Dark

HOOD20270115C100
HOOD Jan 15 2027 100.00 Call (HOOD270115C00100000)
option OPRA

EOD

Aug 20, 2026

14.10+0.714%(+0.10)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.2500	17.2500	13.2000	14.1000	+0.714%	308	12,910	0.000%
2026-08-19	12.4000	16.5500	12.3000	14.0000	+20.690%	626	12,900	+0.714%
2026-08-18	12.8100	13.4000	11.6000	11.6000	-19.388%	162	12,968	+21.552%
2026-08-17	13.9500	15.2500	13.9500	14.3900	+1.338%	74	12,956	-2.015%
2026-08-14	16.2500	16.2500	14.1000	14.2000	-16.959%	208	12,960	-0.704%
2026-08-13	15.6000	17.5000	15.5000	17.1000	+20.423%	538	12,878	-17.544%
2026-08-12	15.0000	15.0000	13.7500	14.2000	-2.069%	109	12,782	-0.704%
2026-08-11	13.9000	15.1000	13.9000	14.5000	-4.290%	227	12,728	-2.759%
2026-08-10	14.3000	15.1500	13.8000	15.1500	+4.844%	111	12,691	-6.931%
2026-08-07	14.4500	15.8000	13.8500	14.4500	+9.470%	576	12,665	-2.422%
2026-08-06	13.6000	14.5000	12.9000	13.2000	-9.589%	212	12,887	+6.818%
2026-08-05	15.5000	16.3500	14.5500	14.6000	-4.575%	333	12,892	-3.425%
2026-08-04	15.3800	16.0800	13.4600	15.3000	+10.870%	350	12,821	-7.843%
2026-08-03	11.7000	14.5300	11.2500	13.8000	+16.456%	302	12,785	+2.174%
2026-07-31	11.3100	13.0000	10.5000	11.8500	+0.937%	441	12,749	+18.987%
2026-07-30	13.9000	13.9000	11.7000	11.7400	-13.993%	442	12,644	+20.102%
2026-07-29	14.9000	15.5200	13.1000	13.6500	-13.553%	525	12,636	+3.297%
2026-07-28	15.4500	16.5000	13.5500	15.7900	-11.292%	315	12,294	-10.703%
2026-07-27	18.0000	20.0000	16.4500	17.8000	+4.338%	123	12,291	-20.787%
2026-07-24	20.3300	20.3300	16.6300	17.0600	-21.563%	273	12,305	-17.351%
2026-07-23	22.2500	23.4000	20.6000	21.7500	-7.995%	188	12,302	-35.172%
2026-07-22	25.0000	25.0000	23.6400	23.6400	-5.440%	67	12,435	-40.355%
2026-07-21	21.4500	26.2000	21.4500	25.0000	+21.655%	306	12,456	-43.600%
2026-07-20	21.1000	21.9500	20.5000	20.5500	-3.066%	222	12,691	-31.387%
2026-07-17	21.2500	23.9100	19.0500	21.2000	-14.516%	488	12,655	-33.491%
2026-07-16	27.3500	30.5000	24.2500	24.8000	-20.767%	172	12,520	-43.145%
2026-07-15	32.6000	32.6000	29.4000	31.3000	+4.333%	78	12,568	-54.952%
2026-07-14	27.5500	30.0000	27.2400	30.0000	+11.235%	104	12,594	-53.000%
2026-07-13	28.0500	28.3300	26.4200	26.9700	-6.839%	66	12,598	-47.720%
2026-07-10	34.1000	34.1000	27.5000	28.9500	-8.962%	207	12,615	-51.295%
2026-07-09	29.2200	33.1000	29.2200	31.8000	+4.092%	207	12,569	-55.660%
2026-07-08	27.5000	30.5500	27.0000	30.5500	+3.559%	218	12,670	-53.846%
2026-07-07	33.0000	33.0600	29.5000	29.5000	-11.940%	124	12,821	-52.203%
2026-07-06	30.0000	34.0500	29.6400	33.5000	+11.667%	337	12,896	-57.910%
2026-07-02	30.0000	35.5000	28.8000	30.0000	+11.317%	1,074	13,692	-53.000%
2026-07-01	22.0000	27.6000	22.0000	26.9500	+24.769%	593	13,692	-47.681%
2026-06-30	22.5000	23.2000	21.2500	21.6000	-3.139%	230	13,996	-34.722%
2026-06-29	21.4600	23.0000	20.1000	22.3000	+8.834%	332	13,969	-36.771%
2026-06-26	17.9500	20.7000	17.9500	20.4900	+18.783%	186	14,119	-31.186%
2026-06-25	19.7300	19.7300	17.2000	17.2500	-12.879%	210	14,124	-18.261%
2026-06-24	24.3000	24.3000	19.2000	19.8000	-16.279%	195	14,157	-28.788%
2026-06-23	22.3000	25.1000	22.0000	23.6500	-4.829%	233	14,203	-40.381%
2026-06-22	26.6500	30.0000	24.8000	24.8500	-8.438%	1,251	14,306	-43.260%
2026-06-18	26.7500	27.7000	23.8500	27.1400	+5.603%	474	14,657	-48.047%
