ORCL280121P00160000
ORCL Jan 21 2028 160.00 Put
optionOPRA
EODNov 4, 2026
50.95USD-3.868%(-2.05)10Vol5,432OI
ORCL280121P00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 48.55 | 50.95 | 48.55 | 50.95 | -3.868% | 10 | 5,435 | 0.000% |
| 2026-11-03 | 53.00 | 53.00 | 53.00 | 53.00 | +2.614% | 1 | 5,435 | -3.868% |
| 2026-11-02 | 51.35 | 51.65 | 51.35 | 51.65 | +7.113% | 7 | 5,437 | -1.355% |
| 2026-10-30 | 46.65 | 48.22 | 46.65 | 48.22 | +9.095% | 12 | 5,447 | +5.662% |
| 2026-10-29 | 42.91 | 44.20 | 42.91 | 44.20 | +8.921% | 3,036 | 4,959 | +15.271% |
| 2026-10-28 | 47.85 | 47.85 | 40.35 | 40.58 | -19.276% | 319 | 4,958 | +25.554% |
| 2026-10-26 | 50.27 | 50.27 | 50.27 | 50.27 | -1.470% | 2 | 4,956 | +1.353% |
| 2026-10-23 | 51.02 | 51.02 | 51.02 | 51.02 | +7.275% | 1 | 4,955 | -0.137% |
| 2026-10-20 | 47.56 | 47.56 | 47.56 | 47.56 | -0.627% | 1 | 4,955 | +7.128% |
| 2026-10-19 | 47.86 | 47.86 | 47.86 | 47.86 | +3.147% | 1 | 4,955 | +6.456% |
| 2026-10-15 | 46.60 | 46.60 | 46.40 | 46.40 | -0.215% | 4 | 4,957 | +9.806% |
| 2026-10-14 | 46.10 | 46.67 | 46.10 | 46.50 | +12.021% | 624 | 5,465 | +9.570% |
| 2026-10-13 | 43.15 | 43.20 | 41.45 | 41.51 | -0.812% | 36 | 5,475 | +22.742% |
| 2026-10-09 | 42.35 | 42.40 | 41.80 | 41.85 | -7.819% | 52 | 5,475 | +21.744% |
| 2026-10-08 | 43.47 | 45.50 | 43.47 | 45.40 | +9.635% | 8 | 5,473 | +12.225% |
| 2026-10-07 | 41.41 | 41.41 | 41.41 | 41.41 | -1.358% | 2 | 5,471 | +23.038% |
| 2026-10-05 | 41.98 | 41.98 | 41.98 | 41.98 | -0.991% | 1 | 5,472 | +21.367% |
| 2026-10-02 | 42.40 | 42.40 | 42.40 | 42.40 | -6.608% | 1 | 5,472 | +20.165% |
| 2026-10-01 | 45.40 | 45.40 | 45.40 | 45.40 | -2.638% | 1 | 5,473 | +12.225% |
| 2026-09-28 | 46.48 | 46.63 | 46.48 | 46.63 | +4.669% | 3 | 5,470 | +9.264% |
| 2026-09-25 | 44.00 | 44.66 | 44.00 | 44.55 | -3.987% | 3 | 5,473 | +14.366% |
| 2026-09-24 | 46.40 | 46.41 | 46.40 | 46.40 | +12.567% | 19 | 5,477 | +9.806% |
| 2026-09-23 | 40.82 | 41.22 | 40.82 | 41.22 | +3.050% | 29 | 5,476 | +23.605% |
| 2026-09-22 | 40.00 | 40.00 | 40.00 | 40.00 | +0.629% | 50 | 5,476 | +27.375% |
| 2026-09-17 | 39.75 | 39.75 | 39.75 | 39.75 | -7.126% | 5 | 5,477 | +28.176% |
