ORCL280121P00150000
ORCL Jan 21 2028 150.00 Put
optionOPRA
EODNov 4, 2026
44.10USD+0.800%(+0.35)213Vol7,887OI
ORCL280121P00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 42.94 | 44.24 | 42.94 | 44.10 | +0.800% | 213 | 7,756 | 0.000% |
| 2026-11-03 | 43.75 | 43.75 | 43.75 | 43.75 | -7.211% | 1,000 | 8,656 | +0.800% |
| 2026-11-02 | 44.85 | 48.50 | 44.35 | 47.15 | +14.860% | 19 | 8,660 | -6.469% |
| 2026-10-30 | 39.95 | 41.05 | 39.95 | 41.05 | +8.742% | 11 | 8,665 | +7.430% |
| 2026-10-29 | 37.15 | 37.75 | 35.79 | 37.75 | +9.357% | 26 | 8,659 | +16.821% |
| 2026-10-28 | 41.10 | 41.10 | 34.45 | 34.52 | -14.554% | 48 | 8,662 | +27.752% |
| 2026-10-27 | 40.40 | 40.40 | 40.40 | 40.40 | -5.497% | 150 | 8,662 | +9.158% |
| 2026-10-23 | 44.32 | 44.32 | 42.75 | 42.75 | -5.420% | 10 | 8,662 | +3.158% |
| 2026-10-22 | 43.13 | 45.45 | 43.13 | 45.20 | +6.856% | 29 | 8,669 | -2.434% |
| 2026-10-21 | 42.55 | 42.55 | 42.30 | 42.30 | +4.059% | 4 | 8,671 | +4.255% |
| 2026-10-20 | 40.65 | 40.65 | 40.65 | 40.65 | -2.401% | 1 | 8,670 | +8.487% |
| 2026-10-19 | 40.70 | 41.65 | 40.70 | 41.65 | -1.815% | 2 | 8,671 | +5.882% |
| 2026-10-16 | 41.55 | 42.42 | 41.55 | 42.42 | +7.121% | 9 | 8,668 | +3.960% |
| 2026-10-15 | 40.95 | 40.95 | 39.60 | 39.60 | -2.222% | 16 | 8,674 | +11.364% |
| 2026-10-14 | 39.77 | 40.50 | 39.60 | 40.50 | +14.894% | 49 | 8,673 | +8.889% |
| 2026-10-13 | 36.55 | 36.55 | 35.25 | 35.25 | -1.261% | 22 | 8,678 | +25.106% |
| 2026-10-09 | 37.10 | 37.10 | 35.70 | 35.70 | -8.462% | 17 | 8,683 | +23.529% |
| 2026-10-08 | 36.35 | 39.05 | 36.35 | 39.00 | +10.482% | 25 | 8,676 | +13.077% |
| 2026-10-07 | 35.30 | 35.30 | 35.30 | 35.30 | +1.554% | 1 | 8,676 | +24.929% |
| 2026-10-06 | 35.10 | 35.10 | 34.59 | 34.76 | -2.551% | 43 | 8,677 | +26.870% |
| 2026-10-05 | 35.58 | 36.00 | 35.30 | 35.67 | -3.595% | 516 | 8,499 | +23.633% |
| 2026-10-02 | 37.05 | 37.15 | 37.00 | 37.00 | -5.128% | 1,252 | 7,249 | +19.189% |
| 2026-10-01 | 39.00 | 39.00 | 39.00 | 39.00 | +0.257% | 1 | 7,248 | +13.077% |
| 2026-09-30 | 38.90 | 38.90 | 38.90 | 38.90 | +1.699% | 2 | 7,248 | +13.368% |
| 2026-09-29 | 40.42 | 40.42 | 36.50 | 38.25 | -4.613% | 8 | 7,244 | +15.294% |
| 2026-09-28 | 39.00 | 40.12 | 39.00 | 40.10 | +6.366% | 11 | 7,237 | +9.975% |
| 2026-09-24 | 38.60 | 39.10 | 37.35 | 37.70 | +8.646% | 12 | 7,215 | +16.976% |
| 2026-09-23 | 34.50 | 34.75 | 34.50 | 34.70 | +3.428% | 10 | 7,209 | +27.089% |
| 2026-09-22 | 32.60 | 33.85 | 32.50 | 33.55 | -1.120% | 7 | 7,211 | +31.446% |