2026-06-17	19.9500	29.0200	19.9500	25.7000	+33.230%	2,933	14,657	-45.136%
2026-06-16	21.5000	22.5000	17.7500	19.2900	-3.934%	935	14,657	-26.905%
2026-06-15	21.4000	22.6000	19.8000	20.0800	+10.330%	1,032	14,857	-29.781%
2026-06-12	18.2500	20.5000	17.0000	18.2000	-0.601%	664	15,149	-22.527%
2026-06-11	16.0000	19.0000	14.4600	18.3100	+24.389%	1,088	15,370	-22.993%
2026-06-10	14.0900	18.0000	14.0900	14.7200	+7.055%	1,383	15,217	-4.212%
2026-06-09	14.7500	16.0000	11.2000	13.7500	-3.169%	1,149	15,231	+2.545%
2026-06-08	13.5000	14.6700	13.3500	14.2000	+7.251%	491	15,140	-0.704%
2026-06-05	15.5000	15.6500	11.6500	13.2400	-18.272%	1,045	15,078	+6.495%
2026-06-04	13.0000	16.3000	13.0000	16.2000	+26.563%	921	15,125	-12.963%
2026-06-03	15.1000	15.6000	12.6000	12.8000	-19.243%	1,238	15,020	+10.156%
2026-06-02	16.2000	17.0000	14.8000	15.8500	-7.849%	577	15,077	-11.041%
2026-06-01	16.7500	18.2500	14.4000	17.2000	-9.995%	1,290	15,068	-18.023%
2026-05-29	13.4000	19.4500	13.3500	19.1100	+41.346%	2,485	14,803	-26.217%
2026-05-28	8.2500	13.5500	7.9200	13.5200	+52.252%	1,862	15,291	+4.290%
2026-05-27	8.0000	9.0800	7.9000	8.8800	+11.698%	310	15,327	+58.784%
2026-05-26	8.1900	8.7000	7.7000	7.9500	+0.633%	665	15,336	+77.358%
2026-05-22	9.1500	9.1500	7.7500	7.9000	-11.435%	1,124	15,140	+78.481%
2026-05-21	8.9500	9.3200	8.5000	8.9200	0.000%	319	15,114	+58.072%
2026-05-20	8.4500	9.3000	8.3000	8.9200	+4.941%	2,737	15,114	+58.072%
2026-05-19	9.5500	9.5500	8.0100	8.5000	-11.458%	902	14,719	+65.882%
2026-05-18	9.3200	11.0700	8.9100	9.6000	-3.030%	404	14,719	+46.875%
2026-05-15	10.7000	10.7000	9.5400	9.9000	-13.158%	778	14,719	+42.424%
2026-05-14	9.4000	12.3000	8.7500	11.4000	+18.750%	1,161	14,545	+23.684%
2026-05-13	9.6500	9.8000	9.0000	9.6000	-7.692%	549	14,351	+46.875%
2026-05-12	11.3500	11.3500	9.3500	10.4000	-8.772%	600	14,351	+35.577%
2026-05-11	8.7500	11.6000	8.6000	11.4000	+19.748%	899	14,351	+23.684%
2026-05-08	9.2000	9.5200	8.2500	9.5200	+4.501%	864	14,020	+48.109%
2026-05-07	10.9500	10.9500	8.8000	9.1100	-12.404%	366	13,991	+54.775%
2026-05-06	9.9500	10.7800	9.3800	10.4000	+5.584%	340	13,947	+35.577%
2026-05-05	10.0000	10.3200	9.6200	9.8500	+2.926%	350	14,018	+43.147%
2026-05-04	9.2100	10.4500	8.9700	9.5700	+12.721%	856	13,986	+47.335%
2026-05-01	8.7000	9.0500	8.2700	8.4900	+2.909%	672	14,140	+66.078%
2026-04-30	7.6500	8.7000	7.6500	8.2500	+5.096%	990	14,140	+70.909%
2026-04-29	7.8500	8.8500	7.4500	7.8500	-38.431%	1,848	13,950	+79.618%
2026-04-28	12.8500	13.5500	12.3000	12.7500	-7.809%	693	13,427	+10.588%
2026-04-27	14.0000	14.8000	13.5000	13.8300	-4.291%	395	13,327	+1.952%
2026-04-24	14.0500	14.7000	13.4500	14.4500	+4.634%	403	13,237	-2.422%
2026-04-23	15.9500	16.0000	12.7500	13.8100	-15.638%	489	13,225	+2.100%
2026-04-22	16.8000	17.4000	16.0000	16.3700	+5.818%	614	13,009	-13.867%
2026-04-21	17.5000	17.8000	15.4500	15.4700	-15.186%	670	12,883	-8.856%
2026-04-20	17.4600	18.6400	16.2000	18.2400	+3.051%	935	12,883	-22.697%
2026-04-17	17.5000	19.7500	17.5000	17.7000	+9.938%	1,066	13,434	-20.339%
2026-04-16	17.0000	17.2000	14.5000	16.1000	-1.889%	803	13,795	-12.422%
2026-04-15	13.4500	16.5500	13.0000	16.4100	+41.466%	1,609	13,746	-14.077%
2026-04-14	9.7500	11.8500	9.7500	11.6000	+37.278%	1,454	13,972	+21.552%
