Dark

HOOD20270115C140
HOOD Jan 15 2027 140.00 Call (HOOD270115C00140000)
option OPRA

EOD

Aug 20, 2026

4.75+1.064%(+0.05)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.1700	5.3300	4.5500	4.7500	+1.064%	29	7,346	0.000%
2026-08-19	4.0500	5.8600	3.8600	4.7000	+23.684%	38	7,340	+1.064%
2026-08-18	4.0000	4.2500	3.8000	3.8000	-22.290%	47	7,338	+25.000%
2026-08-17	4.6400	4.9500	4.6400	4.8900	+0.825%	23	7,332	-2.863%
2026-08-14	5.9500	5.9500	4.8000	4.8500	-25.385%	48	7,327	-2.062%
2026-08-13	6.2500	6.5000	6.0000	6.5000	+27.451%	42	7,312	-26.923%
2026-08-12	5.5500	5.5500	4.8000	5.1000	+2.000%	27	7,277	-6.863%
2026-08-11	5.4000	5.4500	5.0000	5.0000	-7.407%	8	7,282	-5.000%
2026-08-10	5.0500	5.5000	5.0500	5.4000	-3.743%	41	7,281	-12.037%
2026-08-07	5.5000	5.6300	5.3500	5.6100	+14.490%	45	7,258	-15.330%
2026-08-06	5.2000	5.2500	4.9000	4.9000	-19.008%	20	7,253	-3.061%
2026-08-05	5.6000	6.3000	5.6000	6.0500	+4.310%	12	7,250	-21.488%
2026-08-04	5.4500	6.2000	5.1500	5.8000	+14.851%	157	7,249	-18.103%
2026-08-03	3.9900	5.3900	3.9900	5.0500	+15.826%	279	7,273	-5.941%
2026-07-31	4.2300	4.3900	3.6700	4.3600	+1.632%	269	7,102	+8.945%
2026-07-30	5.0000	5.0000	4.0500	4.2900	-14.200%	69	7,233	+10.723%
2026-07-29	6.0500	6.0500	5.0000	5.0000	-15.254%	72	7,248	-5.000%
2026-07-28	6.0000	6.5500	5.3300	5.9000	-15.714%	96	7,205	-19.492%
2026-07-27	7.9800	7.9800	6.6000	7.0000	-1.408%	419	7,208	-32.143%
2026-07-24	8.6500	8.6500	6.7000	7.1000	-26.804%	342	7,220	-33.099%
2026-07-23	9.7800	10.2500	9.0000	9.7000	-11.009%	108	7,113	-51.031%
2026-07-22	11.0000	11.3100	10.9000	10.9000	-4.803%	13	7,086	-56.422%
2026-07-21	11.0100	12.2000	11.0100	11.4500	+26.519%	681	7,087	-58.515%
2026-07-20	9.3000	9.8000	9.0500	9.0500	-7.464%	366	7,204	-47.514%
2026-07-17	9.6000	11.2000	9.0000	9.7800	-14.660%	486	7,284	-51.431%
2026-07-16	12.3300	12.3300	11.4600	11.4600	-23.600%	46	7,385	-58.551%
2026-07-15	15.8000	15.8000	14.3700	15.0000	+2.529%	29	7,397	-68.333%
2026-07-14	13.3000	14.6300	13.0000	14.6300	+13.941%	124	7,384	-67.532%
2026-07-13	13.8200	13.9500	12.8400	12.8400	-8.612%	82	7,384	-63.006%
2026-07-10	17.0000	17.0000	13.3500	14.0500	-10.338%	607	7,401	-66.192%
2026-07-09	16.3000	16.6500	15.4200	15.6700	+5.238%	129	6,934	-69.687%
2026-07-08	13.0000	15.2500	13.0000	14.8900	+1.777%	537	6,940	-68.099%
2026-07-07	16.0800	17.0200	14.6300	14.6300	-15.434%	217	6,451	-67.532%
2026-07-06	16.0000	17.6000	15.5500	17.3000	+13.072%	163	6,422	-72.543%