| 2026-09-16 | 41.50 | 42.81 | 41.50 | 42.80 | -2.283% | 23 | 5,477 | +19.042% |
| 2026-09-15 | 43.80 | 43.80 | 43.80 | 43.80 | +2.169% | 2 | 5,479 | +16.324% |
| 2026-09-14 | 42.45 | 42.94 | 42.40 | 42.87 | +7.849% | 6 | 5,479 | +18.848% |
| 2026-09-11 | 38.30 | 40.30 | 38.30 | 39.75 | -1.414% | 764 | 4,908 | +28.176% |
| 2026-09-10 | 38.60 | 40.32 | 38.60 | 40.32 | +9.565% | 5 | 4,905 | +26.364% |
| 2026-09-09 | 37.90 | 37.95 | 36.80 | 36.80 | -3.412% | 75 | 4,921 | +38.451% |
| 2026-09-08 | 35.75 | 38.25 | 35.75 | 38.10 | -2.558% | 190 | 4,921 | +33.727% |
| 2026-09-04 | 39.10 | 39.10 | 39.10 | 39.10 | -4.889% | 1 | 4,922 | +30.307% |
| 2026-09-03 | 41.20 | 41.20 | 41.11 | 41.11 | -5.991% | 10 | 4,921 | +23.936% |
| 2026-08-28 | 43.73 | 43.73 | 43.73 | 43.73 | -3.252% | 1 | 4,922 | +16.510% |
| 2026-08-26 | 45.45 | 45.45 | 45.20 | 45.20 | -2.796% | 24 | 4,946 | +12.721% |
| 2026-08-25 | 46.66 | 46.66 | 46.40 | 46.50 | -3.926% | 13 | 4,946 | +9.570% |
| 2026-08-20 | 48.55 | 48.55 | 48.40 | 48.40 | +0.228% | 2 | 4,947 | +5.269% |
| 2026-08-19 | 48.85 | 48.85 | 48.28 | 48.29 | +3.449% | 24 | 4,934 | +5.508% |
| 2026-08-17 | 47.50 | 47.50 | 46.68 | 46.68 | +3.320% | 3 | 4,936 | +9.147% |
| 2026-08-14 | 45.18 | 45.18 | 45.18 | 45.18 | -4.623% | 6 | 4,930 | +12.771% |
| 2026-08-10 | 48.50 | 48.50 | 47.37 | 47.37 | -6.012% | 8 | 4,929 | +7.558% |
| 2026-08-07 | 51.09 | 51.09 | 50.40 | 50.40 | -2.326% | 7 | 4,929 | +1.091% |
| 2026-08-06 | 51.15 | 51.60 | 51.15 | 51.60 | +3.118% | 4 | 4,931 | -1.260% |
| 2026-08-04 | 50.04 | 50.04 | 50.04 | 50.04 | -9.101% | 8 | 4,931 | +1.819% |
| 2026-08-03 | 54.55 | 55.05 | 54.55 | 55.05 | -14.386% | 2 | 4,933 | -7.448% |
| 2026-07-24 | 64.00 | 64.30 | 64.00 | 64.30 | +2.470% | 48 | 4,955 | -20.762% |
| 2026-07-23 | 62.29 | 62.75 | 62.29 | 62.75 | +5.782% | 69 | 5,017 | -18.805% |
| 2026-07-21 | 59.32 | 59.32 | 59.32 | 59.32 | -2.754% | 1 | 5,017 | -14.110% |
| 2026-07-20 | 60.00 | 61.05 | 60.00 | 61.00 | +5.628% | 85 | 5,088 | -16.475% |
| 2026-07-17 | 60.00 | 60.00 | 57.70 | 57.75 | -1.702% | 21 | 5,088 | -11.775% |
| 2026-07-16 | 56.57 | 59.00 | 56.57 | 58.75 | +3.070% | 48 | 5,062 | -13.277% |
| 2026-07-14 | 55.46 | 57.00 | 55.46 | 57.00 | +3.920% | 48 | 5,087 | -10.614% |