2026-04-13	6.9500	8.4500	6.9500	8.4500	+14.966%	383	14,351	+66.864%
2026-04-10	7.8900	7.8900	7.1000	7.3500	-2.520%	610	14,183	+91.837%
2026-04-09	8.1000	8.6000	7.2500	7.5400	-9.484%	546	14,223	+87.003%
2026-04-08	11.0500	11.0500	8.2000	8.3300	+5.845%	844	13,884	+69.268%
2026-04-07	7.7500	7.8700	6.8500	7.8700	-0.127%	699	13,541	+79.161%
2026-04-06	7.8300	8.2000	7.6500	7.8800	+3.684%	588	13,588	+78.934%
2026-04-02	7.4500	8.1500	6.7000	7.6000	-6.173%	2,627	13,232	+85.526%
2026-04-01	8.6800	8.6800	7.8500	8.1000	+1.887%	423	13,232	+74.074%
2026-03-31	6.8500	7.9500	6.6500	7.9500	+19.910%	374	13,271	+77.358%
2026-03-30	7.4800	7.5000	6.1000	6.6300	-5.957%	464	13,177	+112.670%
2026-03-27	7.9000	7.9000	7.0000	7.0500	-17.059%	844	13,172	+100.000%
2026-03-26	8.7600	9.5000	8.3000	8.5000	-7.909%	189	13,408	+65.882%
2026-03-25	8.7500	9.9500	8.7500	9.2300	+17.580%	625	13,408	+52.763%
2026-03-24	8.6000	8.7500	7.8400	7.8500	-13.260%	354	13,236	+79.618%
2026-03-23	8.8500	9.5000	8.2000	9.0500	+2.260%	221	13,206	+55.801%
2026-03-20	9.5600	9.6500	8.5000	8.8500	-12.549%	903	13,234	+59.322%
2026-03-19	9.6500	10.4000	9.2600	10.1200	-3.343%	296	13,359	+39.328%
2026-03-18	11.1000	11.4000	10.4000	10.4700	-9.272%	1,054	13,387	+34.670%
2026-03-17	11.7500	11.7600	11.0000	11.5400	+4.814%	174	13,614	+22.184%
2026-03-16	11.1000	11.2000	10.6000	11.0100	+3.966%	448	13,641	+28.065%
2026-03-13	12.0000	12.0000	10.3500	10.5900	-10.406%	490	13,793	+33.144%
2026-03-12	12.3500	12.7000	11.6000	11.8200	-9.286%	840	13,852	+19.289%
2026-03-11	12.8500	13.5000	12.1500	13.0300	-0.458%	296	13,918	+8.212%
2026-03-10	14.0000	14.0000	12.5000	13.0900	-2.677%	979	13,819	+7.716%
2026-03-09	12.3500	13.8500	12.2000	13.4500	+5.656%	282	13,110	+4.833%
2026-03-06	13.0000	13.6000	12.3700	12.7300	-10.226%	372	13,214	+10.762%
2026-03-05	15.5000	16.9500	13.4500	14.1800	-7.016%	1,039	13,271	-0.564%
2026-03-04	14.5000	16.2000	14.1000	15.2500	+24.186%	2,093	12,988	-7.541%
2026-03-03	11.5000	12.8000	10.9000	12.2800	-8.358%	316	12,190	+14.821%
2026-03-02	11.2700	13.7700	10.7500	13.4000	+10.652%	351	12,100	+5.224%
2026-02-27	12.8500	13.1000	11.7500	12.1100	-10.956%	920	11,966	+16.433%
2026-02-26	13.1000	13.7600	12.5000	13.6000	+5.426%	314	12,398	+3.676%
2026-02-25	13.2400	13.3500	11.7000	12.9000	+15.282%	414	12,478	+9.302%
2026-02-24	10.0000	11.3500	9.6200	11.1900	+4.579%	454	12,478	+26.005%
2026-02-23	11.7500	11.7500	10.5000	10.7000	-13.570%	822	12,254	+31.776%
2026-02-20	13.0000	13.5500	12.2500	12.3800	-0.960%	276	11,745	+13.893%
2026-02-19	11.8000	12.7000	11.7500	12.5000	+0.806%	502	11,721	+12.800%
2026-02-18	12.3000	13.8700	12.0000	12.4000	-0.800%	399	11,608	+13.710%
2026-02-17	12.0800	13.3500	11.7000	12.5000	-3.326%	529	11,779	+12.800%
2026-02-13	11.5000	13.7000	11.3000	12.9300	+16.697%	520	11,551	+9.049%
2026-02-12	14.0500	14.0500	10.6500	11.0800	-19.124%	1,330	11,551	+27.256%
2026-02-11	13.8000	14.6000	11.8500	13.7000	-23.889%	1,283	11,079	+2.920%
2026-02-10	18.6700	19.3400	17.7000	18.0000	-2.650%	1,513	10,936	-21.667%
2026-02-09	16.5000	19.5000	16.5000	18.4900	+9.408%	339	10,942	-23.743%
2026-02-06	14.1600	17.5500	13.8000	16.9000	+40.833%	5,197	10,881	-16.568%
2026-02-05	14.0000	14.9500	11.7500	12.0000	-21.977%	1,168	12,139	+17.500%
2026-02-04	17.6000	17.6000	13.9500	15.3800	-16.865%	1,568	12,010	-8.322%
