Dark

HOOD20270115C110
HOOD Jan 15 2027 110.00 Call (HOOD270115C00110000)
option OPRA

EOD

Aug 20, 2026

10.00-7.834%(-0.85)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.1500	12.1500	10.0000	10.0000	-7.834%	127	5,102	0.000%
2026-08-19	9.8000	12.8000	9.4300	10.8500	+24.713%	155	5,097	-7.834%
2026-08-18	9.6800	9.8300	8.7000	8.7000	-20.909%	62	5,097	+14.943%
2026-08-17	10.0000	11.2000	10.0000	11.0000	+0.917%	40	5,105	-9.091%
2026-08-14	12.4000	12.4000	10.9000	10.9000	-17.424%	81	5,101	-8.257%
2026-08-13	12.8000	13.9000	12.2500	13.2000	+14.783%	292	5,162	-24.242%
2026-08-12	11.8500	11.8500	10.5000	11.5000	+5.893%	55	5,183	-13.043%
2026-08-11	11.1800	11.1800	10.7000	10.8600	-8.354%	73	5,156	-7.919%
2026-08-10	10.9800	11.8500	10.8100	11.8500	+9.217%	17	5,149	-15.612%
2026-08-07	11.0500	12.2000	10.8000	10.8500	+5.340%	70	5,143	-7.834%
2026-08-06	11.1000	11.2300	10.3000	10.3000	-10.435%	29	5,101	-2.913%
2026-08-05	11.8000	13.0500	11.5000	11.5000	-3.766%	189	5,096	-13.043%
2026-08-04	11.4800	12.5000	11.0800	11.9500	+8.439%	180	5,030	-16.318%
2026-08-03	8.8000	11.3000	8.8000	11.0200	+22.444%	114	4,972	-9.256%
2026-07-31	8.7500	9.8000	7.9000	9.0000	-0.332%	160	4,977	+11.111%
2026-07-30	10.0500	10.4000	8.9200	9.0300	-13.423%	279	4,966	+10.742%
2026-07-29	12.2000	12.2000	10.4300	10.4300	-14.156%	178	4,967	-4.123%
2026-07-28	11.2500	12.8000	10.7000	12.1500	-13.523%	225	4,976	-17.695%
2026-07-27	14.7000	15.5000	13.1000	14.0500	-2.431%	225	5,088	-28.826%
2026-07-24	14.6500	15.2000	13.2000	14.4000	-21.526%	230	4,995	-30.556%
2026-07-23	19.0000	19.0000	16.5500	18.3500	-8.843%	35	5,058	-45.504%
2026-07-22	20.3000	20.5000	19.9500	20.1300	-2.329%	28	5,066	-50.323%
2026-07-21	21.1000	21.7000	20.0200	20.6100	+21.235%	151	5,041	-51.480%
2026-07-20	17.4500	17.7800	17.0000	17.0000	-2.355%	30	5,012	-41.176%
2026-07-17	17.0000	20.0000	15.3500	17.4100	-15.321%	159	5,011	-42.562%
2026-07-16	23.3000	25.4000	19.3500	20.5600	-22.415%	257	5,058	-51.362%
2026-07-15	26.8400	26.8400	24.5000	26.5000	+5.662%	85	4,982	-62.264%
2026-07-14	22.9500	25.0800	22.7700	25.0800	+9.043%	66	4,977	-60.128%
2026-07-13	25.0000	25.0000	22.4000	23.0000	-5.233%	27	4,937	-56.522%
2026-07-10	28.0000	28.0000	23.0000	24.2700	-10.772%	103	4,927	-58.797%
2026-07-09	26.4200	27.8000	26.0000	27.2000	+5.878%	153	4,911	-63.235%
2026-07-08	22.7500	25.6900	22.7300	25.6900	+2.351%	45	5,021	-61.074%
2026-07-07	27.0900	27.7300	24.9500	25.1000	-12.391%	63	5,012	-60.159%
2026-07-06	24.4000	28.9000	24.4000	28.6500	+11.739%	196	5,020	-65.096%
2026-07-02	24.9900	30.0000	24.2000	25.6400	+13.956%	415	4,888	-60.998%