| 2026-07-13 | 53.48 | 55.00 | 53.45 | 54.85 | +9.437% | 71 | 5,111 | -7.110% |
| 2026-07-10 | 50.60 | 50.60 | 49.83 | 50.12 | +1.974% | 10 | 5,110 | +1.656% |
| 2026-07-09 | 48.20 | 49.15 | 48.20 | 49.15 | -4.191% | 8 | 5,110 | +3.662% |
| 2026-07-08 | 50.69 | 51.30 | 50.69 | 51.30 | +3.825% | 5 | 5,111 | -0.682% |
| 2026-07-07 | 49.41 | 49.41 | 49.41 | 49.41 | -1.180% | 1 | 5,112 | +3.117% |
| 2026-07-06 | 50.00 | 50.00 | 50.00 | 50.00 | +3.520% | 10 | 5,102 | +1.900% |
| 2026-07-01 | 47.90 | 48.30 | 47.90 | 48.30 | +5.597% | 2 | 5,100 | +5.487% |
| 2026-06-26 | 45.74 | 45.74 | 45.74 | 45.74 | +1.195% | 1 | 5,099 | +11.390% |
| 2026-06-25 | 44.20 | 45.20 | 44.20 | 45.20 | +8.005% | 8 | 5,095 | +12.721% |
| 2026-06-24 | 41.40 | 41.85 | 41.27 | 41.85 | +5.283% | 10 | 5,103 | +21.744% |
| 2026-06-23 | 37.91 | 39.75 | 37.91 | 39.75 | +7.143% | 376 | 4,792 | +28.176% |
| 2026-06-22 | 35.99 | 37.10 | 35.99 | 37.10 | +8.163% | 9 | 4,801 | +37.332% |
| 2026-06-18 | 35.20 | 37.00 | 34.30 | 34.30 | +0.853% | 405 | 4,402 | +48.542% |
| 2026-06-17 | 34.05 | 34.05 | 33.90 | 34.01 | +3.531% | 11 | 4,395 | +49.809% |
| 2026-06-15 | 32.89 | 33.26 | 32.85 | 32.85 | -7.621% | 10 | 4,399 | +55.099% |
| 2026-06-12 | 35.75 | 35.75 | 35.56 | 35.56 | -0.754% | 2 | 4,399 | +43.279% |
| 2026-06-11 | 36.75 | 36.75 | 35.83 | 35.83 | +10.826% | 7 | 4,394 | +42.199% |
| 2026-06-10 | 32.05 | 32.33 | 31.10 | 32.33 | +1.031% | 25 | 4,410 | +57.594% |
| 2026-06-09 | 29.65 | 32.00 | 29.65 | 32.00 | +6.206% | 3 | 4,411 | +59.219% |
| 2026-06-08 | 30.13 | 30.13 | 30.13 | 30.13 | -1.375% | 2 | 4,409 | +69.101% |
| 2026-06-05 | 27.76 | 30.55 | 27.76 | 30.55 | +15.720% | 53 | 4,461 | +66.776% |
| 2026-06-04 | 26.40 | 26.40 | 26.40 | 26.40 | -2.222% | 3 | 4,463 | +92.992% |
| 2026-06-03 | 27.20 | 27.20 | 26.98 | 27.00 | +5.263% | 26 | 4,437 | +88.704% |
| 2026-06-02 | 26.35 | 26.35 | 25.65 | 25.65 | -0.774% | 76 | 4,437 | +98.635% |
| 2026-06-01 | 27.50 | 27.50 | 25.85 | 25.85 | -9.552% | 129 | 4,372 | +97.099% |
| 2026-05-29 | 29.05 | 29.35 | 28.45 | 28.58 | -6.295% | 126 | 4,335 | +78.272% |
| 2026-05-28 | 30.30 | 30.50 | 30.28 | 30.50 | -7.743% | 4 | 4,335 | +67.049% |
