ORCL280121C00200000
ORCL Jan 21 2028 200.00 Call
optionOPRA
EODNov 4, 2026
13.90USD-6.397%(-0.95)138Vol13,129OI
ORCL280121C00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 14.40 | 15.21 | 13.82 | 13.90 | -6.397% | 138 | 13,162 | 0.000% |
| 2026-11-03 | 13.50 | 15.30 | 13.50 | 14.85 | +19.277% | 195 | 13,170 | -6.397% |
| 2026-11-02 | 14.00 | 14.00 | 12.30 | 12.45 | -21.451% | 643 | 12,860 | +11.647% |
| 2026-10-30 | 16.58 | 17.55 | 15.50 | 15.85 | -16.579% | 153 | 12,827 | -12.303% |
| 2026-10-29 | 21.80 | 21.80 | 18.40 | 19.00 | -12.078% | 350 | 12,672 | -26.842% |
| 2026-10-28 | 16.13 | 23.23 | 16.00 | 21.61 | +31.768% | 671 | 12,677 | -35.678% |
| 2026-10-27 | 14.91 | 16.93 | 14.91 | 16.40 | +15.088% | 108 | 12,624 | -15.244% |
| 2026-10-26 | 14.41 | 15.00 | 13.50 | 14.25 | -3.061% | 68 | 12,625 | -2.456% |
| 2026-10-23 | 14.90 | 15.70 | 14.70 | 14.70 | +0.685% | 128 | 12,614 | -5.442% |
| 2026-10-22 | 14.90 | 15.15 | 13.97 | 14.60 | -7.595% | 200 | 12,541 | -4.795% |
| 2026-10-21 | 16.85 | 16.85 | 15.70 | 15.80 | -3.659% | 144 | 12,482 | -12.025% |
| 2026-10-20 | 15.33 | 17.85 | 15.33 | 16.40 | +2.821% | 93 | 12,476 | -15.244% |
| 2026-10-19 | 15.88 | 16.40 | 15.63 | 15.95 | +2.572% | 67 | 12,482 | -12.853% |
| 2026-10-16 | 17.00 | 17.14 | 15.30 | 15.55 | -14.325% | 130 | 12,473 | -10.611% |
| 2026-10-15 | 16.20 | 18.30 | 16.10 | 18.15 | +9.668% | 205 | 12,439 | -23.416% |
| 2026-10-14 | 18.60 | 18.65 | 16.43 | 16.55 | -22.519% | 363 | 12,281 | -16.012% |
| 2026-10-13 | 18.15 | 21.75 | 18.00 | 21.36 | +13.617% | 543 | 12,270 | -34.925% |
| 2026-10-12 | 19.23 | 19.23 | 18.60 | 18.80 | -8.738% | 270 | 12,412 | -26.064% |
| 2026-10-09 | 20.24 | 21.20 | 19.50 | 20.60 | +13.187% | 181 | 12,405 | -32.524% |
| 2026-10-08 | 21.00 | 21.10 | 18.00 | 18.20 | -16.705% | 585 | 12,116 | -23.626% |
| 2026-10-07 | 21.00 | 22.20 | 20.86 | 21.85 | -1.443% | 113 | 12,080 | -36.384% |
| 2026-10-06 | 22.75 | 23.00 | 22.00 | 22.17 | +1.465% | 401 | 12,078 | -37.303% |
| 2026-10-05 | 23.10 | 23.90 | 21.65 | 21.85 | -0.682% | 1,507 | 11,299 | -36.384% |
| 2026-10-02 | 21.75 | 23.05 | 20.95 | 22.00 | +7.843% | 219 | 11,257 | -36.818% |
| 2026-10-01 | 20.00 | 20.90 | 19.20 | 20.40 | +0.098% | 211 | 11,176 | -31.863% |
| 2026-09-30 | 20.10 | 20.60 | 19.30 | 20.38 | -1.068% | 136 | 11,114 | -31.796% |
| 2026-09-29 | 18.34 | 23.15 | 18.34 | 20.60 | +13.187% | 509 | 10,996 | -32.524% |
| 2026-09-28 | 18.10 | 18.75 | 17.60 | 18.20 | -9.408% | 556 | 10,924 | -23.626% |
| 2026-09-25 | 21.45 | 21.45 | 19.85 | 20.09 | -6.991% | 157 | 10,875 | -30.811% |
| 2026-09-24 | 20.25 | 21.60 | 19.05 | 21.60 | -6.453% | 1,319 | 10,230 | -35.648% |
| 2026-09-23 | 25.17 | 25.17 | 23.09 | 23.09 | -9.451% | 76 | 10,204 | -39.801% |
| 2026-09-22 | 25.70 | 27.45 | 25.35 | 25.50 | +1.594% | 83 | 10,175 | -45.490% |
| 2026-09-21 | 24.15 | 25.70 | 23.90 | 25.10 | +1.210% | 94 | 10,151 | -44.622% |
