Dark

HOOD20270115C20
HOOD Jan 15 2027 20.00 Call (HOOD270115C00020000)
option OPRA

EOD

Aug 19, 2026

77.80-3.053%(-2.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	77.8000	77.8000	77.8000	77.8000	-3.053%	1	931	0.000%
2026-08-13	80.2500	80.2500	80.2500	80.2500	+6.291%	1	932	-3.053%
2026-08-12	75.5000	75.5000	75.5000	75.5000	+1.206%	1	933	+3.046%
2026-07-27	74.6000	74.6000	74.6000	74.6000	-1.192%	1	933	+4.290%
2026-07-24	75.5000	75.5000	75.5000	75.5000	-5.860%	2	933	+3.046%
2026-07-17	80.2000	80.2000	80.2000	80.2000	-18.579%	1	933	-2.993%
2026-07-10	98.5000	98.5000	98.5000	98.5000	0.000%	25	934	-21.015%
2026-07-06	98.5000	98.5000	98.5000	98.5000	+11.932%	2	934	-21.015%
2026-06-22	88.0000	88.0000	88.0000	88.0000	-0.023%	1	936	-11.591%
2026-06-17	86.7300	88.0200	86.7300	88.0200	+9.030%	4	941	-11.611%
2026-06-16	80.7300	80.7300	80.7300	80.7300	+16.376%	1	941	-3.629%
2026-06-10	72.1000	72.1000	69.3700	69.3700	+5.474%	7	941	+12.152%
2026-06-08	65.1300	66.0000	65.1300	65.7700	+0.797%	6	941	+18.291%
2026-06-04	65.2500	65.2500	65.2500	65.2500	+1.257%	1	944	+19.234%
2026-06-03	64.6500	64.6500	64.4400	64.4400	-5.430%	3	945	+20.732%
2026-06-02	68.1400	68.1400	68.1400	68.1400	-8.598%	1	946	+14.177%
2026-05-29	69.2000	74.5500	69.2000	74.5500	+32.181%	18	947	+4.359%
2026-05-22	56.4000	56.4000	56.4000	56.4000	+1.439%	1	948	+37.943%
2026-05-20	55.4800	55.6000	55.4800	55.6000	-3.623%	9	949	+39.928%
2026-05-13	58.1800	58.1800	57.6900	57.6900	-0.586%	2	951	+34.859%
2026-05-05	58.0300	58.0300	58.0300	58.0300	+7.662%	1	951	+34.069%
2026-04-30	53.9000	53.9000	53.9000	53.9000	+4.660%	1	951	+44.341%
2026-04-29	51.5000	51.5000	51.5000	51.5000	-18.072%	6	951	+51.068%
2026-04-28	62.8600	62.8600	62.8600	62.8600	-3.485%	4	951	+23.767%
2026-04-24	65.1300	65.1300	65.1300	65.1300	-5.990%	1	951	+19.453%
2026-04-22	69.2700	69.2800	69.2700	69.2800	-3.978%	2	951	+12.298%
2026-04-17	72.1500	72.1500	72.1500	72.1500	+6.103%	1	952	+7.831%
2026-04-15	66.7700	68.0000	66.7700	68.0000	+14.056%	2	953	+14.412%
2026-04-14	59.6200	59.6200	59.6200	59.6200	+15.208%	1	953	+30.493%
2026-04-13	51.7800	51.7800	51.7500	51.7500	+3.707%	2	953	+50.338%
2026-04-10	49.9000	49.9000	49.9000	49.9000	+2.781%	15	951	+55.912%
2026-04-07	48.5500	48.5500	48.5500	48.5500	-5.728%	50	966	+60.247%
2026-04-06	51.5000	51.5000	51.5000	51.5000	-0.962%	1	966	+51.068%
2026-04-01	52.0000	52.0000	52.0000	52.0000	+6.470%	2	966	+49.615%
2026-03-30	48.8400	48.8400	48.8400	48.8400	+2.326%	1	966	+59.296%
2026-03-27	47.9000	47.9800	47.5500	47.7300	-9.960%	90	967	+63.000%
2026-03-23	53.0100	53.0100	53.0100	53.0100	-3.001%	3	1,007	+46.765%
2026-03-19	54.6500	54.6500	54.6500	54.6500	-2.219%	2	1,010	+42.360%
2026-03-16	55.8900	55.8900	55.8900	55.8900	+2.494%	1	1,012	+39.202%
