Dark

HOOD20270115C30
HOOD Jan 15 2027 30.00 Call (HOOD270115C00030000)
option OPRA

EOD

Aug 20, 2026

65.40+1.317%(+0.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	68.2000	68.2000	65.4000	65.4000	+1.317%	3	3,109	0.000%
2026-08-10	64.5000	64.5500	64.4900	64.5500	+4.096%	14	3,112	+1.317%
2026-08-06	61.9000	62.0100	61.9000	62.0100	-7.031%	4	3,128	+5.467%
2026-08-05	65.2400	66.7000	64.0800	66.7000	+5.890%	11	3,132	-1.949%
2026-08-03	62.9900	62.9900	62.9900	62.9900	+3.262%	3	3,132	+3.826%
2026-07-29	61.0000	61.0000	61.0000	61.0000	-1.183%	1	3,135	+7.213%
2026-07-28	61.7300	61.7300	61.7300	61.7300	-13.118%	1	3,136	+5.945%
2026-07-20	71.2500	71.2500	71.0500	71.0500	-8.617%	3	3,137	-7.952%
2026-07-16	77.7500	77.7500	77.7500	77.7500	-8.840%	1	3,140	-15.884%
2026-07-15	85.2900	85.2900	85.2900	85.2900	+4.012%	3	3,141	-23.320%
2026-07-08	82.0000	82.0000	82.0000	82.0000	-2.393%	1	3,144	-20.244%
2026-07-07	84.0700	84.0700	84.0100	84.0100	+1.830%	7	3,144	-22.152%
2026-07-02	90.0000	90.0000	82.5000	82.5000	+4.285%	4	3,148	-20.727%
2026-07-01	75.5000	79.1100	75.5000	79.1100	+19.918%	2	3,148	-17.330%
2026-06-25	65.9700	65.9700	65.9700	65.9700	-2.627%	1	3,148	-0.864%
2026-06-24	71.4300	71.4300	67.7500	67.7500	-13.683%	6	3,149	-3.469%
2026-06-18	78.4900	78.4900	78.4900	78.4900	-0.013%	2	3,156	-16.677%
2026-06-17	72.0500	78.5000	72.0500	78.5000	+12.143%	2	3,156	-16.688%
2026-06-15	70.0000	70.0000	70.0000	70.0000	+8.527%	1	3,156	-6.571%
2026-06-12	64.5000	64.5000	64.5000	64.5000	+1.399%	1	3,157	+1.395%
2026-06-11	63.6100	63.6100	63.6100	63.6100	+5.402%	2	3,158	+2.814%
2026-06-10	60.3000	60.3500	60.3000	60.3500	+1.719%	2	3,160	+8.368%
2026-06-09	59.3300	59.3300	59.3300	59.3300	+4.344%	2	3,160	+10.231%
2026-06-08	56.8600	56.8600	56.8600	56.8600	+7.689%	3	3,160	+15.019%
2026-06-05	56.1600	56.1600	52.8000	52.8000	-11.275%	6	3,163	+23.864%
2026-06-04	56.1500	59.5100	55.9400	59.5100	+7.225%	6	3,164	+9.897%
2026-06-03	55.5000	55.5000	55.5000	55.5000	-5.772%	1	3,167	+17.838%
2026-06-02	58.9000	58.9000	58.9000	58.9000	-6.210%	1	3,166	+11.036%
2026-06-01	58.5000	62.8000	58.5000	62.8000	+21.588%	7	3,165	+4.140%
2026-05-28	51.6500	51.6500	51.6500	51.6500	+10.980%	1	3,170	+26.621%
2026-05-27	46.5400	46.5400	46.5400	46.5400	-0.428%	5	3,169	+40.524%
2026-05-26	46.7400	46.7400	46.7400	46.7400	+0.950%	1	3,164	+39.923%
2026-05-21	46.3000	46.3000	46.3000	46.3000	-8.426%	26	3,165	+41.253%
2026-05-18	49.3300	50.5600	49.3300	50.5600	+2.597%	3	3,165	+29.351%
2026-05-15	49.2800	49.2800	49.2800	49.2800	+4.495%	1	3,187	+32.711%
2026-05-08	47.1600	47.1600	47.1600	47.1600	-3.834%	1	3,190	+38.677%
2026-05-06	48.5000	49.0400	48.5000	49.0400	+3.788%	17	3,190	+33.361%