| 2026-09-18 | 25.05 | 25.07 | 23.39 | 24.80 | -5.524% | 76 | 10,165 | -43.952% |
| 2026-09-17 | 25.00 | 27.13 | 25.00 | 26.25 | +14.629% | 106 | 10,159 | -47.048% |
| 2026-09-16 | 21.79 | 24.45 | 20.99 | 22.90 | +6.068% | 110 | 10,132 | -39.301% |
| 2026-09-15 | 23.50 | 23.80 | 21.50 | 21.59 | -8.749% | 113 | 10,122 | -35.618% |
| 2026-09-14 | 23.65 | 24.40 | 22.60 | 23.66 | -12.208% | 361 | 10,000 | -41.251% |
| 2026-09-11 | 35.50 | 35.50 | 26.62 | 26.95 | -10.167% | 323 | 9,913 | -48.423% |
| 2026-09-10 | 32.40 | 33.00 | 29.90 | 30.00 | -12.765% | 156 | 9,880 | -53.667% |
| 2026-09-09 | 36.00 | 36.02 | 33.89 | 34.39 | -2.273% | 126 | 9,864 | -59.581% |
| 2026-09-08 | 38.50 | 39.00 | 34.35 | 35.19 | +7.450% | 340 | 9,808 | -60.500% |
| 2026-09-04 | 32.50 | 32.95 | 31.60 | 32.75 | +6.678% | 70 | 9,836 | -57.557% |
| 2026-09-03 | 27.40 | 31.40 | 27.40 | 30.70 | +16.288% | 229 | 9,808 | -54.723% |
| 2026-09-02 | 24.65 | 26.90 | 24.65 | 26.40 | +5.600% | 188 | 9,747 | -47.348% |
| 2026-09-01 | 27.80 | 27.80 | 24.40 | 25.00 | -15.254% | 159 | 9,689 | -44.400% |
| 2026-08-31 | 29.51 | 29.80 | 28.85 | 29.50 | -4.065% | 89 | 9,674 | -52.881% |
| 2026-08-28 | 31.50 | 31.99 | 30.00 | 30.75 | -0.806% | 81 | 9,652 | -54.797% |
| 2026-08-27 | 32.00 | 32.00 | 29.20 | 31.00 | +5.120% | 92 | 9,591 | -55.161% |
| 2026-08-26 | 28.70 | 31.05 | 28.40 | 29.49 | +5.510% | 96 | 9,601 | -52.865% |
| 2026-08-25 | 29.00 | 29.00 | 27.75 | 27.95 | +3.519% | 162 | 9,471 | -50.268% |
| 2026-08-24 | 27.46 | 28.00 | 26.20 | 27.00 | -7.629% | 124 | 9,439 | -48.519% |
| 2026-08-21 | 29.50 | 30.25 | 28.45 | 29.23 | +9.271% | 74 | 9,416 | -52.446% |
| 2026-08-20 | 28.00 | 29.00 | 26.45 | 26.75 | -3.290% | 355 | 9,445 | -48.037% |
| 2026-08-19 | 28.00 | 29.05 | 24.15 | 27.66 | +1.505% | 100 | 9,434 | -49.747% |
| 2026-08-18 | 28.10 | 29.30 | 27.25 | 27.25 | -8.924% | 453 | 9,087 | -48.991% |
| 2026-08-17 | 29.50 | 31.00 | 29.50 | 29.92 | -5.256% | 74 | 9,092 | -53.543% |
| 2026-08-14 | 34.88 | 35.00 | 30.70 | 31.58 | -12.107% | 93 | 9,077 | -55.985% |
| 2026-08-13 | 36.00 | 37.30 | 34.00 | 35.93 | +6.302% | 150 | 9,098 | -61.314% |
| 2026-08-12 | 33.75 | 35.25 | 32.25 | 33.80 | +10.965% | 199 | 9,043 | -58.876% |
| 2026-08-11 | 34.35 | 34.35 | 30.10 | 30.46 | -12.847% | 187 | 9,090 | -54.366% |
| 2026-08-10 | 34.40 | 35.00 | 33.50 | 34.95 | +5.909% | 65 | 9,063 | -60.229% |
| 2026-08-07 | 32.52 | 33.49 | 31.00 | 33.00 | +2.804% | 53 | 9,076 | -57.879% |
| 2026-08-06 | 30.50 | 33.50 | 30.50 | 32.10 | -2.845% | 55 | 9,085 | -56.698% |
| 2026-08-05 | 33.00 | 33.44 | 32.00 | 33.04 | -2.133% | 236 | 8,927 | -57.930% |
| 2026-08-04 | 32.52 | 35.17 | 31.00 | 33.76 | +5.335% | 530 | 8,965 | -58.827% |
| 2026-08-03 | 26.70 | 32.20 | 26.70 | 32.05 | +25.686% | 568 | 8,745 | -56.630% |
| 2026-07-31 | 26.10 | 26.76 | 24.00 | 25.50 | +3.155% | 132 | 8,686 | -45.490% |