2026-02-03	20.2500	20.2500	17.3600	18.5000	-7.500%	535	12,077	-23.784%
2026-02-02	23.3000	23.6000	19.3100	20.0000	-21.260%	1,391	12,011	-29.500%
2026-01-30	27.2100	28.5400	24.8000	25.4000	-4.151%	360	11,913	-44.488%
2026-01-29	27.8800	27.8800	25.4000	26.5000	-4.847%	632	11,976	-46.792%
2026-01-28	29.0000	30.2000	27.7500	27.8500	-3.633%	156	11,967	-49.372%
2026-01-27	30.3900	31.2500	28.3900	28.9000	-3.474%	182	11,975	-51.211%
2026-01-26	29.0000	30.7700	28.9800	29.9400	-1.675%	132	11,989	-52.906%
2026-01-23	30.3000	32.5000	30.1500	30.4500	+2.010%	82	12,023	-53.695%
2026-01-22	31.0000	31.0000	29.3000	29.8500	+0.168%	1,769	12,050	-52.764%
2026-01-21	30.1000	31.6500	29.4400	29.8000	-0.667%	189	13,294	-52.685%
2026-01-20	30.0000	31.6600	29.5700	30.0000	-7.207%	575	13,296	-53.000%
2026-01-16	33.9000	34.4000	31.3800	32.3300	-3.493%	521	13,132	-56.387%
2026-01-15	38.6400	38.8000	33.1100	33.5000	-16.145%	317	13,132	-57.910%
2026-01-14	41.0000	41.0000	38.9500	39.9500	-0.125%	43	13,065	-64.706%
2026-01-13	38.5100	40.6100	37.0000	40.0000	+2.538%	50	13,052	-64.750%
2026-01-12	37.0500	40.0000	37.0500	39.0100	+4.221%	71	13,037	-63.855%
2026-01-09	38.7000	39.2600	37.0000	37.4300	-0.663%	130	13,028	-62.330%
2026-01-08	38.2200	39.0000	36.7500	37.6800	-2.937%	83	13,025	-62.580%
2026-01-07	39.2500	41.1000	38.3300	38.8200	-8.508%	114	12,996	-63.679%
2026-01-06	43.9300	43.9300	39.5500	42.4300	-1.782%	180	12,973	-66.769%
2026-01-05	39.4300	43.6300	39.0000	43.2000	+15.200%	104	12,934	-67.361%
2026-01-02	35.9300	37.7000	34.0000	37.5000	+4.603%	269	12,948	-62.400%
2025-12-31	37.3500	37.4000	35.6000	35.8500	-4.604%	204	12,855	-60.669%
2025-12-30	38.9000	39.7500	37.4000	37.5800	-4.084%	551	12,855	-62.480%
2025-12-29	39.4000	40.5000	38.3000	39.1800	-1.681%	135	13,153	-64.012%
2025-12-26	41.6500	41.9500	39.8500	39.8500	-4.482%	40	13,161	-64.617%
2025-12-24	41.0000	41.7500	40.6900	41.7200	-0.191%	13	13,164	-66.203%
2025-12-23	41.9300	42.1500	39.4500	41.8000	-3.908%	98	13,164	-66.268%
2025-12-22	45.4500	45.4500	43.3000	43.5000	-0.662%	137	13,161	-67.586%
2025-12-19	41.8000	44.8000	41.5000	43.7900	+7.460%	1,065	13,198	-67.801%
2025-12-18	44.0500	46.0000	40.7100	40.7500	+2.387%	256	13,346	-65.399%
2025-12-17	44.2500	46.5000	39.6000	39.8000	-6.792%	228	13,276	-64.573%
2025-12-16	40.3000	43.5800	40.3000	42.7000	+7.692%	49	13,185	-66.979%
2025-12-15	43.7500	43.8000	38.7500	39.6500	-7.941%	143	13,192	-64.439%
2025-12-12	47.7500	47.7500	41.3000	43.0700	-5.981%	160	13,147	-67.263%
2025-12-11	52.3000	52.3000	45.2600	45.8100	-18.196%	256	13,105	-69.221%
2025-12-10	56.0000	57.3000	55.1700	56.0000	-0.762%	43	13,113	-74.821%
2025-12-09	55.0000	59.0000	55.0000	56.4300	+0.231%	110	13,103	-75.013%
2025-12-08	54.6000	58.0000	53.9900	56.3000	+6.126%	74	13,100	-74.956%
2025-12-05	54.8500	54.8500	51.2000	53.0500	-6.602%	73	13,105	-73.421%
2025-12-04	55.5400	57.4000	54.6300	56.8000	+4.029%	112	13,112	-75.176%
2025-12-03	48.0000	55.0200	48.0000	54.6000	+13.043%	73	13,099	-74.176%
2025-12-02	47.9500	50.9200	47.4000	48.3000	+2.222%	83	13,119	-70.807%
2025-12-01	46.7500	47.4500	43.6400	47.2500	-5.120%	106	13,109	-70.159%
2025-11-28	51.0000	51.9500	49.8000	49.8000	-2.046%	68	13,121	-71.687%
2025-11-26	45.2000	51.3500	45.0000	50.8400	+23.548%	216	13,148	-72.266%