2026-07-02	15.0200	18.5000	14.4500	15.3000	+15.472%	1,050	6,960	-68.954%
2026-07-01	10.5000	13.2900	10.5000	13.2500	+32.500%	64	6,960	-64.151%
2026-06-30	9.8000	10.6500	9.8000	10.0000	-6.977%	223	6,929	-52.500%
2026-06-29	9.4000	10.7500	8.9700	10.7500	+16.216%	1,131	6,811	-55.814%
2026-06-26	7.7500	9.2500	7.7500	9.2500	+19.048%	188	7,680	-48.649%
2026-06-25	9.6500	9.6500	7.6500	7.7700	-12.598%	98	7,543	-38.867%
2026-06-24	10.5000	10.5000	8.8900	8.8900	-17.071%	2,040	7,540	-46.569%
2026-06-23	11.0500	11.8000	10.7200	10.7200	-11.624%	20	8,543	-55.690%
2026-06-22	13.1500	15.3000	12.0600	12.1300	-6.692%	141	8,533	-60.841%
2026-06-18	13.3500	13.8500	11.6900	13.0000	+3.503%	378	7,510	-63.462%
2026-06-17	9.2500	14.8000	9.2500	12.5600	+49.169%	1,394	7,510	-62.182%
2026-06-16	9.4000	9.9900	8.2000	8.4200	-10.426%	70	7,510	-43.587%
2026-06-15	10.2000	10.8000	9.3500	9.4000	+11.905%	2,604	7,459	-49.468%
2026-06-12	9.0000	9.5500	8.1500	8.4000	-5.618%	2,546	4,927	-43.452%
2026-06-11	6.8000	9.0100	6.8000	8.9000	+30.882%	253	2,700	-46.629%
2026-06-10	7.0900	8.3000	6.8000	6.8000	+11.475%	192	2,608	-30.147%
2026-06-09	6.1200	6.1200	5.2000	6.1000	-7.012%	42	2,736	-22.131%
2026-06-08	6.1500	6.6100	6.1500	6.5600	+19.273%	14	2,735	-27.591%
2026-06-05	7.4500	7.4500	5.3500	5.5000	-27.822%	65	2,730	-13.636%
2026-06-04	6.0000	7.8500	6.0000	7.6200	+34.867%	41	2,704	-37.664%
2026-06-03	6.2500	6.4000	5.6500	5.6500	-24.161%	83	2,707	-15.929%
2026-06-02	7.4000	7.7500	6.9500	7.4500	-10.778%	46	2,698	-36.242%
2026-06-01	7.7000	8.6300	6.4000	8.3500	-6.180%	96	2,682	-43.114%
2026-05-29	7.0000	9.2000	6.3000	8.9000	+52.137%	291	2,690	-46.629%
2026-05-28	3.4000	5.8500	3.2000	5.8500	+61.157%	402	2,642	-18.803%
2026-05-27	3.4000	3.6300	3.3400	3.6300	+17.097%	137	2,524	+30.854%
2026-05-26	3.3500	3.3500	3.0000	3.1000	-3.125%	94	2,447	+53.226%
2026-05-22	3.5300	3.5300	3.1600	3.2000	-9.859%	17	2,382	+48.438%
2026-05-21	3.5000	3.6500	3.4000	3.5500	-4.054%	18	2,380	+33.803%
2026-05-20	3.4400	3.7000	3.3500	3.7000	+4.225%	43	2,380	+28.378%
2026-05-19	3.5500	3.5500	3.1500	3.5500	-8.505%	61	2,421	+33.803%
2026-05-18	3.9100	4.5000	3.7000	3.8800	-7.619%	109	2,421	+22.423%
2026-05-15	4.1500	4.2000	4.1500	4.2000	-11.579%	4	2,421	+13.095%
2026-05-14	3.6000	5.0500	3.5900	4.7500	+25.000%	70	2,432	0.000%
2026-05-13	3.7000	3.9000	3.7000	3.8000	-2.314%	44	2,431	+25.000%
2026-05-12	4.0100	4.0400	3.8000	3.8900	-13.556%	11	2,431	+22.108%
2026-05-11	3.8000	4.7000	3.8000	4.5000	+25.000%	22	2,431	+5.556%
