HOOD261218P00100000
HOOD Dec 18 2026 100.00 Put
optionOPRA
EODOct 30, 2026
17.05USD+35.533%(+4.47)389Vol18,065OI
HOOD261218P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 18.9700 | 19.3800 | 17.0500 | 17.0500 | +35.533% | 389 | 18,082 | 0.000% |
| 2026-10-29 | 13.8000 | 13.8500 | 12.0500 | 12.5800 | -0.553% | 444 | 18,014 | +35.533% |
| 2026-10-28 | 14.0000 | 14.0000 | 12.1000 | 12.6500 | +7.203% | 655 | 17,947 | +34.783% |
| 2026-10-27 | 11.4800 | 11.9500 | 10.8000 | 11.8000 | -8.527% | 415 | 17,842 | +44.492% |
| 2026-10-26 | 12.6000 | 13.7500 | 12.2600 | 12.9000 | +7.500% | 749 | 17,834 | +32.171% |
| 2026-10-23 | 11.3000 | 12.0500 | 10.8000 | 12.0000 | +6.667% | 207 | 17,905 | +42.083% |
| 2026-10-22 | 10.5500 | 11.7500 | 8.9500 | 11.2500 | +31.579% | 601 | 17,843 | +51.556% |
| 2026-10-21 | 8.9200 | 9.9300 | 8.3000 | 8.5500 | -18.494% | 394 | 17,803 | +99.415% |
| 2026-10-20 | 12.0000 | 12.0400 | 9.2500 | 10.4900 | -6.756% | 404 | 17,772 | +62.536% |
| 2026-10-19 | 9.5100 | 11.2500 | 9.5100 | 11.2500 | +5.140% | 1,087 | 17,144 | +51.556% |
| 2026-10-16 | 8.6500 | 11.2500 | 8.0900 | 10.7000 | +29.854% | 569 | 17,042 | +59.346% |
| 2026-10-15 | 11.0000 | 12.3000 | 8.2400 | 8.2400 | -13.263% | 640 | 17,020 | +106.917% |
| 2026-10-14 | 6.6500 | 9.7000 | 6.4800 | 9.5000 | +58.863% | 439 | 16,928 | +79.474% |
| 2026-10-13 | 6.3300 | 6.5000 | 5.8000 | 5.9800 | -5.380% | 152 | 16,930 | +185.117% |
| 2026-10-12 | 6.5000 | 6.6000 | 6.1000 | 6.3200 | +0.158% | 104 | 16,910 | +169.778% |
| 2026-10-09 | 7.2000 | 7.2000 | 6.3100 | 6.3100 | -13.205% | 76 | 16,900 | +170.206% |
| 2026-10-08 | 7.0000 | 7.6700 | 6.5200 | 7.2700 | +13.064% | 149 | 16,822 | +134.525% |
| 2026-10-07 | 6.4000 | 6.9500 | 6.2000 | 6.4300 | +11.054% | 184 | 16,696 | +165.163% |
| 2026-10-06 | 5.2000 | 5.8300 | 5.0000 | 5.7900 | +7.222% | 280 | 16,618 | +194.473% |
| 2026-10-05 | 5.9400 | 5.9400 | 5.4000 | 5.4000 | -10.299% | 133 | 16,592 | +215.741% |
| 2026-10-02 | 5.7000 | 6.2400 | 4.8600 | 6.0200 | -8.788% | 232 | 16,612 | +183.223% |
| 2026-10-01 | 6.6500 | 6.6500 | 6.1300 | 6.6000 | +2.326% | 154 | 16,576 | +158.333% |
| 2026-09-30 | 4.6000 | 6.5500 | 4.6000 | 6.4500 | +11.207% | 385 | 16,336 | +164.341% |
| 2026-09-29 | 5.2500 | 6.1000 | 5.2500 | 5.8000 | -0.172% | 323 | 16,359 | +193.966% |
| 2026-09-28 | 5.1500 | 6.0200 | 5.1500 | 5.8100 | +11.731% | 35 | 16,346 | +193.460% |
| 2026-09-25 | 5.5500 | 5.7500 | 5.2000 | 5.2000 | -2.256% | 304 | 16,349 | +227.885% |
| 2026-09-24 | 5.8500 | 5.8500 | 5.0900 | 5.3200 | +4.314% | 42 | 16,320 | +220.489% |
| 2026-09-23 | 4.8500 | 5.2800 | 4.5700 | 5.1000 | +2.000% | 126 | 16,281 | +234.314% |
| 2026-09-22 | 5.4000 | 5.4000 | 4.8000 | 5.0000 | -6.191% | 263 | 16,287 | +241.000% |
| 2026-09-21 | 5.7500 | 5.8500 | 5.0000 | 5.3300 | -15.262% | 519 | 16,321 | +219.887% |