2026-03-13	54.5300	54.5300	54.5300	54.5300	-5.165%	1	1,011	+42.674%
2026-03-12	57.5500	57.5500	57.5000	57.5000	-3.442%	5	1,011	+35.304%
2026-03-11	59.5500	59.5500	59.5000	59.5500	-1.407%	4	1,013	+30.647%
2026-03-10	60.2000	60.4000	60.2000	60.4000	+2.373%	26	1,014	+28.808%
2026-02-25	59.0000	59.0000	59.0000	59.0000	+10.487%	2	1,024	+31.864%
2026-02-23	53.4000	53.4000	53.4000	53.4000	-6.316%	10	1,024	+45.693%
2026-02-20	58.4800	58.4800	57.0000	57.0000	+2.666%	10	1,024	+36.491%
2026-02-19	55.5200	55.5200	55.5200	55.5200	-4.259%	10	1,028	+40.130%
2026-02-18	57.9900	57.9900	57.9900	57.9900	+4.299%	10	1,033	+34.161%
2026-02-17	55.6000	55.6000	55.6000	55.6000	+5.663%	10	1,033	+39.928%
2026-02-12	53.1400	53.1400	52.6200	52.6200	-11.859%	7	1,035	+47.853%
2026-02-11	57.5000	59.7000	56.8300	59.7000	-13.853%	9	1,035	+30.318%
2026-02-09	69.3000	69.3000	69.3000	69.3000	+9.773%	20	1,035	+12.266%
2026-02-06	62.0000	63.1300	62.0000	63.1300	+12.732%	2	1,055	+23.238%
2026-02-05	56.0000	56.0000	56.0000	56.0000	-6.072%	2	1,056	+38.929%
2026-02-04	62.4600	62.4600	59.6200	59.6200	-12.324%	3	1,056	+30.493%
2026-02-03	68.0000	68.0000	68.0000	68.0000	-5.882%	2	1,057	+14.412%
2026-02-02	72.2500	72.2500	72.2500	72.2500	-9.688%	20	1,059	+7.682%
2026-01-30	80.0000	80.0000	80.0000	80.0000	-12.835%	9	1,059	-2.750%
2026-01-15	95.7900	95.7900	91.7800	91.7800	-7.592%	27	1,063	-15.232%
2026-01-13	99.3200	99.3200	99.3200	99.3200	+0.323%	7	1,087	-21.667%
2026-01-12	99.0000	99.0000	99.0000	99.0000	-1.786%	1	1,084	-21.414%
2026-01-06	100.8000	100.8000	100.8000	100.8000	+8.155%	10	1,085	-22.817%
2026-01-02	92.8700	93.2000	92.8700	93.2000	-2.101%	2	1,085	-16.524%
2025-12-31	95.2000	95.2000	95.2000	95.2000	-3.858%	1	1,085	-18.277%
2025-12-29	98.9500	99.0200	98.9500	99.0200	-1.727%	2	1,085	-21.430%
2025-12-26	100.7600	100.7600	100.7600	100.7600	-0.129%	150	1,085	-22.787%
2025-12-24	100.8900	100.8900	100.8900	100.8900	-1.896%	1	1,056	-22.886%
2025-12-22	102.8400	102.8400	102.8400	102.8400	+7.573%	1	1,056	-24.349%
2025-12-16	95.6000	95.6000	95.6000	95.6000	-10.411%	1	1,056	-18.619%
2025-12-11	106.7100	106.7100	106.7100	106.7100	-6.942%	1	1,056	-27.092%
2025-12-03	114.6700	114.6700	114.6700	114.6700	+30.129%	1	1,056	-32.153%
2025-11-20	92.4500	92.4500	88.1200	88.1200	-8.208%	5	1,056	-11.711%
2025-11-19	99.9600	99.9600	96.0000	96.0000	-8.745%	2	1,061	-18.958%
2025-11-14	100.0000	105.2000	100.0000	105.2000	+2.136%	3	1,063	-26.046%
2025-11-13	103.0000	103.0000	103.0000	103.0000	-12.786%	5	1,066	-24.466%
2025-11-10	118.1000	118.1000	118.1000	118.1000	+12.659%	3	1,071	-34.124%
2025-11-07	104.1000	104.8300	104.1000	104.8300	-6.402%	5	1,071	-25.785%
2025-11-06	112.0000	112.0000	112.0000	112.0000	-10.550%	1	1,071	-30.536%
