ZM261218C00100000
ZM Dec 18 2026 100.00 Call
optionOPRA
EODOct 20, 2026
6.20USD-8.284%(-0.56)76Vol7,084OI
ZM261218C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 6.6500 | 6.9500 | 6.2000 | 6.2000 | -8.284% | 76 | 7,039 | 0.000% |
| 2026-10-19 | 5.3300 | 6.7800 | 5.3300 | 6.7600 | +24.037% | 166 | 6,966 | -8.284% |
| 2026-10-16 | 6.0500 | 6.0500 | 5.2000 | 5.4500 | -23.562% | 11 | 6,962 | +13.761% |
| 2026-10-15 | 4.0000 | 7.1300 | 4.0000 | 7.1300 | +16.885% | 45 | 6,941 | -13.043% |
| 2026-10-14 | 6.7000 | 6.7000 | 6.1000 | 6.1000 | -12.857% | 9 | 6,939 | +1.639% |
| 2026-10-13 | 7.1000 | 7.1000 | 5.8300 | 7.0000 | -7.285% | 25 | 6,937 | -11.429% |
| 2026-10-12 | 7.1000 | 7.7900 | 6.9000 | 7.5500 | +20.800% | 38 | 6,938 | -17.881% |
| 2026-10-09 | 5.6400 | 6.2500 | 5.5000 | 6.2500 | +20.192% | 33 | 6,930 | -0.800% |
| 2026-10-08 | 5.0500 | 5.2000 | 4.7900 | 5.2000 | -5.455% | 7 | 6,929 | +19.231% |
| 2026-10-07 | 4.9600 | 5.5700 | 4.9300 | 5.5000 | +0.917% | 135 | 6,802 | +12.727% |
| 2026-10-06 | 5.2000 | 5.4500 | 5.2000 | 5.4500 | +15.222% | 65 | 6,738 | +13.761% |
| 2026-10-05 | 5.3000 | 5.3000 | 4.7300 | 4.7300 | -0.421% | 13 | 6,727 | +31.078% |
| 2026-10-02 | 5.7000 | 5.7000 | 4.7500 | 4.7500 | -11.215% | 18 | 6,716 | +30.526% |
| 2026-10-01 | 4.3500 | 5.9000 | 4.3500 | 5.3500 | +21.591% | 21 | 6,709 | +15.888% |
| 2026-09-30 | 4.0500 | 4.6000 | 4.0500 | 4.4000 | +35.385% | 91 | 6,725 | +40.909% |
| 2026-09-29 | 3.1500 | 3.4000 | 3.1500 | 3.2500 | -0.307% | 12 | 6,713 | +90.769% |
| 2026-09-28 | 3.0000 | 3.4500 | 3.0000 | 3.2600 | -26.742% | 493 | 6,685 | +90.184% |
| 2026-09-25 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -20.251% | 2 | 6,683 | +39.326% |
| 2026-09-23 | 4.7500 | 5.5800 | 4.7500 | 5.5800 | +17.474% | 14 | 6,676 | +11.111% |
| 2026-09-22 | 4.9000 | 4.9000 | 4.2500 | 4.7500 | +2.151% | 83 | 6,651 | +30.526% |
| 2026-09-21 | 3.6700 | 4.6500 | 3.5500 | 4.6500 | +21.410% | 106 | 6,592 | +33.333% |
| 2026-09-18 | 4.8000 | 4.8000 | 3.8300 | 3.8300 | -28.411% | 16 | 6,589 | +61.880% |
| 2026-09-17 | 5.7000 | 5.9000 | 5.3500 | 5.3500 | -5.310% | 50 | 6,581 | +15.888% |
| 2026-09-16 | 5.8500 | 5.8500 | 5.3600 | 5.6500 | -10.317% | 6 | 6,580 | +9.735% |
| 2026-09-15 | 6.5000 | 6.6500 | 6.1100 | 6.3000 | -11.888% | 34 | 6,594 | -1.587% |
| 2026-09-14 | 7.2000 | 7.5100 | 7.1500 | 7.1500 | -5.298% | 13 | 6,599 | -13.287% |
| 2026-09-11 | 7.3000 | 7.7200 | 7.2600 | 7.5500 | +7.092% | 91 | 6,622 | -17.881% |
| 2026-09-10 | 8.0400 | 8.0400 | 7.0500 | 7.0500 | -12.963% | 4 | 6,623 | -12.057% |
| 2026-09-09 | 9.0000 | 9.0000 | 7.7700 | 8.1000 | -2.994% | 28 | 6,622 | -23.457% |
| 2026-09-08 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -25.712% | 3 | 6,622 | -25.749% |
| 2026-09-04 | 10.0500 | 11.2400 | 10.0500 | 11.2400 | +29.942% | 3 | 6,622 | -44.840% |
| 2026-09-03 | 8.7500 | 8.7500 | 8.5500 | 8.6500 | +15.487% | 23 | 6,623 | -28.324% |
| 2026-09-02 | 7.5000 | 7.5300 | 7.4900 | 7.4900 | +0.672% | 5 | 6,622 | -17.223% |
| 2026-09-01 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -11.953% | 1 | 6,622 | -16.667% |
| 2026-08-31 | 8.8900 | 8.8900 | 8.3500 | 8.4500 | -12.162% | 5 | 6,623 | -26.627% |
| 2026-08-28 | 10.3000 | 10.5300 | 9.5400 | 9.6200 | -8.381% | 9 | 6,619 | -35.551% |
| 2026-08-27 | 7.8000 | 10.5000 | 7.8000 | 10.5000 | +42.469% | 104 | 6,619 | -40.952% |
| 2026-08-26 | 8.9400 | 9.0000 | 7.0000 | 7.3700 | -39.091% | 37 | 6,615 | -15.875% |
| 2026-08-25 | 13.4500 | 13.4500 | 12.1000 | 12.1000 | -12.128% | 25 | 6,615 | -48.760% |
| 2026-08-24 | 16.1700 | 16.1700 | 13.7500 | 13.7700 | -18.327% | 17 | 6,616 | -54.975% |
| 2026-08-21 | 15.9000 | 16.8600 | 15.9000 | 16.8600 | +3.499% | 37 | 6,616 | -63.227% |