2026-07-01	19.6000	23.0000	19.5500	22.5000	+26.761%	184	4,888	-55.556%
2026-06-30	19.6000	19.6000	17.0500	17.7500	-3.637%	8	4,840	-43.662%
2026-06-29	17.0000	18.6400	17.0000	18.4200	+15.125%	64	4,838	-45.711%
2026-06-26	15.0000	16.6500	15.0000	16.0000	+10.345%	66	4,827	-37.500%
2026-06-25	17.2000	17.2000	14.2000	14.5000	-11.423%	56	4,822	-31.034%
2026-06-24	19.3200	19.3200	16.0000	16.3700	-13.842%	112	4,818	-38.913%
2026-06-23	18.9000	20.8400	18.4500	19.0000	-9.953%	102	4,819	-47.368%
2026-06-22	22.5500	25.4000	20.7000	21.1000	-6.843%	192	4,820	-52.607%
2026-06-18	21.5000	23.3600	20.0200	22.6500	+10.488%	138	4,819	-55.850%
2026-06-17	16.1000	24.5000	16.1000	20.5000	+32.258%	582	4,819	-51.220%
2026-06-16	17.4500	17.4500	14.4900	15.5000	-6.061%	377	4,819	-35.484%
2026-06-15	18.2500	19.0500	16.5000	16.5000	+9.635%	248	4,846	-39.394%
2026-06-12	15.2500	16.6700	14.1000	15.0500	-1.311%	134	4,860	-33.555%
2026-06-11	13.0000	15.6000	12.3400	15.2500	+23.984%	352	4,820	-34.426%
2026-06-10	11.2000	14.8000	11.2000	12.3000	+11.920%	213	4,843	-18.699%
2026-06-09	11.9800	12.4500	9.2000	10.9900	-3.172%	130	4,863	-9.008%
2026-06-08	11.0500	11.8500	10.9000	11.3500	+4.608%	113	4,929	-11.894%
2026-06-05	12.7000	12.7000	9.6000	10.8500	-18.727%	104	4,842	-7.834%
2026-06-04	10.7000	13.3500	10.6400	13.3500	+28.365%	79	4,842	-25.094%
2026-06-03	12.0000	12.0000	10.4000	10.4000	-21.212%	73	4,835	-3.846%
2026-06-02	13.4000	13.6000	12.3200	13.2000	-10.508%	53	4,886	-24.242%
2026-06-01	13.1600	15.1500	11.9500	14.7500	-6.349%	285	4,887	-32.203%
2026-05-29	11.5000	16.0000	11.4600	15.7500	+45.161%	478	4,913	-36.508%
2026-05-28	7.9500	10.8500	7.7500	10.8500	+58.163%	179	4,777	-7.834%
2026-05-27	6.5000	7.1000	6.5000	6.8600	+12.459%	25	4,763	+45.773%
2026-05-26	6.1500	6.5500	5.9500	6.1000	-1.613%	79	4,760	+63.934%
2026-05-22	7.0700	7.0700	6.2000	6.2000	-13.287%	33	4,774	+61.290%
2026-05-21	7.1000	7.2000	6.7000	7.1500	+3.473%	17	4,784	+39.860%
2026-05-20	6.5000	7.2000	6.5000	6.9100	-1.286%	91	4,784	+44.718%
2026-05-19	7.0000	7.1000	6.4000	7.0000	-5.405%	24	4,726	+42.857%
2026-05-18	7.1800	8.5500	7.1800	7.4000	-3.268%	169	4,726	+35.135%
2026-05-15	7.5600	8.1000	7.5600	7.6500	-17.297%	14	4,726	+30.719%
2026-05-14	7.0000	9.9000	7.0000	9.2500	+22.842%	56	4,773	+8.108%
2026-05-13	7.1000	7.7000	7.1000	7.5300	+0.400%	28	4,771	+32.802%
2026-05-12	8.3500	8.4000	7.5000	7.5000	-15.254%	39	4,771	+33.333%
2026-05-11	6.6900	9.1000	6.6900	8.8500	+18.000%	83	4,771	+12.994%
2026-05-08	6.7400	7.5000	6.4500	7.5000	+6.534%	90	4,687	+33.333%
2026-05-07	8.0200	8.1200	6.9500	7.0400	-15.181%	41	4,669	+42.045%
