ZM270115C00080000
ZM Jan 15 2027 80.00 Call
optionOPRA
EODOct 15, 2026
18.00USD-15.294%(-3.25)1Vol1,240OI
ZM270115C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -15.294% | 1 | 1,240 | 0.000% |
| 2026-10-12 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +6.250% | 3 | 1,240 | -15.294% |
| 2026-10-09 | 18.3000 | 20.0000 | 18.3000 | 20.0000 | +17.302% | 7 | 1,244 | -10.000% |
| 2026-10-05 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +2.711% | 13 | 1,244 | +5.572% |
| 2026-10-02 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -7.778% | 1 | 1,243 | +8.434% |
| 2026-10-01 | 15.6400 | 18.0000 | 15.6400 | 18.0000 | +16.656% | 3 | 1,244 | 0.000% |
| 2026-09-30 | 13.4700 | 15.4400 | 13.4700 | 15.4300 | +22.655% | 3 | 1,245 | +16.656% |
| 2026-09-29 | 12.6000 | 12.6000 | 12.5800 | 12.5800 | -2.101% | 2 | 1,243 | +43.084% |
| 2026-09-28 | 12.6900 | 13.0500 | 12.0000 | 12.8500 | -19.688% | 20 | 1,243 | +40.078% |
| 2026-09-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.560% | 1 | 1,243 | +12.500% |
| 2026-09-22 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +6.405% | 13 | 1,243 | +16.505% |
| 2026-09-21 | 13.8200 | 14.5500 | 13.8200 | 14.5200 | +7.159% | 33 | 1,247 | +23.967% |
| 2026-09-18 | 16.0500 | 16.0500 | 13.5500 | 13.5500 | -17.075% | 20 | 1,236 | +32.841% |
| 2026-09-17 | 16.6000 | 16.6000 | 16.3400 | 16.3400 | -5.549% | 2 | 1,236 | +10.159% |
| 2026-09-16 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -7.979% | 1 | 1,235 | +4.046% |
| 2026-09-15 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -7.753% | 1 | 1,234 | -4.255% |
| 2026-09-09 | 21.4000 | 21.4000 | 20.3800 | 20.3800 | -4.319% | 15 | 1,242 | -11.678% |
| 2026-09-08 | 21.0000 | 21.3000 | 20.8000 | 21.3000 | -12.955% | 16 | 1,252 | -15.493% |
| 2026-09-04 | 21.8000 | 24.4700 | 21.8000 | 24.4700 | +11.227% | 2 | 1,254 | -26.441% |
| 2026-09-03 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -0.227% | 2 | 1,254 | -18.182% |
| 2026-08-28 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -7.895% | 1 | 1,254 | -18.367% |
| 2026-08-27 | 21.1000 | 23.9400 | 20.5000 | 23.9400 | +23.402% | 330 | 1,304 | -24.812% |
| 2026-08-26 | 19.7400 | 19.7400 | 18.0000 | 19.4000 | -25.241% | 222 | 1,134 | -7.216% |
| 2026-08-25 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -5.978% | 20 | 1,134 | -30.636% |
| 2026-08-24 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -13.750% | 1 | 1,136 | -34.783% |
| 2026-08-21 | 30.5000 | 32.0000 | 30.5000 | 32.0000 | +6.667% | 2 | 1,136 | -43.750% |
| 2026-08-20 | 30.0000 | 30.3000 | 30.0000 | 30.0000 | -1.316% | 17 | 1,139 | -40.000% |
| 2026-08-18 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +0.997% | 1 | 1,139 | -40.789% |
| 2026-08-17 | 29.5500 | 30.1000 | 29.5500 | 30.1000 | -0.889% | 2 | 1,139 | -40.199% |
| 2026-08-14 | 30.3700 | 30.3700 | 30.3700 | 30.3700 | +5.451% | 1 | 1,139 | -40.731% |
| 2026-08-07 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +20.351% | 1 | 1,139 | -37.500% |
| 2026-08-04 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | -5.153% | 5 | 1,142 | -24.781% |
| 2026-08-03 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | +20.430% | 5 | 1,142 | -28.656% |
| 2026-07-29 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +27.278% | 1 | 1,142 | -14.081% |
| 2026-07-24 | 16.0500 | 16.4600 | 16.0500 | 16.4600 | +10.842% | 6 | 1,145 | +9.356% |