| 2026-09-21 | 33.77 | 33.93 | 33.77 | 33.93 | -1.795% | 20 | 7,191 | +29.973% |
| 2026-09-18 | 34.55 | 34.55 | 34.55 | 34.55 | +2.370% | 2 | 7,189 | +27.641% |
| 2026-09-17 | 34.40 | 34.40 | 33.75 | 33.75 | -6.897% | 9 | 7,191 | +30.667% |
| 2026-09-16 | 35.70 | 36.25 | 35.70 | 36.25 | -2.711% | 8 | 7,188 | +21.655% |
| 2026-09-15 | 37.26 | 37.26 | 37.26 | 37.26 | +2.645% | 1 | 7,187 | +18.357% |
| 2026-09-14 | 36.50 | 36.50 | 36.30 | 36.30 | +7.460% | 43 | 7,147 | +21.488% |
| 2026-09-11 | 32.51 | 34.15 | 32.40 | 33.78 | -1.802% | 29 | 7,150 | +30.551% |
| 2026-09-10 | 33.50 | 34.40 | 33.45 | 34.40 | +8.176% | 114 | 7,099 | +28.198% |
| 2026-09-09 | 31.73 | 32.40 | 31.68 | 31.80 | -1.852% | 9 | 7,102 | +38.679% |
| 2026-09-08 | 30.70 | 32.80 | 30.65 | 32.40 | -2.849% | 71 | 7,103 | +36.111% |
| 2026-09-04 | 33.60 | 33.60 | 33.35 | 33.35 | -3.613% | 34 | 7,100 | +32.234% |
| 2026-09-03 | 35.81 | 35.81 | 34.40 | 34.60 | -9.067% | 19 | 7,102 | +27.457% |
| 2026-08-31 | 38.30 | 38.30 | 38.05 | 38.05 | +0.132% | 6 | 7,097 | +15.900% |
| 2026-08-28 | 37.50 | 38.00 | 37.00 | 38.00 | -2.062% | 7 | 7,092 | +16.053% |
| 2026-08-27 | 38.07 | 38.80 | 37.55 | 38.80 | -1.772% | 22 | 7,086 | +13.660% |
| 2026-08-26 | 38.93 | 39.55 | 38.93 | 39.50 | -2.445% | 502 | 6,588 | +11.646% |
| 2026-08-25 | 40.49 | 40.49 | 40.49 | 40.49 | -3.018% | 500 | 6,088 | +8.916% |
| 2026-08-20 | 41.00 | 41.75 | 41.00 | 41.75 | +4.506% | 6 | 6,082 | +5.629% |
| 2026-08-17 | 40.32 | 40.37 | 39.95 | 39.95 | +0.757% | 354 | 6,431 | +10.388% |
| 2026-08-14 | 38.90 | 39.65 | 38.90 | 39.65 | +3.282% | 3 | 6,428 | +11.223% |
| 2026-08-13 | 39.13 | 39.16 | 38.39 | 38.39 | -3.591% | 54 | 6,469 | +14.874% |
| 2026-08-12 | 40.75 | 40.96 | 39.71 | 39.82 | -7.006% | 12 | 6,464 | +10.748% |
| 2026-08-11 | 42.00 | 43.00 | 42.00 | 42.82 | +3.831% | 32 | 6,493 | +2.989% |
| 2026-08-10 | 42.58 | 42.60 | 41.24 | 41.24 | -8.457% | 104 | 6,405 | +6.935% |
| 2026-08-07 | 44.80 | 45.05 | 44.80 | 45.05 | -3.118% | 12 | 6,399 | -2.109% |
| 2026-08-06 | 46.50 | 46.50 | 46.50 | 46.50 | +3.104% | 1 | 6,398 | -5.161% |
| 2026-08-05 | 45.20 | 45.20 | 45.00 | 45.10 | +1.121% | 64 | 6,460 | -2.217% |
| 2026-08-04 | 45.63 | 45.63 | 44.60 | 44.60 | -3.043% | 322 | 6,698 | -1.121% |
| 2026-08-03 | 48.55 | 48.55 | 46.00 | 46.00 | -10.471% | 56 | 6,673 | -4.130% |
| 2026-07-31 | 50.08 | 51.38 | 50.08 | 51.38 | -1.740% | 10 | 6,683 | -14.169% |