2026-05-06	7.9000	8.3200	7.4000	8.3000	+8.214%	33	4,672	+20.482%
2026-05-05	7.8000	8.7500	7.5300	7.6700	+2.267%	37	4,688	+30.378%
2026-05-04	6.9000	8.1000	6.9000	7.5000	+12.782%	132	4,686	+33.333%
2026-05-01	6.7100	7.0500	6.4500	6.6500	+3.906%	194	4,590	+50.376%
2026-04-30	6.3700	6.8300	6.1000	6.4000	+6.667%	96	4,590	+56.250%
2026-04-29	6.7500	7.1000	5.8500	6.0000	-41.804%	221	4,589	+66.667%
2026-04-28	10.3000	11.0900	10.2000	10.3100	-7.117%	37	4,580	-3.007%
2026-04-27	11.3500	11.9000	10.9000	11.1000	-5.532%	40	4,589	-9.910%
2026-04-24	11.0000	11.8500	11.0000	11.7500	+5.856%	55	4,593	-14.894%
2026-04-23	12.5000	12.6500	10.5000	11.1000	-17.778%	141	4,603	-9.910%
2026-04-22	13.7000	14.2000	13.0900	13.5000	+7.143%	197	4,604	-25.926%
2026-04-21	14.5800	14.5800	12.6000	12.6000	-15.266%	205	4,566	-20.635%
2026-04-20	14.3600	15.1000	13.2300	14.8700	+2.199%	202	4,566	-32.751%
2026-04-17	14.8000	16.4000	14.3500	14.5500	+11.923%	201	4,588	-31.271%
2026-04-16	13.6500	13.8000	11.9500	13.0000	-3.704%	37	4,554	-23.077%
2026-04-15	11.0000	13.5000	10.1500	13.5000	+48.678%	204	4,555	-25.926%
2026-04-14	7.7000	9.4000	7.7000	9.0800	+51.333%	180	4,576	+10.132%
2026-04-13	5.4500	6.2000	5.4500	6.0000	+5.263%	107	4,534	+66.667%
2026-04-10	5.5000	5.9000	5.5000	5.7000	-3.716%	52	4,556	+75.439%
2026-04-09	6.2500	6.3500	5.9200	5.9200	-7.500%	14	4,557	+68.919%
2026-04-08	8.0600	8.3300	6.4000	6.4000	+16.364%	25	4,557	+56.250%
2026-04-07	5.6000	5.8000	5.3000	5.5000	-12.000%	41	4,547	+81.818%
2026-04-06	6.1000	6.9700	6.0000	6.2500	+5.932%	21	4,550	+60.000%
2026-04-02	5.2800	6.0000	5.2100	5.9000	-4.839%	81	4,529	+69.492%
2026-04-01	6.1500	6.6500	6.1500	6.2000	+0.813%	42	4,529	+61.290%
2026-03-31	5.1400	6.1500	5.1400	6.1500	+26.804%	51	4,535	+62.602%
2026-03-30	5.6500	5.6500	4.8100	4.8500	-10.846%	370	4,521	+106.186%
2026-03-27	6.0000	6.0000	5.1500	5.4400	-18.563%	98	4,398	+83.824%
2026-03-26	7.0000	7.0600	6.4000	6.6800	-3.468%	34	4,391	+49.701%
2026-03-25	7.4500	7.7500	6.9200	6.9200	+10.720%	87	4,393	+44.509%
2026-03-24	6.5400	6.5400	6.0000	6.2500	-13.435%	92	4,353	+60.000%
2026-03-23	6.8500	7.3500	6.8000	7.2200	+6.963%	57	4,352	+38.504%
2026-03-20	7.6500	7.6500	6.6000	6.7500	-15.625%	97	4,334	+48.148%
2026-03-19	7.4000	8.0000	7.4000	8.0000	-4.192%	33	4,332	+25.000%
2026-03-18	8.8000	8.8200	8.2500	8.3500	-8.242%	39	4,337	+19.760%
2026-03-17	9.3000	9.3000	9.1000	9.1000	+3.058%	7	4,349	+9.890%
2026-03-16	8.6500	9.0000	8.4500	8.8300	+6.130%	62	4,347	+13.250%
2026-03-13	9.1500	9.6200	8.2500	8.3200	-11.583%	68	4,307	+20.192%
2026-03-12	9.9000	10.0000	9.3500	9.4100	-9.170%	12	4,331	+6.270%