| 2026-07-30 | 22.90 | 25.16 | 22.80 | 24.72 | +21.176% | 171 | 8,702 | -43.770% |
| 2026-07-29 | 21.20 | 22.50 | 20.00 | 20.40 | -5.991% | 146 | 8,627 | -31.863% |
| 2026-07-28 | 20.25 | 22.30 | 19.00 | 21.70 | +0.370% | 107 | 8,626 | -35.945% |
| 2026-07-27 | 20.00 | 22.50 | 20.00 | 21.62 | +10.872% | 86 | 8,636 | -35.708% |
| 2026-07-24 | 23.00 | 23.00 | 19.48 | 19.50 | -9.931% | 369 | 8,727 | -28.718% |
| 2026-07-23 | 23.00 | 24.00 | 21.50 | 21.65 | -11.705% | 738 | 8,157 | -35.797% |
| 2026-07-22 | 24.80 | 25.00 | 23.75 | 24.52 | -0.122% | 166 | 8,030 | -43.312% |
| 2026-07-21 | 23.03 | 24.80 | 23.03 | 24.55 | +11.591% | 239 | 7,883 | -43.381% |
| 2026-07-20 | 23.10 | 23.50 | 21.10 | 22.00 | -8.714% | 389 | 7,817 | -36.818% |
| 2026-07-17 | 21.25 | 24.60 | 21.18 | 24.10 | +8.315% | 1,362 | 6,703 | -42.324% |
| 2026-07-16 | 24.55 | 25.60 | 22.00 | 22.25 | -14.522% | 332 | 6,474 | -37.528% |
| 2026-07-15 | 25.12 | 26.60 | 24.20 | 26.03 | +8.368% | 271 | 6,371 | -46.600% |
| 2026-07-14 | 25.55 | 25.55 | 23.97 | 24.02 | -8.669% | 239 | 6,257 | -42.132% |
| 2026-07-13 | 28.85 | 29.00 | 26.00 | 26.30 | -10.544% | 476 | 6,251 | -47.148% |
| 2026-07-10 | 30.00 | 30.58 | 29.00 | 29.40 | -5.618% | 72 | 6,239 | -52.721% |
| 2026-07-09 | 29.85 | 32.60 | 29.00 | 31.15 | +7.414% | 126 | 6,181 | -55.377% |
| 2026-07-08 | 28.92 | 29.00 | 27.41 | 29.00 | -1.695% | 62 | 6,163 | -52.069% |
| 2026-07-07 | 30.74 | 30.83 | 27.44 | 29.50 | -2.640% | 187 | 6,033 | -52.881% |
| 2026-07-06 | 30.45 | 30.80 | 28.50 | 30.30 | +4.483% | 113 | 5,991 | -54.125% |
| 2026-07-02 | 29.77 | 31.95 | 27.85 | 29.00 | -0.990% | 205 | 5,893 | -52.069% |
| 2026-07-01 | 30.39 | 31.25 | 29.00 | 29.29 | -7.310% | 69 | 5,832 | -52.544% |
| 2026-06-30 | 31.47 | 32.85 | 30.36 | 31.60 | -0.095% | 198 | 5,726 | -56.013% |
| 2026-06-29 | 34.16 | 34.45 | 30.87 | 31.63 | -0.378% | 65 | 5,689 | -56.054% |
| 2026-06-26 | 34.00 | 34.00 | 31.75 | 31.75 | -3.053% | 30 | 5,673 | -56.220% |
| 2026-06-25 | 35.00 | 35.00 | 32.75 | 32.75 | -10.519% | 64 | 5,640 | -57.557% |
| 2026-06-24 | 39.00 | 40.09 | 35.17 | 36.60 | -8.385% | 91 | 5,639 | -62.022% |
| 2026-06-23 | 43.60 | 45.05 | 39.95 | 39.95 | -13.472% | 98 | 5,631 | -65.207% |
| 2026-06-22 | 51.00 | 51.30 | 45.70 | 46.17 | -11.297% | 49 | 5,645 | -69.894% |
| 2026-06-18 | 50.00 | 54.30 | 48.00 | 52.05 | +0.424% | 574 | 6,162 | -73.295% |
| 2026-06-17 | 53.50 | 55.10 | 51.76 | 51.83 | -5.764% | 208 | 6,225 | -73.182% |
| 2026-06-16 | 58.50 | 58.50 | 54.76 | 55.00 | -5.172% | 86 | 6,155 | -74.727% |
| 2026-06-15 | 56.00 | 60.00 | 55.50 | 58.00 | +10.224% | 101 | 6,086 | -76.034% |
| 2026-06-12 | 51.95 | 52.95 | 50.04 | 52.62 | -0.473% | 140 | 6,073 | -73.584% |
| 2026-06-11 | 50.60 | 53.20 | 47.23 | 52.87 | -19.270% | 433 | 5,874 | -73.709% |