| 2026-07-23 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -15.385% | 2 | 1,145 | +21.212% |
| 2026-07-21 | 18.3200 | 18.3200 | 17.5500 | 17.5500 | -2.770% | 4 | 1,146 | +2.564% |
| 2026-07-20 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -6.234% | 1 | 1,146 | -0.277% |
| 2026-07-17 | 18.6400 | 19.2500 | 18.4200 | 19.2500 | -8.246% | 4 | 1,148 | -6.494% |
| 2026-07-16 | 20.8500 | 20.9800 | 20.7000 | 20.9800 | +3.810% | 28 | 1,149 | -14.204% |
| 2026-07-15 | 21.0000 | 21.0000 | 20.1500 | 20.2100 | +4.715% | 3 | 1,150 | -10.935% |
| 2026-07-14 | 18.0000 | 19.5500 | 17.8500 | 19.3000 | -0.515% | 32 | 1,152 | -6.736% |
| 2026-07-13 | 19.6000 | 19.6000 | 19.4000 | 19.4000 | +6.301% | 2 | 1,152 | -7.216% |
| 2026-07-10 | 19.0500 | 19.0500 | 18.2500 | 18.2500 | +2.817% | 8 | 1,155 | -1.370% |
| 2026-07-09 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +13.419% | 1 | 1,155 | +1.408% |
| 2026-07-07 | 15.8500 | 16.0700 | 15.6500 | 15.6500 | -2.371% | 3 | 1,156 | +15.016% |
| 2026-07-06 | 16.1800 | 16.1800 | 15.0500 | 16.0300 | -4.012% | 6 | 1,156 | +12.289% |
| 2026-07-02 | 17.2300 | 17.5000 | 16.7000 | 16.7000 | -12.565% | 10 | 1,157 | +7.784% |
| 2026-07-01 | 19.1000 | 19.1500 | 19.1000 | 19.1000 | +19.375% | 20 | 1,157 | -5.759% |
| 2026-06-30 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +0.756% | 2 | 1,157 | +12.500% |
| 2026-06-29 | 17.3400 | 17.3400 | 15.8800 | 15.8800 | -0.126% | 3 | 1,157 | +13.350% |
| 2026-06-26 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +13.734% | 4 | 1,161 | +13.208% |
| 2026-06-25 | 14.9200 | 14.9200 | 13.9800 | 13.9800 | -10.557% | 8 | 1,158 | +28.755% |
| 2026-06-24 | 16.1700 | 16.1700 | 15.6000 | 15.6300 | -4.985% | 28 | 1,171 | +15.163% |
| 2026-06-23 | 16.3000 | 16.8300 | 16.3000 | 16.4500 | +8.366% | 28 | 1,177 | +9.422% |
| 2026-06-22 | 15.5000 | 15.5400 | 15.1800 | 15.1800 | -9.373% | 8 | 1,182 | +18.577% |
| 2026-06-18 | 17.3500 | 17.3500 | 16.2500 | 16.7500 | -6.944% | 17 | 1,186 | +7.463% |
| 2026-06-17 | 19.0400 | 19.0400 | 18.0000 | 18.0000 | -14.489% | 2 | 1,185 | 0.000% |
| 2026-06-16 | 20.3800 | 21.0500 | 20.3800 | 21.0500 | -6.444% | 3 | 1,186 | -14.489% |
| 2026-06-15 | 23.6000 | 23.6000 | 22.4600 | 22.5000 | +4.651% | 35 | 1,188 | -20.000% |
| 2026-06-11 | 22.3000 | 22.3000 | 21.0000 | 21.5000 | -7.844% | 48 | 1,204 | -16.279% |
| 2026-06-10 | 24.5400 | 24.5500 | 23.3300 | 23.3300 | -1.353% | 20 | 1,206 | -22.846% |
| 2026-06-09 | 26.1200 | 26.2200 | 23.6500 | 23.6500 | -17.711% | 9 | 1,205 | -23.890% |
| 2026-06-08 | 28.9800 | 29.1200 | 28.7300 | 28.7400 | -4.487% | 11 | 1,205 | -37.370% |
| 2026-06-05 | 30.3700 | 30.3900 | 30.0300 | 30.0900 | -11.239% | 9 | 1,206 | -40.179% |
| 2026-06-03 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -11.140% | 1 | 1,207 | -46.903% |
| 2026-06-02 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | -2.679% | 3 | 1,207 | -52.818% |
| 2026-06-01 | 36.3600 | 39.8600 | 36.3600 | 39.2000 | +32.791% | 134 | 1,237 | -54.082% |
| 2026-05-29 | 29.5200 | 29.5200 | 29.5200 | 29.5200 | +6.647% | 5 | 1,237 | -39.024% |
| 2026-05-28 | 28.5900 | 28.5900 | 27.6000 | 27.6800 | -1.001% | 3 | 1,237 | -34.971% |
| 2026-05-27 | 27.9600 | 27.9600 | 27.9600 | 27.9600 | -14.886% | 20 | 1,237 | -35.622% |
| 2026-05-22 | 36.7100 | 36.7100 | 32.8500 | 32.8500 | +27.276% | 11 | 1,237 | -45.205% |
| 2026-05-21 | 26.5500 | 26.5500 | 25.8100 | 25.8100 | -11.000% | 41 | 1,248 | -30.260% |