| 2026-09-18 | 7.5700 | 8.1400 | 6.1500 | 6.2900 | -27.283% | 849 | 16,314 | +171.065% |
| 2026-09-17 | 9.2000 | 9.8600 | 8.6000 | 8.6500 | -19.907% | 141 | 16,319 | +97.110% |
| 2026-09-16 | 9.1300 | 11.6700 | 9.1300 | 10.8000 | +18.033% | 648 | 16,128 | +57.870% |
| 2026-09-15 | 8.6500 | 9.9600 | 8.2800 | 9.1500 | +16.709% | 87 | 16,087 | +86.339% |
| 2026-09-14 | 7.8000 | 8.2500 | 7.3500 | 7.8400 | -6.108% | 65 | 16,103 | +117.474% |
| 2026-09-11 | 8.4500 | 8.9000 | 7.9000 | 8.3500 | 0.000% | 100 | 16,107 | +104.192% |
| 2026-09-10 | 8.6700 | 8.8000 | 7.7700 | 8.3500 | +4.506% | 472 | 16,127 | +104.192% |
| 2026-09-09 | 7.0000 | 7.9900 | 7.0000 | 7.9900 | +8.266% | 186 | 16,120 | +113.392% |
| 2026-09-08 | 6.7000 | 7.4200 | 6.3600 | 7.3800 | +9.985% | 231 | 15,990 | +131.030% |
| 2026-09-04 | 6.6000 | 6.8300 | 6.0500 | 6.7100 | +6.508% | 229 | 15,908 | +154.098% |
| 2026-09-03 | 8.5500 | 8.8000 | 6.0500 | 6.3000 | -40.734% | 432 | 15,845 | +170.635% |
| 2026-09-02 | 11.5200 | 11.5200 | 10.3000 | 10.6300 | -7.162% | 87 | 15,842 | +60.395% |
| 2026-09-01 | 11.3000 | 11.4500 | 10.5000 | 11.4500 | +3.526% | 29 | 15,822 | +48.908% |
| 2026-08-31 | 12.5000 | 12.5000 | 11.0000 | 11.0600 | -3.826% | 48 | 15,819 | +54.159% |
| 2026-08-28 | 10.1700 | 11.5000 | 10.1700 | 11.5000 | +15.346% | 37 | 15,797 | +48.261% |
| 2026-08-27 | 10.1000 | 10.2500 | 9.6500 | 9.9700 | -1.773% | 94 | 15,797 | +71.013% |
| 2026-08-26 | 10.3000 | 10.6000 | 10.1000 | 10.1500 | +2.525% | 178 | 15,785 | +67.980% |
| 2026-08-25 | 11.7000 | 11.7000 | 9.9000 | 9.9000 | -20.863% | 247 | 15,789 | +72.222% |
| 2026-08-24 | 12.0000 | 12.5100 | 10.8500 | 12.5100 | +7.382% | 110 | 15,784 | +36.291% |
| 2026-08-21 | 14.2000 | 14.2000 | 11.1500 | 11.6500 | -29.479% | 260 | 15,845 | +46.352% |
| 2026-08-20 | 14.6200 | 16.5200 | 14.6200 | 16.5200 | +5.897% | 26 | 15,848 | +3.208% |
| 2026-08-19 | 16.7000 | 16.9500 | 14.6000 | 15.6000 | -6.306% | 30 | 15,844 | +9.295% |
| 2026-08-18 | 16.8000 | 16.8000 | 16.5500 | 16.6500 | +8.117% | 24 | 15,839 | +2.402% |
| 2026-08-17 | 15.2000 | 15.5000 | 15.2000 | 15.4000 | -2.222% | 49 | 15,878 | +10.714% |
| 2026-08-14 | 15.2000 | 15.7900 | 15.1000 | 15.7500 | +3.755% | 9,523 | 7,625 | +8.254% |
| 2026-08-13 | 15.0000 | 15.3500 | 14.4900 | 15.1800 | -9.911% | 9 | 7,621 | +12.319% |
| 2026-08-12 | 17.2300 | 17.2300 | 16.8500 | 16.8500 | -4.098% | 5 | 7,618 | +1.187% |
| 2026-08-11 | 17.0000 | 18.2500 | 17.0000 | 17.5700 | +0.400% | 15 | 7,626 | -2.960% |
| 2026-08-10 | 18.1500 | 18.1500 | 17.5000 | 17.5000 | -1.685% | 7 | 7,624 | -2.571% |
| 2026-08-07 | 18.1100 | 18.1100 | 17.4700 | 17.8000 | -8.483% | 21 | 7,606 | -4.213% |
| 2026-08-06 | 19.5700 | 19.6000 | 19.0500 | 19.4500 | +5.306% | 7 | 7,606 | -12.339% |
