ORCL280121C00145000
ORCL Jan 21 2028 145.00 Call
optionOPRA
EODNov 4, 2026
27.60USD-2.128%(-0.60)3Vol3,265OI
ORCL280121C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 28.25 | 28.25 | 27.60 | 27.60 | -2.128% | 3 | 3,262 | 0.000% |
| 2026-11-03 | 25.20 | 28.20 | 25.20 | 28.20 | +21.290% | 7 | 3,262 | -2.128% |
| 2026-11-02 | 25.70 | 25.70 | 23.25 | 23.25 | -21.267% | 28 | 3,273 | +18.710% |
| 2026-10-30 | 29.70 | 30.92 | 28.60 | 29.53 | -16.132% | 28 | 3,262 | -6.536% |
| 2026-10-29 | 35.21 | 35.21 | 35.21 | 35.21 | -9.018% | 1 | 3,261 | -21.613% |
| 2026-10-28 | 31.25 | 40.15 | 31.25 | 38.70 | +31.186% | 20 | 3,254 | -28.682% |
| 2026-10-27 | 28.72 | 29.50 | 28.72 | 29.50 | +9.870% | 8 | 3,260 | -6.441% |
| 2026-10-26 | 27.50 | 27.70 | 26.85 | 26.85 | -2.364% | 36 | 3,276 | +2.793% |
| 2026-10-23 | 24.35 | 27.55 | 24.35 | 27.50 | +4.563% | 125 | 3,267 | +0.364% |
| 2026-10-22 | 25.85 | 27.15 | 25.85 | 26.30 | -10.726% | 19 | 3,282 | +4.943% |
| 2026-10-19 | 29.46 | 29.46 | 29.46 | 29.46 | +1.867% | 2 | 3,282 | -6.314% |
| 2026-10-16 | 30.50 | 31.10 | 28.80 | 28.92 | -10.186% | 14 | 3,272 | -4.564% |
| 2026-10-15 | 28.80 | 32.50 | 28.80 | 32.20 | +7.333% | 12 | 3,276 | -14.286% |
| 2026-10-14 | 33.50 | 33.50 | 29.90 | 30.00 | -18.919% | 65 | 3,235 | -8.000% |
| 2026-10-13 | 34.63 | 37.00 | 34.63 | 37.00 | +11.816% | 75 | 3,163 | -25.405% |
| 2026-10-12 | 33.75 | 33.75 | 32.80 | 33.09 | -8.742% | 12 | 3,160 | -16.591% |
| 2026-10-09 | 34.26 | 37.35 | 34.26 | 36.26 | +11.227% | 21 | 3,147 | -23.883% |
| 2026-10-08 | 35.80 | 35.80 | 32.59 | 32.60 | -13.067% | 16 | 3,137 | -15.337% |
| 2026-10-07 | 36.75 | 37.90 | 36.75 | 37.50 | -4.822% | 17 | 3,130 | -26.400% |
| 2026-10-06 | 39.00 | 39.40 | 38.35 | 39.40 | +4.815% | 17 | 3,133 | -29.949% |
| 2026-10-05 | 38.40 | 40.02 | 37.59 | 37.59 | +3.926% | 8 | 3,129 | -26.576% |
| 2026-10-02 | 38.00 | 38.00 | 35.25 | 36.17 | +3.580% | 14 | 3,133 | -23.694% |
| 2026-10-01 | 34.77 | 34.92 | 34.77 | 34.92 | +0.779% | 4 | 3,131 | -20.962% |
| 2026-09-29 | 34.63 | 38.75 | 34.63 | 34.65 | +9.895% | 18 | 3,122 | -20.346% |
| 2026-09-28 | 30.95 | 31.58 | 30.95 | 31.53 | -9.214% | 6 | 3,120 | -12.464% |
| 2026-09-25 | 35.00 | 35.90 | 34.25 | 34.73 | -1.110% | 14 | 3,116 | -20.530% |
| 2026-09-24 | 34.15 | 35.23 | 32.60 | 35.12 | -9.251% | 23 | 3,109 | -21.412% |
| 2026-09-23 | 40.20 | 40.89 | 38.70 | 38.70 | -8.076% | 17 | 3,112 | -28.682% |
| 2026-09-22 | 44.35 | 44.35 | 42.10 | 42.10 | +2.061% | 7 | 3,107 | -34.442% |