2025-11-05	122.0300	125.2100	122.0300	125.2100	+0.960%	10	1,071	-37.864%
2025-11-04	119.9000	125.0500	119.9000	124.0200	-3.561%	9	1,063	-37.268%
2025-10-31	128.6000	128.6000	128.6000	128.6000	+0.367%	22	1,064	-39.502%
2025-10-28	128.1300	128.1300	128.1300	128.1300	+0.953%	1	1,081	-39.280%
2025-10-27	126.9200	126.9200	126.9200	126.9200	+4.495%	13	1,081	-38.702%
2025-10-24	121.4600	121.4600	121.4600	121.4600	+5.242%	5	1,081	-35.946%
2025-10-23	115.4100	115.4100	115.4100	115.4100	+4.443%	5	1,083	-32.588%
2025-10-17	110.6200	110.7000	110.5000	110.5000	-8.964%	3	1,088	-29.593%
2025-10-13	121.3800	121.3800	121.3800	121.3800	-7.060%	5	1,088	-35.904%
2025-10-08	130.6000	130.6000	130.6000	130.6000	+3.981%	1	1,088	-40.429%
2025-10-07	125.6000	125.6000	125.6000	125.6000	-2.937%	5	1,089	-38.057%
2025-10-06	129.4000	129.4000	129.4000	129.4000	+13.509%	5	1,089	-39.876%
2025-09-29	114.0000	114.0000	114.0000	114.0000	+10.433%	20	1,089	-31.754%
2025-09-26	102.5000	103.2300	102.5000	103.2300	-3.070%	6	1,089	-24.634%
2025-09-23	106.5000	106.5000	106.5000	106.5000	+2.532%	2	1,095	-26.948%
2025-09-19	103.8600	103.8700	103.8600	103.8700	+0.630%	5	1,095	-25.099%
2025-09-18	103.8500	105.5000	103.2200	103.2200	+3.895%	6	1,095	-24.627%
2025-09-17	99.3500	99.3500	99.3500	99.3500	+0.863%	1	1,095	-21.691%
2025-09-16	99.0000	99.0000	98.5000	98.5000	+3.793%	3	1,095	-21.015%
2025-09-15	95.5700	95.5700	94.9000	94.9000	-3.801%	3	1,095	-18.019%
2025-09-10	98.6500	98.6500	98.6500	98.6500	-1.261%	1	1,095	-21.135%
2025-09-09	95.2000	99.9100	95.2000	99.9100	+1.659%	6	1,095	-22.130%
2025-09-08	92.4000	98.2800	92.4000	98.2800	+11.682%	5	1,096	-20.838%
2025-08-27	88.0000	88.0000	88.0000	88.0000	-0.227%	1	1,097	-11.591%
2025-08-26	88.2000	88.2000	88.2000	88.2000	-2.109%	5	1,097	-11.791%
2025-08-25	88.4400	90.3500	88.4400	90.1000	+5.134%	20	1,097	-13.651%
2025-08-20	85.6300	85.7000	85.6300	85.7000	-5.241%	2	1,106	-9.218%
2025-08-19	90.0400	90.5500	89.8600	90.4400	-2.961%	10	1,106	-13.976%
2025-08-15	93.2000	93.2000	93.2000	93.2000	+1.802%	1	1,106	-16.524%
2025-08-14	90.9700	91.5500	90.9700	91.5500	+2.520%	6	1,107	-15.019%
2025-08-13	89.3000	89.3000	89.3000	89.3000	-5.911%	1	1,107	-12.878%
2025-08-11	94.9100	94.9100	94.9100	94.9100	-0.284%	6	1,107	-18.028%
2025-08-08	98.0600	98.0600	95.1800	95.1800	+11.687%	11	1,107	-18.260%
2025-08-01	82.6000	85.2200	82.6000	85.2200	+0.852%	19	1,118	-8.707%
2025-07-31	90.0000	90.0000	84.5000	84.5000	-2.874%	4	1,118	-7.929%
2025-07-29	86.5700	87.0000	86.5700	87.0000	+4.819%	4	1,117	-10.575%
2025-07-24	83.0000	83.0000	83.0000	83.0000	-7.778%	3	1,117	-6.265%
2025-07-21	90.5000	90.5000	90.0000	90.0000	-1.543%	3	1,117	-13.556%
2025-07-18	95.0000	95.0000	89.1800	91.4100	+5.069%	88	1,117	-14.889%