| 2026-05-19 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +2.800% | 1 | 1,247 | -37.931% |
| 2026-05-18 | 28.2200 | 28.2200 | 28.2100 | 28.2100 | -6.928% | 40 | 1,287 | -36.193% |
| 2026-05-15 | 30.3100 | 30.3100 | 30.3100 | 30.3100 | +4.879% | 4 | 1,287 | -40.614% |
| 2026-05-14 | 29.8200 | 29.8200 | 28.2500 | 28.9000 | -7.074% | 5 | 1,288 | -37.716% |
| 2026-05-13 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -0.321% | 3 | 1,288 | -42.122% |
| 2026-05-12 | 31.8500 | 31.8500 | 31.1300 | 31.2000 | -15.676% | 4 | 1,287 | -42.308% |
| 2026-05-11 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +5.233% | 1 | 1,287 | -51.351% |
| 2026-05-07 | 36.0500 | 36.0500 | 34.8000 | 35.1600 | +0.687% | 10 | 1,277 | -48.805% |
| 2026-05-04 | 33.9700 | 35.0000 | 33.9500 | 34.9200 | +7.911% | 15 | 1,289 | -48.454% |
| 2026-05-01 | 30.0000 | 32.3600 | 30.0000 | 32.3600 | +20.074% | 21 | 1,303 | -44.376% |
| 2026-04-30 | 26.2000 | 27.2500 | 24.3900 | 26.9500 | +10.000% | 134 | 1,180 | -33.210% |
| 2026-04-29 | 23.0000 | 24.5000 | 23.0000 | 24.5000 | +12.385% | 5 | 1,177 | -26.531% |
| 2026-04-27 | 21.6800 | 21.9400 | 21.3000 | 21.8000 | -6.438% | 46 | 1,198 | -17.431% |
| 2026-04-24 | 21.3000 | 23.3000 | 21.3000 | 23.3000 | +17.380% | 8 | 1,198 | -22.747% |
| 2026-04-23 | 20.1000 | 20.4000 | 19.5200 | 19.8500 | -7.674% | 13 | 1,191 | -9.320% |
| 2026-04-21 | 23.1000 | 23.3000 | 21.5000 | 21.5000 | +6.173% | 21 | 1,207 | -16.279% |
| 2026-04-20 | 20.7500 | 20.7500 | 20.2500 | 20.2500 | +8.754% | 2 | 1,207 | -11.111% |
| 2026-04-17 | 19.6000 | 19.6000 | 18.6200 | 18.6200 | +1.196% | 26 | 1,207 | -3.330% |
| 2026-04-16 | 19.5500 | 19.5500 | 18.4000 | 18.4000 | -6.599% | 3 | 1,217 | -2.174% |
| 2026-04-15 | 17.2500 | 19.7500 | 17.2500 | 19.7000 | +33.559% | 28 | 1,216 | -8.629% |
| 2026-04-14 | 14.8600 | 14.8600 | 14.6000 | 14.7500 | -2.123% | 12 | 1,243 | +22.034% |
| 2026-04-13 | 14.1600 | 15.1500 | 14.1600 | 15.0700 | +15.302% | 21 | 1,243 | +19.443% |
| 2026-04-10 | 12.9600 | 13.3300 | 11.9500 | 13.0700 | -13.156% | 35 | 1,238 | +37.720% |
| 2026-04-08 | 16.4500 | 16.4500 | 15.0500 | 15.0500 | -6.811% | 12 | 1,256 | +19.601% |
| 2026-04-07 | 15.7200 | 16.5000 | 15.7200 | 16.1500 | +10.616% | 13 | 1,256 | +11.455% |
| 2026-04-06 | 14.5500 | 14.6000 | 14.5000 | 14.6000 | +1.248% | 15 | 1,251 | +23.288% |
| 2026-04-02 | 14.2500 | 14.5000 | 14.2500 | 14.4200 | +4.873% | 8 | 1,247 | +24.827% |
| 2026-04-01 | 13.9100 | 13.9100 | 13.7500 | 13.7500 | +4.483% | 20 | 1,247 | +30.909% |
| 2026-03-31 | 13.3000 | 13.3000 | 12.5100 | 13.1600 | +10.495% | 8 | 1,267 | +36.778% |
| 2026-03-27 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -8.173% | 1 | 1,271 | +51.134% |
| 2026-03-26 | 13.0000 | 13.8000 | 12.9700 | 12.9700 | +7.013% | 20 | 1,270 | +38.782% |
| 2026-03-25 | 11.3500 | 12.1200 | 11.3500 | 12.1200 | +12.744% | 5 | 1,276 | +48.515% |
| 2026-03-24 | 11.5000 | 11.5000 | 10.7500 | 10.7500 | -9.740% | 22 | 1,276 | +67.442% |
| 2026-03-23 | 11.3000 | 12.2500 | 11.3000 | 11.9100 | +10.278% | 148 | 1,284 | +51.134% |
| 2026-03-20 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.818% | 1 | 1,302 | +66.667% |
| 2026-03-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.172% | 5 | 1,302 | +63.636% |
| 2026-03-18 | 11.2100 | 11.6000 | 11.2100 | 11.6000 | +4.317% | 20 | 1,307 | +55.172% |
| 2026-03-17 | 10.7500 | 11.1200 | 10.7500 | 11.1200 | +7.961% | 3 | 1,297 | +61.871% |