| 2026-09-21 | 40.20 | 41.85 | 40.20 | 41.25 | +0.365% | 25 | 3,096 | -33.091% |
| 2026-09-18 | 40.60 | 41.10 | 39.10 | 41.10 | -7.035% | 10 | 3,092 | -32.847% |
| 2026-09-17 | 41.92 | 44.21 | 41.92 | 44.21 | +16.189% | 6 | 3,090 | -37.571% |
| 2026-09-16 | 38.00 | 40.14 | 38.00 | 38.05 | +3.678% | 136 | 3,060 | -27.464% |
| 2026-09-15 | 37.27 | 37.80 | 36.70 | 36.70 | -6.018% | 14 | 3,056 | -24.796% |
| 2026-09-14 | 38.35 | 40.40 | 38.00 | 39.05 | -10.147% | 18 | 3,038 | -29.321% |
| 2026-09-11 | 47.70 | 49.00 | 43.46 | 43.46 | -7.433% | 20 | 3,027 | -36.493% |
| 2026-09-10 | 48.85 | 48.85 | 46.95 | 46.95 | -13.774% | 12 | 3,020 | -41.214% |
| 2026-09-09 | 54.04 | 54.45 | 52.70 | 54.45 | +2.254% | 44 | 3,003 | -49.311% |
| 2026-09-08 | 58.75 | 58.75 | 53.25 | 53.25 | +4.823% | 34 | 3,027 | -48.169% |
| 2026-09-04 | 50.30 | 51.00 | 49.75 | 50.80 | +4.419% | 28 | 3,047 | -45.669% |
| 2026-09-03 | 43.10 | 48.65 | 43.10 | 48.65 | +18.083% | 31 | 3,068 | -43.268% |
| 2026-09-02 | 40.50 | 42.20 | 40.50 | 41.20 | +5.506% | 11 | 3,063 | -33.010% |
| 2026-09-01 | 43.85 | 44.20 | 39.05 | 39.05 | -14.738% | 42 | 3,027 | -29.321% |
| 2026-08-31 | 45.80 | 45.80 | 45.80 | 45.80 | -3.355% | 2 | 3,025 | -39.738% |
| 2026-08-28 | 49.50 | 49.50 | 47.00 | 47.39 | -0.441% | 13 | 3,028 | -41.760% |
| 2026-08-27 | 45.00 | 47.60 | 45.00 | 47.60 | +4.523% | 84 | 2,948 | -42.017% |
| 2026-08-26 | 45.44 | 45.69 | 45.35 | 45.54 | +5.076% | 15 | 2,950 | -39.394% |
| 2026-08-25 | 44.13 | 44.30 | 43.10 | 43.34 | +0.791% | 6 | 2,954 | -36.317% |
| 2026-08-24 | 43.00 | 43.00 | 43.00 | 43.00 | -5.495% | 1 | 2,954 | -35.814% |
| 2026-08-21 | 45.30 | 46.59 | 44.90 | 45.50 | +8.333% | 41 | 2,953 | -39.341% |
| 2026-08-20 | 41.90 | 42.00 | 41.90 | 42.00 | -5.063% | 12 | 2,953 | -34.286% |
| 2026-08-19 | 41.40 | 44.24 | 39.80 | 44.24 | +2.884% | 11 | 2,953 | -37.613% |
| 2026-08-18 | 43.38 | 43.80 | 43.00 | 43.00 | -8.511% | 35 | 2,949 | -35.814% |
| 2026-08-17 | 47.00 | 47.00 | 45.71 | 47.00 | -3.392% | 16 | 2,937 | -41.277% |
| 2026-08-14 | 52.44 | 52.44 | 48.65 | 48.65 | -7.860% | 106 | 2,884 | -43.268% |
| 2026-08-13 | 53.95 | 55.10 | 50.90 | 52.80 | +2.524% | 27 | 2,911 | -47.727% |
| 2026-08-12 | 51.00 | 51.50 | 48.90 | 51.50 | +10.278% | 36 | 2,904 | -46.408% |
| 2026-08-11 | 48.50 | 48.50 | 46.05 | 46.70 | -9.320% | 27 | 2,900 | -40.899% |
| 2026-08-10 | 49.26 | 51.50 | 49.26 | 51.50 | +8.535% | 18 | 2,910 | -46.408% |
| 2026-08-07 | 48.53 | 48.53 | 47.40 | 47.45 | +0.530% | 13 | 2,916 | -41.834% |