2026-03-11	10.5700	10.6700	10.0000	10.3600	-4.954%	40	4,323	-3.475%
2026-03-10	10.8500	11.1400	10.6200	10.9000	+9.000%	83	4,297	-8.257%
2026-03-09	9.9200	10.6500	9.8300	10.0000	-2.913%	70	4,280	0.000%
2026-03-06	10.4500	10.8600	10.3000	10.3000	-11.130%	28	4,335	-2.913%
2026-03-05	13.3400	13.4500	11.0000	11.5900	-8.740%	74	4,327	-13.719%
2026-03-04	11.6500	13.1000	11.5400	12.7000	+21.998%	97	4,351	-21.260%
2026-03-03	10.0000	10.4100	8.6200	10.4100	-5.364%	51	4,365	-3.939%
2026-03-02	9.6200	11.2000	9.6200	11.0000	+13.402%	113	4,342	-9.091%
2026-02-27	10.4100	10.4100	9.5000	9.7000	-13.238%	156	4,318	+3.093%
2026-02-26	10.0000	11.3000	10.0000	11.1800	+5.075%	25	4,277	-10.555%
2026-02-25	10.3500	10.8000	9.6500	10.6400	+17.052%	37	4,267	-6.015%
2026-02-24	8.0000	9.1500	7.7000	9.0900	+4.724%	15	4,267	+10.011%
2026-02-23	9.8500	9.8500	8.5000	8.6800	-13.632%	45	4,270	+15.207%
2026-02-20	10.4500	10.9300	10.0500	10.0500	-2.427%	84	4,252	-0.498%
2026-02-19	9.7000	10.3000	9.7000	10.3000	+0.980%	31	4,188	-2.913%
2026-02-18	10.1000	11.2500	10.1000	10.2000	-1.354%	45	4,184	-1.961%
2026-02-17	10.0000	10.8800	9.7000	10.3400	-1.053%	85	4,181	-3.288%
2026-02-13	10.4500	11.2200	10.4500	10.4500	+15.470%	172	4,174	-4.306%
2026-02-12	10.5500	10.6700	8.5100	9.0500	-19.340%	87	4,174	+10.497%
2026-02-11	12.6000	12.6000	9.7000	11.2200	-26.667%	216	4,163	-10.873%
2026-02-10	14.8300	15.9000	14.8300	15.3000	-1.923%	152	4,150	-34.641%
2026-02-09	14.6100	16.2000	14.6100	15.6000	+9.015%	238	4,118	-35.897%
2026-02-06	11.7000	14.6000	11.7000	14.3100	+48.290%	312	4,137	-30.119%
2026-02-05	11.6800	12.2200	9.6500	9.6500	-24.609%	293	4,087	+3.627%
2026-02-04	14.0000	14.0000	11.5500	12.8000	-15.955%	192	4,204	-21.875%
2026-02-03	16.9500	16.9500	14.6900	15.2300	-7.697%	2,653	4,128	-34.340%
2026-02-02	19.8000	20.0000	16.3500	16.5000	-22.535%	190	2,611	-39.394%
2026-01-30	22.5700	24.0300	21.3000	21.3000	-2.294%	146	2,602	-53.052%
2026-01-29	23.0000	23.4000	21.7400	21.8000	-9.544%	101	2,585	-54.128%
2026-01-28	24.5500	25.7000	24.0000	24.1000	-1.230%	32	2,562	-58.506%
2026-01-27	27.2500	27.2500	24.4000	24.4000	-5.243%	47	2,553	-59.016%
2026-01-26	25.6500	26.4200	25.4000	25.7500	-0.962%	113	2,521	-61.165%
2026-01-23	26.1600	28.0000	25.8000	26.0000	+1.961%	91	2,445	-61.538%
2026-01-22	26.8100	26.9400	25.2000	25.5000	-0.971%	91	2,435	-60.784%
2026-01-21	26.0000	28.2000	25.2500	25.7500	-0.962%	99	2,421	-61.165%
2026-01-20	25.7500	27.3200	25.4100	26.0000	-8.612%	454	2,396	-61.538%
2026-01-16	29.2500	29.2500	27.0000	28.4500	-2.401%	378	2,501	-64.851%
2026-01-15	33.4600	33.4600	28.8500	29.1500	-17.422%	222	2,501	-65.695%