| 2026-03-16 | 10.4200 | 10.4200 | 10.3000 | 10.3000 | -2.830% | 47 | 1,298 | +74.757% |
| 2026-03-13 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -1.304% | 5 | 1,320 | +69.811% |
| 2026-03-11 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -7.334% | 1 | 1,320 | +67.598% |
| 2026-03-10 | 11.2500 | 11.8300 | 11.2500 | 11.5900 | +2.566% | 36 | 1,320 | +55.306% |
| 2026-03-09 | 11.4700 | 11.4700 | 11.3000 | 11.3000 | -5.833% | 5 | 1,309 | +59.292% |
| 2026-03-06 | 11.7500 | 12.0000 | 11.5000 | 12.0000 | -1.639% | 17 | 1,317 | +50.000% |
| 2026-03-05 | 13.0000 | 13.0000 | 12.2000 | 12.2000 | -0.813% | 8 | 1,311 | +47.541% |
| 2026-03-04 | 12.1600 | 12.5500 | 12.1600 | 12.3000 | +27.198% | 14 | 1,309 | +46.341% |
| 2026-03-03 | 9.2400 | 10.3700 | 9.2400 | 9.6700 | -0.309% | 33 | 1,311 | +86.143% |
| 2026-03-02 | 9.5700 | 9.7000 | 9.5700 | 9.7000 | -4.902% | 2 | 1,295 | +85.567% |
| 2026-02-27 | 9.5100 | 10.2000 | 9.5100 | 10.2000 | -6.422% | 11 | 1,296 | +76.471% |
| 2026-02-26 | 13.3300 | 13.3300 | 9.6800 | 10.9000 | -38.592% | 56 | 1,297 | +65.138% |
| 2026-02-25 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +4.106% | 1 | 1,268 | +1.408% |
| 2026-02-23 | 16.7100 | 17.2500 | 16.7100 | 17.0500 | -22.465% | 21 | 1,268 | +5.572% |
| 2026-02-19 | 21.9900 | 21.9900 | 21.9900 | 21.9900 | +2.422% | 5 | 1,262 | -18.145% |
| 2026-02-18 | 21.5400 | 21.5600 | 21.4700 | 21.4700 | -5.000% | 12 | 1,267 | -16.162% |
| 2026-02-13 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +6.604% | 1 | 1,256 | -20.354% |
| 2026-02-11 | 21.6600 | 21.6600 | 21.1500 | 21.2000 | -14.516% | 65 | 1,256 | -15.094% |
| 2026-02-10 | 25.6300 | 25.6500 | 24.8000 | 24.8000 | +1.848% | 22 | 1,251 | -27.419% |
| 2026-02-09 | 22.4800 | 24.4000 | 22.4800 | 24.3500 | +13.361% | 28 | 1,262 | -26.078% |
| 2026-02-06 | 20.8500 | 21.4800 | 20.8000 | 21.4800 | -3.936% | 47 | 1,260 | -16.201% |
| 2026-02-05 | 22.5000 | 22.5000 | 22.3600 | 22.3600 | +7.759% | 5 | 1,273 | -19.499% |
| 2026-02-04 | 19.3900 | 21.3500 | 19.3900 | 20.7500 | +4.010% | 21 | 1,272 | -13.253% |
| 2026-02-03 | 22.4000 | 22.4000 | 19.8000 | 19.9500 | -10.498% | 4 | 1,290 | -9.774% |
| 2026-02-02 | 23.3000 | 23.3000 | 22.2900 | 22.2900 | +1.874% | 5 | 1,288 | -19.246% |
| 2026-01-30 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | +5.142% | 1 | 1,290 | -17.733% |
| 2026-01-29 | 23.5100 | 24.0800 | 20.8100 | 20.8100 | -13.111% | 5 | 1,289 | -13.503% |
| 2026-01-27 | 24.8500 | 24.9500 | 22.8500 | 23.9500 | -4.200% | 39 | 1,287 | -24.843% |
| 2026-01-26 | 18.7000 | 25.0000 | 18.7000 | 25.0000 | +53.374% | 67 | 1,303 | -28.000% |
| 2026-01-23 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +22.556% | 1 | 1,359 | +10.429% |
| 2026-01-21 | 13.6000 | 13.6000 | 13.3000 | 13.3000 | -3.553% | 58 | 1,359 | +35.338% |
| 2026-01-20 | 13.5000 | 13.7900 | 13.2000 | 13.7900 | +2.528% | 12 | 1,309 | +30.529% |
| 2026-01-16 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -6.206% | 1 | 1,308 | +33.829% |
| 2026-01-15 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -5.347% | 5 | 1,308 | +25.523% |
| 2026-01-13 | 15.1500 | 15.1500 | 15.0500 | 15.1500 | -15.833% | 14 | 1,311 | +18.812% |
| 2026-01-12 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +10.769% | 10 | 1,308 | 0.000% |
| 2026-01-08 | 16.7400 | 16.7400 | 16.2500 | 16.2500 | -4.299% | 2 | 1,318 | +10.769% |