2026-05-08	3.3000	3.6000	3.2000	3.6000	+7.463%	44	2,429	+31.944%
2026-05-07	3.9000	4.2000	3.3500	3.3500	-21.176%	143	2,421	+41.791%
2026-05-06	3.9000	4.2500	3.7000	4.2500	+9.536%	35	2,523	+11.765%
2026-05-05	3.9300	4.0500	3.7000	3.8800	+2.105%	51	2,516	+22.423%
2026-05-04	3.6500	4.1000	3.6500	3.8000	+13.433%	173	2,473	+25.000%
2026-05-01	3.4500	3.5500	3.2000	3.3500	+4.037%	72	2,412	+41.791%
2026-04-30	3.2400	3.4500	3.0500	3.2200	+5.921%	185	2,412	+47.516%
2026-04-29	3.3700	3.7500	2.9500	3.0400	-44.526%	205	2,309	+56.250%
2026-04-28	5.5000	5.6700	5.3500	5.4800	-9.272%	38	2,247	-13.321%
2026-04-27	6.5500	6.5500	6.0000	6.0400	-5.625%	201	2,236	-21.358%
2026-04-24	6.3000	6.5000	6.2500	6.4000	+5.263%	28	2,214	-25.781%
2026-04-23	6.8000	6.8900	5.8000	6.0800	-18.933%	80	2,204	-21.875%
2026-04-22	7.7000	7.7000	7.1000	7.5000	+3.448%	63	2,218	-36.667%
2026-04-21	7.7500	7.9700	7.1100	7.2500	-8.228%	75	2,233	-34.483%
2026-04-20	8.1000	8.1000	7.9000	7.9000	-3.659%	22	2,233	-39.873%
2026-04-17	8.2000	9.2000	8.1200	8.2000	+15.983%	171	2,213	-42.073%
2026-04-16	8.0000	8.0000	6.5000	7.0700	-3.810%	50	2,256	-32.815%
2026-04-15	5.6000	7.3500	5.6000	7.3500	+63.333%	244	2,219	-35.374%
2026-04-14	3.9900	4.8000	3.9900	4.5000	+50.000%	85	2,096	+5.556%
2026-04-13	2.5100	3.0000	2.5100	3.0000	+11.940%	30	2,122	+58.333%
2026-04-10	2.6000	2.6900	2.5500	2.6800	-4.286%	6	2,121	+77.239%
2026-04-09	3.0000	3.1000	2.7600	2.8000	-13.846%	20	2,117	+69.643%
2026-04-08	3.5000	3.6200	3.1500	3.2500	+25.969%	36	2,121	+46.154%
2026-04-07	2.5500	2.8500	2.5200	2.5800	-16.774%	18	2,104	+84.109%
2026-04-06	3.0000	3.1000	2.9300	3.1000	+8.392%	13	2,110	+53.226%
2026-04-02	2.5100	2.8600	2.5100	2.8600	-3.051%	8	2,105	+66.084%
2026-04-01	3.3000	3.3000	2.9500	2.9500	+3.509%	24	2,105	+61.017%
2026-03-31	2.6000	2.9000	2.4100	2.8500	+14.000%	19	2,116	+66.667%
2026-03-30	2.7000	2.7700	2.4000	2.5000	-6.716%	46	2,115	+90.000%
2026-03-27	2.9400	2.9400	2.6800	2.6800	-14.921%	32	2,094	+77.239%
2026-03-26	3.2300	3.2300	3.1500	3.1500	-10.000%	6	2,107	+50.794%
2026-03-25	3.5200	3.7200	3.5000	3.5000	+18.644%	17	2,106	+35.714%
2026-03-24	3.0400	3.1500	2.8500	2.9500	-13.994%	33	2,102	+61.017%
2026-03-23	3.7000	3.7000	3.2300	3.4300	+3.939%	48	2,108	+38.484%
2026-03-20	3.6000	3.6000	3.3000	3.3000	-17.500%	42	2,097	+43.939%
2026-03-19	3.7500	4.0000	3.7500	4.0000	-4.762%	6	2,068	+18.750%
2026-03-18	4.1500	4.3500	4.1500	4.2000	-6.459%	14	2,068	+13.095%