| 2026-06-10 | 65.85 | 72.65 | 64.97 | 65.49 | -3.691% | 51 | 5,879 | -78.775% |
| 2026-06-09 | 75.40 | 78.96 | 63.80 | 68.00 | -7.584% | 121 | 5,889 | -79.559% |
| 2026-06-08 | 71.20 | 75.07 | 71.20 | 73.58 | -1.985% | 26 | 5,893 | -81.109% |
| 2026-06-05 | 88.25 | 88.25 | 71.35 | 75.07 | -18.402% | 97 | 5,871 | -81.484% |
| 2026-06-04 | 85.00 | 93.08 | 82.30 | 92.00 | +4.474% | 127 | 5,965 | -84.891% |
| 2026-06-03 | 90.05 | 90.05 | 85.00 | 88.06 | -10.608% | 165 | 5,936 | -84.215% |
| 2026-06-02 | 96.50 | 102.50 | 94.52 | 98.51 | -3.611% | 68 | 5,981 | -85.890% |
| 2026-06-01 | 85.00 | 105.00 | 85.00 | 102.20 | +21.667% | 679 | 6,109 | -86.399% |
| 2026-05-29 | 68.48 | 84.00 | 68.48 | 84.00 | +29.430% | 330 | 6,208 | -83.452% |
| 2026-05-28 | 58.10 | 65.90 | 58.10 | 64.90 | +18.193% | 291 | 6,256 | -78.582% |
| 2026-05-27 | 57.45 | 57.45 | 53.60 | 54.91 | -3.497% | 54 | 6,279 | -74.686% |
| 2026-05-26 | 56.95 | 57.85 | 55.95 | 56.90 | +0.477% | 306 | 6,275 | -75.571% |
| 2026-05-22 | 60.00 | 60.00 | 56.25 | 56.63 | +2.833% | 14 | 6,276 | -75.455% |
| 2026-05-21 | 55.00 | 56.80 | 53.30 | 55.07 | +3.321% | 47 | 6,283 | -74.759% |
| 2026-05-20 | 48.00 | 53.30 | 48.00 | 53.30 | +6.899% | 286 | 6,021 | -73.921% |
| 2026-05-19 | 52.00 | 53.05 | 49.68 | 49.86 | -1.560% | 55 | 5,993 | -72.122% |
| 2026-05-18 | 55.15 | 55.15 | 50.60 | 50.65 | -11.913% | 88 | 5,989 | -72.557% |
| 2026-05-15 | 55.90 | 59.20 | 55.90 | 57.50 | -3.199% | 128 | 5,941 | -75.826% |
| 2026-05-14 | 53.00 | 62.65 | 53.00 | 59.40 | +7.511% | 252 | 5,810 | -76.599% |
| 2026-05-13 | 53.00 | 56.30 | 53.00 | 55.25 | +4.245% | 231 | 5,600 | -74.842% |
| 2026-05-12 | 56.00 | 56.00 | 49.00 | 53.00 | -8.778% | 126 | 5,578 | -73.774% |
| 2026-05-11 | 58.90 | 59.00 | 56.00 | 58.10 | -2.843% | 100 | 5,622 | -76.076% |
| 2026-05-08 | 56.93 | 60.97 | 56.93 | 59.80 | +2.837% | 219 | 5,622 | -76.756% |
| 2026-05-07 | 61.10 | 62.50 | 57.00 | 58.15 | -0.598% | 290 | 5,745 | -76.096% |
| 2026-05-06 | 52.30 | 58.80 | 51.60 | 58.50 | +12.457% | 551 | 5,722 | -76.239% |
| 2026-05-05 | 50.00 | 52.18 | 47.75 | 52.02 | +7.258% | 125 | 5,912 | -73.280% |
| 2026-05-04 | 47.60 | 50.19 | 45.58 | 48.50 | +12.791% | 853 | 5,886 | -71.340% |
| 2026-05-01 | 39.20 | 44.00 | 39.20 | 43.00 | +17.007% | 179 | 5,891 | -67.674% |
| 2026-04-30 | 36.00 | 38.00 | 36.00 | 36.75 | -2.649% | 129 | 5,891 | -62.177% |
| 2026-04-29 | 37.55 | 38.20 | 36.00 | 37.75 | -4.188% | 100 | 5,886 | -63.179% |
| 2026-04-28 | 37.30 | 41.25 | 36.95 | 39.40 | -8.159% | 821 | 5,896 | -64.721% |
| 2026-04-27 | 41.22 | 43.90 | 40.00 | 42.90 | -1.379% | 141 | 5,395 | -67.599% |
| 2026-04-24 | 44.00 | 44.45 | 41.50 | 43.50 | -1.806% | 228 | 5,467 | -68.046% |
| 2026-04-23 | 46.70 | 49.00 | 43.75 | 44.30 | -14.840% | 697 | 5,453 | -68.623% |
| 2026-04-22 | 50.55 | 53.30 | 50.06 | 52.02 | +8.375% | 357 | 5,494 | -73.280% |