| 2026-01-07 | 16.9500 | 16.9800 | 16.9500 | 16.9800 | +3.537% | 2 | 1,318 | +6.007% |
| 2026-01-06 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -1.205% | 2 | 1,319 | +9.756% |
| 2026-01-05 | 15.5500 | 16.6000 | 15.5500 | 16.6000 | +18.149% | 3 | 1,323 | +8.434% |
| 2026-01-02 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -16.617% | 1 | 1,323 | +28.114% |
| 2025-12-31 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +0.357% | 5 | 1,317 | +6.825% |
| 2025-12-30 | 16.8000 | 16.8000 | 16.7900 | 16.7900 | -14.337% | 21 | 1,317 | +7.207% |
| 2025-12-22 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -1.010% | 2 | 1,338 | -8.163% |
| 2025-12-17 | 19.7500 | 19.8000 | 19.7500 | 19.8000 | +8.493% | 5 | 1,336 | -9.091% |
| 2025-12-16 | 18.2500 | 18.3000 | 18.1000 | 18.2500 | +0.275% | 96 | 1,337 | -1.370% |
| 2025-12-15 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -11.220% | 3 | 1,254 | -1.099% |
| 2025-12-12 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +7.781% | 5 | 1,254 | -12.195% |
| 2025-12-10 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -0.937% | 5 | 1,254 | -5.363% |
| 2025-12-09 | 19.0000 | 19.2000 | 18.9500 | 19.2000 | +14.627% | 24 | 1,254 | -6.250% |
| 2025-12-02 | 17.5100 | 17.5100 | 16.7500 | 16.7500 | -8.819% | 4 | 1,254 | +7.463% |
| 2025-11-25 | 16.5900 | 20.5800 | 15.5000 | 18.3700 | +36.580% | 31 | 1,252 | -2.014% |
| 2025-11-24 | 14.0000 | 14.1700 | 13.4500 | 13.4500 | -2.395% | 27 | 1,254 | +33.829% |
| 2025-11-20 | 13.9000 | 13.9000 | 13.7800 | 13.7800 | -14.675% | 4 | 1,251 | +30.624% |
| 2025-11-17 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -6.701% | 1 | 1,251 | +11.455% |
| 2025-11-14 | 16.8000 | 17.3100 | 16.8000 | 17.3100 | -3.833% | 2 | 1,252 | +3.986% |
| 2025-11-13 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +1.695% | 1 | 1,251 | 0.000% |
| 2025-11-12 | 17.7000 | 17.7500 | 17.7000 | 17.7000 | -0.673% | 44 | 1,251 | +1.695% |
| 2025-11-11 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | +12.785% | 48 | 1,207 | +1.010% |
| 2025-11-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -7.602% | 3 | 1,218 | +13.924% |
| 2025-11-04 | 17.7500 | 17.9000 | 17.1000 | 17.1000 | -7.568% | 9 | 1,215 | +5.263% |
| 2025-11-03 | 18.7500 | 18.7500 | 18.0000 | 18.5000 | -4.145% | 26 | 1,209 | -2.703% |
| 2025-10-31 | 18.3400 | 19.3000 | 18.3400 | 19.3000 | +6.925% | 16 | 1,209 | -6.736% |
| 2025-10-30 | 16.4700 | 18.0500 | 16.4700 | 18.0500 | +7.377% | 8 | 1,215 | -0.277% |
| 2025-10-29 | 16.4000 | 16.8100 | 16.3900 | 16.8100 | -3.943% | 3 | 1,214 | +7.079% |
| 2025-10-28 | 17.3800 | 18.0800 | 17.0000 | 17.5000 | -0.737% | 29 | 1,213 | +2.857% |
| 2025-10-27 | 17.7800 | 18.0600 | 17.5000 | 17.6300 | +1.614% | 24 | 1,212 | +2.099% |
| 2025-10-24 | 16.8000 | 17.3500 | 16.7000 | 17.3500 | +8.914% | 19 | 1,212 | +3.746% |
| 2025-10-23 | 15.8900 | 15.9300 | 15.8900 | 15.9300 | +2.444% | 2 | 1,220 | +12.994% |
| 2025-10-22 | 15.4400 | 15.5500 | 15.4400 | 15.5500 | -0.321% | 2 | 1,219 | +15.756% |
| 2025-10-21 | 15.0600 | 15.6000 | 15.0600 | 15.6000 | +2.094% | 4 | 1,219 | +15.385% |
| 2025-10-20 | 15.0800 | 15.2800 | 15.0800 | 15.2800 | +11.941% | 2 | 1,223 | +17.801% |
| 2025-10-16 | 14.0000 | 14.0000 | 13.6000 | 13.6500 | -2.500% | 19 | 1,224 | +31.868% |
| 2025-10-10 | 15.7000 | 15.7000 | 14.0000 | 14.0000 | -8.197% | 13 | 1,215 | +28.571% |
| 2025-10-09 | 14.1000 | 15.2500 | 14.1000 | 15.2500 | +15.094% | 11 | 1,224 | +18.033% |