| 2026-08-05 | 18.5700 | 18.5700 | 18.1500 | 18.4700 | -3.952% | 12 | 7,606 | -7.688% |
| 2026-08-04 | 19.5000 | 19.5000 | 18.8500 | 19.2300 | -3.221% | 13 | 7,604 | -11.336% |
| 2026-08-03 | 20.2500 | 20.2500 | 19.8700 | 19.8700 | -16.372% | 6 | 7,602 | -14.192% |
| 2026-07-31 | 22.7000 | 23.7600 | 22.3800 | 23.7600 | +15.902% | 35 | 7,632 | -28.241% |
| 2026-07-30 | 21.5000 | 21.5000 | 20.5000 | 20.5000 | -3.302% | 25 | 7,647 | -16.829% |
| 2026-07-29 | 19.9000 | 21.4100 | 19.9000 | 21.2000 | +5.107% | 18 | 7,633 | -19.575% |
| 2026-07-28 | 22.5000 | 22.5000 | 19.9100 | 20.1700 | +5.824% | 918 | 8,040 | -15.469% |
| 2026-07-27 | 18.0000 | 19.9200 | 17.8000 | 19.0600 | -1.244% | 13 | 8,044 | -10.546% |
| 2026-07-24 | 20.0000 | 20.0000 | 19.3000 | 19.3000 | +13.864% | 6 | 8,039 | -11.658% |
| 2026-07-23 | 17.4300 | 17.5000 | 16.9000 | 16.9500 | +8.654% | 35 | 8,017 | +0.590% |
| 2026-07-22 | 15.5600 | 15.7300 | 15.5500 | 15.6000 | +2.295% | 33 | 7,988 | +9.295% |
| 2026-07-21 | 15.8500 | 15.8500 | 15.1500 | 15.2500 | -11.337% | 908 | 7,192 | +11.803% |
| 2026-07-20 | 17.9000 | 17.9000 | 17.1900 | 17.2000 | -4.178% | 66 | 7,185 | -0.872% |
| 2026-07-17 | 17.8500 | 18.2000 | 17.0000 | 17.9500 | +17.551% | 18 | 7,176 | -5.014% |
| 2026-07-16 | 13.4000 | 15.5700 | 13.2000 | 15.2700 | +20.711% | 103 | 7,177 | +11.657% |
| 2026-07-15 | 13.1300 | 13.4500 | 12.6500 | 12.6500 | -5.243% | 10 | 7,181 | +34.783% |
| 2026-07-14 | 13.9800 | 14.2500 | 13.3500 | 13.3500 | -7.612% | 2,216 | 5,102 | +27.715% |
| 2026-07-13 | 13.6500 | 14.5500 | 13.6500 | 14.4500 | +7.836% | 306 | 5,286 | +17.993% |
| 2026-07-10 | 11.9500 | 14.0000 | 11.9500 | 13.4000 | +6.773% | 31 | 5,277 | +27.239% |
| 2026-07-09 | 12.8000 | 12.8000 | 12.5000 | 12.5500 | -7.037% | 837 | 4,443 | +35.857% |
| 2026-07-08 | 13.9000 | 14.3000 | 13.3600 | 13.5000 | +4.651% | 38 | 4,443 | +26.296% |
| 2026-07-07 | 12.8500 | 13.5500 | 12.8500 | 12.9000 | +3.448% | 81 | 4,430 | +32.171% |
| 2026-07-06 | 13.4500 | 13.4500 | 12.3000 | 12.4700 | -11.623% | 64 | 4,439 | +36.728% |
| 2026-07-02 | 13.9500 | 14.2300 | 12.3000 | 14.1100 | -6.059% | 196 | 4,390 | +20.836% |
| 2026-07-01 | 15.4600 | 15.5100 | 14.8500 | 15.0200 | -16.556% | 43 | 4,387 | +13.515% |
| 2026-06-30 | 17.5400 | 18.0000 | 17.2500 | 18.0000 | +5.882% | 3 | 4,386 | -5.278% |
| 2026-06-29 | 17.5000 | 17.5000 | 17.0000 | 17.0000 | -9.814% | 6 | 4,391 | +0.294% |
| 2026-06-26 | 20.0000 | 20.0000 | 18.8000 | 18.8500 | -9.592% | 33 | 4,394 | -9.549% |
| 2026-06-25 | 19.2800 | 21.1500 | 19.2800 | 20.8500 | +7.474% | 39 | 4,418 | -18.225% |
| 2026-06-24 | 16.5000 | 19.8300 | 16.5000 | 19.4000 | +14.319% | 107 | 4,456 | -12.113% |
| 2026-06-23 | 17.4000 | 17.4000 | 16.0100 | 16.9700 | +5.864% | 124 | 4,557 | +0.471% |
| 2026-06-22 | 15.7500 | 16.0300 | 15.0000 | 16.0300 | +2.756% | 22 | 4,553 | +6.363% |