| 2026-07-30 | 52.40 | 52.40 | 52.00 | 52.29 | -4.927% | 56 | 6,679 | -15.663% |
| 2026-07-29 | 55.95 | 55.95 | 55.00 | 55.00 | 0.000% | 10 | 6,679 | -19.818% |
| 2026-07-28 | 55.00 | 55.53 | 55.00 | 55.00 | 0.000% | 23 | 6,696 | -19.818% |
| 2026-07-27 | 55.00 | 55.00 | 55.00 | 55.00 | -3.964% | 2 | 6,698 | -19.818% |
| 2026-07-24 | 56.69 | 57.32 | 56.00 | 57.27 | +3.469% | 49 | 6,671 | -22.996% |
| 2026-07-23 | 53.71 | 55.35 | 53.71 | 55.35 | +4.533% | 3 | 6,671 | -20.325% |
| 2026-07-22 | 52.95 | 52.95 | 52.95 | 52.95 | +1.204% | 20 | 6,671 | -16.714% |
| 2026-07-21 | 52.00 | 52.44 | 52.00 | 52.32 | -1.376% | 7 | 6,670 | -15.711% |
| 2026-07-20 | 53.05 | 53.05 | 53.05 | 53.05 | +3.050% | 25 | 6,645 | -16.871% |
| 2026-07-17 | 51.95 | 51.95 | 51.48 | 51.48 | -1.000% | 31 | 6,619 | -14.336% |
| 2026-07-16 | 50.71 | 52.00 | 50.71 | 52.00 | +4.104% | 36 | 6,601 | -15.192% |
| 2026-07-14 | 48.73 | 50.00 | 48.73 | 49.95 | +3.889% | 17 | 6,592 | -11.712% |
| 2026-07-13 | 44.90 | 48.08 | 44.90 | 48.08 | +8.803% | 35 | 6,561 | -8.278% |
| 2026-07-10 | 42.99 | 44.19 | 42.99 | 44.19 | -0.853% | 2 | 6,559 | -0.204% |
| 2026-07-08 | 45.00 | 45.14 | 44.23 | 44.57 | +4.526% | 10 | 6,565 | -1.055% |
| 2026-07-06 | 42.98 | 42.98 | 42.64 | 42.64 | -0.837% | 4 | 6,561 | +3.424% |
| 2026-07-02 | 41.47 | 43.00 | 41.47 | 43.00 | +1.010% | 6 | 6,561 | +2.558% |
| 2026-07-01 | 41.60 | 42.57 | 41.37 | 42.57 | +4.211% | 31 | 6,535 | +3.594% |
| 2026-06-30 | 41.33 | 41.33 | 40.85 | 40.85 | -0.366% | 113 | 6,464 | +7.956% |
| 2026-06-29 | 39.00 | 41.22 | 39.00 | 41.00 | +1.110% | 179 | 6,314 | +7.561% |
| 2026-06-26 | 39.40 | 40.95 | 39.00 | 40.55 | +3.974% | 8 | 6,315 | +8.755% |
| 2026-06-25 | 38.45 | 39.05 | 38.45 | 39.00 | +4.586% | 15 | 6,302 | +13.077% |
| 2026-06-24 | 34.96 | 37.54 | 34.96 | 37.29 | +10.065% | 61 | 6,341 | +18.262% |
| 2026-06-23 | 32.56 | 34.85 | 32.56 | 33.88 | +7.385% | 38 | 6,327 | +30.165% |
| 2026-06-22 | 30.60 | 31.55 | 30.28 | 31.55 | +6.949% | 309 | 6,020 | +39.778% |
| 2026-06-17 | 29.50 | 29.50 | 29.50 | 29.50 | +2.041% | 1 | 6,019 | +49.492% |
| 2026-06-16 | 28.80 | 29.00 | 28.55 | 28.91 | +2.700% | 11 | 6,014 | +52.542% |
| 2026-06-15 | 29.00 | 29.00 | 28.15 | 28.15 | -7.705% | 5 | 6,017 | +56.661% |
| 2026-06-12 | 30.65 | 31.50 | 30.50 | 30.50 | -1.613% | 39 | 6,016 | +44.590% |
| 2026-06-11 | 32.03 | 32.67 | 31.00 | 31.00 | +12.035% | 26 | 6,007 | +42.258% |
| 2026-06-10 | 27.02 | 28.00 | 26.70 | 27.67 | +0.801% | 233 | 5,794 | +59.378% |