| 2025-10-08 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +0.379% | 1 | 1,215 | +35.849% |
| 2025-10-07 | 13.2500 | 13.3700 | 13.2000 | 13.2000 | -7.692% | 15 | 1,208 | +36.364% |
| 2025-10-06 | 14.5500 | 15.5100 | 13.9000 | 14.3000 | -1.379% | 10 | 1,208 | +25.874% |
| 2025-10-03 | 14.8000 | 14.9000 | 14.2600 | 14.5000 | -0.753% | 14 | 1,202 | +24.138% |
| 2025-10-02 | 14.7200 | 15.6400 | 14.6000 | 14.6100 | +1.107% | 6 | 1,201 | +23.203% |
| 2025-10-01 | 15.7900 | 16.0000 | 14.4000 | 14.4500 | -5.246% | 6 | 1,201 | +24.567% |
| 2025-09-30 | 16.5000 | 16.5000 | 15.2500 | 15.2500 | -11.952% | 61 | 1,204 | +18.033% |
| 2025-09-29 | 17.1100 | 17.3200 | 16.9000 | 17.3200 | +13.203% | 5 | 1,205 | +3.926% |
| 2025-09-23 | 15.8000 | 16.6700 | 15.3000 | 15.3000 | -13.510% | 11 | 1,205 | +17.647% |
| 2025-09-22 | 16.9200 | 17.6900 | 16.8500 | 17.6900 | +3.450% | 5 | 1,197 | +1.752% |
| 2025-09-19 | 18.4700 | 18.4700 | 17.0900 | 17.1000 | -4.894% | 4 | 1,197 | +5.263% |
| 2025-09-17 | 17.6700 | 17.9800 | 17.6700 | 17.9800 | +3.751% | 4 | 1,197 | +0.111% |
| 2025-09-16 | 17.0900 | 17.3300 | 17.0900 | 17.3300 | +4.084% | 3 | 1,198 | +3.866% |
| 2025-09-15 | 18.0700 | 18.0700 | 16.6500 | 16.6500 | -5.398% | 3 | 1,197 | +8.108% |
| 2025-09-12 | 16.6000 | 17.6000 | 16.6000 | 17.6000 | +5.389% | 2 | 1,198 | +2.273% |
| 2025-09-11 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -1.475% | 1 | 1,197 | +7.784% |
| 2025-09-10 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -7.123% | 5 | 1,196 | +6.195% |
| 2025-09-09 | 18.0500 | 18.2500 | 18.0500 | 18.2500 | +8.309% | 4 | 1,196 | -1.370% |
| 2025-09-08 | 16.6500 | 17.5800 | 16.6500 | 16.8500 | +6.646% | 74 | 1,198 | +6.825% |
| 2025-09-05 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +5.123% | 1 | 1,160 | +13.924% |
| 2025-09-04 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -6.297% | 1 | 1,160 | +19.760% |
| 2025-09-03 | 15.2000 | 16.0400 | 15.2000 | 16.0400 | +9.488% | 4 | 1,159 | +12.219% |
| 2025-09-02 | 13.8000 | 14.6500 | 13.8000 | 14.6500 | +5.396% | 14 | 1,159 | +22.867% |
| 2025-08-28 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +4.906% | 1 | 1,161 | +29.496% |
| 2025-08-27 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +3.922% | 1 | 1,162 | +35.849% |
| 2025-08-26 | 15.1700 | 15.1700 | 12.7500 | 12.7500 | -11.088% | 9 | 1,162 | +41.176% |
| 2025-08-22 | 13.7300 | 14.3400 | 13.7300 | 14.3400 | +49.843% | 24 | 1,166 | +25.523% |
| 2025-08-21 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -6.084% | 1 | 1,163 | +88.088% |
| 2025-08-18 | 10.1600 | 10.1900 | 10.1600 | 10.1900 | -0.682% | 2 | 1,162 | +76.644% |
| 2025-08-15 | 10.0400 | 10.2600 | 10.0400 | 10.2600 | +8.571% | 2 | 1,162 | +75.439% |
| 2025-08-14 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +14.407% | 9 | 1,166 | +90.476% |
| 2025-08-12 | 9.0000 | 9.0000 | 8.1000 | 8.2600 | -2.824% | 3 | 1,164 | +117.918% |
| 2025-08-11 | 9.2500 | 9.2500 | 8.5000 | 8.5000 | -6.593% | 19 | 1,164 | +111.765% |
| 2025-08-08 | 9.1500 | 9.1500 | 9.1000 | 9.1000 | -0.329% | 55 | 1,148 | +97.802% |
| 2025-08-07 | 9.1500 | 9.1500 | 9.1300 | 9.1300 | -2.872% | 2 | 1,162 | +97.152% |
| 2025-08-06 | 9.4700 | 9.6500 | 9.4000 | 9.4000 | +1.075% | 7 | 1,161 | +91.489% |
| 2025-08-05 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +8.140% | 1 | 1,165 | +93.548% |
| 2025-08-01 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -21.461% | 1 | 1,164 | +109.302% |