| 2026-08-20 | 15.9500 | 16.2900 | 15.6500 | 16.2900 | -3.381% | 8 | 6,614 | -61.940% |
| 2026-08-19 | 16.2500 | 17.1000 | 16.2500 | 16.8600 | +6.641% | 36 | 6,619 | -63.227% |
| 2026-08-18 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | +4.219% | 1 | 6,618 | -60.784% |
| 2026-08-17 | 15.4900 | 15.4900 | 15.1700 | 15.1700 | -2.444% | 4 | 6,617 | -59.130% |
| 2026-08-14 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +6.434% | 1 | 6,617 | -60.129% |
| 2026-08-12 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -8.401% | 1 | 6,617 | -57.563% |
| 2026-08-11 | 16.6200 | 16.6200 | 15.9500 | 15.9500 | -5.341% | 14 | 6,608 | -61.129% |
| 2026-08-10 | 16.2000 | 16.8500 | 16.0500 | 16.8500 | +13.468% | 14 | 6,616 | -63.205% |
| 2026-08-07 | 15.0500 | 15.6800 | 14.8500 | 14.8500 | +16.471% | 110 | 6,645 | -58.249% |
| 2026-08-06 | 12.6100 | 12.7500 | 12.6100 | 12.7500 | -1.163% | 7 | 6,644 | -51.373% |
| 2026-08-05 | 14.6000 | 14.6000 | 12.9000 | 12.9000 | -8.316% | 25 | 6,643 | -51.938% |
| 2026-08-04 | 12.1000 | 14.0700 | 12.1000 | 14.0700 | +15.328% | 27 | 6,646 | -55.935% |
| 2026-08-03 | 11.9300 | 12.3200 | 11.8800 | 12.2000 | +16.190% | 22 | 6,654 | -49.180% |
| 2026-07-31 | 9.9400 | 10.5000 | 9.8500 | 10.5000 | +18.377% | 21 | 6,657 | -40.952% |
| 2026-07-29 | 8.9000 | 9.3700 | 8.8700 | 8.8700 | +5.595% | 3 | 6,658 | -30.101% |
| 2026-07-28 | 8.3000 | 8.7000 | 8.2700 | 8.4000 | +1.205% | 30 | 6,672 | -26.190% |
| 2026-07-27 | 8.3300 | 8.6500 | 8.1300 | 8.3000 | +18.911% | 36 | 6,679 | -25.301% |
| 2026-07-24 | 6.4800 | 6.9800 | 6.3300 | 6.9800 | +26.909% | 18 | 6,677 | -11.175% |
| 2026-07-23 | 6.0000 | 6.0000 | 5.2500 | 5.5000 | -10.423% | 18 | 6,680 | +12.727% |
| 2026-07-22 | 6.5800 | 6.5800 | 6.1400 | 6.1400 | -22.767% | 4 | 6,681 | +0.977% |
| 2026-07-21 | 8.1300 | 8.3200 | 7.6500 | 7.9500 | -7.018% | 24 | 6,670 | -22.013% |
| 2026-07-20 | 8.0000 | 8.5500 | 8.0000 | 8.5500 | -0.581% | 4 | 6,670 | -27.485% |
| 2026-07-17 | 8.3500 | 8.6900 | 8.1700 | 8.6000 | -12.155% | 6 | 6,670 | -27.907% |
| 2026-07-16 | 9.5500 | 9.7900 | 9.5500 | 9.7900 | +3.053% | 2 | 6,670 | -36.670% |
| 2026-07-15 | 10.0000 | 10.3500 | 9.2500 | 9.5000 | +10.209% | 14 | 6,672 | -34.737% |
| 2026-07-14 | 8.3200 | 9.3000 | 8.3200 | 8.6200 | +3.855% | 49 | 6,672 | -28.074% |
| 2026-07-09 | 8.1000 | 8.3600 | 8.0500 | 8.3000 | +21.168% | 134 | 6,594 | -25.301% |
| 2026-07-07 | 7.5500 | 7.5500 | 6.8500 | 6.8500 | +2.086% | 25 | 6,604 | -9.489% |
| 2026-07-06 | 6.6000 | 6.7100 | 6.6000 | 6.7100 | -8.082% | 4 | 6,600 | -7.601% |
| 2026-07-02 | 8.5700 | 8.5700 | 7.3000 | 7.3000 | -19.337% | 55 | 6,593 | -15.068% |
| 2026-07-01 | 9.0500 | 9.0500 | 8.8500 | 9.0500 | +33.481% | 56 | 6,591 | -31.492% |
| 2026-06-30 | 7.0500 | 7.0500 | 6.7800 | 6.7800 | -16.296% | 6 | 6,591 | -8.555% |
| 2026-06-29 | 8.0500 | 8.1000 | 8.0000 | 8.1000 | +34.775% | 5 | 6,587 | -23.457% |
| 2026-06-25 | 6.6000 | 6.6000 | 6.0100 | 6.0100 | -19.329% | 9 | 6,592 | +3.161% |
| 2026-06-24 | 7.5400 | 7.5400 | 7.4500 | 7.4500 | -0.667% | 2 | 6,592 | -16.779% |
| 2026-06-23 | 7.2500 | 7.7000 | 7.2500 | 7.5000 | +14.155% | 4 | 6,591 | -17.333% |
| 2026-06-22 | 7.8000 | 7.8000 | 6.5700 | 6.5700 | -18.889% | 110 | 6,595 | -5.632% |
| 2026-06-18 | 7.5000 | 8.1000 | 7.5000 | 8.1000 | -8.784% | 15 | 6,589 | -23.457% |
| 2026-06-17 | 9.5100 | 9.5100 | 8.8800 | 8.8800 | -15.829% | 6 | 6,587 | -30.180% |
| 2026-06-16 | 10.3700 | 10.5500 | 10.3700 | 10.5500 | -12.157% | 11 | 6,588 | -41.232% |
| 2026-06-15 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -2.989% | 1 | 6,589 | -48.376% |
| 2026-06-12 | 11.8000 | 12.5500 | 11.8000 | 12.3800 | +5.362% | 9 | 6,589 | -49.919% |