| 2026-06-09 | 25.82 | 28.25 | 25.82 | 27.45 | +6.066% | 80 | 5,845 | +60.656% |
| 2026-06-08 | 25.88 | 25.88 | 25.88 | 25.88 | +0.310% | 3 | 5,842 | +70.402% |
| 2026-06-05 | 24.25 | 25.80 | 24.19 | 25.80 | +11.688% | 70 | 5,872 | +70.930% |
| 2026-06-03 | 24.15 | 24.15 | 22.95 | 23.10 | +5.239% | 68 | 5,863 | +90.909% |
| 2026-06-02 | 22.37 | 22.95 | 21.60 | 21.95 | -1.348% | 34 | 5,854 | +100.911% |
| 2026-06-01 | 23.60 | 23.60 | 21.95 | 22.25 | -8.058% | 489 | 5,825 | +98.202% |
| 2026-05-29 | 25.75 | 25.75 | 24.20 | 24.20 | -8.264% | 544 | 5,359 | +82.231% |
| 2026-05-28 | 27.00 | 27.00 | 25.97 | 26.38 | -6.121% | 47 | 5,336 | +67.172% |
| 2026-05-27 | 28.50 | 28.50 | 28.10 | 28.10 | -2.091% | 11 | 5,339 | +56.940% |
| 2026-05-26 | 27.61 | 28.70 | 27.61 | 28.70 | +2.244% | 5 | 5,341 | +53.659% |
| 2026-05-22 | 27.98 | 28.07 | 27.98 | 28.07 | -1.336% | 2 | 5,340 | +57.107% |
| 2026-05-21 | 28.45 | 28.45 | 28.45 | 28.45 | -3.559% | 2 | 5,341 | +55.009% |
| 2026-05-20 | 30.35 | 30.35 | 29.33 | 29.50 | -1.667% | 4 | 5,340 | +49.492% |
| 2026-05-19 | 30.00 | 30.00 | 30.00 | 30.00 | +0.167% | 4 | 5,336 | +47.000% |
| 2026-05-18 | 29.26 | 29.95 | 29.26 | 29.95 | +9.787% | 7 | 5,338 | +47.245% |
| 2026-05-14 | 29.30 | 29.30 | 27.28 | 27.28 | -4.649% | 65 | 5,326 | +61.657% |
| 2026-05-13 | 28.64 | 28.64 | 28.61 | 28.61 | -2.521% | 2 | 5,326 | +54.142% |
| 2026-05-12 | 29.22 | 29.90 | 29.22 | 29.35 | +4.152% | 31 | 5,350 | +50.256% |
| 2026-05-11 | 28.70 | 28.70 | 28.13 | 28.18 | +0.285% | 72 | 5,318 | +56.494% |
| 2026-05-08 | 28.13 | 28.42 | 28.10 | 28.10 | -1.195% | 6 | 5,318 | +56.940% |
| 2026-05-07 | 28.03 | 28.44 | 27.66 | 28.44 | +0.141% | 18 | 5,321 | +55.063% |
| 2026-05-06 | 29.25 | 29.45 | 27.80 | 28.40 | -2.069% | 113 | 5,305 | +55.282% |
| 2026-05-05 | 29.60 | 30.16 | 27.00 | 29.00 | -4.322% | 415 | 5,320 | +52.069% |
| 2026-05-04 | 30.77 | 30.77 | 29.40 | 30.31 | -7.025% | 22 | 5,108 | +45.497% |
| 2026-05-01 | 31.70 | 33.10 | 31.70 | 32.60 | -6.322% | 9 | 5,089 | +35.276% |
| 2026-04-30 | 34.80 | 34.80 | 34.80 | 34.80 | +0.928% | 1 | 5,089 | +26.724% |
| 2026-04-29 | 34.00 | 34.48 | 34.00 | 34.48 | +3.855% | 2 | 5,089 | +27.900% |
| 2026-04-28 | 33.76 | 34.24 | 33.00 | 33.20 | +5.901% | 11 | 5,089 | +32.831% |
| 2026-04-27 | 33.02 | 33.04 | 31.35 | 31.35 | -3.538% | 26 | 5,088 | +40.670% |
| 2026-04-24 | 31.55 | 32.50 | 31.55 | 32.50 | +14.841% | 11 | 5,077 | +35.692% |
| 2026-04-22 | 28.35 | 28.35 | 27.95 | 28.30 | -1.359% | 12 | 5,086 | +55.830% |