| 2026-05-27 | 33.08 | 33.08 | 33.06 | 33.06 | +1.039% | 2 | 4,337 | +54.114% |
| 2026-05-26 | 32.74 | 32.80 | 32.12 | 32.72 | -0.153% | 60 | 4,338 | +55.715% |
| 2026-05-22 | 31.88 | 32.77 | 31.88 | 32.77 | -3.674% | 7 | 4,335 | +55.478% |
| 2026-05-20 | 34.02 | 34.02 | 34.02 | 34.02 | +5.948% | 1 | 4,336 | +49.765% |
| 2026-05-15 | 33.64 | 33.70 | 32.05 | 32.11 | +1.582% | 6 | 4,334 | +58.673% |
| 2026-05-14 | 31.61 | 31.61 | 31.61 | 31.61 | -5.217% | 6 | 4,334 | +61.183% |
| 2026-05-13 | 33.00 | 33.56 | 32.68 | 33.35 | -2.343% | 100 | 4,287 | +52.774% |
| 2026-05-12 | 34.00 | 34.87 | 34.00 | 34.15 | +4.370% | 61 | 4,264 | +49.195% |
| 2026-05-11 | 33.12 | 33.12 | 32.52 | 32.72 | +0.368% | 10 | 4,266 | +55.715% |
| 2026-05-08 | 32.60 | 32.84 | 32.60 | 32.60 | -1.152% | 10 | 4,266 | +56.288% |
| 2026-05-07 | 32.35 | 32.98 | 32.35 | 32.98 | -1.346% | 48 | 4,266 | +54.488% |
| 2026-05-06 | 33.85 | 33.85 | 33.00 | 33.43 | -1.676% | 73 | 4,266 | +52.408% |
| 2026-05-05 | 34.35 | 34.50 | 34.00 | 34.00 | -1.904% | 5 | 4,266 | +49.853% |
| 2026-05-04 | 34.89 | 34.89 | 34.66 | 34.66 | -6.425% | 8 | 4,264 | +46.999% |
| 2026-05-01 | 38.00 | 38.00 | 37.00 | 37.04 | -7.400% | 27 | 4,266 | +37.554% |
| 2026-04-30 | 40.68 | 40.68 | 39.50 | 40.00 | -0.349% | 22 | 4,266 | +27.375% |
| 2026-04-29 | 40.14 | 40.14 | 40.14 | 40.14 | +3.267% | 1 | 4,271 | +26.931% |
| 2026-04-28 | 38.87 | 38.87 | 38.55 | 38.87 | +4.070% | 12 | 4,271 | +31.078% |
| 2026-04-24 | 37.45 | 37.45 | 37.35 | 37.35 | +3.034% | 31 | 4,260 | +36.412% |
| 2026-04-23 | 35.10 | 36.25 | 34.60 | 36.25 | +9.815% | 25 | 4,259 | +40.552% |
| 2026-04-22 | 33.30 | 33.30 | 32.49 | 33.01 | -5.361% | 27 | 4,267 | +54.347% |
| 2026-04-21 | 33.00 | 34.88 | 33.00 | 34.88 | -2.733% | 6 | 4,292 | +46.072% |
| 2026-04-17 | 34.05 | 35.86 | 34.05 | 35.86 | +2.898% | 4 | 4,292 | +42.080% |
| 2026-04-16 | 36.00 | 36.45 | 34.85 | 34.85 | -6.693% | 79 | 4,290 | +46.198% |
| 2026-04-15 | 37.46 | 38.00 | 37.17 | 37.35 | -6.321% | 71 | 4,292 | +36.412% |
| 2026-04-14 | 39.11 | 39.87 | 39.11 | 39.87 | -5.789% | 4 | 4,295 | +27.790% |
| 2026-04-13 | 44.04 | 44.04 | 42.00 | 42.32 | -10.905% | 67 | 4,292 | +20.392% |
| 2026-04-10 | 47.50 | 47.50 | 47.50 | 47.50 | -0.419% | 1 | 4,341 | +7.263% |