| 2026-06-11 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -7.987% | 15 | 6,589 | -47.234% |
| 2026-06-10 | 13.3500 | 13.3500 | 12.7700 | 12.7700 | -6.103% | 64 | 6,648 | -51.449% |
| 2026-06-09 | 14.7000 | 14.7000 | 13.0500 | 13.6000 | -22.286% | 7 | 6,642 | -54.412% |
| 2026-06-05 | 17.9000 | 17.9000 | 17.0000 | 17.5000 | -15.865% | 21 | 6,645 | -64.571% |
| 2026-06-04 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -3.704% | 10 | 6,655 | -70.192% |
| 2026-06-03 | 20.9500 | 21.6000 | 20.9500 | 21.6000 | -13.078% | 12 | 6,644 | -71.296% |
| 2026-06-02 | 23.8400 | 26.0500 | 23.8400 | 24.8500 | 0.000% | 32 | 6,643 | -75.050% |
| 2026-06-01 | 22.1000 | 26.3800 | 22.1000 | 24.8500 | +48.802% | 60 | 6,645 | -75.050% |
| 2026-05-29 | 17.3500 | 17.3500 | 16.4500 | 16.7000 | -3.746% | 11 | 6,649 | -62.874% |
| 2026-05-28 | 15.8500 | 17.4000 | 15.8500 | 17.3500 | +5.152% | 8 | 6,656 | -64.265% |
| 2026-05-27 | 17.5800 | 17.5800 | 16.5000 | 16.5000 | -4.237% | 2 | 6,657 | -62.424% |
| 2026-05-26 | 16.5000 | 17.2300 | 16.5000 | 17.2300 | -9.791% | 26 | 6,654 | -64.016% |
| 2026-05-22 | 22.8000 | 24.9000 | 19.1000 | 19.1000 | +27.759% | 332 | 6,719 | -67.539% |
| 2026-05-21 | 16.2500 | 16.6300 | 14.4500 | 14.9500 | -10.210% | 24 | 6,729 | -58.528% |
| 2026-05-20 | 16.3000 | 16.6500 | 16.3000 | 16.6500 | +1.773% | 5 | 6,727 | -62.763% |
| 2026-05-19 | 16.4500 | 17.2500 | 16.0000 | 16.3600 | -10.356% | 45 | 6,697 | -62.103% |
| 2026-05-15 | 17.5500 | 18.2500 | 17.5500 | 18.2500 | +8.631% | 13 | 6,694 | -66.027% |
| 2026-05-14 | 18.8800 | 18.8800 | 16.8000 | 16.8000 | -13.402% | 25 | 6,700 | -63.095% |
| 2026-05-13 | 19.5800 | 19.5800 | 19.4000 | 19.4000 | -1.523% | 2 | 6,699 | -68.041% |
| 2026-05-12 | 19.5900 | 20.0500 | 19.0700 | 19.7000 | -8.796% | 23 | 6,701 | -68.528% |
| 2026-05-11 | 24.2500 | 24.2500 | 21.1300 | 21.6000 | -7.296% | 13 | 6,703 | -71.296% |
| 2026-05-08 | 21.5500 | 23.3000 | 21.5500 | 23.3000 | +4.484% | 3 | 6,704 | -73.391% |
| 2026-05-07 | 22.0500 | 22.6000 | 22.0500 | 22.3000 | +5.189% | 7 | 6,702 | -72.197% |
| 2026-05-06 | 22.0500 | 22.0500 | 21.2000 | 21.2000 | -11.111% | 30 | 6,717 | -70.755% |
| 2026-05-05 | 22.2000 | 24.1100 | 21.8500 | 23.8500 | +7.239% | 356 | 6,723 | -74.004% |
| 2026-05-04 | 21.4800 | 23.3000 | 21.4800 | 22.2400 | +10.923% | 134 | 6,756 | -72.122% |
| 2026-05-01 | 17.4400 | 20.1100 | 17.0000 | 20.0500 | +27.707% | 93 | 6,788 | -69.077% |
| 2026-04-30 | 14.2000 | 15.9000 | 13.8000 | 15.7000 | +8.276% | 86 | 6,793 | -60.510% |
| 2026-04-29 | 12.8900 | 14.6500 | 12.8600 | 14.5000 | +19.736% | 52 | 6,812 | -57.241% |
| 2026-04-28 | 11.9500 | 12.1200 | 11.9000 | 12.1100 | +1.509% | 17 | 6,820 | -48.803% |
| 2026-04-27 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -6.724% | 1 | 6,820 | -48.030% |
| 2026-04-24 | 12.0500 | 12.9000 | 12.0500 | 12.7900 | +19.645% | 21 | 6,820 | -51.525% |
| 2026-04-23 | 9.8000 | 10.6900 | 9.8000 | 10.6900 | -9.021% | 12 | 6,832 | -42.002% |
| 2026-04-22 | 12.5900 | 12.6500 | 11.2000 | 11.7500 | -2.083% | 27 | 6,841 | -47.234% |
| 2026-04-21 | 12.0000 | 12.9000 | 11.8500 | 12.0000 | +7.623% | 423 | 6,596 | -48.333% |
| 2026-04-20 | 10.4500 | 11.1500 | 10.4500 | 11.1500 | +15.067% | 9 | 6,596 | -44.395% |
| 2026-04-17 | 9.4800 | 9.9000 | 9.4800 | 9.6900 | +7.072% | 51 | 6,594 | -36.017% |
| 2026-04-16 | 11.3500 | 11.3500 | 9.0500 | 9.0500 | -15.421% | 22 | 6,604 | -31.492% |
| 2026-04-15 | 8.3000 | 10.7500 | 8.3000 | 10.7000 | +48.405% | 7,116 | 6,625 | -42.056% |
| 2026-04-14 | 7.5700 | 7.5700 | 6.7000 | 7.2100 | +0.839% | 102 | 8,004 | -14.008% |
| 2026-04-13 | 7.1000 | 7.1500 | 6.7500 | 7.1500 | +33.645% | 13 | 8,012 | -13.287% |
| 2026-04-10 | 6.2500 | 6.7500 | 5.3000 | 5.3500 | -28.762% | 53 | 8,012 | +15.888% |