2025-07-17	87.4000	87.4000	87.0000	87.0000	+8.750%	3	1,136	-10.575%
2025-07-15	81.0000	81.0000	80.0000	80.0000	-2.665%	3	1,136	-2.750%
2025-07-11	82.7000	82.7000	82.1900	82.1900	+2.036%	5	1,134	-5.341%
2025-07-10	80.5500	80.5500	80.5500	80.5500	+6.548%	1	1,138	-3.414%
2025-07-09	75.6000	75.6000	75.6000	75.6000	-3.226%	1	1,139	+2.910%
2025-07-08	78.1200	78.1200	78.1200	78.1200	+0.800%	1	1,139	-0.410%
2025-07-07	77.5000	77.5000	77.5000	77.5000	+1.307%	1	1,138	+0.387%
2025-07-03	75.2500	76.5000	75.0500	76.5000	-4.075%	9	1,138	+1.699%
2025-07-02	80.5000	82.6400	79.7500	79.7500	+8.503%	15	1,138	-2.445%
2025-07-01	79.4700	79.4700	73.5000	73.5000	-2.130%	3	1,186	+5.850%
2025-06-30	68.8000	75.1000	68.8000	75.1000	+14.656%	17	1,183	+3.595%
2025-06-27	65.5000	65.5000	65.5000	65.5000	-1.961%	3	1,199	+18.779%
2025-06-26	66.8100	66.8100	66.8100	66.8100	+3.421%	2	1,197	+16.450%
2025-06-25	65.0000	65.0000	64.6000	64.6000	+8.298%	3	1,197	+20.433%
2025-06-23	58.1300	59.6500	58.1300	59.6500	+0.286%	3	1,198	+30.427%
2025-06-20	59.4800	59.4800	59.4800	59.4800	-0.883%	2	1,201	+30.800%
2025-06-18	60.2000	60.2000	60.0100	60.0100	+2.757%	6	1,205	+29.645%
2025-06-16	57.9000	58.4000	57.9000	58.4000	+5.320%	2	1,205	+33.219%
2025-06-13	57.1200	57.1200	55.4500	55.4500	-4.331%	8	1,207	+40.307%
2025-06-12	57.4000	57.9600	57.4000	57.9600	+2.132%	2	1,207	+34.231%
2025-06-11	57.9000	57.9000	56.7500	56.7500	+2.252%	7	1,209	+37.093%
2025-06-10	54.8000	55.5000	54.8000	55.5000	+3.083%	6	1,216	+40.180%
2025-06-09	52.3000	54.0000	52.3000	53.8400	-10.416%	14	1,221	+44.502%
2025-06-06	58.2700	60.1000	56.4100	60.1000	+10.783%	24	1,230	+29.451%
2025-06-05	56.9500	58.5000	54.2500	54.2500	-1.184%	29	1,238	+43.410%
2025-06-04	54.9000	54.9000	54.9000	54.9000	+0.549%	1	1,269	+41.712%
2025-06-03	52.1200	55.0000	52.1200	54.6000	+8.635%	9	1,269	+42.491%
2025-06-02	50.3500	50.3500	50.2600	50.2600	+7.050%	4	1,277	+54.795%
2025-05-30	47.6500	47.6500	46.9500	46.9500	-2.512%	24	1,277	+65.708%
2025-05-29	48.1600	48.1600	48.1600	48.1600	-0.083%	1	1,277	+61.545%
2025-05-28	48.0000	48.2000	47.6000	48.2000	-1.189%	12	1,278	+61.411%
2025-05-27	48.0000	48.7800	48.0000	48.7800	+5.699%	4	1,278	+59.492%
2025-05-23	46.1500	46.1500	46.1500	46.1500	-2.225%	2	1,283	+68.581%
2025-05-22	47.2000	47.2000	47.2000	47.2000	-0.715%	5	1,283	+64.831%
2025-05-21	48.2900	49.1000	47.5400	47.5400	-0.958%	4	1,283	+63.652%
2025-05-20	47.5000	48.0000	47.5000	48.0000	+2.128%	9	1,284	+62.083%
2025-05-19	47.0000	47.0000	47.0000	47.0000	+5.856%	1	1,284	+65.532%
2025-05-16	44.3000	45.3000	44.3000	44.4000	+3.256%	12	1,285	+75.225%
2025-05-15	41.6000	43.5000	41.6000	43.0000	-3.044%	80	1,290	+80.930%