| 2026-04-09 | 48.00 | 48.00 | 47.60 | 47.70 | +3.471% | 4 | 4,342 | +6.813% |
| 2026-04-08 | 45.62 | 46.10 | 45.61 | 46.10 | -2.331% | 15 | 4,338 | +10.521% |
| 2026-04-07 | 47.35 | 47.41 | 47.20 | 47.20 | +2.386% | 13 | 4,333 | +7.945% |
| 2026-04-06 | 45.95 | 46.26 | 45.95 | 46.10 | +1.542% | 1,504 | 4,320 | +10.521% |
| 2026-04-02 | 45.40 | 45.40 | 45.40 | 45.40 | -0.981% | 100 | 2,916 | +12.225% |
| 2026-04-01 | 45.65 | 45.85 | 45.65 | 45.85 | -6.524% | 5 | 2,916 | +11.123% |
| 2026-03-30 | 48.47 | 49.20 | 48.47 | 49.05 | +1.030% | 15 | 2,912 | +3.874% |
| 2026-03-27 | 48.48 | 48.55 | 48.48 | 48.55 | +3.584% | 2 | 2,915 | +4.943% |
| 2026-03-26 | 46.87 | 46.87 | 46.87 | 46.87 | +1.692% | 1 | 2,914 | +8.705% |
| 2026-03-25 | 45.55 | 46.20 | 45.35 | 46.09 | +8.320% | 520 | 2,914 | +10.545% |
| 2026-03-23 | 42.56 | 42.56 | 42.20 | 42.55 | -5.444% | 15 | 2,400 | +19.741% |
| 2026-03-20 | 43.45 | 45.00 | 43.45 | 45.00 | +6.939% | 10 | 2,408 | +13.222% |
| 2026-03-19 | 43.00 | 43.00 | 42.01 | 42.08 | -1.911% | 9 | 2,399 | +21.079% |
| 2026-03-18 | 42.80 | 43.00 | 42.75 | 42.90 | +1.900% | 8 | 2,404 | +18.765% |
| 2026-03-17 | 42.10 | 42.10 | 42.10 | 42.10 | -0.684% | 1 | 2,397 | +21.021% |
| 2026-03-16 | 42.39 | 42.39 | 42.39 | 42.39 | +5.343% | 1 | 2,396 | +20.193% |
| 2026-03-12 | 40.24 | 40.24 | 40.24 | 40.24 | +0.600% | 1 | 2,395 | +26.615% |
| 2026-03-11 | 39.23 | 40.50 | 38.50 | 40.00 | -11.797% | 15 | 2,394 | +27.375% |
| 2026-03-10 | 45.40 | 45.56 | 45.35 | 45.35 | -3.511% | 3 | 2,394 | +12.348% |
| 2026-03-09 | 47.00 | 47.00 | 47.00 | 47.00 | +5.428% | 4 | 2,397 | +8.404% |
| 2026-03-05 | 43.75 | 45.50 | 43.75 | 44.58 | -3.402% | 9 | 2,401 | +14.289% |
| 2026-03-04 | 46.15 | 46.15 | 46.15 | 46.15 | -2.225% | 2 | 2,396 | +10.401% |
| 2026-03-03 | 47.20 | 47.20 | 47.20 | 47.20 | +0.426% | 10 | 2,398 | +7.945% |
| 2026-03-02 | 46.88 | 47.00 | 46.88 | 47.00 | -3.013% | 40 | 2,408 | +8.404% |
| 2026-02-27 | 48.46 | 48.46 | 48.46 | 48.46 | +2.236% | 1 | 2,388 | +5.138% |
| 2026-02-26 | 47.65 | 47.65 | 47.40 | 47.40 | +0.980% | 3 | 2,387 | +7.489% |
| 2026-02-25 | 46.55 | 46.94 | 46.55 | 46.94 | -3.137% | 7 | 2,387 | +8.543% |