| 2026-04-09 | 6.6500 | 7.5100 | 6.6500 | 7.5100 | +4.888% | 100 | 8,012 | -17.443% |
| 2026-04-08 | 7.9500 | 7.9500 | 7.1600 | 7.1600 | -8.673% | 59 | 7,977 | -13.408% |
| 2026-04-07 | 7.3000 | 7.8500 | 7.2000 | 7.8400 | +17.895% | 50 | 7,978 | -20.918% |
| 2026-04-06 | 6.6000 | 6.8000 | 6.5500 | 6.6500 | +1.372% | 37 | 7,977 | -6.767% |
| 2026-04-02 | 5.9600 | 6.5600 | 5.9500 | 6.5600 | +7.718% | 40 | 7,982 | -5.488% |
| 2026-04-01 | 5.6500 | 6.0900 | 5.6500 | 6.0900 | +9.730% | 16 | 7,982 | +1.806% |
| 2026-03-30 | 5.2000 | 5.5500 | 5.2000 | 5.5500 | +1.835% | 9 | 7,991 | +11.712% |
| 2026-03-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -3.880% | 1 | 7,984 | +13.761% |
| 2026-03-26 | 5.8900 | 6.1000 | 5.6700 | 5.6700 | +23.529% | 10 | 7,983 | +9.347% |
| 2026-03-25 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -4.375% | 2 | 7,981 | +35.076% |
| 2026-03-24 | 4.7500 | 4.9200 | 4.7500 | 4.8000 | -4.950% | 8 | 7,981 | +29.167% |
| 2026-03-23 | 5.0900 | 5.1000 | 5.0500 | 5.0500 | +7.676% | 11 | 7,986 | +22.772% |
| 2026-03-19 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -2.292% | 1 | 7,979 | +32.196% |
| 2026-03-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 7 | 7,979 | +29.167% |
| 2026-03-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 1 | 7,986 | +37.778% |
| 2026-03-12 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | -10.853% | 2 | 7,987 | +34.783% |
| 2026-03-06 | 4.9800 | 5.1600 | 4.9800 | 5.1600 | -1.527% | 6 | 7,993 | +20.155% |
| 2026-03-05 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -1.132% | 4 | 7,991 | +18.321% |
| 2026-03-04 | 4.5000 | 5.3000 | 4.5000 | 5.3000 | +36.598% | 66 | 7,989 | +16.981% |
| 2026-03-02 | 3.8800 | 3.8800 | 3.8000 | 3.8800 | -3.000% | 3 | 7,991 | +59.794% |
| 2026-02-27 | 4.1200 | 4.2500 | 4.0000 | 4.0000 | 0.000% | 18 | 7,991 | +55.000% |
| 2026-02-26 | 5.4000 | 5.4000 | 4.0000 | 4.0000 | -52.941% | 30 | 7,996 | +55.000% |
| 2026-02-25 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | -21.296% | 6 | 7,989 | -27.059% |
| 2026-02-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +35.000% | 1 | 7,989 | -42.593% |
| 2026-02-23 | 8.8000 | 8.8000 | 8.0000 | 8.0000 | -27.405% | 110 | 7,989 | -22.500% |
| 2026-02-17 | 11.5000 | 11.5000 | 11.0200 | 11.0200 | -5.812% | 34 | 8,033 | -43.739% |
| 2026-02-12 | 13.0900 | 13.1000 | 11.7000 | 11.7000 | -2.092% | 18 | 8,017 | -47.009% |
| 2026-02-11 | 11.6500 | 11.9500 | 11.6500 | 11.9500 | -15.845% | 3 | 8,026 | -48.117% |
| 2026-02-10 | 14.1000 | 14.3000 | 14.1000 | 14.2000 | +2.899% | 14 | 8,027 | -56.338% |
| 2026-02-09 | 12.7700 | 13.8000 | 12.7700 | 13.8000 | +26.027% | 5 | 8,013 | -55.072% |
| 2026-02-05 | 11.1000 | 11.1000 | 10.9500 | 10.9500 | +0.922% | 25 | 8,013 | -43.379% |
| 2026-02-03 | 11.4500 | 11.4500 | 10.8500 | 10.8500 | -8.051% | 11 | 8,008 | -42.857% |
| 2026-02-02 | 10.9600 | 12.4000 | 10.9600 | 11.8000 | +5.546% | 14 | 7,997 | -47.458% |
| 2026-01-30 | 10.8500 | 11.1800 | 10.8500 | 11.1800 | -0.268% | 2 | 7,989 | -44.544% |
| 2026-01-29 | 11.7400 | 11.7400 | 11.0000 | 11.2100 | -19.120% | 11 | 7,989 | -44.692% |
| 2026-01-28 | 13.9500 | 13.9500 | 13.6800 | 13.8600 | +10.438% | 39 | 7,989 | -55.267% |
| 2026-01-27 | 13.2500 | 13.2500 | 12.5500 | 12.5500 | -4.490% | 8 | 7,996 | -50.598% |
| 2026-01-26 | 9.3000 | 13.7100 | 9.3000 | 13.1400 | +88.252% | 62 | 7,996 | -52.816% |
| 2026-01-22 | 6.6500 | 7.1200 | 6.6500 | 6.9800 | +18.305% | 5 | 7,977 | -11.175% |
| 2026-01-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.855% | 1 | 7,974 | +5.085% |
| 2026-01-16 | 5.9900 | 5.9900 | 5.8500 | 5.8500 | -2.500% | 15 | 7,975 | +5.983% |
| 2026-01-15 | 6.1400 | 6.1400 | 6.0000 | 6.0000 | -12.409% | 2 | 7,975 | +3.333% |