| 2026-06-18 | 16.2700 | 16.7500 | 15.6000 | 15.6000 | -4.820% | 35 | 4,546 | +9.295% |
| 2026-06-17 | 17.7100 | 17.7100 | 15.2000 | 16.3900 | -15.733% | 241 | 4,575 | +4.027% |
| 2026-06-16 | 19.1500 | 20.0000 | 19.0500 | 19.4500 | +4.122% | 38 | 4,555 | -12.339% |
| 2026-06-15 | 19.4000 | 19.5000 | 18.5000 | 18.6800 | -15.091% | 75 | 4,566 | -8.726% |
| 2026-06-12 | 22.9000 | 22.9000 | 21.5300 | 22.0000 | -2.092% | 13 | 4,575 | -22.500% |
| 2026-06-11 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -9.028% | 3 | 4,578 | -24.121% |
| 2026-06-10 | 25.0000 | 25.0000 | 24.0000 | 24.7000 | -8.213% | 101 | 4,583 | -30.972% |
| 2026-06-09 | 25.2500 | 28.5500 | 24.5000 | 26.9100 | +2.592% | 55 | 4,572 | -36.641% |
| 2026-06-08 | 26.5700 | 26.5700 | 26.2300 | 26.2300 | -6.754% | 2 | 4,572 | -34.998% |
| 2026-06-05 | 26.3000 | 28.1600 | 26.3000 | 28.1300 | +6.958% | 26 | 4,586 | -39.389% |
| 2026-06-04 | 26.0000 | 26.3000 | 26.0000 | 26.3000 | +12.154% | 2 | 4,584 | -35.171% |
| 2026-06-01 | 21.3500 | 25.5000 | 21.3500 | 23.4500 | +5.678% | 135 | 4,471 | -27.292% |
| 2026-05-29 | 25.6000 | 25.6000 | 22.0500 | 22.1900 | -15.787% | 34 | 4,493 | -23.164% |
| 2026-05-28 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -13.180% | 6 | 4,493 | -35.294% |
| 2026-05-27 | 32.4200 | 32.4200 | 30.3500 | 30.3500 | -2.599% | 13 | 4,487 | -43.822% |
| 2026-05-26 | 30.9300 | 31.1600 | 30.9000 | 31.1600 | -1.486% | 104 | 4,385 | -45.282% |
| 2026-05-22 | 30.2500 | 31.6300 | 30.2500 | 31.6300 | +3.705% | 8 | 4,379 | -46.095% |
| 2026-05-21 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +1.027% | 3 | 4,382 | -44.098% |
| 2026-05-20 | 30.5800 | 30.5800 | 30.1900 | 30.1900 | -1.981% | 7 | 4,377 | -43.524% |
| 2026-05-19 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +3.148% | 2 | 4,379 | -44.643% |
| 2026-05-15 | 29.8700 | 29.8700 | 29.8600 | 29.8600 | +2.966% | 2 | 4,377 | -42.900% |
| 2026-05-14 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -2.750% | 2 | 4,379 | -41.207% |
| 2026-05-13 | 30.0400 | 30.0400 | 29.6300 | 29.8200 | +6.500% | 30 | 4,402 | -42.824% |
| 2026-05-11 | 29.7100 | 29.7100 | 27.6600 | 28.0000 | -5.469% | 16 | 4,396 | -39.107% |
| 2026-05-06 | 29.7500 | 29.7500 | 29.6000 | 29.6200 | +0.407% | 7 | 4,396 | -42.438% |
| 2026-05-05 | 29.5200 | 29.5200 | 29.5000 | 29.5000 | -1.667% | 71 | 4,393 | -42.203% |
| 2026-05-04 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -4.215% | 2 | 4,323 | -43.167% |
| 2026-05-01 | 31.8000 | 31.8000 | 31.3200 | 31.3200 | -3.184% | 8 | 4,327 | -45.562% |
| 2026-04-30 | 32.6900 | 33.1300 | 32.3500 | 32.3500 | -5.382% | 13 | 4,327 | -47.295% |
| 2026-04-29 | 32.9500 | 34.1900 | 32.9500 | 34.1900 | +31.500% | 222 | 4,316 | -50.132% |