| 2026-04-21 | 30.10 | 30.10 | 28.50 | 28.69 | -6.456% | 94 | 5,178 | +53.712% |
| 2026-04-20 | 30.27 | 30.67 | 30.27 | 30.67 | -0.422% | 2 | 5,178 | +43.789% |
| 2026-04-17 | 28.48 | 30.80 | 28.48 | 30.80 | +2.838% | 37 | 5,176 | +43.182% |
| 2026-04-16 | 30.85 | 30.85 | 29.95 | 29.95 | -7.562% | 70 | 5,157 | +47.245% |
| 2026-04-15 | 32.36 | 33.06 | 32.03 | 32.40 | -6.087% | 79 | 5,099 | +36.111% |
| 2026-04-14 | 33.10 | 34.55 | 33.07 | 34.50 | -6.706% | 62 | 5,085 | +27.826% |
| 2026-04-13 | 38.61 | 38.61 | 36.98 | 36.98 | -11.847% | 5 | 5,106 | +19.254% |
| 2026-04-10 | 42.60 | 42.60 | 41.95 | 41.95 | +8.933% | 4 | 5,105 | +5.125% |
| 2026-04-08 | 38.51 | 38.51 | 38.51 | 38.51 | -4.204% | 1 | 5,103 | +14.516% |
| 2026-04-07 | 41.22 | 41.50 | 40.20 | 40.20 | +0.400% | 37 | 5,102 | +9.701% |
| 2026-04-06 | 40.15 | 40.15 | 40.04 | 40.04 | +0.502% | 2 | 5,078 | +10.140% |
| 2026-04-02 | 40.05 | 40.05 | 39.84 | 39.84 | +0.302% | 15 | 5,092 | +10.693% |
| 2026-04-01 | 39.65 | 39.72 | 39.65 | 39.72 | -0.849% | 5 | 5,092 | +11.027% |
| 2026-03-31 | 41.74 | 41.74 | 40.06 | 40.06 | -4.732% | 6 | 5,087 | +10.085% |
| 2026-03-30 | 42.49 | 42.69 | 42.05 | 42.05 | -1.291% | 4 | 5,086 | +4.875% |
| 2026-03-27 | 42.05 | 42.60 | 41.70 | 42.60 | +4.284% | 275 | 5,082 | +3.521% |
| 2026-03-26 | 40.85 | 40.85 | 40.85 | 40.85 | +1.592% | 1 | 4,855 | +7.956% |
| 2026-03-25 | 37.65 | 40.21 | 37.65 | 40.21 | +4.442% | 6 | 4,856 | +9.674% |
| 2026-03-24 | 38.50 | 39.04 | 38.45 | 38.50 | +3.914% | 1,080 | 4,855 | +14.545% |
| 2026-03-23 | 36.45 | 37.05 | 36.30 | 37.05 | -5.122% | 77 | 3,777 | +19.028% |
| 2026-03-20 | 39.11 | 39.11 | 39.05 | 39.05 | +6.986% | 2 | 3,774 | +12.932% |
| 2026-03-19 | 37.00 | 37.20 | 36.50 | 36.50 | -1.484% | 71 | 3,773 | +20.822% |
| 2026-03-18 | 37.20 | 37.20 | 37.05 | 37.05 | +2.066% | 17 | 3,814 | +19.028% |
| 2026-03-17 | 36.30 | 36.30 | 36.30 | 36.30 | -0.820% | 1 | 3,801 | +21.488% |
| 2026-03-16 | 36.30 | 36.71 | 36.30 | 36.60 | +1.950% | 52 | 3,802 | +20.492% |
| 2026-03-13 | 36.08 | 36.10 | 35.90 | 35.90 | 0.000% | 60 | 3,751 | +22.841% |
| 2026-03-12 | 35.20 | 35.90 | 35.20 | 35.90 | +2.924% | 21 | 3,709 | +22.841% |
| 2026-03-11 | 35.62 | 35.62 | 33.12 | 34.88 | -12.362% | 234 | 3,720 | +26.433% |
| 2026-03-10 | 40.75 | 40.75 | 39.30 | 39.80 | -0.500% | 46 | 3,837 | +10.804% |
| 2026-03-09 | 39.55 | 41.19 | 39.55 | 40.00 | +5.680% | 22 | 3,805 | +10.250% |
| 2026-03-06 | 38.00 | 38.25 | 37.46 | 37.85 | -1.968% | 11 | 3,798 | +16.513% |