| 2026-01-14 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | +4.580% | 6 | 7,975 | -9.489% |
| 2026-01-13 | 6.8500 | 6.8500 | 6.5000 | 6.5500 | -8.392% | 6 | 7,975 | -5.344% |
| 2026-01-08 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | -8.333% | 5 | 7,978 | -13.287% |
| 2026-01-07 | 7.2000 | 7.8000 | 7.2000 | 7.8000 | +6.122% | 7 | 7,976 | -20.513% |
| 2026-01-06 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | +0.962% | 3 | 7,977 | -15.646% |
| 2026-01-05 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +25.086% | 1 | 7,974 | -14.835% |
| 2026-01-02 | 6.3700 | 6.3700 | 5.8200 | 5.8200 | -29.024% | 2 | 7,974 | +6.529% |
| 2025-12-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -11.351% | 1 | 7,974 | -24.390% |
| 2025-12-22 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +0.543% | 2 | 7,975 | -32.973% |
| 2025-12-18 | 9.0600 | 9.2000 | 9.0600 | 9.2000 | +7.855% | 5 | 7,975 | -32.609% |
| 2025-12-15 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -12.870% | 2 | 7,978 | -27.315% |
| 2025-12-11 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +5.496% | 1 | 7,980 | -36.670% |
| 2025-12-10 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -0.642% | 1 | 7,979 | -33.190% |
| 2025-12-09 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -6.600% | 1 | 7,980 | -33.619% |
| 2025-12-08 | 9.2500 | 10.1000 | 9.2500 | 10.0000 | +8.696% | 10 | 7,979 | -38.000% |
| 2025-12-05 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +11.786% | 1 | 7,978 | -32.609% |
| 2025-12-04 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +4.177% | 1 | 7,978 | -24.666% |
| 2025-12-02 | 8.0000 | 8.2600 | 7.9000 | 7.9000 | -2.589% | 43 | 7,979 | -21.519% |
| 2025-12-01 | 8.0700 | 8.1100 | 8.0700 | 8.1100 | +1.375% | 2 | 7,967 | -23.551% |
| 2025-11-28 | 8.1900 | 8.1900 | 8.0000 | 8.0000 | -2.200% | 108 | 7,968 | -22.500% |
| 2025-11-26 | 9.0000 | 9.0000 | 8.1000 | 8.1800 | -18.200% | 108 | 8,046 | -24.205% |
| 2025-11-25 | 8.5000 | 11.1000 | 8.5000 | 10.0000 | +56.250% | 66 | 8,046 | -38.000% |
| 2025-11-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.226% | 4 | 8,045 | -3.125% |
| 2025-11-21 | 6.3000 | 6.5000 | 6.1000 | 6.2000 | -3.125% | 389 | 8,045 | 0.000% |
| 2025-11-20 | 7.5500 | 7.5500 | 5.9000 | 6.4000 | -11.111% | 1,627 | 8,003 | -3.125% |
| 2025-11-19 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.372% | 10 | 6,740 | -13.889% |
| 2025-11-17 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -12.614% | 4 | 6,750 | -19.376% |
| 2025-11-13 | 8.9500 | 9.0100 | 8.7300 | 8.8000 | -3.930% | 83 | 6,750 | -29.545% |
| 2025-11-12 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +1.778% | 1 | 6,751 | -32.314% |
| 2025-11-11 | 8.6400 | 9.0100 | 8.5500 | 9.0000 | +21.622% | 5,148 | 6,750 | -31.111% |
| 2025-11-07 | 7.6100 | 7.6100 | 7.3000 | 7.4000 | -4.393% | 7 | 3,427 | -16.216% |
| 2025-11-06 | 7.9800 | 7.9800 | 7.7400 | 7.7400 | -9.368% | 3 | 3,427 | -19.897% |
| 2025-11-05 | 8.6000 | 8.6000 | 8.3500 | 8.5400 | -7.174% | 48 | 3,425 | -27.400% |
| 2025-11-03 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.325% | 2 | 3,426 | -32.609% |
| 2025-10-31 | 9.0300 | 9.2300 | 9.0300 | 9.2300 | +5.727% | 78 | 3,426 | -32.828% |
| 2025-10-30 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +3.314% | 5 | 3,499 | -28.981% |
| 2025-10-27 | 9.1100 | 9.1100 | 8.4000 | 8.4500 | +3.049% | 64 | 3,562 | -26.627% |
| 2025-10-24 | 7.4200 | 8.2000 | 7.4200 | 8.2000 | +12.175% | 38 | 3,562 | -24.390% |
| 2025-10-23 | 7.3900 | 7.5000 | 7.3100 | 7.3100 | +17.903% | 22 | 3,596 | -15.185% |
| 2025-10-13 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.061% | 2 | 3,612 | 0.000% |
| 2025-10-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +2.009% | 3 | 3,612 | -6.061% |