| 2026-04-23 | 25.7400 | 26.0000 | 25.7400 | 26.0000 | +2.767% | 6 | 4,107 | -34.423% |
| 2026-04-21 | 25.0100 | 25.3000 | 25.0100 | 25.3000 | +7.660% | 20 | 4,110 | -32.609% |
| 2026-04-20 | 23.0000 | 23.8000 | 23.0000 | 23.5000 | +1.952% | 12 | 4,110 | -27.447% |
| 2026-04-17 | 23.8800 | 23.8800 | 22.8800 | 23.0500 | -15.722% | 64 | 4,105 | -26.030% |
| 2026-04-16 | 26.8000 | 27.3500 | 26.8000 | 27.3500 | +6.131% | 3 | 4,087 | -37.660% |
| 2026-04-15 | 27.0000 | 27.5000 | 25.7700 | 25.7700 | -14.100% | 43 | 4,090 | -33.838% |
| 2026-04-14 | 30.5000 | 30.5000 | 29.5900 | 30.0000 | -11.374% | 11 | 4,084 | -43.167% |
| 2026-04-13 | 34.5200 | 34.5200 | 33.8500 | 33.8500 | -4.648% | 2 | 4,081 | -49.631% |
| 2026-04-10 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +6.192% | 3 | 4,081 | -51.972% |
| 2026-04-09 | 34.9300 | 34.9300 | 33.4300 | 33.4300 | +5.791% | 29 | 4,084 | -48.998% |
| 2026-04-08 | 31.2000 | 31.6000 | 31.2000 | 31.6000 | -13.425% | 2 | 4,085 | -46.044% |
| 2026-04-07 | 36.2600 | 36.5000 | 36.2600 | 36.5000 | +4.735% | 2 | 4,087 | -53.288% |
| 2026-04-06 | 35.2200 | 35.2200 | 34.8500 | 34.8500 | -0.938% | 4 | 4,085 | -51.076% |
| 2026-04-01 | 34.9700 | 35.1800 | 34.9700 | 35.1800 | -7.543% | 7 | 4,087 | -51.535% |
| 2026-03-31 | 38.0500 | 38.0500 | 38.0500 | 38.0500 | -4.994% | 4 | 4,080 | -55.191% |
| 2026-03-30 | 37.7900 | 40.0500 | 37.4000 | 40.0500 | +4.980% | 12 | 4,076 | -57.428% |
| 2026-03-27 | 37.6000 | 38.2000 | 37.0000 | 38.1500 | +8.535% | 21 | 4,076 | -55.308% |
| 2026-03-26 | 34.3000 | 35.3100 | 34.3000 | 35.1500 | +7.822% | 13 | 4,069 | -51.494% |
| 2026-03-25 | 32.7900 | 32.7900 | 32.6000 | 32.6000 | -0.306% | 15 | 4,069 | -47.699% |
| 2026-03-23 | 34.1200 | 34.1200 | 32.7000 | 32.7000 | -4.609% | 6 | 4,064 | -47.859% |
| 2026-03-20 | 34.3000 | 34.3000 | 34.2800 | 34.2800 | +3.879% | 7 | 4,068 | -50.263% |
| 2026-03-19 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +6.969% | 2 | 4,075 | -48.333% |
| 2026-03-17 | 31.1700 | 31.2800 | 30.8500 | 30.8500 | -5.310% | 4 | 4,073 | -44.733% |
| 2026-03-16 | 32.8800 | 32.8800 | 32.5800 | 32.5800 | -3.381% | 13 | 4,072 | -47.667% |
| 2026-03-13 | 33.7200 | 33.7200 | 33.7200 | 33.7200 | +5.211% | 1 | 4,065 | -49.437% |
| 2026-03-12 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +3.856% | 1 | 4,064 | -46.802% |
| 2026-03-11 | 30.8500 | 30.8600 | 30.8500 | 30.8600 | +0.130% | 5 | 4,064 | -44.750% |
| 2026-03-10 | 30.5000 | 30.8200 | 30.3400 | 30.8200 | -3.567% | 12 | 4,067 | -44.679% |
| 2026-03-09 | 31.8300 | 31.9600 | 31.8300 | 31.9600 | +6.711% | 2 | 4,063 | -46.652% |
| 2026-03-05 | 29.0000 | 31.1000 | 29.0000 | 29.9500 | +2.744% | 3 | 4,063 | -43.072% |
| 2026-03-04 | 30.1500 | 30.1500 | 29.0000 | 29.1500 | -14.391% | 10 | 4,062 | -41.509% |
| 2026-03-03 | 33.8900 | 34.8500 | 33.8900 | 34.0500 | +9.486% | 11 | 4,057 | -49.927% |