| 2026-03-05 | 38.27 | 38.61 | 38.27 | 38.61 | -1.930% | 8 | 3,806 | +14.219% |
| 2026-03-04 | 39.37 | 39.37 | 39.37 | 39.37 | -2.910% | 5 | 3,814 | +12.014% |
| 2026-03-03 | 40.75 | 40.96 | 40.55 | 40.55 | -0.123% | 4 | 3,809 | +8.755% |
| 2026-03-02 | 41.05 | 41.05 | 40.60 | 40.60 | -6.602% | 203 | 3,806 | +8.621% |
| 2026-02-27 | 42.69 | 43.47 | 42.41 | 43.47 | +4.120% | 14 | 3,603 | +1.449% |
| 2026-02-26 | 41.75 | 41.75 | 41.75 | 41.75 | +2.454% | 10 | 3,599 | +5.629% |
| 2026-02-25 | 41.75 | 41.75 | 40.25 | 40.75 | -8.530% | 33 | 3,626 | +8.221% |
| 2026-02-23 | 43.82 | 44.55 | 43.82 | 44.55 | +8.105% | 9 | 3,626 | -1.010% |
| 2026-02-20 | 39.64 | 41.21 | 39.64 | 41.21 | +7.514% | 2 | 3,625 | +7.013% |
| 2026-02-18 | 38.60 | 39.40 | 38.09 | 38.33 | -2.219% | 37 | 3,623 | +15.053% |
| 2026-02-17 | 39.45 | 39.45 | 39.00 | 39.20 | +3.979% | 173 | 3,632 | +12.500% |
| 2026-02-13 | 37.65 | 37.70 | 37.65 | 37.70 | -0.106% | 2 | 3,500 | +16.976% |
| 2026-02-12 | 37.74 | 37.74 | 37.74 | 37.74 | +2.415% | 1 | 3,500 | +16.852% |
| 2026-02-10 | 36.85 | 36.85 | 36.85 | 36.85 | -4.509% | 30 | 3,500 | +19.674% |
| 2026-02-09 | 41.61 | 41.61 | 37.75 | 38.59 | -11.389% | 39 | 3,470 | +14.278% |
| 2026-02-06 | 43.49 | 43.93 | 43.34 | 43.55 | -4.054% | 14 | 3,487 | +1.263% |
| 2026-02-05 | 41.30 | 45.39 | 41.30 | 45.39 | +11.798% | 36 | 3,486 | -2.842% |
| 2026-02-04 | 40.00 | 43.02 | 39.74 | 40.60 | +7.550% | 129 | 3,461 | +8.621% |
| 2026-02-03 | 36.00 | 39.00 | 36.00 | 37.75 | +7.703% | 49 | 3,437 | +16.821% |
| 2026-02-02 | 34.05 | 35.05 | 33.48 | 35.05 | +3.240% | 10 | 3,410 | +25.820% |
| 2026-01-30 | 34.40 | 34.40 | 33.95 | 33.95 | +2.013% | 502 | 3,408 | +29.897% |
| 2026-01-29 | 33.34 | 35.35 | 33.09 | 33.28 | +4.819% | 57 | 2,908 | +32.512% |
| 2026-01-28 | 32.08 | 32.08 | 31.75 | 31.75 | +2.090% | 2 | 2,893 | +38.898% |
| 2026-01-27 | 30.66 | 31.10 | 30.10 | 31.10 | +8.817% | 6 | 2,892 | +41.801% |
| 2026-01-26 | 29.44 | 29.49 | 28.58 | 28.58 | -6.295% | 6 | 2,887 | +54.304% |
| 2026-01-23 | 31.00 | 31.00 | 30.00 | 30.50 | +2.694% | 4 | 2,883 | +44.590% |
| 2026-01-22 | 29.50 | 29.70 | 29.50 | 29.70 | -5.564% | 6 | 2,879 | +48.485% |
| 2026-01-21 | 30.45 | 32.20 | 30.45 | 31.45 | +7.338% | 835 | 2,879 | +40.223% |
| 2026-01-20 | 29.00 | 29.50 | 29.00 | 29.30 | +13.346% | 127 | 2,081 | +50.512% |
| 2026-01-15 | 27.45 | 27.45 | 25.85 | 25.85 | -2.083% | 5 | 1,960 | +70.600% |
