68.696% |
| 2026-03-04 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | +8.098% | 9 | 626 | -67.509% |
| 2026-03-02 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +10.453% | 1 | 626 | -64.878% |
| 2026-02-27 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | -11.239% | 5 | 626 | -61.207% |
| 2026-02-26 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | -0.476% | 5 | 621 | -65.567% |
| 2026-02-25 | 20.5000 | 21.7000 | 20.5000 | 21.0100 | +7.578% | 32 | 637 | -65.731% |
| 2026-02-24 | 18.5000 | 19.6000 | 18.5000 | 19.5300 | +11.920% | 85 | 637 | -63.134% |
| 2026-02-23 | 18.0000 | 18.0000 | 17.0000 | 17.4500 | -18.837% | 85 | 649 | -58.739% |
| 2026-02-20 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -9.283% | 1 | 656 | -66.512% |
| 2026-02-19 | 24.0000 | 24.0000 | 23.7000 | 23.7000 | +1.455% | 3 | 656 | -69.620% |
| 2026-02-18 | 23.2600 | 23.3600 | 23.2600 | 23.3600 | +2.411% | 47 | 656 | -69.178% |
| 2026-02-17 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | -4.361% | 20 | 685 | -68.435% |
| 2026-02-09 | 24.0100 | 25.0000 | 23.8500 | 23.8500 | +32.869% | 6 | 695 | -69.811% |
| 2026-02-06 | 17.4000 | 17.9600 | 17.4000 | 17.9500 | +10.462% | 26 | 696 | -59.889% |
| 2026-02-05 | 18.6100 | 18.6100 | 16.1000 | 16.2500 | -16.667% | 127 | 692 | -55.692% |
| 2026-02-04 | 20.6700 | 21.2100 | 19.5000 | 19.5000 | -12.556% | 227 | 739 | -63.077% |
| 2026-02-03 | 23.0000 | 23.1400 | 22.2600 | 22.3000 | -14.066% | 18 | 741 | -67.713% |
| 2026-02-02 | 28.3200 | 28.3200 | 25.9500 | 25.9500 | -5.636% | 6 | 741 | -72.254% |
| 2026-01-30 | 27.9500 | 27.9500 | 27.5000 | 27.5000 | +1.852% | 7 | 741 | -73.818% |
| 2026-01-29 | 26.0000 | 27.0000 | 26.0000 | 27.0000 | -10.000% | 16 | 736 | -73.333% |
| 2026-01-27 | 31.4900 | 31.4900 | 30.0000 | 30.0000 | -16.154% | 12 | 737 | -76.000% |
| 2026-01-26 | 34.5000 | 35.7800 | 34.4500 | 35.7800 | +13.013% | 13 | 726 | -79.877% |
| 2026-01-23 | 29.9500 | 31.6600 | 29.9500 | 31.6600 | -5.493% | 7 | 715 | -77.258% |
| 2026-01-22 | 32.8800 | 33.5000 | 32.8800 | 33.5000 | +7.717% | 6 | 717 | -78.507% |
| 2026-01-21 | 32.0000 | 32.0000 | 29.8000 | 31.1000 | -9.064% | 15 | 713 | -76.849% |
| 2026-01-20 | 34.9000 | 34.9000 | 34.2000 | 34.2000 | -14.713% | 12 | 709 | -78.947% |
| 2026-01-14 | 40.3000 | 40.3100 | 40.1000 | 40.1000 | -14.041% | 8 | 709 | -82.045% |
| 2026-01-12 | 44.0000 | 46.6500 | 44.0000 | 46.6500 | +8.161% | 12 | 704 | -84.566% |
| 2026-01-09 | 41.7800 | 43.1300 | 41.7800 | 43.1300 | +13.950% | 7 | 698 | -83.306% |