2025-11-25	39.0300	41.7700	37.1000	41.1500	-1.319%	136	13,148	-65.735%
2025-11-24	38.1500	41.7000	37.4500	41.7000	+16.350%	149	13,155	-66.187%
2025-11-21	36.4300	37.8500	33.2800	35.8400	-0.167%	215	13,129	-60.658%
2025-11-20	45.8000	46.8500	35.4000	35.9000	-18.594%	444	13,121	-60.724%
2025-11-19	42.8000	44.5000	40.9500	44.1000	+6.010%	53	13,114	-68.027%
2025-11-18	41.1500	43.0200	40.2000	41.6000	-2.233%	220	13,094	-66.106%
2025-11-17	45.0000	45.8500	40.0000	42.5500	-10.684%	567	13,001	-66.863%
2025-11-14	44.9000	50.5000	41.5000	47.6400	+3.565%	81	13,043	-70.403%
2025-11-13	53.1200	53.1200	45.4000	46.0000	-17.710%	222	13,043	-69.348%
2025-11-12	55.8800	55.9000	51.9000	55.9000	+2.569%	149	13,032	-74.776%
2025-11-11	56.5000	56.7100	54.4000	54.5000	-7.627%	140	13,038	-74.128%
2025-11-10	57.7700	60.6600	55.0000	59.0000	+9.543%	68	12,980	-76.102%
2025-11-07	48.1500	54.6500	46.0000	53.8600	+5.711%	305	12,971	-73.821%
2025-11-06	56.3000	57.7500	50.4500	50.9500	-19.953%	198	13,116	-72.326%
2025-11-05	59.2500	65.0000	59.2500	63.6500	+6.975%	64	13,110	-77.848%
2025-11-04	60.0000	64.8500	59.1700	59.5000	-11.917%	26	13,123	-76.303%
2025-11-03	69.3500	69.3500	64.4000	67.5500	-1.026%	54	13,109	-79.127%
2025-10-31	64.7500	70.0000	64.7500	68.2500	+13.940%	56	13,109	-79.341%
2025-10-30	61.8700	63.4300	59.4500	59.9000	-7.846%	23	13,129	-76.461%
2025-10-29	66.9000	67.5500	63.7000	65.0000	-3.086%	82	13,128	-78.308%
2025-10-28	66.4000	68.0000	66.3500	67.0700	-0.268%	46	13,129	-78.977%
2025-10-27	66.5000	68.2000	66.5000	67.2500	+9.617%	135	13,161	-79.033%
2025-10-24	61.5000	62.7200	59.3000	61.3500	+8.526%	60	13,161	-77.017%
2025-10-23	51.9500	57.6700	51.1600	56.5300	+11.719%	100	13,150	-75.057%
2025-10-22	52.6000	52.6000	46.5000	50.6000	-6.814%	167	13,136	-72.134%
2025-10-21	56.8100	56.8100	54.3000	54.3000	-7.574%	21	13,101	-74.033%
2025-10-20	55.8100	60.7600	55.4500	58.7500	+10.432%	52	13,093	-76.000%
2025-10-17	51.7000	53.8500	50.0000	53.2000	-2.296%	255	13,091	-73.496%
2025-10-16	57.5700	58.8700	54.0000	54.4500	-3.968%	55	13,177	-74.105%
2025-10-15	59.9500	60.9500	56.7000	56.7000	-4.384%	34	13,184	-75.132%
2025-10-14	58.7000	61.6500	56.4000	59.3000	-4.968%	124	13,178	-76.223%
2025-10-13	65.7000	66.1000	58.9000	62.4000	+1.463%	88	13,123	-77.404%
2025-10-10	72.2000	72.4500	61.4500	61.5000	-14.761%	196	13,094	-77.073%
2025-10-09	69.1600	72.2500	67.5000	72.1500	+2.224%	123	13,145	-80.457%
2025-10-08	66.0000	70.5800	65.0000	70.5800	+8.451%	94	13,187	-80.023%
2025-10-07	66.8600	66.8600	62.6000	65.0800	+0.479%	108	13,222	-78.334%
2025-10-06	71.7800	71.7800	64.5500	64.7700	-5.099%	63	13,222	-78.231%
2025-10-03	66.4500	69.5000	65.7100	68.2500	+3.409%	249	13,237	-79.341%
2025-10-02	61.8400	66.4500	61.5500	66.0000	+9.635%	79	13,351	-78.636%
2025-10-01	61.4500	62.6600	59.1500	60.2000	-5.643%	96	13,356	-76.578%
2025-09-30	57.8000	63.8000	57.8000	63.8000	+10.228%	180	13,404	-77.900%
2025-09-29	47.5000	58.4000	47.5000	57.8800	+28.053%	300	13,434	-75.639%
2025-09-26	47.5500	48.0000	44.6000	45.2000	-1.094%	59	13,434	-68.805%
2025-09-25	47.0000	48.4500	44.8500	45.7000	-8.215%	220	13,443	-69.147%
2025-09-24	50.0000	52.2400	48.2500	49.7900	+1.612%	309	13,490	-71.681%
2025-09-23	48.8700	49.8700	47.5000	49.0000	+2.425%	66	13,584	-71.224%
2025-09-22	46.8500	48.6500	45.8400	47.8400	+0.716%	265	13,589	-70.527%