2025-05-14	46.1100	46.1600	43.8500	44.3500	-3.060%	57	1,362	+75.423%
2025-05-13	42.1000	46.5000	42.1000	45.7500	+11.804%	52	1,410	+70.055%
2025-05-12	41.6800	41.6800	39.5000	40.9200	+7.940%	37	1,456	+90.127%
2025-05-09	39.0000	39.0000	36.1000	37.9100	-0.499%	6	1,457	+105.223%
2025-05-08	35.2500	38.3500	35.1000	38.1000	+14.759%	35	1,459	+104.199%
2025-05-07	32.6000	33.2000	32.6000	33.2000	+2.154%	10	1,476	+134.337%
2025-05-06	30.7000	32.5000	30.7000	32.5000	+0.932%	2	1,478	+139.385%
2025-05-05	29.8500	32.2000	29.8500	32.2000	-1.859%	48	1,478	+141.615%
2025-05-02	31.8500	33.5000	31.8500	32.8100	+5.160%	46	1,455	+137.123%
2025-05-01	33.2000	33.9600	30.9000	31.2000	-3.015%	74	1,474	+149.359%
2025-04-30	30.7400	32.1700	30.7400	32.1700	-2.515%	46	1,461	+141.840%
2025-04-29	32.7200	33.0000	32.6500	33.0000	+3.937%	9	1,475	+135.758%
2025-04-28	34.0500	34.0500	31.7500	31.7500	-4.079%	10	1,475	+145.039%
2025-04-25	33.0500	33.4300	33.0500	33.1000	+1.223%	26	1,479	+135.045%
2025-04-24	32.1500	32.7000	31.7000	32.7000	+11.910%	13	1,475	+137.920%
2025-04-23	29.7100	31.0000	29.2200	29.2200	+9.850%	16	1,471	+166.256%
2025-04-22	26.6200	27.6000	26.6000	26.6000	+8.571%	13	1,467	+192.481%
2025-04-21	24.0000	24.5000	24.0000	24.5000	-5.039%	103	1,466	+217.551%
2025-04-17	25.7500	26.2600	24.9000	25.8000	+1.976%	41	1,381	+201.550%
2025-04-16	26.2300	26.2300	25.0000	25.3000	-11.228%	8	1,381	+207.510%
2025-04-15	28.8800	28.9000	28.5000	28.5000	-1.042%	14	1,379	+172.982%
2025-04-14	29.1500	29.1500	28.0000	28.8000	+4.159%	17	1,369	+170.139%
2025-04-11	26.0000	28.4000	26.0000	27.6500	+9.073%	74	1,371	+181.374%
2025-04-10	25.0800	26.6000	24.0000	25.3500	-3.059%	26	1,355	+206.903%
2025-04-09	19.9700	26.7500	19.9700	26.1500	+27.065%	165	1,345	+197.514%
2025-04-08	22.1500	22.7500	20.2200	20.5800	-2.000%	47	1,286	+278.037%
2025-04-07	17.0000	21.1000	16.9200	21.0000	+5.475%	144	1,312	+270.476%
2025-04-04	21.0900	21.0900	17.9000	19.9100	-12.484%	716	1,280	+290.758%
2025-04-03	24.1500	24.1500	22.1500	22.7500	-15.896%	51	1,329	+241.978%
2025-04-02	25.8000	27.7600	25.8000	27.0500	+2.075%	15	1,302	+187.616%
2025-04-01	25.9800	27.3500	24.7500	26.5000	+2.713%	43	1,291	+193.585%
2025-03-31	24.5000	26.0000	23.8500	25.8000	-4.444%	56	1,285	+201.550%
2025-03-28	27.2000	27.3000	25.2100	27.0000	-5.263%	58	1,272	+188.148%
2025-03-27	29.6000	30.0000	28.3000	28.5000	-1.724%	72	1,250	+172.982%
2025-03-26	29.6900	29.7500	28.1000	29.0000	-8.228%	19	1,196	+168.276%
2025-03-25	32.6000	33.5000	31.6000	31.6000	-2.016%	14	1,180	+146.203%
2025-03-24	31.6000	32.5000	31.6000	32.2500	+12.960%	35	1,188	+141.240%
2025-03-21	27.8500	28.5500	27.6900	28.5500	+4.007%	38	1,187	+172.504%
2025-03-20	27.8500	27.8500	27.4500	27.4500	-0.254%	7	1,168	+183.424%