2026-05-04	47.2500	47.2500	47.2500	47.2500	-0.337%	2	3,189	+38.413%
2026-05-01	46.0000	47.4100	46.0000	47.4100	+7.750%	5	3,189	+37.946%
2026-04-30	44.1000	44.1000	44.0000	44.0000	+6.796%	7	3,189	+48.636%
2026-04-29	44.3500	45.1000	41.2000	41.2000	-34.603%	19	3,191	+58.738%
2026-04-21	63.0000	63.0000	63.0000	63.0000	+0.800%	1	3,184	+3.810%
2026-04-20	62.0000	62.5000	62.0000	62.5000	-2.344%	3	3,185	+4.640%
2026-04-17	64.0000	64.0000	64.0000	64.0000	+10.288%	5	3,187	+2.188%
2026-04-15	57.5000	58.0300	57.5000	58.0300	+14.480%	22	3,186	+12.700%
2026-04-14	50.8200	50.8200	50.6900	50.6900	+17.884%	4	3,188	+29.020%
2026-04-09	41.2000	43.0000	41.2000	43.0000	-6.318%	4	3,187	+52.093%
2026-04-08	45.9000	45.9000	45.9000	45.9000	+9.286%	1	3,190	+42.484%
2026-04-06	42.0000	42.0000	42.0000	42.0000	+5.000%	1	3,190	+55.714%
2026-04-02	40.0000	40.0000	40.0000	40.0000	-4.762%	10	3,201	+63.500%
2026-04-01	42.1000	42.1000	42.0000	42.0000	+0.358%	5	3,201	+55.714%
2026-03-31	38.8000	41.8500	38.8000	41.8500	+10.861%	3	3,204	+56.272%
2026-03-30	39.7000	39.7000	37.7500	37.7500	-2.831%	51	3,205	+73.245%
2026-03-27	39.3000	39.7500	38.8500	38.8500	-9.714%	205	3,204	+68.340%
2026-03-26	43.7200	43.7200	43.0000	43.0300	-6.314%	56	3,161	+51.987%
2026-03-25	45.0000	46.3000	45.0000	45.9300	+8.582%	45	3,161	+42.391%
2026-03-24	42.3000	42.3500	42.1000	42.3000	-4.558%	58	3,163	+54.610%
2026-03-23	44.3200	44.3200	44.3200	44.3200	-3.652%	3	3,159	+47.563%
2026-03-19	46.0000	46.0000	46.0000	46.0000	-6.732%	2	3,162	+42.174%
2026-03-17	49.3200	49.3200	49.3200	49.3200	+3.288%	1	3,164	+32.603%
2026-03-16	47.7500	47.7500	47.7500	47.7500	-6.096%	1	3,164	+36.963%
2026-03-11	50.6500	50.8500	50.6500	50.8500	+1.700%	4	3,164	+28.614%
2026-03-10	50.0000	50.0000	50.0000	50.0000	-2.286%	1	3,164	+30.800%
2026-03-09	50.0000	51.1700	50.0000	51.1700	-2.496%	4	3,164	+27.809%
2026-03-05	52.8500	52.8500	52.4800	52.4800	-4.321%	4	3,291	+24.619%
2026-03-04	53.4000	55.8200	53.4000	54.8500	+12.398%	5	3,292	+19.234%
2026-03-03	48.2000	48.8000	47.8500	48.8000	+0.308%	626	3,290	+34.016%
2026-02-27	48.7500	48.7500	48.6500	48.6500	-3.854%	2	3,343	+34.430%
2026-02-26	50.5500	50.6000	50.5500	50.6000	+12.946%	2	3,343	+29.249%
2026-02-24	44.9300	44.9300	44.8000	44.8000	+0.045%	2	3,342	+45.982%
2026-02-23	46.2500	46.2500	44.7000	44.7800	-7.765%	11	3,343	+46.047%
2026-02-20	49.1000	49.2800	48.3500	48.5500	-0.512%	597	3,348	+34.706%
2026-02-19	47.1000	48.8000	47.1000	48.8000	-3.271%	12	3,346	+34.016%
2026-02-18	50.4500	50.4500	50.4500	50.4500	+2.959%	1	3,344	+29.633%
2026-02-17	47.0000	49.0000	47.0000	49.0000	0.000%	69	3,345	+33.469%
2026-02-13	49.9200	49.9200	49.0000	49.0000	+12.000%	2	3,345	+33.469%