| 2026-01-08 | 36.3500 | 37.9500 | 36.3500 | 37.8500 | -4.971% | 16 | 700 | -80.978% |
| 2026-01-07 | 39.8300 | 39.8300 | 39.8300 | 39.8300 | +0.454% | 4 | 696 | -81.923% |
| 2026-01-06 | 39.4700 | 39.6500 | 39.4700 | 39.6500 | +0.380% | 3 | 694 | -81.841% |
| 2026-01-05 | 43.8600 | 43.8600 | 39.5000 | 39.5000 | -4.474% | 2 | 694 | -81.772% |
| 2025-12-31 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | -0.241% | 2 | 695 | -82.588% |
| 2025-12-30 | 41.2400 | 41.4500 | 41.2400 | 41.4500 | +0.852% | 3 | 695 | -82.630% |
| 2025-12-29 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | -3.294% | 1 | 695 | -82.482% |
| 2025-12-24 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +2.533% | 1 | 694 | -83.059% |
| 2025-12-23 | 42.1400 | 42.1400 | 41.0000 | 41.4500 | -3.447% | 7 | 694 | -82.630% |
| 2025-12-22 | 42.4000 | 42.9300 | 41.5100 | 42.9300 | +6.552% | 9 | 693 | -83.229% |
| 2025-12-19 | 41.0000 | 41.0000 | 40.2900 | 40.2900 | +19.378% | 42 | 693 | -82.130% |
| 2025-12-18 | 35.3000 | 35.3000 | 33.7500 | 33.7500 | +2.273% | 16 | 692 | -78.667% |
| 2025-12-17 | 34.6100 | 34.6100 | 32.4600 | 33.0000 | -13.158% | 229 | 693 | -78.182% |
| 2025-12-16 | 37.6000 | 39.0000 | 36.0500 | 38.0000 | +2.925% | 21 | 707 | -81.053% |
| 2025-12-15 | 36.0000 | 36.9200 | 35.5000 | 36.9200 | -5.696% | 16 | 706 | -80.498% |
| 2025-12-12 | 40.8000 | 40.8000 | 37.4200 | 39.1500 | -10.186% | 86 | 700 | -81.609% |
| 2025-12-11 | 37.0000 | 43.5900 | 37.0000 | 43.5900 | -25.551% | 106 | 656 | -83.482% |
| 2025-12-10 | 56.9500 | 58.5500 | 56.1000 | 58.5500 | -2.417% | 25 | 654 | -87.703% |
| 2025-12-08 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +14.701% | 1 | 659 | -88.000% |
| 2025-12-04 | 49.0000 | 53.1500 | 49.0000 | 52.3100 | +16.244% | 10 | 659 | -86.236% |
| 2025-12-02 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -0.881% | 1 | 660 | -84.000% |
| 2025-12-01 | 46.3600 | 46.3600 | 45.4000 | 45.4000 | -5.809% | 3 | 659 | -84.141% |
| 2025-11-26 | 48.0500 | 48.2500 | 48.0500 | 48.2000 | +15.311% | 20 | 645 | -85.062% |
| 2025-11-25 | 40.5500 | 41.8000 | 39.1700 | 41.8000 | -4.827% | 14 | 645 | -82.775% |
| 2025-11-24 | 45.2000 | 45.2000 | 43.9200 | 43.9200 | -2.117% | 4 | 641 | -83.607% |
| 2025-11-21 | 49.0000 | 49.0000 | 44.2500 | 44.8700 | -19.182% | 32 | 640 | -83.954% |
| 2025-11-20 | 55.5200 | 55.5200 | 55.5200 | 55.5200 | -8.759% | 2 | 631 | -87.032% |
| 2025-11-19 | 60.8500 | 60.8500 | 60.8500 | 60.8500 | +4.823% | 1 | 633 | -88.168% |