2026-03-17	4.8000	4.8000	4.4900	4.4900	-1.751%	42	2,051	+5.791%
2026-03-16	4.5500	4.5900	4.4500	4.5700	+7.529%	58	2,079	+3.939%
2026-03-13	4.9000	4.9000	4.2500	4.2500	-16.667%	68	2,087	+11.765%
2026-03-12	5.4000	5.4000	5.0000	5.1000	-8.602%	36	2,107	-6.863%
2026-03-11	5.6500	5.6500	5.5000	5.5800	-5.102%	6	2,099	-14.875%
2026-03-10	6.0900	6.0900	5.8800	5.8800	-2.000%	17	2,101	-19.218%
2026-03-09	5.3000	6.0000	5.3000	6.0000	+7.143%	54	2,100	-20.833%
2026-03-06	5.8500	5.9700	5.5000	5.6000	-13.846%	77	2,181	-15.179%
2026-03-05	7.3100	7.5500	6.5000	6.5000	-7.143%	27	2,188	-26.923%
2026-03-04	6.5500	7.3000	6.4500	7.0000	+29.630%	77	2,201	-32.143%
2026-03-03	5.0000	5.4300	5.0000	5.4000	-11.765%	18	2,148	-12.037%
2026-03-02	5.7400	6.3000	5.6000	6.1200	+11.883%	77	2,148	-22.386%
2026-02-27	5.7500	5.7500	5.4700	5.4700	-13.858%	7	2,154	-13.163%
2026-02-26	5.9400	6.3500	5.8000	6.3500	+5.833%	31	2,152	-25.197%
2026-02-25	5.8300	6.0400	5.5000	6.0000	+22.200%	20	2,153	-20.833%
2026-02-24	4.5000	4.9100	4.4600	4.9100	+0.821%	34	2,153	-3.259%
2026-02-23	5.1200	5.2000	4.8500	4.8700	-12.567%	89	2,143	-2.464%
2026-02-20	6.1500	6.1500	5.5700	5.5700	+0.360%	11	2,173	-14.722%
2026-02-19	5.5000	5.5500	5.5000	5.5500	-7.035%	3	2,166	-14.414%
2026-02-18	6.1000	6.3700	5.8000	5.9700	+0.505%	42	2,166	-20.436%
2026-02-17	5.9300	6.0500	5.5500	5.9400	-6.750%	8	2,157	-20.034%
2026-02-13	5.7500	6.6000	5.5800	6.3700	+20.189%	47	2,165	-25.432%
2026-02-12	6.4300	6.4700	5.0000	5.3000	-18.462%	97	2,165	-10.377%
2026-02-11	8.4000	8.4000	5.4300	6.5000	-28.806%	197	2,123	-26.923%
2026-02-10	9.2700	9.4800	8.8500	9.1300	-5.682%	65	2,143	-47.974%
2026-02-09	8.7000	9.7000	8.7000	9.6800	+14.828%	72	2,135	-50.930%
2026-02-06	7.9000	8.9500	7.6000	8.4300	+47.895%	67	2,126	-43.654%
2026-02-05	7.7000	7.7000	5.6000	5.7000	-24.000%	144	2,093	-16.667%
2026-02-04	8.3600	8.3600	6.7000	7.5000	-14.773%	141	2,076	-36.667%
2026-02-03	10.0700	10.0700	8.8000	8.8000	-10.931%	162	2,051	-46.023%
2026-02-02	11.2500	11.2500	9.8800	9.8800	-25.434%	577	2,078	-51.923%
2026-01-30	14.1600	15.0000	13.1000	13.2500	-3.636%	234	2,037	-64.151%
2026-01-29	14.9000	14.9000	13.2500	13.7500	-7.718%	255	2,088	-65.455%
2026-01-28	15.4300	16.0000	14.6000	14.9000	-1.780%	36	1,917	-68.121%
2026-01-27	17.0000	17.0000	15.0700	15.1700	-7.781%	74	1,899	-68.688%
2026-01-26	16.3400	16.5000	16.2500	16.4500	-2.083%	14	1,889	-71.125%
2026-01-23	16.5000	17.8800	16.5000	16.8000	+4.348%	45	1,889	-71.726%