| 2026-01-14 | 26.10 | 26.60 | 26.10 | 26.40 | +2.724% | 561 | 1,963 | +67.045% |
| 2026-01-13 | 24.13 | 25.70 | 24.13 | 25.70 | +9.362% | 2 | 1,404 | +71.595% |
| 2026-01-12 | 25.00 | 25.00 | 23.50 | 23.50 | -4.665% | 12 | 1,405 | +87.660% |
| 2026-01-09 | 25.25 | 25.25 | 24.65 | 24.65 | -4.826% | 62 | 1,406 | +78.905% |
| 2026-01-07 | 26.00 | 26.00 | 25.85 | 25.90 | -0.193% | 72 | 1,355 | +70.270% |
| 2026-01-06 | 26.35 | 26.35 | 25.95 | 25.95 | -0.954% | 452 | 1,285 | +69.942% |
| 2026-01-05 | 24.69 | 26.20 | 24.00 | 26.20 | +2.344% | 15 | 819 | +68.321% |
| 2026-01-02 | 25.05 | 25.60 | 25.05 | 25.60 | +1.789% | 56 | 819 | +72.266% |
| 2025-12-31 | 25.11 | 25.20 | 24.97 | 25.15 | +0.600% | 17 | 864 | +75.348% |
| 2025-12-30 | 25.13 | 25.13 | 24.91 | 25.00 | +0.969% | 24 | 864 | +76.400% |
| 2025-12-26 | 25.05 | 25.10 | 24.76 | 24.76 | -2.711% | 107 | 842 | +78.110% |
| 2025-12-24 | 25.45 | 25.45 | 25.45 | 25.45 | -0.973% | 1 | 737 | +73.281% |
| 2025-12-23 | 26.16 | 26.16 | 25.70 | 25.70 | +0.587% | 19 | 737 | +71.595% |
| 2025-12-22 | 25.60 | 25.60 | 25.35 | 25.55 | -3.403% | 9 | 719 | +72.603% |
| 2025-12-19 | 26.81 | 27.12 | 26.45 | 26.45 | -9.262% | 6 | 720 | +66.730% |
| 2025-12-18 | 29.05 | 29.77 | 29.00 | 29.15 | -2.181% | 12 | 717 | +51.286% |
| 2025-12-17 | 29.07 | 30.10 | 29.07 | 29.80 | +9.318% | 138 | 712 | +47.987% |
| 2025-12-16 | 27.92 | 27.92 | 27.26 | 27.26 | -4.685% | 107 | 793 | +61.775% |
| 2025-12-15 | 28.05 | 29.25 | 28.05 | 28.60 | +2.878% | 6 | 693 | +54.196% |
| 2025-12-12 | 25.67 | 28.00 | 25.67 | 27.80 | +11.200% | 76 | 689 | +58.633% |
| 2025-12-11 | 24.25 | 27.50 | 24.25 | 25.00 | +17.647% | 406 | 642 | +76.400% |
| 2025-12-10 | 21.70 | 22.20 | 21.25 | 21.25 | -5.134% | 70 | 373 | +107.529% |
| 2025-12-09 | 22.39 | 22.40 | 22.39 | 22.40 | -0.709% | 2 | 371 | +96.875% |
| 2025-12-08 | 22.56 | 22.56 | 22.56 | 22.56 | -2.549% | 2 | 371 | +95.479% |
| 2025-12-05 | 22.60 | 23.51 | 22.60 | 23.15 | -7.511% | 7 | 369 | +90.497% |
| 2025-12-03 | 25.03 | 25.03 | 25.03 | 25.03 | +1.789% | 250 | 369 | +76.189% |
| 2025-12-02 | 24.70 | 24.83 | 24.48 | 24.59 | -4.282% | 34 | 288 | +79.341% |
| 2025-12-01 | 25.65 | 25.69 | 25.65 | 25.69 | -0.811% | 2 | 288 | +71.662% |
| 2025-11-28 | 26.87 | 26.87 | 25.90 | 25.90 | +4.225% | 18 | 287 | +70.270% |
| 2025-11-26 | 25.05 | 25.25 | 24.85 | 24.85 | -8.974% | 15 | 288 | +77.465% |
| 2025-11-25 | 28.30 | 28.30 | 27.30 | 27.30 | +4.478% | 3 | 288 | +61.538% |
| 2025-11-24 | 27.50 | 27.50 | 26.13 | 26.13 | -1.951% | 2 | 288 | +68.772% |