2025-09-19	46.0000	47.7000	45.4500	47.5000	+6.264%	179	13,568	-70.316%
2025-09-18	43.8500	47.5000	43.8500	44.7000	+3.520%	101	13,575	-68.456%
2025-09-17	42.5000	43.3500	40.5500	43.1800	+1.600%	197	13,588	-67.346%
2025-09-16	39.5500	42.5400	39.5500	42.5000	+6.250%	105	13,638	-66.824%
2025-09-15	40.3500	41.6100	38.6800	40.0000	-1.235%	227	13,620	-64.750%
2025-09-12	42.5000	42.5200	39.6000	40.5000	-4.818%	143	13,681	-65.185%
2025-09-11	43.0000	45.7300	42.5500	42.5500	-1.047%	233	13,711	-66.863%
2025-09-10	45.2000	47.5500	42.5800	43.0000	-2.139%	170	13,805	-67.209%
2025-09-09	42.1000	44.0000	40.2300	43.9400	+3.461%	173	13,831	-67.911%
2025-09-08	38.2000	42.5000	37.2000	42.4700	+36.559%	498	13,835	-66.800%
2025-09-05	33.9500	33.9500	27.4500	31.1000	-4.160%	616	13,916	-54.662%
2025-09-04	30.7900	33.0000	30.2000	32.4500	+8.167%	84	13,798	-56.549%
2025-09-03	30.7000	31.8100	29.5000	30.0000	-2.597%	145	13,783	-53.000%
2025-09-02	30.0000	31.6000	29.0000	30.8000	-8.060%	412	13,780	-54.221%
2025-08-29	33.2500	33.5000	31.8900	33.5000	+2.010%	53	13,935	-57.910%
2025-08-28	34.0000	34.0000	32.5500	32.8400	-1.970%	47	13,935	-57.065%
2025-08-27	36.2400	36.3800	33.3500	33.5000	-9.508%	142	13,929	-57.910%
2025-08-26	35.8800	37.3500	34.6500	37.0200	-0.081%	130	13,923	-61.912%
2025-08-25	37.3500	38.4000	36.0000	37.0500	-1.906%	89	13,879	-61.943%
2025-08-22	34.5000	39.8000	33.8500	37.7700	+5.063%	299	13,876	-62.669%
2025-08-21	35.5800	37.0000	34.5500	35.9500	+2.920%	101	13,856	-60.779%
2025-08-20	35.9400	35.9500	31.0000	34.9300	-4.301%	501	13,832	-59.634%
2025-08-19	43.0000	43.0000	36.0800	36.5000	-12.470%	477	14,096	-61.370%
2025-08-18	39.0500	41.9900	38.0500	41.7000	+1.091%	180	14,173	-66.187%
2025-08-15	39.8000	41.6000	38.5900	41.2500	+5.499%	216	14,222	-65.818%
2025-08-14	37.0500	39.1000	36.4700	39.1000	+2.356%	205	14,355	-63.939%
2025-08-13	42.3000	42.5500	37.0500	38.2000	-9.264%	583	14,437	-63.089%
2025-08-12	42.0500	44.4500	41.4500	42.1000	+1.373%	117	14,284	-66.508%
2025-08-11	42.8000	44.2500	41.5300	41.5300	-1.820%	210	14,260	-66.049%
2025-08-08	40.0000	43.5500	39.2500	42.3000	+7.470%	248	14,296	-66.667%
2025-08-07	34.1400	40.5000	34.1400	39.3600	+11.501%	386	14,355	-64.177%
2025-08-06	35.2500	35.3000	32.5000	35.3000	+1.030%	403	14,347	-60.057%
2025-08-05	35.3000	36.0600	33.4800	34.9400	-2.238%	86	14,314	-59.645%
2025-08-04	31.4900	36.0000	29.8000	35.7400	+12.923%	409	14,307	-60.548%
2025-08-01	30.1000	34.4800	27.1000	31.6500	-3.506%	417	14,349	-55.450%
2025-07-31	34.7500	37.5500	32.2000	32.8000	-8.889%	451	14,350	-57.012%
2025-07-30	35.0000	36.9000	35.0000	36.0000	+4.773%	328	14,264	-60.833%
2025-07-29	36.4000	37.0000	33.9500	34.3600	-6.248%	437	14,295	-58.964%
2025-07-28	35.7500	36.9500	35.5000	36.6500	+3.972%	152	14,383	-61.528%
2025-07-25	33.1500	36.7000	33.1100	35.2500	+5.602%	88	14,386	-60.000%
2025-07-24	33.7000	34.5000	32.7000	33.3800	-0.684%	398	14,389	-57.759%
2025-07-23	33.2500	34.3500	33.0000	33.6100	-1.147%	175	14,458	-58.048%
2025-07-22	36.0000	37.4000	32.3000	34.0000	-6.207%	500	14,462	-58.529%
2025-07-21	37.7500	39.8000	36.2500	36.2500	-8.506%	357	14,494	-61.103%
2025-07-18	39.4500	42.7500	38.0000	39.6200	+5.936%	376	14,549	-64.412%
2025-07-17	35.4500	37.6000	35.4500	37.4000	+5.501%	1,394	14,553	-62.299%