| 2026-02-24 | 48.45 | 48.46 | 48.45 | 48.46 | -3.754% | 402 | 2,387 | +5.138% |
| 2026-02-23 | 49.90 | 51.05 | 49.90 | 50.35 | +14.432% | 152 | 2,034 | +1.192% |
| 2026-02-19 | 44.00 | 44.00 | 44.00 | 44.00 | -0.227% | 1 | 2,130 | +15.795% |
| 2026-02-18 | 44.10 | 44.10 | 44.10 | 44.10 | -2.390% | 1 | 2,129 | +15.533% |
| 2026-02-17 | 44.20 | 45.18 | 44.20 | 45.18 | +6.056% | 38 | 2,130 | +12.771% |
| 2026-02-13 | 42.70 | 42.70 | 42.60 | 42.60 | -3.072% | 130 | 1,986 | +19.601% |
| 2026-02-11 | 44.65 | 44.75 | 43.95 | 43.95 | +3.534% | 12 | 1,986 | +15.927% |
| 2026-02-10 | 43.09 | 43.09 | 42.00 | 42.45 | -3.060% | 33 | 1,984 | +20.024% |
| 2026-02-09 | 44.25 | 44.55 | 43.25 | 43.79 | -10.633% | 20 | 1,993 | +16.351% |
| 2026-02-06 | 49.00 | 49.00 | 49.00 | 49.00 | -5.222% | 10 | 1,996 | +3.980% |
| 2026-02-05 | 49.68 | 51.77 | 49.55 | 51.70 | +10.707% | 19 | 2,006 | -1.451% |
| 2026-02-04 | 45.88 | 47.84 | 45.80 | 46.70 | +6.330% | 10 | 1,995 | +9.101% |
| 2026-02-03 | 42.42 | 45.15 | 42.15 | 43.92 | +8.713% | 158 | 1,986 | +16.006% |
| 2026-02-02 | 38.78 | 40.40 | 37.85 | 40.40 | +0.498% | 14 | 1,852 | +26.114% |
| 2026-01-30 | 39.40 | 40.20 | 39.40 | 40.20 | +0.500% | 59 | 1,845 | +26.741% |
| 2026-01-29 | 40.20 | 40.21 | 40.00 | 40.00 | +11.111% | 16 | 1,798 | +27.375% |
| 2026-01-28 | 36.00 | 36.00 | 36.00 | 36.00 | +0.559% | 1 | 1,802 | +41.528% |
| 2026-01-27 | 35.80 | 35.80 | 35.80 | 35.80 | +1.273% | 2 | 1,803 | +42.318% |
| 2026-01-23 | 35.35 | 35.35 | 35.35 | 35.35 | +1.289% | 1 | 1,801 | +44.130% |
| 2026-01-22 | 35.05 | 35.14 | 34.90 | 34.90 | -6.031% | 19 | 1,801 | +45.989% |
| 2026-01-21 | 37.20 | 37.20 | 37.14 | 37.14 | +7.341% | 3 | 1,802 | +37.184% |
| 2026-01-20 | 33.00 | 34.60 | 33.00 | 34.60 | +7.021% | 16 | 1,801 | +47.254% |
| 2026-01-16 | 32.33 | 32.33 | 32.33 | 32.33 | +2.148% | 2 | 1,785 | +57.594% |
| 2026-01-15 | 31.00 | 31.65 | 31.00 | 31.65 | +8.205% | 102 | 1,785 | +60.979% |
| 2026-01-14 | 29.25 | 29.25 | 29.25 | 29.25 | +2.094% | 10 | 1,690 | +74.188% |
| 2026-01-13 | 28.70 | 28.70 | 28.60 | 28.65 | +3.058% | 250 | 1,680 | +77.836% |
| 2026-01-12 | 29.62 | 29.62 | 27.80 | 27.80 | -11.886% | 412 | 1,442 | +83.273% |