| 2026-03-02 | 32.9000 | 32.9000 | 31.1000 | 31.1000 | -1.738% | 4 | 4,050 | -45.177% |
| 2026-02-26 | 31.7500 | 31.8000 | 31.6500 | 31.6500 | -2.073% | 21 | 4,050 | -46.130% |
| 2026-02-25 | 32.2500 | 33.0500 | 32.2500 | 32.3200 | -6.590% | 7 | 4,050 | -47.246% |
| 2026-02-24 | 35.5000 | 36.2100 | 34.6000 | 34.6000 | -0.288% | 4 | 4,050 | -50.723% |
| 2026-02-23 | 32.9900 | 34.7000 | 32.9900 | 34.7000 | +1.760% | 9 | 4,051 | -50.865% |
| 2026-02-19 | 33.9500 | 34.1000 | 33.9500 | 34.1000 | +4.505% | 2 | 4,042 | -50.000% |
| 2026-02-18 | 33.7000 | 33.7000 | 32.6300 | 32.6300 | -4.029% | 2 | 4,042 | -47.747% |
| 2026-02-17 | 34.0900 | 34.0900 | 33.1000 | 34.0000 | +1.040% | 4 | 4,042 | -49.853% |
| 2026-02-13 | 35.5100 | 36.2000 | 32.8200 | 33.6500 | -7.555% | 34 | 4,022 | -49.331% |
| 2026-02-12 | 35.9300 | 36.4000 | 35.9300 | 36.4000 | +12.173% | 4 | 4,022 | -53.159% |
| 2026-02-11 | 32.2700 | 33.6500 | 32.2700 | 32.4500 | +15.686% | 24 | 4,018 | -47.458% |
| 2026-02-10 | 27.3600 | 28.0500 | 27.3400 | 28.0500 | -0.532% | 23 | 4,004 | -39.216% |
| 2026-02-09 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -6.777% | 2 | 4,003 | -39.539% |
| 2026-02-06 | 32.5200 | 32.5200 | 29.7900 | 30.2500 | -9.970% | 21 | 4,001 | -43.636% |
| 2026-02-05 | 32.7500 | 34.5500 | 32.0000 | 33.6000 | +7.900% | 26 | 4,002 | -49.256% |
| 2026-02-04 | 30.7000 | 32.1800 | 30.1500 | 31.1400 | +13.154% | 53 | 3,992 | -45.247% |
| 2026-02-03 | 26.0000 | 28.5100 | 26.0000 | 27.5200 | +4.045% | 44 | 3,999 | -38.045% |
| 2026-02-02 | 25.5000 | 26.4500 | 25.1000 | 26.4500 | +21.777% | 25 | 3,987 | -35.539% |
| 2026-01-30 | 20.4000 | 21.9200 | 20.1000 | 21.7200 | +1.685% | 20 | 3,981 | -21.501% |
| 2026-01-29 | 20.7000 | 21.6000 | 20.4800 | 21.3600 | +12.421% | 69 | 3,976 | -20.178% |
| 2026-01-28 | 19.4000 | 19.8800 | 19.0000 | 19.0000 | -1.554% | 14 | 3,962 | -10.263% |
| 2026-01-27 | 18.5000 | 19.3000 | 18.4900 | 19.3000 | +3.209% | 26 | 3,962 | -11.658% |
| 2026-01-26 | 18.6000 | 18.7000 | 18.4000 | 18.7000 | +1.741% | 18 | 3,986 | -8.824% |
| 2026-01-23 | 18.3500 | 18.3800 | 18.3500 | 18.3800 | -3.770% | 3 | 3,988 | -7.236% |
| 2026-01-22 | 19.2000 | 19.2000 | 19.1000 | 19.1000 | -4.309% | 4 | 3,991 | -10.733% |
| 2026-01-21 | 19.4800 | 19.9600 | 19.3400 | 19.9600 | -0.845% | 9 | 3,991 | -14.579% |
| 2026-01-20 | 20.1500 | 20.2000 | 19.2700 | 20.1300 | +5.669% | 56 | 3,994 | -15.301% |
| 2026-01-16 | 18.5000 | 19.6700 | 18.5000 | 19.0500 | +2.973% | 22 | 3,969 | -10.499% |
| 2026-01-15 | 16.1500 | 18.6000 | 16.1500 | 18.5000 | +12.599% | 16 | 3,969 | -7.838% |
| 2026-01-14 | 16.8000 | 16.8000 | 16.4300 | 16.4300 | +3.074% | 30 | 3,954 | +3.774% |
| 2026-01-13 | 16.5000 | 16.5000 | 15.9400 | 15.9400 | -3.628% | 5 | 3,926 | +6.964% |