| 2026-08-06 | 44.12 | 48.70 | 44.12 | 47.20 | -1.769% | 26 | 2,936 | -41.525% |
| 2026-08-05 | 48.80 | 48.80 | 47.45 | 48.05 | -2.397% | 26 | 2,920 | -42.560% |
| 2026-08-04 | 47.50 | 51.00 | 45.80 | 49.23 | +5.644% | 47 | 2,898 | -43.937% |
| 2026-08-03 | 42.50 | 46.60 | 42.30 | 46.60 | +23.772% | 68 | 2,955 | -40.773% |
| 2026-07-31 | 38.08 | 38.08 | 37.65 | 37.65 | +3.719% | 3 | 2,955 | -26.693% |
| 2026-07-30 | 37.60 | 37.60 | 36.30 | 36.30 | +21.000% | 10 | 2,955 | -23.967% |
| 2026-07-28 | 32.00 | 32.00 | 30.00 | 30.00 | -8.060% | 17 | 2,963 | -8.000% |
| 2026-07-27 | 33.29 | 33.29 | 32.63 | 32.63 | +9.313% | 6 | 2,967 | -15.415% |
| 2026-07-24 | 31.90 | 32.80 | 29.85 | 29.85 | -11.947% | 12 | 2,961 | -7.538% |
| 2026-07-23 | 34.00 | 34.00 | 33.23 | 33.90 | -5.833% | 17 | 2,958 | -18.584% |
| 2026-07-22 | 36.18 | 36.18 | 36.00 | 36.00 | -2.200% | 5 | 2,961 | -23.333% |
| 2026-07-21 | 35.79 | 37.50 | 35.74 | 36.81 | +9.034% | 1,258 | 3,117 | -25.020% |
| 2026-07-20 | 34.00 | 34.50 | 33.30 | 33.76 | -7.760% | 40 | 3,136 | -18.246% |
| 2026-07-17 | 33.50 | 37.15 | 33.44 | 36.60 | +6.395% | 51 | 3,124 | -24.590% |
| 2026-07-16 | 38.00 | 38.00 | 34.40 | 34.40 | -11.340% | 36 | 3,105 | -19.767% |
| 2026-07-15 | 38.29 | 40.30 | 37.10 | 38.80 | +4.865% | 49 | 3,104 | -28.866% |
| 2026-07-14 | 38.10 | 38.20 | 36.80 | 37.00 | -6.377% | 45 | 3,081 | -25.405% |
| 2026-07-13 | 42.21 | 42.50 | 39.50 | 39.52 | -11.786% | 135 | 3,020 | -30.162% |
| 2026-07-10 | 46.85 | 46.85 | 43.75 | 44.80 | -3.759% | 32 | 3,008 | -38.393% |
| 2026-07-09 | 44.30 | 48.54 | 44.30 | 46.55 | +6.815% | 59 | 2,959 | -40.709% |
| 2026-07-08 | 43.60 | 44.25 | 41.50 | 43.58 | -0.955% | 51 | 2,940 | -36.668% |
| 2026-07-07 | 46.06 | 46.47 | 41.55 | 44.00 | -2.179% | 31 | 2,919 | -37.273% |
| 2026-07-06 | 45.90 | 46.10 | 44.12 | 44.98 | +3.880% | 137 | 2,860 | -38.639% |
| 2026-07-02 | 46.22 | 47.00 | 42.75 | 43.30 | -4.835% | 68 | 2,821 | -36.259% |
| 2026-07-01 | 45.85 | 47.00 | 44.75 | 45.50 | -4.170% | 93 | 2,781 | -39.341% |
| 2026-06-30 | 47.80 | 48.30 | 45.87 | 47.48 | -0.042% | 20 | 2,773 | -41.870% |
| 2026-06-29 | 47.85 | 49.50 | 47.25 | 47.50 | -2.223% | 29 | 2,773 | -41.895% |
| 2026-06-26 | 49.45 | 50.50 | 48.58 | 48.58 | -4.969% | 727 | 2,281 | -43.186% |
| 2026-06-25 | 50.50 | 51.12 | 50.50 | 51.12 | -4.359% | 3 | 2,280 | -46.009% |
| 2026-06-24 | 58.00 | 58.00 | 53.00 | 53.45 | -26.861% | 25 | 2,290 | -48.363% |