2026-01-22	16.0100	16.4000	15.9000	16.1000	-3.129%	52	1,875	-70.497%
2026-01-21	16.4500	17.0500	16.0000	16.6200	+1.033%	35	1,867	-71.420%
2026-01-20	16.2000	17.6000	16.2000	16.4500	-8.101%	51	1,872	-71.125%
2026-01-16	18.5400	18.6500	17.1000	17.9000	-5.541%	409	2,047	-73.464%
2026-01-15	22.3800	22.3800	18.3000	18.9500	-19.533%	44	2,047	-74.934%
2026-01-14	22.6300	23.5500	22.6300	23.5500	+5.134%	7	2,033	-79.830%
2026-01-13	22.3700	23.1400	22.3700	22.4000	+1.220%	39	2,034	-78.795%
2026-01-12	22.6000	24.0000	21.7500	22.1300	+1.514%	22	2,068	-78.536%
2026-01-09	21.9800	21.9800	21.8000	21.8000	-0.999%	2	2,060	-78.211%
2026-01-08	21.5000	22.4700	21.4500	22.0200	-6.298%	69	2,058	-78.429%
2026-01-07	23.6500	23.6500	23.5000	23.5000	-7.843%	15	2,041	-79.787%
2026-01-06	25.3000	25.5000	24.0600	25.5000	+0.751%	13	2,031	-81.373%
2026-01-05	24.0000	25.8000	24.0000	25.3100	+15.045%	16	2,033	-81.233%
2026-01-02	20.5000	22.0000	20.0000	22.0000	+8.214%	299	2,033	-78.409%
2025-12-31	21.6900	21.6900	20.3300	20.3300	-6.529%	31	1,785	-76.636%
2025-12-30	22.8400	23.2400	21.7500	21.7500	-7.447%	57	1,785	-78.161%
2025-12-29	23.1200	23.5000	22.5500	23.5000	-2.083%	36	1,813	-79.787%
2025-12-26	24.8100	24.8100	24.0000	24.0000	-4.115%	6	1,792	-80.208%
2025-12-24	24.4000	25.0300	24.4000	25.0300	-1.418%	4	1,790	-81.023%
2025-12-23	23.9500	25.5100	23.7000	25.3900	-4.369%	40	1,790	-81.292%
2025-12-22	28.3000	28.3000	26.5500	26.5500	-2.712%	23	1,761	-82.109%
2025-12-19	27.2000	27.2900	27.2000	27.2900	+4.760%	3	1,757	-82.594%
2025-12-18	27.0000	27.3700	26.0500	26.0500	+2.883%	14	1,756	-81.766%
2025-12-17	28.4000	28.4000	25.3200	25.3200	-3.543%	9	1,759	-81.240%
2025-12-16	25.0500	26.9000	25.0000	26.2500	+10.433%	10	1,760	-81.905%
2025-12-15	26.6000	26.6000	23.7700	23.7700	-13.877%	18	1,763	-80.017%
2025-12-12	29.3000	29.5000	26.3200	27.6000	-5.415%	45	1,767	-82.790%
2025-12-11	33.0000	33.1400	28.7500	29.1800	-22.947%	104	1,751	-83.722%
2025-12-10	36.1600	38.1000	35.8000	37.8700	-2.648%	60	1,693	-87.457%
2025-12-09	36.6300	39.5000	36.6300	38.9000	+3.457%	43	1,660	-87.789%
2025-12-08	35.3000	38.9000	35.3000	37.6000	+8.828%	16	1,652	-87.367%
2025-12-05	35.5500	35.7900	33.9100	34.5500	-9.626%	21	1,652	-86.252%
2025-12-04	36.2300	38.7000	36.2300	38.2300	+5.201%	27	1,642	-87.575%
2025-12-03	33.0000	36.4500	33.0000	36.3400	+15.000%	45	1,628	-86.929%
2025-12-02	33.1600	33.2500	31.2500	31.6000	+5.018%	44	1,630	-84.968%
2025-12-01	30.2500	30.2500	27.6000	30.0900	-7.415%	32	1,608	-84.214%