| 2025-10-09 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +8.739% | 4 | 3,612 | -4.173% |
| 2025-10-08 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | -7.031% | 6 | 3,612 | +4.202% |
| 2025-10-07 | 6.3100 | 6.4000 | 6.3100 | 6.4000 | -2.290% | 2 | 3,613 | -3.125% |
| 2025-10-06 | 6.5500 | 6.5500 | 6.2500 | 6.5500 | +0.769% | 4 | 3,613 | -5.344% |
| 2025-10-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.438% | 2 | 3,614 | -4.615% |
| 2025-10-01 | 6.2000 | 6.8500 | 6.0500 | 6.0500 | -17.575% | 7 | 3,616 | +2.479% |
| 2025-09-30 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -0.677% | 1 | 3,618 | -15.531% |
| 2025-09-29 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -5.256% | 4 | 3,618 | -16.103% |
| 2025-09-25 | 7.4200 | 7.8000 | 7.4200 | 7.8000 | -0.889% | 12 | 3,618 | -20.513% |
| 2025-09-22 | 7.8500 | 8.3800 | 7.8500 | 7.8700 | -10.057% | 7 | 3,615 | -21.220% |
| 2025-09-19 | 7.8000 | 8.7500 | 7.8000 | 8.7500 | -2.778% | 2 | 3,621 | -29.143% |
| 2025-09-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +8.827% | 2 | 3,622 | -31.111% |
| 2025-09-17 | 8.6200 | 8.7000 | 8.2700 | 8.2700 | +2.099% | 5 | 3,620 | -25.030% |
| 2025-09-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +9.459% | 4 | 3,621 | -23.457% |
| 2025-09-10 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.732% | 1 | 3,621 | -16.216% |
| 2025-09-08 | 7.5800 | 7.8500 | 7.4000 | 7.8500 | +15.272% | 54 | 3,621 | -21.019% |
| 2025-09-04 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -6.198% | 7 | 3,621 | -8.957% |
| 2025-09-03 | 7.1500 | 7.2600 | 7.1500 | 7.2600 | +23.051% | 4 | 3,628 | -14.601% |
| 2025-08-27 | 5.3000 | 5.9000 | 5.3000 | 5.9000 | +7.861% | 10 | 3,628 | +5.085% |
| 2025-08-26 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -13.858% | 1 | 3,631 | +13.346% |
| 2025-08-25 | 6.6900 | 6.6900 | 6.1700 | 6.3500 | -4.511% | 13 | 3,632 | -2.362% |
| 2025-08-22 | 5.3800 | 6.6500 | 5.3800 | 6.6500 | +92.754% | 299 | 3,635 | -6.767% |
| 2025-08-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +21.908% | 10 | 3,692 | +79.710% |
| 2025-08-12 | 2.8300 | 2.8400 | 2.7800 | 2.8300 | -1.394% | 1,154 | 3,692 | +119.081% |
| 2025-08-11 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -10.313% | 1 | 3,072 | +116.028% |
| 2025-08-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.614% | 2 | 3,073 | +93.750% |
| 2025-08-05 | 3.4500 | 3.4500 | 3.3200 | 3.3200 | -0.896% | 198 | 3,071 | +86.747% |
| 2025-08-04 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +7.372% | 4 | 3,018 | +85.075% |
| 2025-08-01 | 3.6200 | 3.6200 | 3.1200 | 3.1200 | -29.888% | 4 | 3,018 | +98.718% |
| 2025-07-25 | 4.3200 | 4.4500 | 4.3000 | 4.4500 | -3.261% | 3 | 3,019 | +39.326% |
| 2025-07-24 | 3.7300 | 4.6000 | 3.6500 | 4.6000 | +35.294% | 8 | 3,020 | +34.783% |
| 2025-07-23 | 4.3500 | 4.3500 | 3.4000 | 3.4000 | -25.926% | 2 | 3,020 | +82.353% |
| 2025-07-22 | 4.4900 | 4.6400 | 4.4900 | 4.5900 | -6.327% | 166 | 3,020 | +35.076% |
| 2025-07-18 | 4.3400 | 4.9000 | 4.3400 | 4.9000 | +11.617% | 3 | 3,048 | +26.531% |
| 2025-07-16 | 4.4500 | 4.4500 | 4.3900 | 4.3900 | -4.565% | 4 | 3,049 | +41.230% |
| 2025-07-15 | 4.5700 | 4.6000 | 4.5700 | 4.6000 | +11.922% | 12 | 3,047 | +34.783% |
| 2025-07-11 | 4.2200 | 4.3200 | 4.1100 | 4.1100 | -29.138% | 8 | 3,057 | +50.852% |
| 2025-07-10 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +4.505% | 1 | 3,055 | +6.897% |
| 2025-07-09 | 4.3800 | 5.5500 | 4.3800 | 5.5500 | -5.128% | 2 | 3,056 | +11.712% |
| 2025-07-08 | 5.8000 | 6.1800 | 5.8000 | 5.8500 | +16.766% | 4 | 3,057 | +5.983% |
| 2025-07-07 | 5.8000 | 6.1300 | 5.0100 | 5.0100 | -26.324% | 306 | 3,059 | +23.752% |