2025-07-16	33.7000	37.3000	33.3600	35.4500	+7.424%	215	14,632	-60.226%
2025-07-15	32.5000	34.0400	31.5000	33.0000	-1.639%	328	14,691	-57.273%
2025-07-14	33.9800	35.0000	32.8000	33.5500	+3.358%	214	14,746	-57.973%
2025-07-11	32.3000	34.9000	30.2500	32.4600	-1.037%	391	14,774	-56.562%
2025-07-10	31.1000	33.0000	29.6000	32.8000	+9.043%	167	14,865	-57.012%
2025-07-09	29.5000	30.2000	28.5200	30.0800	+6.102%	376	14,914	-53.125%
2025-07-08	31.6200	32.5000	28.2000	28.3500	-7.049%	197	14,777	-50.265%
2025-07-07	30.0000	31.5500	28.9000	30.5000	-0.813%	154	14,749	-53.770%
2025-07-03	32.0400	32.0400	29.5000	30.7500	-9.426%	321	14,567	-54.146%
2025-07-02	30.5000	36.2500	30.5000	33.9500	+14.503%	922	14,567	-58.468%
2025-07-01	31.6000	34.6600	28.1000	29.6500	-2.787%	885	14,959	-52.445%
2025-06-30	24.5400	30.5000	23.9500	30.5000	+32.609%	1,178	15,044	-53.770%
2025-06-27	23.7500	23.7500	22.3000	23.0000	-3.564%	170	14,973	-38.696%
2025-06-26	23.1600	23.8500	22.8000	23.8500	+4.605%	183	15,062	-40.881%
2025-06-25	23.2200	24.3000	22.3300	22.8000	+2.703%	317	15,093	-38.158%
2025-06-24	19.3000	22.2500	19.3000	22.2000	+15.927%	359	15,086	-36.486%
2025-06-23	20.0600	20.3400	17.8000	19.1500	-6.127%	220	15,051	-26.371%
2025-06-20	19.6000	20.8200	18.7500	20.4000	+0.246%	764	15,134	-30.882%
2025-06-18	18.3800	20.5500	18.3000	20.3500	+10.899%	353	15,205	-30.713%
2025-06-17	19.0000	19.0000	17.4500	18.3500	-5.656%	96	15,205	-23.161%
2025-06-16	17.5500	19.4500	17.5500	19.4500	+13.081%	557	15,197	-27.506%
2025-06-13	17.1000	18.5000	16.9000	17.2000	-3.099%	426	15,361	-18.023%
2025-06-12	17.9000	18.7500	17.6500	17.7500	-4.054%	165	15,366	-20.563%
2025-06-11	17.6000	19.0000	17.5500	18.5000	+7.558%	609	15,386	-23.784%
2025-06-10	17.8000	18.6800	16.5000	17.2000	-1.714%	278	15,615	-18.023%
2025-06-09	17.8500	17.8500	15.4000	17.5000	-7.407%	277	15,644	-19.429%
2025-06-06	18.1800	20.6000	17.7500	18.9000	+8.934%	504	15,648	-25.397%
2025-06-05	17.5700	19.6000	16.4000	17.3500	+2.059%	1,058	15,663	-18.732%
2025-06-04	16.8000	17.2500	16.5400	17.0000	+1.190%	237	15,739	-17.059%
2025-06-03	15.4100	17.3000	15.0000	16.8000	+16.263%	1,082	15,725	-16.071%
2025-06-02	14.0000	14.6500	13.1300	14.4500	+10.728%	210	16,007	-2.422%
2025-05-30	12.1000	13.0500	11.7500	13.0500	+6.531%	292	15,978	+8.046%
2025-05-29	13.1000	13.1500	12.1500	12.2500	-5.186%	258	15,935	+15.102%
2025-05-28	13.6500	13.8000	12.8000	12.9200	-5.556%	165	16,092	+9.133%
2025-05-27	12.7500	14.2000	12.7500	13.6800	+7.717%	117	16,029	+3.070%
2025-05-23	13.2000	13.2000	12.1600	12.7000	-2.308%	348	16,099	+11.024%
2025-05-22	12.9900	13.6500	12.9700	13.0000	+0.775%	142	16,099	+8.462%
2025-05-21	12.8000	14.3500	12.4200	12.9000	+0.781%	233	16,040	+9.302%
2025-05-20	12.3500	13.1500	12.2500	12.8000	+1.587%	220	16,001	+10.156%
2025-05-19	10.8000	12.6000	10.7500	12.6000	+13.004%	1,170	16,008	+11.905%
2025-05-16	11.1500	11.7000	10.6500	11.1500	+3.241%	490	15,132	+26.457%
2025-05-15	10.8000	11.1500	9.6000	10.8000	-1.370%	245	15,169	+30.556%
2025-05-14	11.6500	12.3500	10.9500	10.9500	-6.570%	271	15,207	+28.767%
2025-05-13	10.0000	12.2000	9.9000	11.7200	+23.368%	1,418	15,294	+20.307%
2025-05-12	10.0500	10.5500	8.8500	9.5000	+10.209%	1,885	14,831	+48.421%
2025-05-09	8.4600	9.2500	8.2500	8.6200	+2.619%	1,274	13,952	+63.573%