| 2026-01-08 | 31.55 | 31.55 | 31.55 | 31.55 | +3.612% | 2 | 1,120 | +61.490% |
| 2026-01-07 | 30.45 | 30.45 | 30.45 | 30.45 | +0.661% | 2 | 1,118 | +67.323% |
| 2026-01-06 | 30.82 | 30.82 | 30.25 | 30.25 | +3.102% | 71 | 1,117 | +68.430% |
| 2025-12-31 | 29.41 | 29.41 | 29.30 | 29.34 | 0.000% | 3 | 1,048 | +73.654% |
| 2025-12-30 | 29.34 | 29.34 | 29.34 | 29.34 | -2.976% | 2 | 1,048 | +73.654% |
| 2025-12-29 | 30.21 | 30.24 | 30.21 | 30.24 | +2.717% | 2 | 1,048 | +68.485% |
| 2025-12-26 | 29.40 | 29.44 | 29.40 | 29.44 | -1.834% | 8 | 1,047 | +73.064% |
| 2025-12-24 | 29.80 | 29.99 | 29.80 | 29.99 | -0.695% | 7 | 1,050 | +69.890% |
| 2025-12-23 | 30.23 | 30.23 | 30.20 | 30.20 | +0.835% | 2 | 1,050 | +68.709% |
| 2025-12-22 | 29.80 | 30.87 | 29.78 | 29.95 | -3.512% | 109 | 1,049 | +70.117% |
| 2025-12-19 | 31.17 | 31.70 | 30.98 | 31.04 | -10.522% | 7 | 1,058 | +64.143% |
| 2025-12-18 | 34.35 | 34.69 | 34.35 | 34.69 | -1.867% | 8 | 1,058 | +46.872% |
| 2025-12-17 | 34.05 | 35.35 | 34.05 | 35.35 | +7.447% | 133 | 1,059 | +44.130% |
| 2025-12-16 | 32.90 | 32.90 | 32.90 | 32.90 | -3.801% | 1 | 978 | +54.863% |
| 2025-12-15 | 33.88 | 34.20 | 33.88 | 34.20 | +6.542% | 3 | 978 | +48.977% |
| 2025-12-12 | 29.40 | 32.20 | 29.40 | 32.10 | +6.574% | 35 | 975 | +58.723% |
| 2025-12-11 | 30.95 | 32.34 | 30.12 | 30.12 | +16.744% | 35 | 952 | +69.157% |
| 2025-12-09 | 25.80 | 25.80 | 25.80 | 25.80 | -2.642% | 3 | 925 | +97.481% |
| 2025-12-08 | 26.50 | 26.50 | 26.50 | 26.50 | -4.020% | 2 | 925 | +92.264% |
| 2025-12-04 | 27.69 | 27.69 | 27.40 | 27.61 | -3.965% | 80 | 926 | +84.535% |
| 2025-12-03 | 28.70 | 28.75 | 28.70 | 28.75 | +0.139% | 2 | 854 | +77.217% |
| 2025-12-02 | 28.23 | 28.71 | 28.23 | 28.71 | -4.934% | 3 | 853 | +77.464% |
| 2025-12-01 | 29.95 | 30.20 | 29.95 | 30.20 | +3.248% | 2 | 853 | +68.709% |
| 2025-11-26 | 28.79 | 29.35 | 28.79 | 29.25 | -7.143% | 9 | 843 | +74.188% |
| 2025-11-25 | 32.38 | 32.38 | 31.40 | 31.50 | -1.099% | 3 | 843 | +61.746% |
| 2025-11-24 | 31.85 | 31.85 | 31.85 | 31.85 | +1.985% | 200 | 842 | +59.969% |
| 2025-11-21 | 31.00 | 31.42 | 30.62 | 31.23 | +13.564% | 193 | 642 | +63.144% |
| 2025-11-20 | 23.77 | 27.50 | 23.77 | 27.50 | +10.887% | 6 | 465 | +85.273% |