2025-03-19	26.5000	27.5200	26.0000	27.5200	+11.192%	57	1,164	+182.703%
2025-03-18	25.8000	25.8000	23.9000	24.7500	-9.074%	50	1,120	+214.343%
2025-03-17	25.4900	27.5500	25.4900	27.2200	+13.939%	588	1,087	+185.819%
2025-03-14	22.1000	25.0500	22.1000	23.8900	+12.689%	38	899	+225.659%
2025-03-13	22.4600	22.5000	21.2000	21.2000	-9.787%	29	869	+266.981%
2025-03-12	23.7600	24.0000	22.0000	23.5000	+9.150%	55	869	+231.064%
2025-03-11	21.0000	22.5000	21.0000	21.5300	+4.515%	21	821	+261.356%
2025-03-10	24.9000	24.9000	20.6000	20.6000	-28.148%	153	802	+277.670%
2025-03-07	29.3300	29.3300	26.2500	28.6700	-3.142%	102	714	+171.364%
2025-03-06	30.6500	31.7000	29.6000	29.6000	-1.333%	14	671	+162.838%
2025-03-04	28.0500	30.0000	26.5500	30.0000	-8.397%	52	666	+159.333%
2025-03-03	33.7500	33.7500	32.7100	32.7500	-0.152%	17	681	+137.557%
2025-02-28	31.5000	34.1500	31.5000	32.8000	-0.152%	54	667	+137.195%
2025-02-27	34.0000	34.0000	32.8500	32.8500	-1.351%	5	653	+136.834%
2025-02-26	33.3000	33.3000	33.3000	33.3000	+12.690%	1	648	+133.634%
2025-02-25	31.1500	31.1500	28.5800	29.5500	-13.216%	14	647	+163.283%
2025-02-24	33.3500	34.3000	32.7400	34.0500	-2.714%	27	636	+128.488%
2025-02-21	39.9400	39.9400	35.0000	35.0000	-11.705%	28	611	+122.286%
2025-02-20	41.1000	41.1000	38.1500	39.6400	-5.619%	23	602	+96.266%
2025-02-19	44.0900	44.0900	42.0000	42.0000	-3.626%	12	579	+85.238%
2025-02-18	46.2100	46.2200	43.5800	43.5800	-9.208%	36	576	+78.522%
2025-02-14	47.5500	48.0000	47.5500	48.0000	+4.507%	10	547	+62.083%
2025-02-13	44.7500	45.9300	44.7500	45.9300	+16.722%	3	547	+69.388%
2025-02-12	38.7000	39.3500	38.7000	39.3500	+4.933%	10	547	+97.713%
2025-02-11	38.5500	38.5500	37.5000	37.5000	-5.039%	5	542	+107.467%
2025-02-10	38.7500	39.4900	38.7500	39.4900	+1.101%	2	537	+97.012%
2025-02-07	38.5600	39.0600	38.0500	39.0600	+6.141%	44	538	+99.181%
2025-02-06	38.1000	38.1000	36.0000	36.8000	-1.736%	11	532	+111.413%
2025-02-05	35.8000	37.4500	35.8000	37.4500	+4.609%	7	524	+107.744%
2025-02-04	36.7000	36.7000	35.8000	35.8000	+1.705%	18	526	+117.318%
2025-02-03	35.0000	35.2000	35.0000	35.2000	-3.509%	4	517	+121.023%
2025-01-30	35.6200	36.6000	35.6100	36.4800	+10.545%	16	513	+113.268%
2025-01-29	33.0000	33.0000	33.0000	33.0000	-0.452%	1	518	+135.758%
2025-01-28	33.6200	33.6700	33.1500	33.1500	+11.429%	4	519	+134.691%
2025-01-27	33.5000	33.5000	29.7500	29.7500	-14.511%	6	519	+161.513%
2025-01-24	35.0000	35.0000	34.8000	34.8000	+1.310%	12	517	+123.563%
2025-01-23	34.0000	34.3500	33.7300	34.3500	+1.567%	15	515	+126.492%
2025-01-22	34.4000	34.4900	33.7000	33.8200	-0.529%	15	508	+130.041%
2025-01-21	33.2900	34.0000	31.7000	34.0000	+10.569%	37	504	+128.824%
2025-01-17	31.6000	32.7500	30.7500	30.7500	-0.550%	50	493	+153.008%