| 2026-06-17 | 77.01 | 77.01 | 73.08 | 73.08 | -5.177% | 9 | 2,293 | -62.233% |
| 2026-06-16 | 82.75 | 82.75 | 77.07 | 77.07 | -5.725% | 20 | 2,279 | -64.188% |
| 2026-06-15 | 78.80 | 82.45 | 78.80 | 81.75 | +10.473% | 25 | 2,272 | -66.239% |
| 2026-06-12 | 72.50 | 74.00 | 72.50 | 74.00 | -0.671% | 3 | 2,272 | -62.703% |
| 2026-06-11 | 69.73 | 74.50 | 67.69 | 74.50 | -18.748% | 65 | 2,271 | -62.953% |
| 2026-06-10 | 99.00 | 99.31 | 91.69 | 91.69 | +3.313% | 9 | 2,270 | -69.899% |
| 2026-06-09 | 95.00 | 95.00 | 88.75 | 88.75 | -10.552% | 44 | 2,280 | -68.901% |
| 2026-06-08 | 102.00 | 102.00 | 98.20 | 99.22 | +2.068% | 10 | 2,287 | -72.183% |
| 2026-06-05 | 111.61 | 111.61 | 97.21 | 97.21 | -18.516% | 46 | 2,306 | -71.608% |
| 2026-06-04 | 111.75 | 120.00 | 110.90 | 119.30 | +2.845% | 15 | 2,308 | -76.865% |
| 2026-06-03 | 117.10 | 117.10 | 112.43 | 116.00 | -9.389% | 30 | 2,313 | -76.207% |
| 2026-06-02 | 125.50 | 130.25 | 121.00 | 128.02 | -2.275% | 10 | 2,310 | -78.441% |
| 2026-06-01 | 113.00 | 131.00 | 113.00 | 131.00 | +18.338% | 14 | 2,309 | -78.931% |
| 2026-05-29 | 97.00 | 110.70 | 97.00 | 110.70 | +23.137% | 26 | 2,307 | -75.068% |
| 2026-05-28 | 85.56 | 89.90 | 84.75 | 89.90 | +11.056% | 19 | 2,308 | -69.299% |
| 2026-05-26 | 80.95 | 80.95 | 80.95 | 80.95 | -0.332% | 1 | 2,308 | -65.905% |
| 2026-05-22 | 81.22 | 81.22 | 81.22 | 81.22 | +1.525% | 1 | 2,308 | -66.018% |
| 2026-05-21 | 80.00 | 80.00 | 80.00 | 80.00 | +9.589% | 3 | 2,308 | -65.500% |
| 2026-05-20 | 70.25 | 73.00 | 70.25 | 73.00 | 0.000% | 5 | 2,308 | -62.192% |
| 2026-05-19 | 73.00 | 73.00 | 73.00 | 73.00 | -3.311% | 3 | 2,310 | -62.192% |
| 2026-05-18 | 74.90 | 75.50 | 74.90 | 75.50 | -8.640% | 2 | 2,311 | -63.444% |
| 2026-05-15 | 82.64 | 82.64 | 82.64 | 82.64 | -2.455% | 1 | 2,311 | -66.602% |
| 2026-05-14 | 82.00 | 87.40 | 82.00 | 84.72 | +8.546% | 11 | 2,310 | -67.422% |
| 2026-05-13 | 79.60 | 79.60 | 78.00 | 78.05 | +4.906% | 16 | 2,299 | -64.638% |
| 2026-05-12 | 74.50 | 76.09 | 74.40 | 74.40 | -8.600% | 8 | 2,299 | -62.903% |
| 2026-05-11 | 81.85 | 83.13 | 80.75 | 81.40 | -3.748% | 14 | 2,301 | -66.093% |
| 2026-05-08 | 83.95 | 85.80 | 81.50 | 84.57 | +3.134% | 16 | 2,301 | -67.364% |
| 2026-05-07 | 87.50 | 87.50 | 80.60 | 82.00 | -0.894% | 17 | 2,302 | -66.341% |
| 2026-05-06 | 78.50 | 82.75 | 78.50 | 82.74 | +9.880% | 10 | 2,304 | -66.642% |
| 2026-05-05 | 69.90 | 75.30 | 69.90 | 75.30 | +5.907% | 6 | 2,300 | -63.347% |
| 2026-05-04 | 68.17 | 73.25 | 68.17 | 71.10 | +10.062% | 24 | 2,298 | -61.181% |