| 2026-04-21 | 44.96 | 50.55 | 44.96 | 48.00 | +7.914% | 178 | 5,114 | -71.042% |
| 2026-04-20 | 45.02 | 45.02 | 43.09 | 44.48 | +3.035% | 44 | 5,114 | -68.750% |
| 2026-04-17 | 46.95 | 49.50 | 42.50 | 43.17 | -6.254% | 95 | 5,111 | -67.802% |
| 2026-04-16 | 45.00 | 48.35 | 42.70 | 46.05 | +11.663% | 146 | 5,138 | -69.815% |
| 2026-04-15 | 40.05 | 43.70 | 39.05 | 41.24 | +10.563% | 104 | 5,161 | -66.295% |
| 2026-04-14 | 38.30 | 41.36 | 36.50 | 37.30 | +13.167% | 222 | 5,155 | -62.735% |
| 2026-04-13 | 24.15 | 34.35 | 24.15 | 32.96 | +39.484% | 143 | 5,071 | -57.828% |
| 2026-04-10 | 23.40 | 24.73 | 22.00 | 23.63 | +2.472% | 220 | 5,057 | -41.176% |
| 2026-04-09 | 25.00 | 25.00 | 22.40 | 23.06 | -11.376% | 139 | 5,126 | -39.722% |
| 2026-04-08 | 29.00 | 29.50 | 25.75 | 26.02 | -1.327% | 45 | 5,102 | -46.580% |
| 2026-04-07 | 26.10 | 26.55 | 25.25 | 26.37 | -4.109% | 116 | 5,089 | -47.289% |
| 2026-04-06 | 28.39 | 28.39 | 26.94 | 27.50 | -0.722% | 43 | 5,065 | -49.455% |
| 2026-04-02 | 25.40 | 27.70 | 25.27 | 27.70 | +1.280% | 149 | 5,067 | -49.819% |
| 2026-04-01 | 27.70 | 28.20 | 27.35 | 27.35 | -3.357% | 15 | 5,067 | -49.177% |
| 2026-03-31 | 25.85 | 28.50 | 25.80 | 28.30 | +15.794% | 37 | 5,079 | -50.883% |
| 2026-03-30 | 22.27 | 25.50 | 22.27 | 24.44 | -3.208% | 39 | 5,073 | -43.126% |
| 2026-03-27 | 26.65 | 26.65 | 24.51 | 25.25 | -5.431% | 164 | 5,072 | -44.950% |
| 2026-03-26 | 27.05 | 28.18 | 26.40 | 26.70 | -2.909% | 47 | 5,142 | -47.940% |
| 2026-03-25 | 29.10 | 29.23 | 27.35 | 27.50 | -2.482% | 102 | 5,147 | -49.455% |
| 2026-03-24 | 29.67 | 29.67 | 28.00 | 28.20 | -11.599% | 55 | 5,069 | -50.709% |
| 2026-03-23 | 31.37 | 32.10 | 30.83 | 31.90 | +6.618% | 91 | 5,073 | -56.426% |
| 2026-03-20 | 31.00 | 31.00 | 29.30 | 29.92 | -7.225% | 39 | 5,080 | -53.543% |
| 2026-03-19 | 30.00 | 33.38 | 29.75 | 32.25 | +2.381% | 21 | 5,080 | -56.899% |
| 2026-03-18 | 32.00 | 32.00 | 30.55 | 31.50 | -2.477% | 365 | 5,075 | -55.873% |
| 2026-03-17 | 33.95 | 33.95 | 31.90 | 32.30 | -2.358% | 92 | 5,221 | -56.966% |
| 2026-03-16 | 33.76 | 33.77 | 32.60 | 33.08 | +0.425% | 15 | 5,187 | -57.981% |
| 2026-03-13 | 35.43 | 36.03 | 32.71 | 32.94 | -8.576% | 49 | 5,183 | -57.802% |
| 2026-03-12 | 37.75 | 39.52 | 35.70 | 36.03 | -3.405% | 225 | 5,179 | -61.421% |
| 2026-03-11 | 40.77 | 42.60 | 36.37 | 37.30 | +18.413% | 551 | 5,288 | -62.735% |
| 2026-03-10 | 34.00 | 34.00 | 31.45 | 31.50 | -4.372% | 593 | 5,298 | -55.873% |
| 2026-03-09 | 33.00 | 33.00 | 31.00 | 32.94 | -2.544% | 202 | 5,094 | -57.802% |
| 2026-03-06 | 34.21 | 37.10 | 33.80 | 33.80 | -5.718% | 123 | 5,182 | -58.876% |
| 2026-03-05 | 34.70 | 35.85 | 33.95 | 35.85 | +7.690% | 168 | 5,106 | -61.227% |
| 2026-03-04 | 32.35 | 34.10 | 32.30 | 33.29 | +3.225% | 124 | 5,017 | -58.246% |
| 2026-03-03 | 29.65 | 32.25 | 29.05 | 32.25 | +2.381% | 18 | 4,952 | -56.899% |
| 2026-03-02 | 28.50 | 31.92 | 28.50 | 31.50 | +8.546% | 285 | 4,954 | -55.873% |