2026-02-12	46.8200	46.8200	43.4500	43.7500	-12.500%	18	3,345	+49.486%
2026-02-11	48.3400	50.0000	47.9000	50.0000	-16.667%	26	3,352	+30.800%
2026-02-10	59.0000	60.0000	59.0000	60.0000	-0.498%	2	3,363	+9.000%
2026-02-09	60.6000	60.6000	60.3000	60.3000	+28.709%	3	3,363	+8.458%
2026-02-05	49.3400	49.3400	46.8500	46.8500	-8.137%	5	3,362	+39.594%
2026-02-04	55.0000	55.0000	51.0000	51.0000	-13.191%	78	3,360	+28.235%
2026-02-03	61.1000	61.1000	58.7500	58.7500	-7.480%	27	3,436	+11.319%
2026-02-02	62.0000	63.5000	62.0000	63.5000	-14.027%	6	3,461	+2.992%
2026-01-30	73.8600	73.8600	73.8600	73.8600	+2.441%	1	3,461	-11.454%
2026-01-29	71.9300	72.1000	71.9300	72.1000	-5.256%	2	3,461	-9.293%
2026-01-28	76.1500	76.1500	76.1000	76.1000	-1.169%	2	3,459	-14.060%
2026-01-27	77.0000	77.0000	77.0000	77.0000	-2.346%	1	3,459	-15.065%
2026-01-22	78.8500	78.8500	78.8500	78.8500	-0.278%	1	3,460	-17.058%
2026-01-21	79.3000	79.3000	79.0700	79.0700	-2.322%	2	3,461	-17.288%
2026-01-16	80.0400	81.5900	80.0400	80.9500	-2.658%	7	3,461	-19.209%
2026-01-15	83.1600	83.1600	83.1600	83.1600	-4.545%	2	3,461	-21.356%
2026-01-09	87.1200	87.1200	87.1200	87.1200	-4.021%	1	3,461	-24.931%
2026-01-07	90.7700	90.7700	90.7700	90.7700	+1.532%	1	3,461	-27.950%
2025-12-30	89.0500	89.4000	88.5500	89.4000	-6.013%	26	3,460	-26.846%
2025-12-22	95.1200	95.1200	95.1200	95.1200	+4.013%	2	3,468	-31.245%
2025-12-18	91.9800	91.9800	91.4500	91.4500	+0.461%	6	3,468	-28.486%
2025-12-16	91.0300	91.0300	91.0300	91.0300	+1.144%	1	3,470	-28.156%
2025-12-15	90.0000	90.0000	90.0000	90.0000	-5.887%	1	3,471	-27.333%
2025-12-11	96.5000	96.5000	95.6300	95.6300	-8.558%	2	3,471	-31.611%
2025-12-05	103.4900	104.5800	103.4900	104.5800	-4.134%	4	3,472	-37.464%
2025-12-04	108.7500	109.0900	108.7500	109.0900	+5.913%	3	3,473	-40.050%
2025-12-03	103.0000	103.0000	103.0000	103.0000	+2.437%	2	3,474	-36.505%
2025-11-26	100.5500	100.5500	100.5500	100.5500	+16.323%	5	3,481	-34.958%
2025-11-25	84.0800	86.4400	84.0800	86.4400	+1.396%	4	3,481	-24.341%
2025-11-24	85.2500	85.2500	85.2500	85.2500	+7.911%	1	3,482	-23.284%
2025-11-21	79.5000	79.5000	79.0000	79.0000	+0.101%	4	3,483	-17.215%
2025-11-20	80.5500	80.7000	78.9200	78.9200	-9.026%	14	3,487	-17.131%
2025-11-18	86.7500	86.7500	86.7500	86.7500	-3.686%	1	3,493	-24.611%
2025-11-17	90.0700	90.0700	90.0700	90.0700	-3.514%	2	3,493	-27.390%
2025-11-13	93.3500	93.3500	93.3500	93.3500	-10.240%	1	3,495	-29.941%
2025-11-12	104.0000	104.0000	104.0000	104.0000	-4.927%	1	3,496	-37.115%
2025-11-10	109.3900	109.3900	109.3900	109.3900	+9.008%	1	3,496	-40.214%
2025-11-06	101.1500	101.5500	100.3500	100.3500	-15.409%	6	3,495	-34.828%