| 2026-05-01 | 62.50 | 66.10 | 61.70 | 64.60 | +13.913% | 18 | 2,287 | -57.276% |
| 2026-04-30 | 55.60 | 57.50 | 55.60 | 56.71 | -0.544% | 6 | 2,287 | -51.331% |
| 2026-04-29 | 55.70 | 58.15 | 55.70 | 57.02 | -5.125% | 11 | 2,285 | -51.596% |
| 2026-04-28 | 60.00 | 60.10 | 59.50 | 60.10 | -6.459% | 3 | 2,291 | -54.077% |
| 2026-04-27 | 63.40 | 64.25 | 63.05 | 64.25 | -1.818% | 70 | 2,290 | -57.043% |
| 2026-04-24 | 67.00 | 67.00 | 62.60 | 65.44 | -2.328% | 29 | 2,331 | -57.824% |
| 2026-04-23 | 68.91 | 70.81 | 64.10 | 67.00 | -11.842% | 214 | 2,354 | -58.806% |
| 2026-04-22 | 75.00 | 77.36 | 75.00 | 76.00 | +4.654% | 217 | 2,380 | -63.684% |
| 2026-04-21 | 68.38 | 72.62 | 68.38 | 72.62 | +7.521% | 11 | 2,583 | -61.994% |
| 2026-04-20 | 65.82 | 67.54 | 65.82 | 67.54 | +2.989% | 8 | 2,583 | -59.135% |
| 2026-04-17 | 73.09 | 73.09 | 65.58 | 65.58 | -3.870% | 12 | 2,582 | -57.914% |
| 2026-04-16 | 71.50 | 71.50 | 66.00 | 68.22 | +8.286% | 17 | 2,590 | -59.543% |
| 2026-04-15 | 62.70 | 64.40 | 61.85 | 63.00 | +10.526% | 54 | 2,589 | -56.190% |
| 2026-04-14 | 59.40 | 59.40 | 56.70 | 57.00 | +11.765% | 80 | 2,608 | -51.579% |
| 2026-04-13 | 40.67 | 51.05 | 40.67 | 51.00 | +27.820% | 60 | 2,546 | -45.882% |
| 2026-04-10 | 39.90 | 39.90 | 39.90 | 39.90 | +3.771% | 1 | 2,578 | -30.827% |
| 2026-04-09 | 43.00 | 43.00 | 38.10 | 38.45 | -10.164% | 44 | 2,577 | -28.218% |
| 2026-04-08 | 47.00 | 48.00 | 42.50 | 42.80 | 0.000% | 93 | 2,548 | -35.514% |
| 2026-04-07 | 42.50 | 43.40 | 41.00 | 42.80 | -4.910% | 57 | 2,588 | -35.514% |
| 2026-04-06 | 43.15 | 45.01 | 43.15 | 45.01 | +0.044% | 30 | 2,623 | -38.680% |
| 2026-04-02 | 41.83 | 46.10 | 41.83 | 44.99 | +1.101% | 98 | 2,602 | -38.653% |
| 2026-04-01 | 46.25 | 46.25 | 44.15 | 44.50 | -2.562% | 116 | 2,602 | -37.978% |
| 2026-03-31 | 41.25 | 45.82 | 41.25 | 45.67 | +12.349% | 30 | 2,592 | -39.566% |
| 2026-03-30 | 41.83 | 42.65 | 39.90 | 40.65 | -0.854% | 15 | 2,590 | -32.103% |
| 2026-03-27 | 41.37 | 41.37 | 39.00 | 41.00 | -5.639% | 12 | 2,582 | -32.683% |
| 2026-03-26 | 44.35 | 44.90 | 43.45 | 43.45 | -3.337% | 11 | 2,587 | -36.479% |
| 2026-03-25 | 45.50 | 45.50 | 44.50 | 44.95 | -2.198% | 115 | 2,576 | -38.598% |
| 2026-03-24 | 47.19 | 47.20 | 45.95 | 45.96 | -6.869% | 23 | 2,464 | -39.948% |
| 2026-03-23 | 50.25 | 51.40 | 49.35 | 49.35 | +4.777% | 10 | 2,451 | -44.073% |
| 2026-03-20 | 48.32 | 48.32 | 47.10 | 47.10 | -6.733% | 3 | 2,445 | -41.401% |
| 2026-03-18 | 50.50 | 50.50 | 50.50 | 50.50 | -6.308% | 1 | 2,444 | -45.347% |