2025-11-28	33.0500	33.8500	32.1500	32.5000	-3.704%	84	1,620	-85.385%
2025-11-26	29.3600	33.7500	29.3100	33.7500	+29.758%	23	1,608	-85.926%
2025-11-25	23.3500	26.0100	22.9000	26.0100	+3.461%	8	1,608	-81.738%
2025-11-24	23.5500	25.1700	23.5500	25.1400	+7.897%	6	1,607	-81.106%
2025-11-21	23.5700	24.0600	21.0000	23.3000	+4.251%	45	1,604	-79.614%
2025-11-20	29.2900	29.4000	22.3500	22.3500	-18.431%	141	1,633	-78.747%
2025-11-19	27.3900	29.1000	27.0000	27.4000	+0.624%	126	1,628	-82.664%
2025-11-18	26.3900	28.0700	26.3900	27.2300	+2.755%	23	1,564	-82.556%
2025-11-17	29.1500	30.3000	26.0000	26.5000	-15.200%	52	1,577	-82.075%
2025-11-14	28.9200	33.7700	28.1500	31.2500	+2.762%	35	1,553	-84.800%
2025-11-13	34.0000	34.4000	29.8800	30.4100	-20.184%	117	1,559	-84.380%
2025-11-12	35.4000	38.1000	34.5500	38.1000	+2.973%	22	1,571	-87.533%
2025-11-11	38.3000	38.3000	37.0000	37.0000	-9.535%	20	1,557	-87.162%
2025-11-10	41.8200	41.8200	38.1000	40.9000	+16.028%	50	1,550	-88.386%
2025-11-07	31.0500	37.5500	30.1500	35.2500	+3.676%	62	1,532	-86.525%
2025-11-06	39.7000	39.7000	34.0000	34.0000	-23.613%	89	1,512	-86.029%
2025-11-05	40.0000	45.1600	40.0000	44.5100	+8.429%	44	1,497	-89.328%
2025-11-04	42.3000	45.7500	41.0500	41.0500	-14.479%	40	1,477	-88.429%
2025-11-03	48.3000	48.3000	45.4600	48.0000	-1.538%	56	1,476	-90.104%
2025-10-31	45.7800	50.1000	44.8500	48.7500	+17.754%	47	1,476	-90.256%
2025-10-30	44.4500	44.4500	40.7000	41.4000	-9.745%	51	1,502	-88.527%
2025-10-29	45.7500	47.1500	45.3000	45.8700	-1.987%	33	1,485	-89.645%
2025-10-28	47.5000	47.9500	46.8000	46.8000	-0.847%	16	1,472	-89.850%
2025-10-27	44.2500	48.0100	44.2500	47.2000	+11.452%	66	1,491	-89.936%
2025-10-24	42.7500	43.4500	41.1000	42.3500	+7.981%	80	1,491	-88.784%
2025-10-23	35.0500	39.4000	34.7100	39.2200	+17.601%	30	1,492	-87.889%
2025-10-22	34.8800	34.8800	30.0200	33.3500	-9.498%	41	1,504	-85.757%
2025-10-21	38.5000	38.5000	36.6000	36.8500	-8.697%	36	1,502	-87.110%
2025-10-20	38.0500	41.6000	38.0500	40.3600	+12.111%	74	1,494	-88.231%
2025-10-17	35.0500	36.0000	33.1500	36.0000	-2.174%	94	1,463	-86.806%
2025-10-16	39.5500	40.1000	36.6000	36.8000	-5.155%	55	1,456	-87.092%
2025-10-15	41.2500	41.9000	38.8000	38.8000	-1.772%	36	1,447	-87.758%
2025-10-14	39.0000	42.7100	38.6000	39.5000	-8.776%	77	1,443	-87.975%
2025-10-13	45.9500	45.9500	40.5000	43.3000	+1.524%	77	1,421	-89.030%
2025-10-10	51.3500	51.3500	42.6500	42.6500	-16.894%	89	1,402	-88.863%