| 2025-11-21 | 26.50 | 27.60 | 25.40 | 26.65 | +13.453% | 18 | 286 | +65.478% |
| 2025-11-20 | 23.00 | 23.49 | 23.00 | 23.49 | +3.480% | 18 | 285 | +87.739% |
| 2025-11-18 | 22.70 | 22.70 | 22.70 | 22.70 | +8.095% | 1 | 281 | +94.273% |
| 2025-11-14 | 22.78 | 22.78 | 20.83 | 21.00 | -4.110% | 4 | 281 | +110.000% |
| 2025-11-13 | 21.00 | 22.00 | 21.00 | 21.90 | +9.500% | 18 | 281 | +101.370% |
| 2025-11-12 | 19.43 | 20.30 | 19.43 | 20.00 | -1.720% | 9 | 281 | +120.500% |
| 2025-11-11 | 19.69 | 20.40 | 19.66 | 20.35 | +10.000% | 82 | 294 | +116.708% |
| 2025-11-10 | 18.20 | 18.50 | 18.20 | 18.50 | +3.583% | 2 | 294 | +138.378% |
| 2025-11-06 | 17.86 | 17.86 | 17.86 | 17.86 | +5.743% | 10 | 293 | +146.920% |
| 2025-11-05 | 17.27 | 17.48 | 16.89 | 16.89 | -1.916% | 119 | 283 | +161.101% |
| 2025-11-04 | 17.07 | 17.30 | 17.07 | 17.22 | +3.860% | 6 | 197 | +156.098% |
| 2025-11-03 | 16.69 | 16.69 | 16.52 | 16.58 | +0.060% | 12 | 206 | +165.983% |
| 2025-10-30 | 16.00 | 16.57 | 16.00 | 16.57 | +8.018% | 3 | 206 | +166.144% |
| 2025-10-29 | 14.30 | 15.34 | 14.30 | 15.34 | +7.876% | 3 | 206 | +187.484% |
| 2025-10-28 | 14.10 | 14.22 | 14.10 | 14.22 | -0.420% | 2 | 205 | +210.127% |
| 2025-10-27 | 14.18 | 14.28 | 14.18 | 14.28 | +1.205% | 2 | 205 | +208.824% |
| 2025-10-24 | 14.23 | 14.23 | 13.90 | 14.11 | -7.657% | 8 | 205 | +212.544% |
| 2025-10-22 | 15.20 | 15.31 | 15.09 | 15.28 | +1.192% | 19 | 206 | +188.613% |
| 2025-10-21 | 15.10 | 15.10 | 15.10 | 15.10 | +0.667% | 10 | 206 | +192.053% |
| 2025-10-20 | 14.90 | 15.00 | 14.90 | 15.00 | +4.530% | 2 | 206 | +194.000% |
| 2025-10-17 | 13.00 | 14.80 | 13.00 | 14.35 | +23.707% | 47 | 206 | +207.317% |
| 2025-10-16 | 12.53 | 16.68 | 11.60 | 11.60 | -6.073% | 23 | 183 | +280.172% |
| 2025-10-15 | 12.31 | 12.60 | 12.00 | 12.35 | -3.516% | 57 | 178 | +257.085% |
| 2025-10-14 | 12.90 | 13.09 | 12.33 | 12.80 | +4.065% | 24 | 193 | +244.531% |
| 2025-10-13 | 12.00 | 13.57 | 11.34 | 12.30 | -1.836% | 194 | 206 | +258.537% |
| 2025-10-10 | 12.07 | 13.46 | 11.55 | 12.53 | +1.870% | 86 | 105 | +251.955% |
| 2025-10-09 | 12.39 | 13.32 | 11.77 | 12.30 | +0.820% | 139 | 60 | +258.537% |
| 2025-10-08 | 12.50 | 12.50 | 12.20 | 12.20 | -0.813% | 2 | 8 | +261.475% |
| 2025-10-06 | 12.30 | 12.30 | 12.30 | 12.30 | -1.600% | 1 | 6 | +258.537% |
| 2025-10-03 | 12.50 | 12.50 | 12.50 | 12.50 | +0.321% | 1 | 5 | +252.800% |
| 2025-10-02 | 12.46 | 12.46 | 12.46 | 12.46 | 0.000% | 4 | 4 | +253.933% |