| 2026-03-17 | 53.80 | 53.90 | 53.80 | 53.90 | +4.155% | 2 | 2,444 | -48.794% |
| 2026-03-16 | 52.50 | 52.50 | 51.62 | 51.75 | -2.358% | 3 | 2,443 | -46.667% |
| 2026-03-13 | 53.00 | 53.00 | 52.25 | 53.00 | -10.169% | 20 | 2,442 | -47.925% |
| 2026-03-12 | 59.00 | 59.00 | 59.00 | 59.00 | +2.967% | 1 | 2,433 | -53.220% |
| 2026-03-11 | 61.50 | 64.00 | 56.50 | 57.30 | +16.345% | 60 | 2,434 | -51.832% |
| 2026-03-10 | 49.80 | 50.07 | 48.50 | 49.25 | -2.475% | 28 | 2,465 | -43.959% |
| 2026-03-09 | 48.55 | 50.50 | 48.03 | 50.50 | -4.717% | 6 | 2,442 | -45.347% |
| 2026-03-06 | 52.70 | 55.50 | 52.43 | 53.00 | 0.000% | 5 | 2,481 | -47.925% |
| 2026-03-05 | 54.65 | 54.65 | 51.05 | 53.00 | +2.913% | 29 | 2,481 | -47.925% |
| 2026-03-04 | 50.90 | 52.00 | 49.80 | 51.50 | +4.547% | 29 | 2,498 | -46.408% |
| 2026-03-03 | 46.42 | 50.00 | 45.38 | 49.26 | +0.122% | 9 | 2,493 | -43.971% |
| 2026-03-02 | 47.00 | 49.20 | 47.00 | 49.20 | +9.333% | 16 | 2,489 | -43.902% |
| 2026-02-27 | 45.00 | 47.00 | 44.60 | 45.00 | -7.407% | 48 | 2,491 | -38.667% |
| 2026-02-26 | 48.50 | 48.60 | 47.00 | 48.60 | +0.206% | 62 | 2,444 | -43.210% |
| 2026-02-25 | 48.90 | 51.05 | 48.19 | 48.50 | +3.191% | 11 | 2,389 | -43.093% |
| 2026-02-24 | 46.55 | 47.25 | 46.16 | 47.00 | +8.071% | 68 | 2,389 | -41.277% |
| 2026-02-23 | 46.05 | 46.05 | 41.85 | 43.49 | -9.772% | 640 | 2,352 | -36.537% |
| 2026-02-20 | 51.08 | 51.08 | 48.00 | 48.20 | -9.653% | 423 | 1,747 | -42.739% |
| 2026-02-18 | 53.35 | 53.35 | 53.35 | 53.35 | +1.522% | 1 | 1,398 | -48.266% |
| 2026-02-17 | 52.40 | 52.63 | 52.40 | 52.55 | -6.744% | 7 | 1,399 | -47.479% |
| 2026-02-13 | 56.35 | 56.35 | 56.35 | 56.35 | +3.775% | 1 | 1,395 | -51.020% |
| 2026-02-12 | 54.30 | 54.30 | 54.30 | 54.30 | -0.458% | 1 | 1,395 | -49.171% |
| 2026-02-11 | 53.00 | 54.55 | 53.00 | 54.55 | -5.213% | 6 | 1,395 | -49.404% |
| 2026-02-10 | 57.75 | 57.75 | 57.55 | 57.55 | +5.888% | 3 | 1,396 | -52.042% |
| 2026-02-09 | 51.75 | 56.50 | 51.75 | 54.35 | +21.861% | 23 | 1,395 | -49.218% |
| 2026-02-06 | 42.50 | 44.60 | 42.50 | 44.60 | +10.533% | 60 | 1,396 | -38.117% |
| 2026-02-05 | 46.00 | 46.00 | 40.35 | 40.35 | -14.368% | 37 | 1,379 | -31.599% |
| 2026-02-04 | 48.30 | 49.24 | 46.00 | 47.12 | -9.904% | 105 | 1,377 | -41.426% |
| 2026-02-03 | 54.45 | 54.45 | 51.29 | 52.30 | -6.607% | 10 | 1,333 | -47.228% |
| 2026-02-02 | 62.10 | 62.85 | 56.00 | 56.00 | -4.502% | 47 | 1,335 | -50.714% |
| 2026-01-30 | 60.64 | 61.72 | 58.25 | 58.64 | -6.550% | 7 | 1,334 | -52.933% |