| 2026-02-27 | 28.60 | 30.00 | 28.41 | 29.02 | -8.799% | 159 | 4,934 | -52.102% |
| 2026-02-26 | 31.06 | 33.14 | 30.00 | 31.82 | +3.480% | 28 | 4,805 | -56.317% |
| 2026-02-25 | 32.00 | 32.75 | 30.75 | 30.75 | +5.308% | 104 | 4,779 | -54.797% |
| 2026-02-24 | 29.52 | 30.42 | 29.04 | 29.20 | +4.810% | 96 | 4,779 | -52.397% |
| 2026-02-23 | 29.80 | 29.80 | 26.50 | 27.86 | -10.129% | 314 | 4,760 | -50.108% |
| 2026-02-20 | 34.00 | 34.00 | 31.00 | 31.00 | -11.857% | 130 | 4,625 | -55.161% |
| 2026-02-19 | 36.28 | 36.28 | 35.17 | 35.17 | +0.486% | 7 | 4,529 | -60.478% |
| 2026-02-18 | 33.50 | 35.25 | 33.50 | 35.00 | +3.154% | 36 | 4,534 | -60.286% |
| 2026-02-17 | 35.96 | 35.96 | 33.30 | 33.93 | -9.976% | 37 | 4,504 | -59.033% |
| 2026-02-13 | 35.90 | 38.55 | 35.90 | 37.69 | +5.871% | 222 | 4,287 | -63.120% |
| 2026-02-12 | 35.19 | 36.72 | 34.00 | 35.60 | -1.385% | 47 | 4,287 | -60.955% |
| 2026-02-11 | 37.08 | 37.08 | 35.10 | 36.10 | -5.249% | 113 | 4,287 | -61.496% |
| 2026-02-10 | 36.74 | 40.90 | 36.74 | 38.10 | +5.833% | 231 | 4,299 | -63.517% |
| 2026-02-09 | 32.50 | 37.90 | 32.50 | 36.00 | +26.538% | 789 | 4,263 | -61.389% |
| 2026-02-06 | 26.00 | 28.45 | 26.00 | 28.45 | +12.673% | 177 | 3,690 | -51.142% |
| 2026-02-05 | 29.36 | 29.45 | 25.25 | 25.25 | -17.484% | 174 | 3,587 | -44.950% |
| 2026-02-04 | 32.85 | 33.70 | 29.15 | 30.60 | -11.047% | 179 | 3,597 | -54.575% |
| 2026-02-03 | 36.05 | 36.05 | 33.00 | 34.40 | -15.666% | 149 | 3,564 | -59.593% |
| 2026-02-02 | 41.27 | 42.00 | 40.18 | 40.79 | +3.135% | 171 | 3,513 | -65.923% |
| 2026-01-30 | 41.00 | 41.20 | 39.50 | 39.55 | -0.453% | 37 | 3,473 | -64.855% |
| 2026-01-29 | 43.05 | 43.05 | 38.20 | 39.73 | -9.705% | 270 | 3,468 | -65.014% |
| 2026-01-28 | 47.00 | 48.70 | 44.00 | 44.00 | -2.222% | 20 | 3,379 | -68.409% |
| 2026-01-27 | 48.00 | 48.00 | 44.50 | 45.00 | -10.608% | 34 | 3,375 | -69.111% |
| 2026-01-26 | 48.00 | 52.00 | 48.00 | 50.34 | +10.033% | 62 | 3,357 | -72.388% |
| 2026-01-23 | 42.17 | 47.75 | 42.17 | 45.75 | -2.660% | 18 | 3,354 | -69.617% |
| 2026-01-22 | 47.05 | 47.92 | 47.00 | 47.00 | +4.770% | 21 | 3,338 | -70.426% |
| 2026-01-21 | 47.80 | 47.80 | 43.30 | 44.86 | -7.505% | 181 | 3,325 | -69.015% |
| 2026-01-20 | 51.25 | 51.75 | 48.50 | 48.50 | -12.613% | 32 | 3,199 | -71.340% |
| 2026-01-16 | 53.95 | 55.50 | 52.40 | 55.50 | +0.271% | 28 | 3,189 | -74.955% |
| 2026-01-15 | 61.95 | 61.95 | 55.35 | 55.35 | -2.895% | 33 | 3,189 | -74.887% |
| 2026-01-14 | 60.00 | 60.00 | 55.25 | 57.00 | -8.800% | 31 | 3,184 | -75.614% |
| 2026-01-13 | 64.31 | 64.65 | 61.50 | 62.50 | -3.355% | 28 | 3,194 | -77.760% |
| 2026-01-12 | 59.00 | 65.00 | 58.91 | 64.67 | +9.074% | 46 | 3,182 | -78.506% |
| 2026-01-09 | 53.99 | 60.60 | 53.99 | 59.29 | +10.348% | 61 | 3,180 | -76.556% |
| 2026-01-08 | 53.17 | 54.00 | 52.03 | 53.73 | -4.054% | 15 | 3,210 | -74.130% |