2025-01-16	30.6500	31.1300	30.6500	30.9200	+5.242%	6	493	+151.617%
2025-01-15	29.5000	30.0000	29.3800	29.3800	+7.698%	12	491	+164.806%
2025-01-14	26.5000	27.2800	26.5000	27.2800	+21.786%	15	496	+185.191%
2025-01-13	22.4000	22.4000	22.4000	22.4000	-8.008%	2	510	+247.321%
2025-01-10	23.9700	24.3500	23.9700	24.3500	+7.033%	12	512	+219.507%
2025-01-08	24.7300	24.7300	22.3000	22.7500	-16.849%	4	514	+241.978%
2025-01-07	27.3600	27.3600	27.3600	27.3600	+1.333%	12	514	+184.357%
2025-01-06	26.1800	27.7000	26.1700	27.0000	+6.049%	11	502	+188.148%
2025-01-03	24.3600	25.5000	24.3100	25.4600	+7.881%	46	511	+205.577%
2025-01-02	23.4600	23.6000	23.4600	23.6000	+7.615%	10	518	+229.661%
2024-12-31	22.8000	22.8000	21.9300	21.9300	-3.179%	15	522	+254.765%
2024-12-30	22.8300	22.8300	22.6500	22.6500	-4.511%	13	522	+243.488%
2024-12-27	24.2800	24.2800	23.7200	23.7200	-4.355%	8	512	+227.993%
2024-12-26	24.8700	24.8700	24.8000	24.8000	+4.641%	4	510	+213.710%
2024-12-24	23.7000	23.7000	23.7000	23.7000	+5.851%	1	509	+228.270%
2024-12-23	22.8500	22.8500	22.3600	22.3900	-3.199%	34	509	+247.477%
2024-12-20	22.5000	23.1300	22.5000	23.1300	+6.590%	23	510	+236.360%
2024-12-19	22.5000	22.5000	21.3700	21.7000	-1.139%	33	528	+258.525%
2024-12-18	23.5000	24.7500	21.7500	21.9500	-15.804%	83	517	+254.442%
2024-12-17	25.5000	26.0700	25.5000	26.0700	-4.154%	3	501	+198.427%
2024-12-16	25.7900	27.2000	25.7900	27.2000	+12.165%	14	507	+186.029%
2024-12-13	24.4000	24.5000	24.0400	24.2500	-0.206%	104	507	+220.825%
2024-12-12	22.5400	24.6500	22.5400	24.3000	+7.001%	58	496	+220.165%
2024-12-11	23.0500	23.0500	22.7100	22.7100	+1.930%	6	509	+242.580%
2024-12-10	23.0000	23.0000	21.8500	22.2800	-8.875%	37	509	+249.192%
2024-12-09	26.4000	26.4000	24.0000	24.4500	-5.416%	25	479	+218.200%
2024-12-06	24.1000	25.8500	24.1000	25.8500	+9.072%	16	462	+200.967%
2024-12-05	24.0500	24.0900	23.7000	23.7000	-0.837%	6	461	+228.270%
2024-12-04	23.8500	24.7700	23.1000	23.9000	+4.230%	57	455	+225.523%
2024-12-03	22.7500	22.9300	22.7500	22.9300	+2.825%	7	410	+239.294%
2024-12-02	22.9000	22.9000	22.3000	22.3000	-2.747%	12	410	+248.879%
2024-11-29	23.0000	23.8500	22.9300	22.9300	+6.157%	10	399	+239.294%
2024-11-27	22.8000	22.8500	21.6000	21.6000	+1.218%	10	400	+260.185%
2024-11-26	21.8000	21.8000	21.3400	21.3400	-5.991%	13	400	+264.574%
2024-11-25	23.5000	23.7000	22.6200	22.7000	+4.850%	11	399	+242.731%
2024-11-22	21.5000	21.6500	21.5000	21.6500	-2.257%	50	395	+259.353%
2024-11-21	21.5000	22.1500	20.7000	22.1500	+3.023%	8	398	+251.242%
2024-11-20	20.9000	21.5000	20.9000	21.5000	+3.865%	11	400	+261.860%
2024-11-19	19.9000	21.1500	19.9000	20.7000	+2.222%	52	405	+275.845%
2024-11-18	18.8000	20.2500	18.6300	20.2500	+18.978%	174	397	+284.198%