| 2026-01-29 | 58.00 | 62.75 | 57.42 | 62.75 | -7.721% | 11 | 1,332 | -56.016% |
| 2026-01-28 | 68.00 | 68.00 | 68.00 | 68.00 | +3.030% | 2 | 1,333 | -59.412% |
| 2026-01-27 | 66.00 | 66.00 | 66.00 | 66.00 | -10.811% | 2 | 1,333 | -58.182% |
| 2026-01-26 | 71.00 | 74.00 | 71.00 | 74.00 | +8.920% | 7 | 1,333 | -62.703% |
| 2026-01-23 | 67.94 | 67.94 | 67.94 | 67.94 | +2.165% | 5 | 1,329 | -59.376% |
| 2026-01-21 | 68.00 | 68.70 | 64.20 | 66.50 | -8.904% | 8 | 1,324 | -58.496% |
| 2026-01-20 | 73.25 | 73.25 | 73.00 | 73.00 | -6.410% | 2 | 1,324 | -62.192% |
| 2026-01-16 | 78.00 | 78.00 | 78.00 | 78.00 | -3.704% | 1 | 1,322 | -64.615% |
| 2026-01-15 | 81.00 | 81.00 | 81.00 | 81.00 | +1.759% | 1 | 1,322 | -65.926% |
| 2026-01-14 | 80.59 | 80.95 | 79.60 | 79.60 | -11.898% | 14 | 1,322 | -65.327% |
| 2026-01-12 | 91.35 | 91.35 | 90.35 | 90.35 | +5.180% | 32 | 1,310 | -69.452% |
| 2026-01-09 | 81.38 | 86.00 | 81.38 | 85.90 | +11.515% | 8 | 1,309 | -67.870% |
| 2026-01-08 | 76.00 | 77.46 | 76.00 | 77.03 | -3.688% | 3 | 1,310 | -64.170% |
| 2026-01-07 | 81.40 | 81.40 | 79.98 | 79.98 | -1.381% | 2 | 1,309 | -65.491% |
| 2026-01-06 | 81.40 | 81.40 | 81.10 | 81.10 | +2.013% | 2 | 1,308 | -65.968% |
| 2026-01-05 | 80.10 | 80.10 | 79.50 | 79.50 | -3.049% | 4 | 1,308 | -65.283% |
| 2026-01-02 | 81.10 | 82.00 | 81.10 | 82.00 | +0.122% | 6 | 1,308 | -66.341% |
| 2025-12-31 | 81.90 | 81.90 | 81.90 | 81.90 | +0.614% | 2 | 1,310 | -66.300% |
| 2025-12-29 | 81.40 | 81.40 | 81.40 | 81.40 | -0.123% | 2 | 1,310 | -66.093% |
| 2025-12-23 | 81.50 | 81.50 | 81.50 | 81.50 | -3.550% | 1 | 1,310 | -66.135% |
| 2025-12-22 | 82.00 | 84.50 | 82.00 | 84.50 | +6.410% | 15 | 1,310 | -67.337% |
| 2025-12-19 | 81.82 | 81.82 | 79.41 | 79.41 | +14.177% | 6 | 1,300 | -65.244% |
| 2025-12-18 | 69.55 | 69.55 | 69.55 | 69.55 | +0.288% | 20 | 1,299 | -60.316% |
| 2025-12-17 | 70.00 | 70.00 | 68.55 | 69.35 | -5.966% | 6 | 1,309 | -60.202% |
| 2025-12-15 | 76.90 | 77.15 | 73.49 | 73.75 | -6.230% | 8 | 1,308 | -62.576% |
| 2025-12-12 | 84.60 | 84.60 | 76.10 | 78.65 | -7.033% | 70 | 1,308 | -64.908% |
| 2025-12-11 | 76.75 | 84.60 | 76.75 | 84.60 | -18.771% | 36 | 1,288 | -67.376% |
| 2025-12-10 | 104.15 | 104.15 | 104.15 | 104.15 | -1.373% | 1 | 1,287 | -73.500% |
| 2025-12-09 | 105.60 | 105.60 | 105.60 | 105.60 | +8.197% | 1 | 1,287 | -73.864% |
| 2025-12-04 | 94.83 | 97.60 | 93.10 | 97.60 | +5.514% | 5 | 1,287 | -71.721% |
| 2025-12-03 | 91.55 | 92.50 | 91.55 | 92.50 | +4.638% | 2 | 1,288 | -70.162% |