| 2026-01-07 | 56.15 | 56.72 | 55.75 | 56.00 | -1.582% | 86 | 3,208 | -75.179% |
| 2026-01-06 | 55.70 | 56.90 | 54.40 | 56.90 | +1.607% | 16 | 3,271 | -75.571% |
| 2026-01-05 | 60.00 | 61.20 | 55.55 | 56.00 | -1.754% | 33 | 3,260 | -75.179% |
| 2026-01-02 | 56.15 | 58.79 | 56.15 | 57.00 | 0.000% | 13 | 3,252 | -75.614% |
| 2025-12-31 | 57.90 | 58.00 | 56.90 | 57.00 | -2.564% | 26 | 3,231 | -75.614% |
| 2025-12-30 | 58.05 | 59.60 | 58.05 | 58.50 | +1.721% | 85 | 3,231 | -76.239% |
| 2025-12-29 | 58.50 | 58.56 | 55.95 | 57.51 | -2.575% | 102 | 3,166 | -75.830% |
| 2025-12-26 | 59.65 | 60.00 | 58.70 | 59.03 | -0.371% | 33 | 3,234 | -76.453% |
| 2025-12-24 | 59.00 | 59.51 | 58.70 | 59.25 | +3.403% | 86 | 3,243 | -76.540% |
| 2025-12-23 | 59.50 | 59.50 | 55.90 | 57.30 | -5.227% | 190 | 3,243 | -75.742% |
| 2025-12-22 | 58.32 | 60.46 | 57.59 | 60.46 | +6.444% | 66 | 3,225 | -77.010% |
| 2025-12-19 | 53.27 | 58.25 | 53.27 | 56.80 | +17.113% | 130 | 3,207 | -75.528% |
| 2025-12-18 | 49.50 | 50.75 | 47.56 | 48.50 | +3.016% | 34 | 3,151 | -71.340% |
| 2025-12-17 | 51.50 | 51.50 | 46.50 | 47.08 | -12.000% | 99 | 3,145 | -70.476% |
| 2025-12-16 | 52.67 | 54.13 | 51.89 | 53.50 | +5.026% | 53 | 3,090 | -74.019% |
| 2025-12-15 | 52.05 | 52.63 | 50.00 | 50.94 | -7.550% | 66 | 3,066 | -72.713% |
| 2025-12-12 | 60.00 | 60.00 | 52.65 | 55.10 | -7.937% | 191 | 3,016 | -74.773% |
| 2025-12-11 | 55.05 | 62.03 | 51.51 | 59.85 | -22.774% | 346 | 2,938 | -76.775% |
| 2025-12-10 | 76.10 | 80.00 | 74.99 | 77.50 | +0.911% | 45 | 2,678 | -82.065% |
| 2025-12-09 | 75.90 | 77.56 | 75.90 | 76.80 | +0.933% | 9 | 2,662 | -81.901% |
| 2025-12-08 | 75.91 | 76.09 | 75.00 | 76.09 | +3.906% | 7 | 2,659 | -81.732% |
| 2025-12-05 | 73.00 | 74.50 | 71.75 | 73.23 | +2.091% | 20 | 2,658 | -81.019% |
| 2025-12-04 | 67.10 | 72.00 | 66.55 | 71.73 | +7.380% | 138 | 2,650 | -80.622% |
| 2025-12-03 | 62.95 | 66.99 | 62.45 | 66.80 | +6.032% | 1,183 | 2,651 | -79.192% |
| 2025-12-02 | 64.85 | 68.00 | 60.95 | 63.00 | +0.575% | 29 | 1,580 | -77.937% |
| 2025-12-01 | 60.58 | 64.30 | 60.00 | 62.64 | -0.016% | 21 | 1,569 | -77.810% |
| 2025-11-28 | 61.48 | 63.40 | 61.02 | 62.65 | -5.463% | 33 | 1,558 | -77.813% |
| 2025-11-26 | 67.40 | 67.40 | 64.30 | 66.27 | +11.754% | 66 | 1,494 | -79.025% |
| 2025-11-25 | 57.50 | 60.12 | 53.20 | 59.30 | -3.577% | 103 | 1,494 | -76.560% |
| 2025-11-24 | 59.80 | 64.50 | 59.55 | 61.50 | +0.130% | 76 | 1,403 | -77.398% |
| 2025-11-21 | 63.65 | 64.80 | 59.20 | 61.42 | -15.863% | 199 | 1,365 | -77.369% |
| 2025-11-20 | 82.00 | 84.15 | 73.00 | 73.00 | -10.703% | 41 | 1,216 | -80.959% |
| 2025-11-19 | 81.70 | 82.85 | 79.43 | 81.75 | +4.821% | 36 | 1,198 | -82.997% |
| 2025-11-18 | 73.33 | 78.75 | 73.33 | 77.99 | +2.282% | 24 | 1,194 | -82.177% |
| 2025-11-17 | 76.80 | 78.00 | 75.70 | 76.25 | -3.481% | 12 | 1,183 | -81.770% |