| 2025-11-19 | 24.80 | 24.80 | 24.80 | 24.80 | -5.163% | 2 | 461 | +105.444% |
| 2025-11-18 | 26.15 | 26.15 | 26.15 | 26.15 | +0.577% | 1 | 461 | +94.837% |
| 2025-11-17 | 26.30 | 26.75 | 25.84 | 26.00 | +5.691% | 105 | 461 | +95.962% |
| 2025-11-14 | 26.70 | 26.70 | 24.60 | 24.60 | -1.718% | 255 | 366 | +107.114% |
| 2025-11-13 | 24.96 | 25.08 | 24.96 | 25.03 | +5.389% | 8 | 113 | +103.556% |
| 2025-11-12 | 23.50 | 23.75 | 23.50 | 23.75 | -0.628% | 6 | 111 | +114.526% |
| 2025-11-11 | 23.00 | 24.05 | 23.00 | 23.90 | +7.852% | 20 | 94 | +113.180% |
| 2025-11-10 | 22.16 | 22.16 | 22.16 | 22.16 | -1.511% | 1 | 94 | +129.919% |
| 2025-11-07 | 22.50 | 22.50 | 22.50 | 22.50 | +8.382% | 2 | 94 | +126.444% |
| 2025-11-06 | 20.40 | 20.76 | 20.40 | 20.76 | +3.852% | 8 | 92 | +145.424% |
| 2025-11-05 | 20.00 | 20.00 | 19.99 | 19.99 | -4.810% | 2 | 84 | +154.877% |
| 2025-11-04 | 20.17 | 21.00 | 20.17 | 21.00 | +6.383% | 46 | 84 | +142.619% |
| 2025-11-03 | 19.89 | 19.89 | 19.51 | 19.74 | +0.817% | 3 | 46 | +158.105% |
| 2025-10-30 | 19.20 | 19.58 | 19.20 | 19.58 | +7.523% | 6 | 46 | +160.215% |
| 2025-10-29 | 18.50 | 18.50 | 18.06 | 18.21 | +8.652% | 5 | 41 | +179.791% |
| 2025-10-28 | 16.76 | 16.76 | 16.76 | 16.76 | -1.237% | 2 | 39 | +203.998% |
| 2025-10-27 | 16.72 | 16.97 | 16.72 | 16.97 | +0.593% | 2 | 38 | +200.236% |
| 2025-10-23 | 17.55 | 17.55 | 16.87 | 16.87 | -4.958% | 11 | 38 | +202.015% |
| 2025-10-20 | 17.78 | 17.80 | 17.75 | 17.75 | +3.198% | 4 | 38 | +187.042% |
| 2025-10-17 | 15.50 | 17.20 | 15.50 | 17.20 | +22.857% | 28 | 34 | +196.221% |
| 2025-10-16 | 14.00 | 14.00 | 14.00 | 14.00 | -0.850% | 1 | 13 | +263.929% |
| 2025-10-13 | 14.12 | 14.12 | 14.12 | 14.12 | -0.912% | 1 | 13 | +260.836% |
| 2025-10-10 | 14.25 | 14.25 | 14.25 | 14.25 | -10.095% | 3 | 13 | +257.544% |
| 2025-09-30 | 15.85 | 15.85 | 15.85 | 15.85 | +0.955% | 1 | 13 | +221.451% |
| 2025-09-29 | 15.70 | 15.70 | 15.70 | 15.70 | 0.000% | 1 | 12 | +224.522% |
| 2025-09-26 | 15.70 | 15.70 | 15.70 | 15.70 | +4.667% | 1 | 11 | +224.522% |
| 2025-09-25 | 14.30 | 15.00 | 14.30 | 15.00 | +11.111% | 5 | 10 | +239.667% |
| 2025-09-23 | 13.00 | 13.50 | 12.87 | 13.50 | 0.000% | 5 | 5 | +277.407% |