2025-10-31	118.6300	118.6300	118.6300	118.6300	+11.337%	1	3,497	-44.871%
2025-10-23	106.5500	106.5500	106.5500	106.5500	+4.820%	20	3,497	-38.620%
2025-10-22	101.6500	101.6500	101.6500	101.6500	-5.044%	2	3,497	-35.662%
2025-10-20	107.0500	107.0500	107.0500	107.0500	+6.179%	10	3,498	-38.907%
2025-10-17	101.3000	101.3000	100.8200	100.8200	-9.982%	6	3,498	-35.132%
2025-10-13	112.0000	112.0000	112.0000	112.0000	-8.197%	1	3,504	-41.607%
2025-10-09	121.4500	122.0000	121.4500	122.0000	+1.413%	2	3,505	-46.393%
2025-10-08	120.0000	120.3000	120.0000	120.3000	+3.707%	21	3,507	-45.636%
2025-10-06	116.0000	116.0000	116.0000	116.0000	-3.333%	1	3,527	-43.621%
2025-10-03	120.0000	120.0000	120.0000	120.0000	+4.941%	1	3,528	-45.500%
2025-10-02	114.3500	114.3500	114.3500	114.3500	-0.858%	1	3,528	-42.807%
2025-09-30	111.5000	115.3400	111.5000	115.3400	+6.796%	158	3,529	-43.298%
2025-09-29	102.5000	108.0000	102.5000	108.0000	+15.323%	5	3,530	-39.444%
2025-09-26	93.6000	93.6500	93.6000	93.6500	-0.847%	3	3,532	-30.166%
2025-09-25	94.7500	94.7500	94.0300	94.4500	-5.075%	53	3,532	-30.757%
2025-09-24	100.0000	100.5500	99.5000	99.5000	+0.454%	3	3,532	-34.271%
2025-09-23	99.0500	99.0500	99.0500	99.0500	+1.226%	2	3,533	-33.973%
2025-09-22	96.2000	97.8500	95.8000	97.8500	+1.927%	15	3,535	-33.163%
2025-09-19	94.7800	96.0000	94.4500	96.0000	+0.830%	26	3,539	-31.875%
2025-09-18	95.6500	95.6500	95.0000	95.2100	+7.582%	14	3,559	-31.310%
2025-09-15	88.5000	88.5000	88.5000	88.5000	+1.607%	1	3,564	-26.102%
2025-09-12	87.1000	87.1000	87.1000	87.1000	-4.496%	1	3,564	-24.914%
2025-09-11	91.2000	91.2000	91.2000	91.2000	+0.463%	1	3,564	-28.289%
2025-09-10	90.7800	90.7800	90.7800	90.7800	+1.464%	5	3,564	-27.958%
2025-09-09	89.4700	89.4700	89.4700	89.4700	+0.190%	1	3,564	-26.903%
2025-09-08	87.4500	89.3700	87.2400	89.3000	+25.439%	11	3,565	-26.764%
2025-09-05	71.1900	71.1900	71.1900	71.1900	-6.697%	1	3,568	-8.133%
2025-09-04	76.3000	76.3000	76.3000	76.3000	+4.664%	1	3,568	-14.286%
2025-09-02	72.9000	72.9000	72.9000	72.9000	-4.581%	2	3,568	-10.288%
2025-08-28	77.0000	77.0000	76.4000	76.4000	+0.792%	6	3,570	-14.398%
2025-08-27	76.3500	76.3500	75.8000	75.8000	-7.335%	4	3,575	-13.720%
2025-08-26	81.8000	81.8000	81.8000	81.8000	+0.615%	1	3,577	-20.049%
2025-08-25	80.1000	81.3000	80.1000	81.3000	+2.008%	2	3,577	-19.557%
2025-08-21	79.7000	79.7000	79.7000	79.7000	+3.292%	5	3,578	-17.942%
2025-08-20	73.4100	77.1600	73.4100	77.1600	-4.458%	16	3,578	-15.241%
2025-08-19	82.5000	82.5000	80.7600	80.7600	-7.172%	3	3,579	-19.019%
2025-08-18	84.6000	87.0000	84.6000	87.0000	+3.081%	18	3,579	-24.828%
2025-08-15	84.4000	84.4000	84.4000	84.4000	+1.932%	10	3,579	-22.512%