| 2026-01-12 | 17.0000 | 17.0000 | 16.5400 | 16.5400 | -5.486% | 4 | 3,931 | +3.083% |
| 2026-01-09 | 17.1900 | 17.5000 | 17.0000 | 17.5000 | +1.156% | 9 | 3,934 | -2.571% |
| 2026-01-08 | 17.8000 | 18.1000 | 17.2000 | 17.3000 | -0.803% | 7 | 3,929 | -1.445% |
| 2026-01-07 | 16.9900 | 17.4400 | 16.8100 | 17.4400 | +3.686% | 30 | 3,929 | -2.236% |
| 2026-01-06 | 16.1300 | 16.8500 | 16.1300 | 16.8200 | +5.521% | 48 | 3,906 | +1.367% |
| 2026-01-05 | 17.7500 | 17.7500 | 15.9400 | 15.9400 | -15.661% | 13 | 3,909 | +6.964% |
| 2026-01-02 | 18.5000 | 18.9000 | 18.3200 | 18.9000 | +2.162% | 10 | 3,909 | -9.788% |
| 2025-12-31 | 17.9500 | 18.5000 | 17.9500 | 18.5000 | +6.813% | 79 | 3,878 | -7.838% |
| 2025-12-30 | 17.1800 | 17.3200 | 17.1800 | 17.3200 | -1.870% | 5 | 3,878 | -1.559% |
| 2025-12-29 | 17.5600 | 17.7500 | 17.5600 | 17.6500 | +2.616% | 9 | 3,878 | -3.399% |
| 2025-12-26 | 17.0700 | 17.2000 | 17.0700 | 17.2000 | +0.880% | 6 | 3,876 | -0.872% |
| 2025-12-24 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -1.159% | 6 | 3,866 | 0.000% |
| 2025-12-23 | 17.5000 | 17.5500 | 17.2500 | 17.2500 | +2.071% | 3 | 3,866 | -1.159% |
| 2025-12-22 | 16.9500 | 17.0500 | 16.8500 | 16.9000 | -3.429% | 49 | 3,866 | +0.888% |
| 2025-12-19 | 17.5000 | 17.5100 | 17.1900 | 17.5000 | -2.180% | 23 | 3,869 | -2.571% |
| 2025-12-18 | 17.7000 | 18.2200 | 17.7000 | 17.8900 | -7.354% | 7 | 3,848 | -4.695% |
| 2025-12-17 | 17.8200 | 19.3100 | 17.3000 | 19.3100 | +6.099% | 15 | 3,853 | -11.704% |
| 2025-12-16 | 18.2000 | 18.6200 | 17.6000 | 18.2000 | -5.895% | 33 | 3,844 | -6.319% |
| 2025-12-15 | 19.1300 | 19.3400 | 18.8500 | 19.3400 | +4.597% | 67 | 3,813 | -11.841% |
| 2025-12-12 | 17.2800 | 18.7500 | 17.2800 | 18.4900 | +5.960% | 10 | 3,806 | -7.788% |
| 2025-12-11 | 16.6000 | 17.7100 | 16.6000 | 17.4500 | +12.219% | 47 | 3,804 | -2.292% |
| 2025-12-10 | 15.5000 | 15.6000 | 15.5000 | 15.5500 | +4.714% | 3 | 3,761 | +9.646% |
| 2025-12-09 | 15.3000 | 15.3000 | 14.7000 | 14.8500 | -3.257% | 31 | 3,758 | +14.815% |
| 2025-12-08 | 15.5800 | 15.9400 | 14.8500 | 15.3500 | -4.063% | 24 | 3,731 | +11.075% |
| 2025-12-05 | 15.8500 | 16.0000 | 15.7500 | 16.0000 | +2.564% | 18 | 3,753 | +6.563% |
| 2025-12-04 | 15.9500 | 15.9500 | 15.3000 | 15.6000 | -2.985% | 9 | 3,745 | +9.295% |
| 2025-12-03 | 16.2500 | 16.2500 | 16.0800 | 16.0800 | -7.639% | 3 | 3,740 | +6.032% |
| 2025-12-02 | 17.6600 | 17.9900 | 17.2500 | 17.4100 | -7.344% | 13 | 3,739 | -2.068% |
| 2025-12-01 | 17.8800 | 19.2500 | 17.8800 | 18.7900 | +9.947% | 29 | 3,746 | -9.260% |
| 2025-11-28 | 17.2400 | 17.2400 | 17.0500 | 17.0900 | -2.063% | 3 | 3,726 | -0.234% |
| 2025-11-26 | 18.0500 | 18.4200 | 17.4500 | 17.4500 | -14.878% | 24 | 3,714 | -2.292% |
| 2025-11-25 | 22.0500 | 22.0500 | 20.4500 | 20.5000 | -4.828% | 5 | 3,714 | -16.829% |