2026-01-14	34.1000	35.3500	33.3500	35.3000	-4.465%	25	2,436	-71.671%
2026-01-13	34.0000	36.9500	33.0000	36.9500	+8.837%	35	2,429	-72.936%
2026-01-12	33.5700	34.9500	33.5500	33.9500	+3.191%	15	2,433	-70.545%
2026-01-09	33.9000	33.9000	32.3200	32.9000	-1.053%	70	2,423	-69.605%
2026-01-08	32.8100	33.8500	32.0000	33.2500	-2.635%	43	2,439	-69.925%
2026-01-07	34.8000	35.9500	33.9500	34.1500	-7.327%	34	2,411	-70.717%
2026-01-06	38.6500	38.6500	35.6000	36.8500	-4.036%	383	2,411	-72.863%
2026-01-05	35.0700	38.4000	35.0000	38.4000	+17.252%	61	2,109	-73.958%
2026-01-02	31.1000	33.0000	29.6500	32.7500	+5.305%	285	2,133	-69.466%
2025-12-31	32.2700	32.7000	31.0000	31.1000	-5.843%	250	2,257	-67.846%
2025-12-30	34.5800	34.5800	33.0300	33.0300	-4.150%	113	2,257	-69.724%
2025-12-29	34.8000	35.0000	33.5000	34.4600	-1.543%	71	2,156	-70.981%
2025-12-26	36.0000	36.3000	35.0000	35.0000	-5.405%	9	2,165	-71.429%
2025-12-24	36.6600	37.0000	36.0000	37.0000	-2.246%	24	2,159	-72.973%
2025-12-23	35.3500	37.8500	34.8600	37.8500	-1.943%	40	2,159	-73.580%
2025-12-22	40.4500	40.4500	38.3000	38.6000	-0.515%	31	2,157	-74.093%
2025-12-19	38.0000	39.6600	37.3100	38.8000	+5.292%	385	2,150	-74.227%
2025-12-18	39.9500	40.8000	36.0000	36.8500	+3.511%	56	2,060	-72.863%
2025-12-17	39.2500	41.9500	35.6000	35.6000	-5.570%	52	2,037	-71.910%
2025-12-16	34.9000	38.7200	34.9000	37.7000	+8.802%	36	2,019	-73.475%
2025-12-15	38.0900	38.5000	34.6200	34.6500	-9.246%	49	2,011	-71.140%
2025-12-12	42.4500	42.4500	37.5000	38.1800	-7.442%	139	2,001	-73.808%
2025-12-11	45.9000	46.1500	40.5300	41.2500	-19.778%	165	1,930	-75.758%
2025-12-10	51.1000	51.4200	50.5000	51.4200	-2.057%	21	1,843	-80.552%
2025-12-09	51.7900	53.5000	51.7300	52.5000	+2.539%	19	1,829	-80.952%
2025-12-08	48.4500	52.5000	48.0500	51.2000	+6.290%	9	1,830	-80.469%
2025-12-05	48.5500	48.8300	46.2000	48.1700	-6.466%	22	1,830	-79.240%
2025-12-04	49.5000	51.5000	48.5000	51.5000	+4.526%	17	1,824	-80.583%
2025-12-03	45.3000	49.4800	45.3000	49.2700	+10.224%	69	1,831	-79.704%
2025-12-02	44.0000	45.5000	43.2600	44.7000	+6.708%	54	1,858	-77.629%
2025-12-01	41.7000	42.8000	38.3000	41.8900	-6.391%	46	1,869	-76.128%
2025-11-28	45.9700	46.6500	44.7500	44.7500	-2.079%	13	1,840	-77.654%
2025-11-26	41.0200	45.9500	40.5600	45.7000	+23.514%	146	1,921	-78.118%
2025-11-25	35.7000	37.0000	33.0100	37.0000	+1.453%	49	1,921	-72.973%
2025-11-24	33.2500	36.4700	33.0000	36.4700	+13.614%	53	1,909	-72.580%
2025-11-21	32.8000	34.0500	29.6500	32.1000	+2.067%	84	1,895	-68.847%
2025-11-20	41.5600	41.7600	31.4500	31.4500	-21.277%	326	1,864	-68.203%