2025-10-09	49.5000	51.3200	47.7500	51.3200	+3.677%	60	1,334	-90.744%
2025-10-08	45.9000	49.5000	45.9000	49.5000	+9.272%	35	1,339	-90.404%
2025-10-07	46.4000	46.4000	43.2000	45.3000	-0.110%	25	1,344	-89.514%
2025-10-06	49.0000	49.2500	45.3500	45.3500	-5.815%	376	1,344	-89.526%
2025-10-03	46.3400	48.8000	45.9500	48.1500	+4.902%	416	1,477	-90.135%
2025-10-02	42.8500	45.9300	42.4800	45.9000	+13.614%	85	1,800	-89.651%
2025-10-01	42.6000	43.0000	40.1800	40.4000	-8.182%	387	1,788	-88.243%
2025-09-30	39.2500	44.0000	38.9500	44.0000	+12.102%	801	1,847	-89.205%
2025-09-29	31.5000	39.2500	31.5000	39.2500	+36.049%	179	1,372	-87.898%
2025-09-26	30.3000	30.3000	28.6000	28.8500	-3.025%	16	1,381	-83.536%
2025-09-25	29.4700	31.1000	28.9000	29.7500	-8.882%	31	1,384	-84.034%
2025-09-24	33.0000	34.0500	32.4000	32.6500	+2.191%	67	1,381	-85.452%
2025-09-23	32.0000	32.0000	30.8500	31.9500	+4.038%	36	1,373	-85.133%
2025-09-22	30.0800	30.7100	29.9300	30.7100	+1.689%	7	1,368	-84.533%
2025-09-19	29.0000	30.2000	28.9000	30.2000	+4.679%	83	1,362	-84.272%
2025-09-18	29.2000	30.2500	28.8500	28.8500	+5.872%	21	1,313	-83.536%
2025-09-17	26.4500	27.2500	26.0000	27.2500	+1.301%	10	1,317	-82.569%
2025-09-16	25.5000	27.1000	25.3500	26.9000	+5.697%	18	1,313	-82.342%
2025-09-15	26.2000	26.2000	24.5500	25.4500	-2.153%	25	1,309	-81.336%
2025-09-12	26.3000	26.3000	25.1000	26.0100	-3.845%	36	1,302	-81.738%
2025-09-11	28.8400	29.3500	27.0500	27.0500	-2.347%	15	1,291	-82.440%
2025-09-10	29.1700	31.3000	27.4000	27.7000	-2.465%	36	1,288	-82.852%
2025-09-09	26.9500	28.4000	26.3500	28.4000	+4.991%	63	1,276	-83.275%
2025-09-08	24.0000	27.0500	24.0000	27.0500	+49.283%	63	1,253	-82.440%
2025-09-05	20.3800	20.3800	16.3000	18.1200	-6.598%	45	1,263	-73.786%
2025-09-04	18.3000	19.8700	18.2000	19.4000	+6.593%	18	1,260	-75.515%
2025-09-03	18.2500	18.3000	17.7500	18.2000	-3.448%	15	1,251	-73.901%
2025-09-02	17.7300	19.1200	17.7300	18.8500	-5.466%	28	1,259	-74.801%
2025-08-29	20.1500	20.1500	19.9400	19.9400	-5.093%	2	1,260	-76.179%
2025-08-28	22.0000	22.0000	20.8500	21.0100	+2.638%	6	1,260	-77.392%
2025-08-27	22.1500	23.1000	20.4700	20.4700	-10.533%	13	1,259	-76.795%
2025-08-26	22.5100	22.9200	22.5100	22.8800	-1.803%	7	1,266	-79.240%
2025-08-25	23.3000	23.3000	23.3000	23.3000	-2.917%	3	1,266	-79.614%
2025-08-22	24.2000	25.2800	24.0000	24.0000	+4.941%	5	1,266	-80.208%
2025-08-21	22.8700	22.8700	22.8700	22.8700	+5.880%	1	1,264	-79.230%