| 2025-07-31 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -0.455% | 1 | 1,163 | +64.384% |
| 2025-07-23 | 12.2300 | 12.2300 | 11.0000 | 11.0000 | +0.457% | 2 | 1,164 | +63.636% |
| 2025-07-21 | 10.6600 | 11.0000 | 10.6600 | 10.9500 | -1.351% | 28 | 1,164 | +64.384% |
| 2025-07-18 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -4.475% | 2 | 1,168 | +62.162% |
| 2025-07-17 | 11.7000 | 11.7000 | 11.6200 | 11.6200 | +4.029% | 2 | 1,168 | +54.905% |
| 2025-07-16 | 11.1800 | 11.3500 | 11.1700 | 11.1700 | -2.870% | 4 | 1,166 | +61.146% |
| 2025-07-14 | 11.5900 | 11.5900 | 11.5000 | 11.5000 | +9.628% | 6 | 1,164 | +56.522% |
| 2025-07-11 | 11.0300 | 11.1500 | 10.4900 | 10.4900 | -10.723% | 213 | 1,161 | +71.592% |
| 2025-07-10 | 11.7000 | 12.0000 | 11.6000 | 11.7500 | -9.615% | 43 | 964 | +53.191% |
| 2025-07-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -1.515% | 8 | 928 | +38.462% |
| 2025-07-07 | 13.6000 | 13.6000 | 13.2000 | 13.2000 | -8.333% | 52 | 920 | +36.364% |
| 2025-07-03 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +11.628% | 1 | 880 | +25.000% |
| 2025-07-02 | 13.1000 | 13.1000 | 12.9000 | 12.9000 | -4.444% | 4 | 880 | +39.535% |
| 2025-06-27 | 13.5900 | 13.5900 | 13.4900 | 13.5000 | +5.058% | 3 | 878 | +33.333% |
| 2025-06-25 | 13.0500 | 13.0500 | 12.5000 | 12.8500 | -6.613% | 81 | 877 | +40.078% |
| 2025-06-24 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -2.411% | 1 | 874 | +30.814% |
| 2025-06-20 | 13.8000 | 14.3200 | 13.8000 | 14.1000 | -1.122% | 1,004 | 874 | +27.660% |
| 2025-06-18 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +2.076% | 200 | 223 | +26.227% |
| 2025-06-16 | 13.6500 | 13.9700 | 13.6500 | 13.9700 | -3.655% | 5 | 223 | +28.848% |
| 2025-06-11 | 14.9000 | 14.9000 | 14.5000 | 14.5000 | -5.537% | 3 | 218 | +24.138% |
| 2025-06-10 | 15.6000 | 15.6000 | 15.3500 | 15.3500 | -4.658% | 202 | 215 | +17.264% |
| 2025-06-06 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -4.281% | 4 | 262 | +11.801% |
| 2025-06-03 | 16.5700 | 16.8200 | 16.5700 | 16.8200 | +3.190% | 2 | 260 | +7.015% |
| 2025-05-30 | 15.7900 | 16.3000 | 15.7900 | 16.3000 | +3.492% | 6 | 260 | +10.429% |
| 2025-05-29 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -3.670% | 1 | 260 | +14.286% |
| 2025-05-27 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -8.914% | 2 | 259 | +10.092% |
| 2025-05-21 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -7.235% | 1 | 257 | +0.279% |
| 2025-05-14 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +61.250% | 1 | 256 | -6.977% |
| 2025-04-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.143% | 16 | 255 | +50.000% |
| 2025-04-07 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.198% | 1 | 247 | +60.714% |
| 2025-04-04 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -13.978% | 4 | 248 | +55.575% |
| 2025-04-01 | 13.5500 | 13.5500 | 13.4500 | 13.4500 | -16.199% | 17 | 250 | +33.829% |
| 2025-03-27 | 16.0000 | 16.0500 | 16.0000 | 16.0500 | +3.282% | 32 | 241 | +12.150% |
| 2025-03-19 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | +2.237% | 1 | 270 | +15.830% |
| 2025-03-07 | 14.1500 | 15.2000 | 14.1500 | 15.2000 | +5.923% | 12 | 271 | +18.421% |
| 2025-03-05 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +0.985% | 5 | 262 | +25.436% |
| 2025-03-04 | 13.9000 | 14.2100 | 13.9000 | 14.2100 | +9.308% | 11 | 262 | +26.671% |