2025-11-19	38.2000	40.3000	37.8000	39.9500	+5.270%	24	1,825	-74.969%
2025-11-18	37.6500	38.8000	36.4300	37.9500	-0.654%	69	1,810	-73.650%
2025-11-17	40.7000	41.4000	35.8200	38.2000	-11.307%	137	1,780	-73.822%
2025-11-14	39.2000	45.8000	37.3000	43.0700	+2.062%	170	1,664	-76.782%
2025-11-13	45.8400	46.0500	40.8300	42.2000	-16.749%	256	1,683	-76.303%
2025-11-12	49.9000	50.6900	46.9500	50.6900	+2.198%	23	1,573	-80.272%
2025-11-11	50.8000	50.8000	49.5400	49.6000	-7.807%	12	1,560	-79.839%
2025-11-10	52.6000	55.3900	50.0000	53.8000	+9.908%	66	1,557	-81.413%
2025-11-07	43.4000	49.8500	41.7500	48.9500	+5.952%	63	1,564	-79.571%
2025-11-06	53.3200	53.3200	46.1900	46.2000	-17.574%	48	1,552	-78.355%
2025-11-05	55.7000	56.0500	55.7000	56.0500	+1.540%	3	1,526	-82.159%
2025-11-04	59.4000	59.4000	55.2000	55.2000	-10.968%	9	1,525	-81.884%
2025-11-03	61.2200	62.0000	59.0500	62.0000	-1.634%	179	1,508	-83.871%
2025-10-31	62.1500	64.2100	61.6400	63.0300	+15.123%	13	1,508	-84.135%
2025-10-30	58.1000	58.1000	54.7500	54.7500	-8.060%	11	1,517	-81.735%
2025-10-29	60.7000	60.7000	59.3500	59.5500	-3.328%	5	1,526	-83.207%
2025-10-28	60.7500	61.7500	60.7500	61.6000	-0.243%	16	1,525	-83.766%
2025-10-27	60.3800	62.6000	60.3200	61.7500	+11.261%	18	1,526	-83.806%
2025-10-24	56.5000	57.5000	54.0900	55.5000	+7.350%	16	1,526	-81.982%
2025-10-23	46.9000	52.4000	46.9000	51.7000	+12.391%	71	1,533	-80.658%
2025-10-22	46.6500	47.5000	41.8000	46.0000	-7.445%	424	1,555	-78.261%
2025-10-21	50.4000	51.0800	49.7000	49.7000	-7.604%	13	1,164	-79.879%
2025-10-20	51.5000	54.3900	51.5000	53.7900	+10.225%	16	1,156	-81.409%
2025-10-17	47.0700	48.8000	45.4000	48.8000	-2.400%	22	1,159	-79.508%
2025-10-16	52.4200	53.5400	49.3500	50.0000	-2.913%	46	1,145	-80.000%
2025-10-15	53.5300	55.2000	51.5000	51.5000	-3.195%	51	1,127	-80.583%
2025-10-14	52.6500	56.8500	52.3400	53.2000	-5.757%	19	1,141	-81.203%
2025-10-13	57.4500	57.5500	53.9000	56.4500	-1.826%	32	1,128	-82.285%
2025-10-10	65.2700	66.1500	57.5000	57.5000	-11.769%	15	1,125	-82.609%
2025-10-09	62.9500	65.1700	61.8000	65.1700	+3.117%	34	1,132	-84.656%
2025-10-08	60.2500	63.2000	60.2500	63.2000	+5.863%	6	1,128	-84.177%
2025-10-07	59.2200	59.7500	58.1000	59.7000	-3.006%	13	1,127	-83.250%
2025-10-06	66.6000	66.6000	61.4900	61.5500	-1.283%	16	1,127	-83.753%
2025-10-03	60.5900	63.0000	60.5900	62.3500	+4.090%	43	1,123	-83.962%
2025-10-02	56.4500	59.9000	56.4500	59.9000	+10.313%	12	1,123	-83.306%
2025-10-01	55.8000	55.8000	54.0000	54.3000	-6.621%	11	1,118	-81.584%
2025-09-30	53.8700	58.2500	53.8700	58.1500	+11.505%	57	1,118	-82.803%
2025-09-29	43.0000	52.1500	43.0000	52.1500	+29.116%	89	1,149	-80.825%