2025-08-20	20.5500	22.2500	20.0000	21.6000	-6.776%	52	1,264	-78.009%
2025-08-19	26.7500	26.7500	23.1700	23.1700	-14.344%	81	1,254	-79.499%
2025-08-18	25.8000	27.0500	25.8000	27.0500	+2.075%	2	1,255	-82.440%
2025-08-15	24.9000	26.5000	24.9000	26.5000	+5.494%	13	1,255	-82.075%
2025-08-14	24.0000	25.1200	24.0000	25.1200	+4.232%	10	1,256	-81.091%
2025-08-13	26.6800	26.6800	24.1000	24.1000	-12.902%	82	1,255	-80.290%
2025-08-12	27.6300	28.1900	27.6300	27.6700	+1.541%	7	1,315	-82.833%
2025-08-11	28.6500	29.5500	27.2500	27.2500	-1.447%	259	1,314	-82.569%
2025-08-08	26.6500	28.5200	26.6500	27.6500	+15.208%	36	1,216	-82.821%
2025-08-07	25.0000	26.4000	23.7500	24.0000	+9.890%	19	1,211	-80.208%
2025-08-06	21.2900	21.8400	21.1500	21.8400	+0.878%	25	1,211	-78.251%
2025-08-05	22.0000	22.2500	21.6500	21.6500	-3.778%	24	1,203	-78.060%
2025-08-04	19.7100	22.9000	19.7100	22.5000	+13.065%	98	1,203	-78.889%
2025-08-01	17.0500	21.7600	16.6000	19.9000	-6.265%	43	1,124	-76.131%
2025-07-31	20.8800	23.8200	20.4000	21.2300	-9.467%	49	1,122	-77.626%
2025-07-30	23.2000	23.8600	23.2000	23.4500	+4.222%	33	1,116	-79.744%
2025-07-29	23.3700	23.7000	22.4000	22.5000	-5.383%	7	1,131	-78.889%
2025-07-28	23.5000	23.7800	23.5000	23.7800	+2.456%	8	1,131	-80.025%
2025-07-25	22.0000	23.2800	22.0000	23.2100	+6.615%	6	1,136	-79.535%
2025-07-24	21.5100	21.9900	21.0000	21.7700	+0.787%	24	1,136	-78.181%
2025-07-23	22.3300	22.3300	21.6000	21.6000	-1.818%	5	1,133	-78.009%
2025-07-22	22.9200	23.3200	22.0000	22.0000	-9.651%	32	1,133	-78.409%
2025-07-21	27.0000	27.0000	24.3500	24.3500	-7.414%	95	1,132	-80.493%
2025-07-18	27.3000	28.7500	25.3600	26.3000	+6.091%	155	1,151	-81.939%
2025-07-17	23.5000	25.0000	23.5000	24.7900	+5.042%	56	1,108	-80.839%
2025-07-16	23.0000	24.0000	22.4000	23.6000	+10.023%	113	1,129	-79.873%
2025-07-15	22.1500	22.9500	21.4500	21.4500	-0.233%	19	1,177	-77.855%
2025-07-14	21.9500	22.5000	21.5000	21.5000	+2.381%	6	1,178	-77.907%
2025-07-11	22.8500	23.0500	20.7100	21.0000	+1.449%	461	1,180	-77.381%
2025-07-10	19.3500	20.8000	19.3500	20.7000	+8.038%	17	999	-77.053%
2025-07-09	19.1000	19.5600	18.9400	19.1600	+5.275%	13	1,003	-75.209%
2025-07-08	19.5000	19.9000	18.0800	18.2000	-6.186%	13	1,000	-73.901%
2025-07-07	20.0000	20.5500	19.1000	19.4000	-4.198%	18	1,000	-75.515%
2025-07-03	20.7500	22.5000	19.7800	20.2500	-10.398%	46	1,040	-76.543%
2025-07-02	19.3600	25.0700	19.3600	22.6000	+16.615%	895	1,040	-78.982%
2025-07-01	20.7800	23.1500	18.4000	19.3800	0.000%	340	0	-75.490%