| 2025-07-03 | 6.0000 | 6.8000 | 5.6500 | 6.8000 | +22.523% | 11 | 2,768 | -8.824% |
| 2025-07-02 | 5.6000 | 7.0300 | 5.4000 | 5.5500 | -11.200% | 17 | 2,768 | +11.712% |
| 2025-07-01 | 5.3000 | 6.2500 | 5.3000 | 6.2500 | +4.167% | 14 | 2,772 | -0.800% |
| 2025-06-30 | 5.8700 | 6.3700 | 5.8000 | 6.0000 | +1.695% | 8 | 2,764 | +3.333% |
| 2025-06-27 | 5.7000 | 5.9500 | 5.6000 | 5.9000 | -7.087% | 7 | 2,767 | +5.085% |
| 2025-06-26 | 5.5800 | 6.3500 | 5.5800 | 6.3500 | +17.159% | 3 | 2,770 | -2.362% |
| 2025-06-25 | 5.3200 | 5.4200 | 5.3200 | 5.4200 | -10.413% | 63 | 2,770 | +14.391% |
| 2025-06-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.329% | 35 | 2,831 | +2.479% |
| 2025-06-23 | 6.2400 | 6.2400 | 6.0700 | 6.0700 | -6.327% | 32 | 2,796 | +2.142% |
| 2025-06-20 | 6.5900 | 6.5900 | 6.4800 | 6.4800 | +1.567% | 96 | 2,812 | -4.321% |
| 2025-06-18 | 6.9000 | 6.9000 | 6.1700 | 6.3800 | +3.236% | 480 | 2,297 | -2.821% |
| 2025-06-17 | 6.2400 | 6.7700 | 5.9500 | 6.1800 | -9.781% | 1,229 | 2,297 | +0.324% |
| 2025-06-11 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -4.861% | 5 | 1,068 | -9.489% |
| 2025-06-10 | 7.1200 | 7.2000 | 7.1200 | 7.2000 | -6.250% | 2 | 1,068 | -13.889% |
| 2025-06-09 | 7.4300 | 7.6800 | 7.4300 | 7.6800 | -1.285% | 2 | 1,068 | -19.271% |
| 2025-06-06 | 7.6600 | 7.7800 | 7.6600 | 7.7800 | -3.354% | 4 | 1,068 | -20.308% |
| 2025-06-04 | 7.8500 | 8.0500 | 7.8500 | 8.0500 | -2.424% | 2 | 1,068 | -22.981% |
| 2025-06-03 | 7.5500 | 8.2500 | 7.5500 | 8.2500 | -3.283% | 8 | 1,068 | -24.848% |
| 2025-06-02 | 8.4500 | 8.5300 | 8.4000 | 8.5300 | +6.492% | 1,004 | 1,069 | -27.315% |
| 2025-05-30 | 7.7600 | 8.0100 | 7.7600 | 8.0100 | +1.009% | 4 | 137 | -22.597% |
| 2025-05-28 | 7.7200 | 7.9300 | 7.7200 | 7.9300 | +2.987% | 2 | 137 | -21.816% |
| 2025-05-27 | 7.5000 | 7.7000 | 7.5000 | 7.7000 | -7.784% | 2 | 136 | -19.481% |
| 2025-05-23 | 8.2000 | 8.3500 | 8.2000 | 8.3500 | 0.000% | 4 | 136 | -25.749% |
| 2025-05-22 | 8.0400 | 8.3500 | 8.0400 | 8.3500 | -12.930% | 2 | 136 | -25.749% |
| 2025-05-21 | 9.3800 | 9.5900 | 9.3800 | 9.5900 | -0.725% | 2 | 136 | -35.349% |
| 2025-05-20 | 9.4000 | 9.6600 | 9.4000 | 9.6600 | -2.915% | 2 | 135 | -35.818% |
| 2025-05-19 | 9.8000 | 9.9500 | 9.8000 | 9.9500 | -1.290% | 2 | 135 | -37.688% |
| 2025-05-15 | 9.9500 | 10.0800 | 9.9500 | 10.0800 | +11.628% | 2 | 135 | -38.492% |
| 2025-05-09 | 8.8800 | 9.0300 | 8.8800 | 9.0300 | +2.381% | 4 | 134 | -31.340% |
| 2025-05-08 | 8.7600 | 8.9500 | 8.6400 | 8.8200 | +12.071% | 4 | 134 | -29.705% |
| 2025-05-07 | 7.6800 | 7.8700 | 7.6800 | 7.8700 | -1.255% | 2 | 132 | -21.220% |
| 2025-05-05 | 7.5000 | 8.1000 | 7.5000 | 7.9700 | +2.574% | 4 | 132 | -22.208% |
| 2025-05-02 | 7.6600 | 7.7700 | 7.6600 | 7.7700 | -0.639% | 4 | 133 | -20.206% |
| 2025-05-01 | 7.5600 | 7.8200 | 7.5600 | 7.8200 | +8.011% | 2 | 133 | -20.716% |
| 2025-04-30 | 6.9300 | 7.2400 | 6.9300 | 7.2400 | -2.030% | 6 | 133 | -14.365% |
| 2025-04-29 | 7.0200 | 7.3900 | 7.0200 | 7.3900 | +43.495% | 4 | 132 | -16.103% |
| 2025-04-21 | 4.9800 | 5.1500 | 4.9800 | 5.1500 | -4.630% | 2 | 131 | +20.388% |
| 2025-04-17 | 5.2500 | 5.4500 | 5.2500 | 5.4000 | -6.897% | 74 | 65 | +14.815% |
| 2025-04-15 | 5.7000 | 5.8000 | 5.5000 | 5.8000 | +3.020% | 8 | 65 | +6.897% |
| 2025-04-14 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +7.648% | 1 | 60 | +10.124% |
| 2025-04-11 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +5.231% | 2 | 61 | +18.547% |
| 2025-04-10 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +4.852% | 2 | 61 | +24.748% |
| 2025-04-09 | 4.6400 | 4.7400 | 4.6400 | 4.7400 | -17.851% | 2 | 63 | +30.802% |
| 2025-04-08 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +15.631% | 3 | 62 | +7.452% |