| 2025-11-24 | 22.7800 | 23.0000 | 21.5400 | 21.5400 | -11.358% | 58 | 3,718 | -20.845% |
| 2025-11-21 | 23.9500 | 25.6200 | 23.5000 | 24.3000 | -1.937% | 50 | 3,701 | -29.835% |
| 2025-11-20 | 20.7100 | 24.7800 | 20.7100 | 24.7800 | +15.309% | 3,553 | 3,690 | -31.195% |
| 2025-11-19 | 21.3200 | 21.5000 | 21.3200 | 21.4900 | -0.371% | 15 | 152 | -20.661% |
| 2025-11-18 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | -1.999% | 1 | 137 | -20.955% |
| 2025-11-17 | 20.9000 | 22.0100 | 20.9000 | 22.0100 | +12.872% | 11 | 138 | -22.535% |
| 2025-11-14 | 20.4200 | 20.4200 | 19.1500 | 19.5000 | -5.797% | 66 | 127 | -12.564% |
| 2025-11-13 | 20.0000 | 20.7000 | 20.0000 | 20.7000 | +16.949% | 22 | 109 | -17.633% |
| 2025-11-12 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +0.970% | 9 | 88 | -3.672% |
| 2025-11-11 | 17.1000 | 17.6800 | 17.1000 | 17.5300 | -1.239% | 3 | 78 | -2.738% |
| 2025-11-10 | 16.7400 | 17.7500 | 16.7400 | 17.7500 | -4.826% | 4 | 78 | -3.944% |
| 2025-11-07 | 19.4800 | 19.4800 | 18.6500 | 18.6500 | +0.702% | 4 | 77 | -8.579% |
| 2025-11-06 | 16.3500 | 18.5200 | 16.3500 | 18.5200 | +20.651% | 27 | 78 | -7.937% |
| 2025-11-05 | 15.6000 | 15.6000 | 15.3500 | 15.3500 | -6.345% | 4 | 60 | +11.075% |
| 2025-11-04 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | +1.173% | 5 | 61 | +4.027% |
| 2025-11-03 | 15.9200 | 16.3600 | 15.9200 | 16.2000 | +6.649% | 7 | 61 | +5.247% |
| 2025-10-31 | 15.0000 | 15.1900 | 15.0000 | 15.1900 | -1.171% | 7 | 61 | +12.245% |
| 2025-10-29 | 15.0900 | 15.3700 | 15.0900 | 15.3700 | +2.947% | 2 | 60 | +10.930% |
| 2025-10-28 | 15.1000 | 15.1000 | 14.9300 | 14.9300 | -1.905% | 2 | 60 | +14.200% |
| 2025-10-27 | 14.9800 | 15.2200 | 14.9800 | 15.2200 | -6.049% | 6 | 55 | +12.024% |
| 2025-10-24 | 16.0500 | 16.4000 | 16.0500 | 16.2000 | -7.902% | 5 | 55 | +5.247% |
| 2025-10-23 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -7.275% | 1 | 52 | -3.070% |
| 2025-10-22 | 19.5500 | 20.0000 | 18.9700 | 18.9700 | +16.738% | 13 | 51 | -10.121% |
| 2025-10-20 | 16.4000 | 16.4000 | 16.1500 | 16.2500 | -9.167% | 3 | 39 | +4.923% |
| 2025-10-17 | 18.2500 | 19.0000 | 17.8900 | 17.8900 | +6.870% | 4 | 38 | -4.695% |
| 2025-10-16 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | -5.955% | 1 | 35 | +1.852% |
| 2025-10-14 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +5.826% | 1 | 34 | -4.213% |
| 2025-10-13 | 17.1500 | 17.1500 | 16.8200 | 16.8200 | -2.831% | 2 | 34 | +1.367% |
| 2025-10-10 | 14.4000 | 17.3100 | 14.4000 | 17.3100 | +19.958% | 27 | 34 | -1.502% |
| 2025-10-08 | 14.5500 | 14.5500 | 14.4300 | 14.4300 | -3.800% | 25 | 33 | +18.157% |
| 2025-10-03 | 14.5000 | 15.0000 | 14.5000 | 15.0000 | +0.874% | 2 | 10 | +13.667% |
| 2025-10-02 | 15.2000 | 15.2000 | 14.6600 | 14.8700 | 0.000% | 9 | 9 | +14.660% |