2025-09-26	41.9500	41.9500	39.6500	40.3900	-3.002%	21	1,207	-75.241%
2025-09-25	40.1000	43.4400	40.1000	41.6400	-7.569%	33	1,199	-75.985%
2025-09-24	45.4500	47.1000	43.7000	45.0500	+3.444%	134	1,177	-77.802%
2025-09-23	44.2000	44.5200	42.7800	43.5500	-0.229%	294	1,185	-77.038%
2025-09-22	41.4500	43.6500	41.4500	43.6500	+2.706%	19	948	-77.090%
2025-09-19	40.4100	42.5000	40.4100	42.5000	+6.117%	64	953	-76.471%
2025-09-18	40.0000	42.0400	40.0000	40.0500	+4.161%	53	975	-75.031%
2025-09-17	37.5000	38.7500	36.5000	38.4500	+1.398%	36	984	-73.992%
2025-09-16	35.5000	37.9200	35.5000	37.9200	+6.727%	21	980	-73.629%
2025-09-15	35.7000	36.3000	34.4700	35.5300	-4.051%	81	975	-71.855%
2025-09-12	37.7800	37.7800	35.3500	37.0300	-2.218%	85	946	-72.995%
2025-09-11	38.7000	41.0000	37.8700	37.8700	-1.123%	241	914	-73.594%
2025-09-10	39.9700	42.5000	38.3000	38.3000	-2.890%	259	990	-73.890%
2025-09-09	38.3000	39.4400	36.7000	39.4400	+3.381%	99	829	-74.645%
2025-09-08	33.5400	38.1500	33.4200	38.1500	+39.234%	448	856	-73.788%
2025-09-05	28.9000	28.9000	24.2000	27.4000	-5.289%	202	1,072	-63.504%
2025-09-04	27.3000	29.0000	27.1000	28.9300	+10.000%	22	931	-65.434%
2025-09-03	27.3500	27.9500	26.1200	26.3000	-3.486%	28	925	-61.977%
2025-09-02	26.5700	27.6500	25.9000	27.2500	-7.028%	75	946	-63.303%
2025-08-29	29.4500	29.6000	28.6000	29.3100	+1.419%	26	967	-65.882%
2025-08-28	29.9000	30.1500	28.9000	28.9000	-1.901%	56	967	-65.398%
2025-08-27	32.2500	32.2500	29.4600	29.4600	-16.307%	624	941	-66.056%
2025-08-26	31.8500	35.2000	31.7300	35.2000	+5.012%	25	1,341	-71.591%
2025-08-25	33.3500	34.0000	31.9500	33.5200	-0.681%	17	1,340	-70.167%
2025-08-22	32.4700	35.1900	32.4700	33.7500	+4.522%	35	1,344	-70.370%
2025-08-21	32.9200	33.2500	31.2600	32.2900	+4.161%	72	1,347	-69.031%
2025-08-20	30.9000	31.5000	28.0000	31.0000	-4.321%	77	1,354	-67.742%
2025-08-19	37.3500	37.3500	32.0000	32.4000	-13.715%	68	1,332	-69.136%
2025-08-18	35.3000	37.5500	34.6000	37.5500	+1.734%	45	1,322	-73.369%
2025-08-15	34.3500	36.9100	34.3500	36.9100	+5.457%	86	1,343	-72.907%
2025-08-14	33.3000	35.0000	33.0000	35.0000	+4.229%	150	1,385	-71.429%
2025-08-13	37.5500	39.0000	33.5000	33.5800	-10.453%	139	1,402	-70.220%
2025-08-12	38.0000	38.5400	36.1500	37.5000	-1.755%	35	1,366	-73.333%
2025-08-11	39.0800	40.2500	37.7900	38.1700	-0.339%	45	1,374	-73.801%
2025-08-08	35.6000	39.7500	35.2000	38.3000	+10.216%	153	1,350	-73.890%
2025-08-07	32.7700	36.2500	32.7700	34.7500	+13.748%	149	1,302	-71.223%
2025-08-06	29.2000	30.5500	29.2000	30.5500	-2.800%	16	1,232	-67.267%
2025-08-05	32.4000	32.4000	30.6000	31.4300	-0.222%	19	1,217	-68.183%