| 2025-11-18 | 58.1900 | 59.0000 | 58.0500 | 58.0500 | +5.163% | 5 | 633 | -87.597% |
| 2025-11-17 | 57.0500 | 58.0500 | 55.2000 | 55.2000 | -10.171% | 6 | 634 | -86.957% |
| 2025-11-14 | 53.4500 | 61.4500 | 53.4500 | 61.4500 | +10.027% | 6 | 633 | -88.283% |
| 2025-11-13 | 59.2000 | 59.2000 | 54.7500 | 55.8500 | -9.039% | 20 | 634 | -87.108% |
| 2025-11-12 | 60.7500 | 61.4000 | 60.6500 | 61.4000 | -6.970% | 4 | 626 | -88.274% |
| 2025-11-11 | 64.5000 | 66.0000 | 64.5000 | 66.0000 | -5.849% | 8 | 624 | -89.091% |
| 2025-11-10 | 70.9500 | 72.0000 | 69.0000 | 70.1000 | +6.909% | 8 | 624 | -89.729% |
| 2025-11-07 | 66.3000 | 66.4100 | 65.5700 | 65.5700 | -9.745% | 64 | 624 | -89.019% |
| 2025-11-06 | 73.0000 | 73.0000 | 70.0000 | 72.6500 | -2.874% | 71 | 675 | -90.089% |
| 2025-11-05 | 74.8000 | 74.8000 | 74.8000 | 74.8000 | -1.058% | 10 | 648 | -90.374% |
| 2025-11-04 | 77.4500 | 77.4500 | 75.6000 | 75.6000 | -6.690% | 3 | 638 | -90.476% |
| 2025-11-03 | 84.7200 | 84.7200 | 81.0200 | 81.0200 | -2.772% | 13 | 634 | -91.113% |
| 2025-10-31 | 81.7000 | 87.6800 | 81.7000 | 83.3300 | +1.622% | 47 | 634 | -91.360% |
| 2025-10-30 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | -12.017% | 1 | 629 | -91.220% |
| 2025-10-29 | 94.2500 | 94.4000 | 93.2000 | 93.2000 | -4.898% | 11 | 628 | -92.275% |
| 2025-10-27 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | -2.970% | 1 | 627 | -92.653% |
| 2025-10-24 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | +6.204% | 10 | 627 | -92.871% |
| 2025-10-21 | 94.5000 | 95.1000 | 94.5000 | 95.1000 | -5.561% | 2 | 617 | -92.429% |
| 2025-10-20 | 100.7000 | 100.7000 | 100.7000 | 100.7000 | -5.259% | 2 | 618 | -92.850% |
| 2025-10-17 | 106.2900 | 106.2900 | 106.2900 | 106.2900 | -13.592% | 1 | 618 | -93.226% |
| 2025-10-16 | 117.0000 | 123.0100 | 117.0000 | 123.0100 | +9.022% | 2 | 618 | -94.147% |
| 2025-10-15 | 112.8300 | 112.8300 | 112.8300 | 112.8300 | +0.849% | 1 | 618 | -93.619% |
| 2025-10-14 | 111.8800 | 111.8800 | 111.8800 | 111.8800 | -7.115% | 1 | 619 | -93.565% |
| 2025-10-13 | 120.4500 | 120.4500 | 120.4500 | 120.4500 | +12.570% | 1 | 620 | -94.022% |
| 2025-10-10 | 107.0000 | 107.0000 | 107.0000 | 107.0000 | -1.654% | 1 | 621 | -93.271% |
| 2025-10-09 | 104.0000 | 110.0000 | 104.0000 | 108.8000 | +9.733% | 3 | 621 | -93.382% |
| 2025-10-08 | 98.0000 | 99.1500 | 98.0000 | 99.1500 | +5.828% | 2 | 621 | -92.738% |
| 2025-10-07 | 101.2500 | 101.2500 | 88.0000 | 93.6900 | -10.344% | 15 | 622 | -92.315% |