| 2025-04-07 | 5.1900 | 5.3800 | 4.9900 | 4.9900 | -4.038% | 3 | 65 | +24.248% |
| 2025-04-04 | 5.1500 | 5.2000 | 5.0500 | 5.2000 | -11.864% | 6 | 64 | +19.231% |
| 2025-04-03 | 5.5600 | 5.9000 | 5.5600 | 5.9000 | -5.901% | 2 | 61 | +5.085% |
| 2025-04-01 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -31.774% | 5 | 62 | -1.116% |
| 2025-03-25 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +11.937% | 1 | 57 | -32.535% |
| 2025-03-19 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +22.537% | 10 | 57 | -24.482% |
| 2025-03-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -9.825% | 1 | 66 | -7.463% |
| 2025-03-04 | 6.9500 | 7.4300 | 6.9500 | 7.4300 | +3.194% | 11 | 66 | -16.555% |
| 2025-03-03 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +8.271% | 1 | 56 | -13.889% |
| 2025-02-28 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.807% | 2 | 56 | -6.767% |
| 2025-02-25 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -43.968% | 1 | 56 | -12.181% |
| 2025-02-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +3.704% | 1 | 56 | -50.794% |
| 2025-02-19 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -6.968% | 14 | 56 | -48.971% |
| 2025-02-18 | 13.0000 | 13.0600 | 13.0000 | 13.0600 | -8.351% | 8 | 56 | -52.527% |
| 2025-01-29 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +63.605% | 5 | 56 | -56.491% |
| 2025-01-21 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -25.556% | 1 | 55 | -28.817% |
| 2025-01-02 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -11.698% | 4 | 55 | -47.009% |
| 2024-12-19 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -1.487% | 5 | 59 | -53.208% |
| 2024-12-18 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +15.451% | 1 | 59 | -53.903% |
| 2024-12-17 | 13.1000 | 13.1000 | 11.6500 | 11.6500 | -12.274% | 2 | 59 | -46.781% |
| 2024-12-16 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -24.802% | 1 | 59 | -53.313% |
| 2024-11-25 | 18.6500 | 18.7200 | 17.6600 | 17.6600 | +47.167% | 29 | 59 | -64.892% |
| 2024-11-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -10.847% | 2 | 57 | -48.333% |
| 2024-11-11 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +34.600% | 1 | 58 | -53.938% |
| 2024-11-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +27.389% | 4 | 58 | -38.000% |
| 2024-10-24 | 7.6200 | 7.8500 | 7.6000 | 7.8500 | +11.348% | 3 | 56 | -21.019% |
| 2024-10-10 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +11.024% | 1 | 55 | -12.057% |
| 2024-10-09 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.926% | 1 | 56 | -2.362% |
| 2024-09-26 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +8.726% | 1 | 57 | -0.482% |
| 2024-09-18 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -4.975% | 1 | 58 | +8.202% |
| 2024-09-13 | 6.0700 | 6.0700 | 6.0300 | 6.0300 | +0.500% | 8 | 58 | +2.819% |
| 2024-09-12 | 6.0800 | 6.0800 | 6.0000 | 6.0000 | -2.913% | 12 | 54 | +3.333% |
| 2024-09-11 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +4.746% | 3 | 49 | +0.324% |
| 2024-09-10 | 5.9100 | 5.9100 | 5.9000 | 5.9000 | -12.333% | 16 | 46 | +5.085% |
| 2024-09-09 | 6.7200 | 6.7300 | 6.7200 | 6.7300 | -4.674% | 9 | 30 | -7.875% |
| 2024-09-03 | 7.0000 | 7.0600 | 7.0000 | 7.0600 | +0.857% | 2 | 30 | -12.181% |
| 2024-08-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.609% | 2 | 29 | -11.429% |
| 2024-08-29 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -5.765% | 1 | 29 | -22.597% |
| 2024-08-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +2.781% | 1 | 29 | -27.059% |
| 2024-08-26 | 8.0000 | 8.9500 | 8.0000 | 8.2700 | +7.403% | 11 | 29 | -25.030% |
| 2024-08-23 | 8.1300 | 8.1300 | 7.7000 | 7.7000 | 0.000% | 52 | 0 | -19.481% |