| 2025-12-01 | 88.40 | 88.40 | 88.40 | 88.40 | +0.569% | 1 | 1,288 | -68.778% |
| 2025-11-28 | 86.00 | 88.25 | 86.00 | 87.90 | +4.172% | 10 | 1,287 | -68.601% |
| 2025-11-25 | 82.49 | 84.57 | 82.47 | 84.38 | -1.884% | 7 | 1,285 | -67.291% |
| 2025-11-21 | 84.25 | 88.05 | 84.25 | 86.00 | -19.851% | 6 | 1,284 | -67.907% |
| 2025-11-19 | 106.80 | 107.30 | 106.60 | 107.30 | +0.846% | 24 | 1,284 | -74.278% |
| 2025-11-18 | 101.90 | 106.40 | 101.90 | 106.40 | +5.871% | 2 | 1,272 | -74.060% |
| 2025-11-17 | 100.50 | 100.50 | 100.50 | 100.50 | -6.468% | 1 | 1,271 | -72.537% |
| 2025-11-14 | 107.45 | 107.45 | 107.45 | 107.45 | +6.915% | 1 | 1,271 | -74.314% |
| 2025-11-13 | 101.55 | 103.00 | 100.50 | 100.50 | -8.428% | 13 | 1,271 | -72.537% |
| 2025-11-12 | 109.75 | 109.75 | 109.75 | 109.75 | -3.855% | 1 | 1,272 | -74.852% |
| 2025-11-11 | 119.00 | 119.00 | 114.10 | 114.15 | -4.875% | 16 | 1,268 | -75.821% |
| 2025-11-07 | 119.00 | 120.00 | 118.05 | 120.00 | -7.621% | 1,253 | 1,268 | -77.000% |
| 2025-11-05 | 129.90 | 129.90 | 129.90 | 129.90 | -3.060% | 1 | 46 | -78.753% |
| 2025-11-04 | 134.00 | 134.00 | 134.00 | 134.00 | -3.597% | 2 | 45 | -79.403% |
| 2025-10-30 | 139.00 | 139.00 | 139.00 | 139.00 | -9.002% | 1 | 43 | -80.144% |
| 2025-10-29 | 151.50 | 152.75 | 151.00 | 152.75 | -4.382% | 8 | 43 | -81.931% |
| 2025-10-28 | 161.57 | 161.62 | 159.60 | 159.75 | +0.916% | 42 | 40 | -82.723% |
| 2025-10-27 | 158.50 | 158.50 | 158.25 | 158.30 | -1.555% | 5 | 43 | -82.565% |
| 2025-10-24 | 162.27 | 162.27 | 160.80 | 160.80 | +2.721% | 2 | 43 | -82.836% |
| 2025-10-23 | 154.51 | 156.54 | 154.45 | 156.54 | +5.060% | 5 | 43 | -82.369% |
| 2025-10-22 | 149.00 | 149.00 | 149.00 | 149.00 | -2.672% | 1 | 44 | -81.477% |
| 2025-10-21 | 151.90 | 156.80 | 151.50 | 153.09 | -1.168% | 15 | 44 | -81.971% |
| 2025-10-20 | 161.30 | 161.30 | 154.90 | 154.90 | -6.501% | 10 | 41 | -82.182% |
| 2025-10-17 | 165.61 | 165.67 | 165.12 | 165.67 | -4.513% | 35 | 38 | -83.340% |
| 2025-10-09 | 173.50 | 173.50 | 173.50 | 173.50 | +5.152% | 1 | 12 | -84.092% |
| 2025-10-08 | 165.00 | 165.00 | 165.00 | 165.00 | +6.831% | 1 | 12 | -83.273% |
| 2025-10-07 | 150.80 | 154.50 | 150.62 | 154.45 | -9.147% | 10 | 12 | -82.130% |
| 2025-10-06 | 170.00 | 170.00 | 170.00 | 170.00 | +9.677% | 10 | 12 | -83.765% |
| 2025-10-01 | 155.45 | 155.45 | 155.00 | 155.00 | +0.162% | 2 | 2 | -82.194% |
| 2025-09-30 | 154.75 | 154.75 | 154.75 | 154.75 | 0.000% | 1 | 0 | -82.165% |