| 2025-10-06 | 104.5000 | 104.5000 | 104.5000 | 104.5000 | +2.552% | 1 | 612 | -93.110% |
| 2025-10-03 | 101.9000 | 101.9000 | 101.9000 | 101.9000 | +9.570% | 1 | 613 | -92.934% |
| 2025-10-01 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | -5.179% | 2 | 614 | -92.258% |
| 2025-09-29 | 98.0000 | 98.0800 | 98.0000 | 98.0800 | -7.472% | 11 | 614 | -92.659% |
| 2025-09-26 | 106.0000 | 106.0000 | 106.0000 | 106.0000 | +2.257% | 1 | 614 | -93.208% |
| 2025-09-25 | 107.7000 | 107.9400 | 103.5500 | 103.6600 | -8.870% | 154 | 613 | -93.054% |
| 2025-09-24 | 117.9900 | 117.9900 | 111.0300 | 113.7500 | -6.440% | 251 | 659 | -93.670% |
| 2025-09-23 | 118.7700 | 121.5800 | 118.7700 | 121.5800 | -8.586% | 74 | 764 | -94.078% |
| 2025-09-22 | 127.1400 | 133.0000 | 127.1400 | 133.0000 | +22.400% | 2 | 813 | -94.586% |
| 2025-09-19 | 108.6600 | 108.6600 | 108.6600 | 108.6600 | +6.404% | 1 | 814 | -93.374% |
| 2025-09-18 | 102.1200 | 102.1200 | 102.1200 | 102.1200 | -5.689% | 1 | 815 | -92.949% |
| 2025-09-17 | 108.2800 | 108.2800 | 108.2800 | 108.2800 | -3.062% | 2 | 814 | -93.351% |
| 2025-09-16 | 114.0000 | 114.3700 | 111.7000 | 111.7000 | +3.445% | 4 | 812 | -93.554% |
| 2025-09-15 | 109.0000 | 109.0000 | 107.9800 | 107.9800 | +8.251% | 51 | 811 | -93.332% |
| 2025-09-12 | 103.3000 | 103.3000 | 99.7200 | 99.7500 | -9.277% | 22 | 760 | -92.782% |
| 2025-09-11 | 117.7400 | 119.8300 | 109.9500 | 109.9500 | -13.826% | 40 | 769 | -93.452% |
| 2025-09-10 | 117.9500 | 141.3900 | 110.7500 | 127.5900 | +109.164% | 115 | 743 | -94.357% |
| 2025-09-09 | 55.6700 | 61.0000 | 55.6700 | 61.0000 | +5.628% | 32 | 766 | -88.197% |
| 2025-09-08 | 58.1100 | 59.1100 | 57.7500 | 57.7500 | +7.342% | 55 | 763 | -87.532% |
| 2025-09-05 | 50.2200 | 53.8000 | 50.2200 | 53.8000 | +15.649% | 7 | 744 | -86.617% |
| 2025-09-04 | 46.3100 | 46.6700 | 45.6200 | 46.5200 | +0.172% | 35 | 739 | -84.523% |
| 2025-09-03 | 46.4400 | 46.4400 | 46.4400 | 46.4400 | -4.484% | 3 | 731 | -84.496% |
| 2025-09-02 | 46.8000 | 49.3500 | 46.8000 | 48.6200 | -1.339% | 10 | 728 | -85.191% |
| 2025-08-29 | 48.9000 | 49.8500 | 48.9000 | 49.2800 | -13.544% | 9 | 730 | -85.390% |
| 2025-08-22 | 57.1000 | 57.1000 | 57.0000 | 57.0000 | +1.895% | 13 | 730 | -87.368% |
| 2025-08-21 | 55.9400 | 55.9400 | 55.9400 | 55.9400 | +1.931% | 7 | 720 | -87.129% |
| 2025-08-20 | 55.0500 | 55.5000 | 52.4500 | 54.8800 | -5.134% | 120 | 713 | -86.880% |