| 2025-11-14 | 72.95 | 81.90 | 71.30 | 79.00 | +6.040% | 159 | 1,185 | -82.405% |
| 2025-11-13 | 76.00 | 76.34 | 73.93 | 74.50 | -7.831% | 54 | 1,049 | -81.342% |
| 2025-11-12 | 86.50 | 86.50 | 80.65 | 80.83 | -7.092% | 62 | 1,024 | -82.803% |
| 2025-11-11 | 85.00 | 87.93 | 84.00 | 87.00 | -4.658% | 19 | 984 | -84.023% |
| 2025-11-10 | 91.30 | 91.30 | 89.15 | 91.25 | +2.298% | 10 | 975 | -84.767% |
| 2025-11-07 | 89.60 | 89.60 | 85.00 | 89.20 | -2.514% | 42 | 970 | -84.417% |
| 2025-11-06 | 95.00 | 95.00 | 91.00 | 91.50 | -7.173% | 8 | 945 | -84.809% |
| 2025-11-05 | 98.21 | 98.57 | 98.21 | 98.57 | +3.074% | 2 | 937 | -85.898% |
| 2025-11-04 | 99.99 | 100.00 | 95.63 | 95.63 | -8.794% | 29 | 936 | -85.465% |
| 2025-11-03 | 108.03 | 108.03 | 104.50 | 104.85 | -2.556% | 5 | 917 | -86.743% |
| 2025-10-31 | 105.77 | 107.60 | 105.77 | 107.60 | +1.471% | 12 | 917 | -87.082% |
| 2025-10-30 | 114.85 | 114.85 | 106.04 | 106.04 | -10.891% | 36 | 907 | -86.892% |
| 2025-10-29 | 119.03 | 120.28 | 119.00 | 119.00 | -3.877% | 19 | 932 | -88.319% |
| 2025-10-28 | 125.00 | 127.35 | 123.80 | 123.80 | -2.543% | 4 | 946 | -88.772% |
| 2025-10-24 | 129.15 | 129.15 | 127.03 | 127.03 | +2.725% | 55 | 945 | -89.058% |
| 2025-10-23 | 121.95 | 123.90 | 121.95 | 123.66 | +4.885% | 9 | 900 | -88.760% |
| 2025-10-22 | 119.03 | 119.03 | 116.00 | 117.90 | -4.224% | 26 | 899 | -88.210% |
| 2025-10-21 | 123.60 | 123.60 | 123.10 | 123.10 | +1.811% | 3 | 873 | -88.708% |
| 2025-10-20 | 131.95 | 131.95 | 120.27 | 120.91 | -9.022% | 208 | 871 | -88.504% |
| 2025-10-17 | 140.00 | 141.00 | 132.90 | 132.90 | -12.190% | 309 | 744 | -89.541% |
| 2025-10-16 | 147.00 | 156.00 | 147.00 | 151.35 | +12.028% | 13 | 444 | -90.816% |
| 2025-10-14 | 137.00 | 137.00 | 135.10 | 135.10 | -8.870% | 5 | 453 | -89.711% |
| 2025-10-13 | 146.00 | 149.50 | 146.00 | 148.25 | +10.676% | 31 | 456 | -90.624% |
| 2025-10-10 | 144.50 | 144.65 | 133.95 | 133.95 | -2.914% | 6 | 429 | -89.623% |
| 2025-10-09 | 139.00 | 140.45 | 137.50 | 137.97 | +13.416% | 7 | 428 | -89.925% |
| 2025-10-07 | 118.00 | 121.88 | 117.35 | 121.65 | -3.697% | 174 | 426 | -88.574% |
| 2025-10-03 | 131.00 | 131.00 | 125.00 | 126.32 | -5.094% | 170 | 274 | -88.996% |
| 2025-10-02 | 133.10 | 133.10 | 133.10 | 133.10 | +3.258% | 1 | 123 | -89.557% |
| 2025-10-01 | 121.00 | 128.90 | 121.00 | 128.90 | +5.656% | 6 | 122 | -89.216% |
| 2025-09-30 | 120.92 | 122.00 | 120.00 | 122.00 | -1.454% | 107 | 118 | -88.607% |
| 2025-09-29 | 125.48 | 125.48 | 123.55 | 123.80 | -1.582% | 6 | 12 | -88.772% |
| 2025-09-26 | 127.25 | 127.25 | 125.79 | 125.79 | -6.246% | 2 | 6 | -88.950% |
| 2025-09-25 | 134.17 | 134.17 | 134.17 | 134.17 | -5.879% | 2 | 4 | -89.640% |
| 2025-09-24 | 142.55 | 142.55 | 142.55 | 142.55 | -9.204% | 1 | 2 | -90.249% |
| 2025-09-23 | 157.00 | 157.00 | 157.00 | 157.00 | 0.000% | 1 | 0 | -91.146% |