2025-08-04	27.8800	32.0000	27.3000	31.5000	+10.604%	35	1,206	-68.254%
2025-08-01	25.0000	30.3000	24.0000	28.4800	-4.749%	87	1,202	-64.888%
2025-07-31	31.3000	32.9600	28.5500	29.9000	-4.473%	39	1,187	-66.555%
2025-07-30	31.9000	33.2500	31.3000	31.3000	-1.168%	80	1,173	-68.051%
2025-07-29	32.8000	33.1000	31.0000	31.6700	-3.592%	66	1,199	-68.424%
2025-07-28	32.3500	33.0000	31.7600	32.8500	+4.286%	25	1,195	-69.559%
2025-07-25	29.9500	32.8400	29.9500	31.5000	+4.651%	86	1,182	-68.254%
2025-07-24	29.9000	30.4500	29.9000	30.1000	+0.669%	28	1,172	-66.777%
2025-07-23	30.9500	30.9500	29.9000	29.9000	-2.922%	14	1,183	-66.555%
2025-07-22	32.3500	33.2500	29.3000	30.8000	-5.521%	30	1,178	-67.532%
2025-07-21	36.2000	36.7000	32.4200	32.6000	-9.695%	55	1,185	-69.325%
2025-07-18	37.0000	38.4000	34.7600	36.1000	+7.987%	542	1,159	-72.299%
2025-07-17	31.8000	34.0000	31.8000	33.4300	+2.862%	57	660	-70.087%
2025-07-16	32.2000	33.0000	30.6700	32.5000	+8.009%	55	640	-69.231%
2025-07-15	31.0000	31.0000	30.0900	30.0900	-1.506%	6	601	-66.766%
2025-07-14	30.0600	31.5600	29.3800	30.5500	+2.517%	30	597	-67.267%
2025-07-11	29.7500	30.7000	29.7500	29.8000	+1.846%	20	608	-66.443%
2025-07-10	27.9500	29.2600	27.9500	29.2600	+9.917%	16	615	-65.824%
2025-07-09	26.8000	27.4000	26.6200	26.6200	+6.140%	35	602	-62.434%
2025-07-08	26.5500	26.5500	25.0800	25.0800	-9.458%	2	581	-60.128%
2025-07-03	28.2500	28.2500	26.8000	27.7000	-8.912%	17	564	-63.899%
2025-07-02	30.0500	32.6000	30.0500	30.4100	+12.630%	33	564	-67.116%
2025-07-01	28.6800	30.0000	25.0000	27.0000	+1.048%	320	558	-62.963%
2025-06-30	23.4000	26.8400	22.5000	26.7200	+31.626%	207	404	-62.575%
2025-06-27	20.7000	20.7000	20.3000	20.3000	-0.539%	7	291	-50.739%
2025-06-26	20.4000	20.4100	20.2000	20.4100	+3.081%	5	298	-51.004%
2025-06-25	20.3300	20.3300	19.8000	19.8000	+4.485%	43	295	-49.495%
2025-06-24	18.4100	19.1000	18.3800	18.9500	+13.134%	104	297	-47.230%
2025-06-23	16.7500	16.7500	16.7500	16.7500	-6.267%	1	278	-40.299%
2025-06-20	17.5000	17.9800	16.9100	17.8700	+1.823%	86	278	-44.040%
2025-06-18	16.2300	17.6500	16.2300	17.5500	+8.267%	56	305	-43.020%
2025-06-17	16.7800	16.7800	16.0000	16.2100	-2.876%	64	305	-38.310%
2025-06-16	15.6500	16.6900	15.6500	16.6900	+10.238%	27	305	-40.084%
2025-06-13	15.8900	16.0000	14.9000	15.1400	-5.963%	32	304	-33.950%
2025-06-12	16.1200	16.1200	16.1000	16.1000	+7.692%	6	300	-37.888%
2025-06-10	15.2000	15.2000	14.9500	14.9500	+2.048%	11	294	-33.110%
2025-06-09	14.3000	14.6500	13.9000	14.6500	-13.314%	28	283	-31.741%
2025-06-06	16.3900	17.9500	15.5000	16.9000	0.000%	564	267	-40.828%