| 2025-08-19 | 60.0000 | 60.2000 | 57.5000 | 57.8500 | -10.171% | 20 | 705 | -87.554% |
| 2025-08-18 | 64.3800 | 64.4000 | 63.4500 | 64.4000 | -3.881% | 4 | 703 | -88.820% |
| 2025-08-15 | 64.1700 | 67.0000 | 64.1700 | 67.0000 | +6.013% | 6 | 704 | -89.254% |
| 2025-08-14 | 65.0000 | 65.0000 | 62.7500 | 63.2000 | +0.317% | 8 | 702 | -88.608% |
| 2025-08-13 | 70.1500 | 70.2000 | 62.2000 | 63.0000 | -9.483% | 129 | 700 | -88.571% |
| 2025-08-12 | 67.9000 | 69.6000 | 67.9000 | 69.6000 | +0.505% | 12 | 599 | -89.655% |
| 2025-08-11 | 66.5000 | 69.6000 | 66.5000 | 69.2500 | +2.593% | 40 | 599 | -89.603% |
| 2025-08-08 | 67.3500 | 67.5000 | 66.5000 | 67.5000 | +1.427% | 26 | 598 | -89.333% |
| 2025-08-07 | 66.5000 | 66.5500 | 65.7900 | 66.5500 | -3.411% | 7 | 595 | -89.181% |
| 2025-08-06 | 70.8200 | 70.8200 | 68.9000 | 68.9000 | -2.958% | 2 | 594 | -89.550% |
| 2025-08-05 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | +10.248% | 1 | 593 | -89.859% |
| 2025-08-04 | 64.4000 | 64.4000 | 64.4000 | 64.4000 | +0.735% | 1 | 593 | -88.820% |
| 2025-08-01 | 63.3500 | 65.7500 | 63.3500 | 63.9300 | -9.754% | 25 | 593 | -88.738% |
| 2025-07-31 | 74.6000 | 74.6000 | 70.8400 | 70.8400 | +7.268% | 6 | 593 | -89.836% |
| 2025-07-29 | 65.8000 | 66.1500 | 65.8000 | 66.0400 | +3.398% | 12 | 592 | -89.098% |
| 2025-07-28 | 63.8700 | 63.8700 | 63.8700 | 63.8700 | +3.299% | 5 | 595 | -88.727% |
| 2025-07-24 | 60.8700 | 62.0000 | 60.8700 | 61.8300 | +0.700% | 211 | 595 | -88.355% |
| 2025-07-23 | 60.8000 | 61.5500 | 60.8000 | 61.4000 | -2.848% | 15 | 445 | -88.274% |
| 2025-07-21 | 64.5200 | 64.5200 | 63.2000 | 63.2000 | -3.600% | 8 | 439 | -88.608% |
| 2025-07-18 | 66.5000 | 66.5000 | 65.5600 | 65.5600 | -0.486% | 3 | 432 | -89.018% |
| 2025-07-17 | 67.8500 | 67.8500 | 64.5000 | 65.8800 | +9.892% | 21 | 430 | -89.071% |
| 2025-07-16 | 56.5000 | 59.9600 | 56.5000 | 59.9500 | +6.863% | 16 | 415 | -87.990% |
| 2025-07-15 | 54.0600 | 56.1000 | 54.0600 | 56.1000 | +7.864% | 4 | 401 | -87.166% |
| 2025-07-14 | 50.0000 | 52.0100 | 50.0000 | 52.0100 | -3.685% | 104 | 401 | -86.157% |
| 2025-07-11 | 54.8000 | 55.0000 | 54.0000 | 54.0000 | -4.846% | 10 | 365 | -86.667% |
| 2025-07-10 | 56.9100 | 57.0700 | 56.7500 | 56.7500 | -0.839% | 46 | 365 | -87.313% |
| 2025-07-09 | 57.6000 | 57.6000 | 55.5000 | 57.2300 | +1.778% | 21 | 363 | -87.419% |
| 2025-07-08 | 59.7000 | 59.7000 | 55.5900 | 56.2300 | +2.703% | 43 | 361 | -87.195% |
| 2025-07-07 | 54.5000 | 55.5500 | 53.6000 | 54.7500 | 0.000% | 354 | 354 | -86.849% |