2025-05-08	8.0000	8.7000	7.3500	8.4000	+20.000%	706	13,886	+67.857%
2025-05-07	6.6000	7.2200	6.5000	7.0000	+4.478%	809	13,907	+101.429%
2025-05-06	5.7500	6.7000	5.6000	6.7000	+6.349%	1,198	13,772	+110.448%
2025-05-05	6.4500	6.4500	5.5500	6.3000	-3.077%	749	12,955	+123.810%
2025-05-02	6.0000	7.0000	6.0000	6.5000	+12.069%	1,386	12,854	+116.923%
2025-05-01	6.7200	6.9000	5.8000	5.8000	-11.043%	2,235	12,717	+143.103%
2025-04-30	6.0000	6.7000	6.0000	6.5200	-5.916%	348	12,482	+116.258%
2025-04-29	6.9500	7.0000	6.7000	6.9300	+1.464%	144	12,383	+103.463%
2025-04-28	7.1500	7.3500	6.4500	6.8300	-0.727%	664	12,395	+106.442%
2025-04-25	6.4500	7.1800	6.4500	6.8800	+5.038%	1,878	12,451	+104.942%
2025-04-24	5.7000	6.8500	5.7000	6.5500	+18.018%	1,457	12,399	+115.267%
2025-04-23	5.3000	6.1800	5.3000	5.5500	+16.109%	660	11,419	+154.054%
2025-04-22	4.5000	5.1500	4.5000	4.7800	+17.157%	673	11,532	+194.979%
2025-04-21	4.4000	4.4000	3.6500	4.0800	-6.207%	213	11,303	+245.588%
2025-04-17	4.4000	4.5500	4.1500	4.3500	-1.136%	62	11,269	+224.138%
2025-04-16	4.4900	4.9500	3.9500	4.4000	-13.725%	552	11,269	+220.455%
2025-04-15	5.5000	5.7000	4.9500	5.1000	-5.380%	110	11,281	+176.471%
2025-04-14	5.5500	5.5500	5.0000	5.3900	-1.821%	331	11,308	+161.596%
2025-04-11	3.9300	5.7000	3.9300	5.4900	+25.057%	2,658	11,346	+156.831%
2025-04-10	4.1300	4.6000	3.8500	4.3900	+0.458%	718	11,798	+221.185%
2025-04-09	2.8500	4.7000	2.7500	4.3700	+55.516%	742	11,289	+222.654%
2025-04-08	3.4500	3.5600	2.6000	2.8100	-20.845%	422	11,398	+401.779%
2025-04-07	2.6000	3.6000	2.0500	3.5500	+20.339%	1,550	11,519	+297.183%
2025-04-04	3.6000	3.6000	2.6700	2.9500	-27.696%	3,976	11,371	+377.966%
2025-04-03	4.0000	4.5000	3.9000	4.0800	-21.538%	2,332	11,022	+245.588%
2025-04-02	4.8000	5.5000	4.8000	5.2000	+1.167%	140	11,654	+171.154%
2025-04-01	4.9000	5.5500	4.9000	5.1400	+7.083%	107	11,578	+174.319%
2025-03-31	4.6000	5.1500	4.3000	4.8000	-6.796%	709	11,560	+193.750%
2025-03-28	5.4000	5.4000	4.7000	5.1500	-9.649%	1,640	11,163	+173.786%
2025-03-27	5.7500	6.5500	5.5000	5.7000	-5.785%	615	11,271	+147.368%
2025-03-26	6.8500	6.8500	5.6000	6.0500	-13.571%	407	11,152	+133.058%
2025-03-25	7.4000	7.5000	6.6500	7.0000	-2.913%	281	11,016	+101.429%
2025-03-24	6.1700	7.5000	6.1700	7.2100	+21.791%	1,111	10,852	+95.562%
2025-03-21	5.3000	6.0000	5.1500	5.9200	+7.636%	366	10,457	+138.176%
2025-03-20	5.4500	5.9500	5.4000	5.5000	+0.917%	918	10,502	+156.364%
2025-03-19	4.9500	5.9500	4.9100	5.4500	+13.542%	255	10,376	+158.716%
2025-03-18	4.9500	5.2000	4.4500	4.8000	-8.046%	1,072	10,346	+193.750%
2025-03-17	4.5500	5.5500	4.4500	5.2200	+16.000%	551	10,181	+170.115%
2025-03-14	4.0600	4.6000	3.8500	4.5000	+20.000%	1,164	10,203	+213.333%
2025-03-13	4.2500	4.2700	3.6900	3.7500	-14.966%	676	9,773	+276.000%
2025-03-12	4.6800	4.8500	4.1500	4.4100	+13.077%	1,339	9,773	+219.728%
2025-03-11	4.0000	4.7500	3.9000	3.9000	-3.704%	1,633	9,634	+261.538%
2025-03-10	6.6000	6.6000	3.9000	4.0500	-39.098%	2,536	8,636	+248.148%
2025-03-07	6.0000	6.7200	5.3600	6.6500	+0.302%	1,738	6,907	+112.030%
2025-03-06	6.8900	8.1000	6.5500	6.6300	-14.672%	699	6,406	+112.670%
2025-03-05	7.1000	7.7700	6.3000	7.7700	+8.671%	415	6,040	+81.467%
2025-03-04	6.7200	7.9000	5.7000	7.1500	0.000%	1,561	5,833	+97.203%
2025-03-03	9.5000	9.6500	7.0500	7.1500	-9.494%	1,063	5,493	+97.203%