| 2025-02-28 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +16.592% | 2 | 269 | +38.462% |
| 2025-02-27 | 13.0700 | 13.0700 | 11.1500 | 11.1500 | -19.784% | 3 | 268 | +61.435% |
| 2025-02-25 | 16.3300 | 16.3300 | 13.5000 | 13.9000 | -29.009% | 30 | 263 | +29.496% |
| 2025-02-24 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | -2.100% | 1 | 263 | -8.069% |
| 2025-02-21 | 22.6000 | 22.6000 | 20.0000 | 20.0000 | -2.534% | 22 | 262 | -10.000% |
| 2025-02-20 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | -5.000% | 3 | 251 | -12.281% |
| 2025-02-18 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +0.465% | 5 | 248 | -16.667% |
| 2025-02-14 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -2.935% | 2 | 250 | -16.279% |
| 2025-02-11 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -4.526% | 1 | 250 | -18.736% |
| 2025-02-06 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +2.428% | 1 | 249 | -22.414% |
| 2025-02-04 | 22.7000 | 22.7000 | 22.6500 | 22.6500 | +4.426% | 2 | 248 | -20.530% |
| 2025-02-03 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | -9.436% | 1 | 248 | -17.012% |
| 2025-01-31 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -1.237% | 400 | 247 | -24.843% |
| 2025-01-29 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +30.027% | 2 | 47 | -25.773% |
| 2025-01-24 | 18.5500 | 18.6500 | 18.5500 | 18.6500 | +2.473% | 8 | 49 | -3.485% |
| 2025-01-23 | 17.5900 | 18.2000 | 17.5900 | 18.2000 | +5.814% | 3 | 51 | -1.099% |
| 2025-01-21 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -6.522% | 1 | 51 | +4.651% |
| 2025-01-17 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -0.594% | 4 | 51 | -2.174% |
| 2025-01-16 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | -2.579% | 1 | 51 | -2.755% |
| 2025-01-15 | 18.9500 | 19.0000 | 18.9500 | 19.0000 | +2.426% | 3 | 50 | -5.263% |
| 2025-01-14 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +1.090% | 2 | 48 | -2.965% |
| 2025-01-08 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -6.378% | 1 | 46 | -1.907% |
| 2025-01-07 | 20.0500 | 20.0500 | 19.6000 | 19.6000 | -8.710% | 3 | 46 | -8.163% |
| 2025-01-06 | 21.5000 | 21.5000 | 21.4700 | 21.4700 | +7.619% | 13 | 54 | -16.162% |
| 2024-12-31 | 20.4200 | 20.4200 | 19.9500 | 19.9500 | -12.538% | 3 | 54 | -9.774% |
| 2024-12-27 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | +7.341% | 4 | 54 | -21.087% |
| 2024-12-18 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -3.057% | 1 | 52 | -15.294% |
| 2024-12-16 | 21.9500 | 21.9500 | 21.8500 | 21.9200 | -4.985% | 4 | 52 | -17.883% |
| 2024-12-11 | 23.0700 | 23.0700 | 23.0700 | 23.0700 | +9.857% | 1 | 52 | -21.977% |
| 2024-12-05 | 21.6000 | 21.6000 | 21.0000 | 21.0000 | -2.144% | 2 | 53 | -14.286% |
| 2024-12-04 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | +3.671% | 1 | 51 | -16.123% |
| 2024-11-26 | 21.9700 | 21.9700 | 19.8500 | 20.7000 | +9.582% | 34 | 50 | -13.043% |
| 2024-11-06 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | +6.723% | 1 | 22 | -4.711% |
| 2024-11-05 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +31.111% | 1 | 22 | +1.695% |
| 2024-10-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +17.391% | 10 | 21 | +33.333% |
| 2024-10-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.167% | 1 | 11 | +56.522% |
| 2024-09-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 10 | 10 | +50.000% |