2024-11-15	17.0000	17.1000	17.0000	17.0200	+1.009%	20	266	+357.109%
2024-11-14	17.0800	17.0800	16.8500	16.8500	-2.938%	15	262	+361.721%
2024-11-13	18.8000	18.8000	17.3600	17.3600	-1.531%	38	261	+348.157%
2024-11-12	18.9000	18.9000	17.3500	17.6300	-0.844%	38	255	+341.293%
2024-11-11	18.0000	19.0500	17.7800	17.7800	+14.710%	22	243	+337.570%
2024-11-08	15.1800	15.5800	15.1800	15.5000	+5.085%	40	242	+401.935%
2024-11-07	15.0000	15.2500	14.7500	14.7500	-0.338%	19	254	+427.458%
2024-11-06	13.5000	15.0000	13.5000	14.8000	+32.735%	101	249	+425.676%
2024-11-05	11.1500	11.8000	11.0500	11.1500	+5.687%	60	266	+597.758%
2024-11-04	10.1000	10.5500	10.1000	10.5500	+2.927%	8	225	+637.441%
2024-11-01	10.1500	10.2500	10.1500	10.2500	+2.500%	6	231	+659.024%
2024-10-31	11.2500	11.7000	10.0000	10.0000	-29.577%	82	229	+678.000%
2024-10-30	14.2000	14.2000	14.2000	14.2000	+1.719%	40	165	+447.887%
2024-10-29	13.9700	13.9700	13.8500	13.9600	+1.972%	13	160	+457.307%
2024-10-28	14.1500	14.1500	13.6900	13.6900	+3.321%	38	163	+468.298%
2024-10-25	13.3000	13.3000	13.2500	13.2500	-0.376%	4	141	+487.170%
2024-10-24	13.0000	13.3000	13.0000	13.3000	+4.724%	4	141	+484.962%
2024-10-23	12.1500	12.7000	12.1500	12.7000	-5.856%	2	139	+512.598%
2024-10-22	13.0500	13.4900	13.0500	13.4900	+4.981%	12	139	+476.723%
2024-10-21	12.4000	12.9000	12.4000	12.8500	+0.391%	17	149	+505.447%
2024-10-18	12.8500	12.8500	12.8000	12.8000	+2.400%	6	148	+507.813%
2024-10-17	13.2000	13.2000	12.5000	12.5000	-3.846%	22	145	+522.400%
2024-10-16	13.0000	13.0000	13.0000	13.0000	+5.949%	1	123	+498.462%
2024-10-15	12.5000	12.5000	12.2700	12.2700	-3.991%	2	122	+534.067%
2024-10-14	12.6500	12.7800	12.6500	12.7800	+1.590%	2	121	+508.764%
2024-10-11	13.5000	13.5000	12.2500	12.5800	+10.351%	46	119	+518.442%
2024-10-10	11.4000	11.4000	11.4000	11.4000	-4.603%	1	116	+582.456%
2024-10-09	11.7500	11.9500	11.7500	11.9500	-0.417%	12	116	+551.046%
2024-10-08	11.2500	12.0000	11.2500	12.0000	+20.000%	6	106	+548.333%
2024-10-07	10.0000	10.0000	10.0000	10.0000	+2.354%	5	110	+678.000%
2024-10-04	9.9500	9.9500	9.7700	9.7700	+5.167%	12	105	+696.315%
2024-10-03	9.1000	9.3000	9.1000	9.2900	-0.642%	9	104	+737.460%
2024-10-01	10.0000	10.0000	9.3500	9.3500	-6.965%	106	103	+732.086%
2024-09-27	9.4600	10.0500	9.4600	10.0500	+5.236%	206	198	+674.129%
2024-09-26	9.3200	9.5500	9.3200	9.5500	-0.831%	2	96	+714.660%
2024-09-23	9.7700	9.9000	9.6300	9.6300	+2.995%	56	95	+707.892%
2024-09-20	9.3500	9.3500	9.3500	9.3500	-6.030%	4	49	+732.086%
2024-09-19	10.7000	10.7000	9.9500	9.9500	-0.995%	12	47	+681.910%
2024-09-18	9.6500	10.0500	9.6500	10.0500	+2.551%	21	35	+674.129%
2024-09-17	9.3100	9.8300	9.3100	9.8000	+4.255%	5	16	+693.878%
2024-09-16	9.2000	9.4000	9.2000	9.4000	0.000%	11	11	+727.660%