2025-08-14	80.6500	82.8000	80.6500	82.8000	+1.845%	30	3,587	-21.014%
2025-08-13	83.6000	83.6000	81.3000	81.3000	-6.304%	10	3,607	-19.557%
2025-08-12	86.2000	87.8000	86.2000	86.7700	+0.104%	23	3,603	-24.628%
2025-08-08	89.2000	89.2000	86.5000	86.6800	+3.821%	4	3,603	-24.550%
2025-08-07	84.6500	84.6500	83.4900	83.4900	+6.901%	3	3,605	-21.667%
2025-08-06	76.8000	78.1000	76.8000	78.1000	-0.510%	2	3,605	-16.261%
2025-08-04	77.0000	78.5000	77.0000	78.5000	+7.534%	9	3,606	-16.688%
2025-08-01	72.8000	75.9600	72.8000	73.0000	-3.947%	3	3,605	-10.411%
2025-07-31	76.0000	76.0000	76.0000	76.0000	-4.403%	1	3,604	-13.947%
2025-07-30	79.6000	80.0800	79.5000	79.5000	+1.610%	4	3,605	-17.736%
2025-07-29	78.2400	78.2400	78.2400	78.2400	-1.436%	1	3,605	-16.411%
2025-07-28	79.4600	79.4600	79.3800	79.3800	+1.121%	2	3,605	-17.611%
2025-07-25	77.5000	78.8000	77.5000	78.5000	+6.009%	6	3,605	-16.688%
2025-07-24	74.2000	74.2000	74.0500	74.0500	-0.604%	4	3,605	-11.681%
2025-07-23	74.0500	75.1000	74.0500	74.5000	-1.585%	12	3,631	-12.215%
2025-07-22	77.2600	77.2600	73.0000	75.7000	-4.899%	206	3,632	-13.606%
2025-07-21	81.3000	81.3000	79.6000	79.6000	-3.281%	72	3,766	-17.839%
2025-07-18	82.2500	85.7500	81.2400	82.3000	+4.177%	35	3,766	-20.535%
2025-07-17	78.5000	79.0000	78.5000	79.0000	+2.597%	3	3,766	-17.215%
2025-07-16	74.3500	77.0000	74.3500	77.0000	+2.667%	4	3,768	-15.065%
2025-07-14	75.0000	75.0000	75.0000	75.0000	+4.617%	1	3,767	-12.800%
2025-07-11	75.0300	75.0300	71.6900	71.6900	-0.830%	20	3,767	-8.774%
2025-07-10	69.1500	72.2900	69.1500	72.2900	+7.896%	102	3,759	-9.531%
2025-07-09	67.0000	67.0000	67.0000	67.0000	+2.056%	1	3,758	-2.388%
2025-07-08	70.0000	70.0000	65.6500	65.6500	-2.015%	3	3,758	-0.381%
2025-07-07	64.5500	67.0000	64.5500	67.0000	-2.190%	7	3,756	-2.388%
2025-07-03	69.3000	69.3000	67.5000	68.5000	-5.517%	36	3,757	-4.526%
2025-07-02	70.3100	74.6000	70.3100	72.5000	+6.103%	18	3,757	-9.793%
2025-07-01	73.0300	73.1000	64.3100	68.3300	+0.485%	15	3,796	-4.288%
2025-06-30	61.4900	68.0000	61.4900	68.0000	+18.902%	56	3,801	-3.824%
2025-06-27	57.3000	57.9000	56.8000	57.1900	-2.239%	24	3,800	+14.356%
2025-06-26	58.5000	58.7000	58.1000	58.5000	+3.266%	8	3,800	+11.795%
2025-06-25	58.2000	59.0500	56.6500	56.6500	+0.729%	6	3,801	+15.446%
2025-06-24	53.4500	56.2400	53.4500	56.2400	+8.362%	108	3,806	+16.287%
2025-06-23	52.8500	52.8500	50.4500	51.9000	+0.757%	51	3,766	+26.012%
2025-06-20	51.8000	52.0000	51.2500	51.5100	-2.258%	70	3,761	+26.966%
2025-06-18	49.9300	53.4100	49.5000	52.7000	+8.103%	15	3,740	+24.099%
2025-06-17	50.1800	50.1800	48.4000	48.7500	-5.779%	18	3,740	+34.154%
2025-06-16	50.4400	51.7400	50.4400	51.7400	+7.344%	34	3,724	+26.401%
2025-06-13	49.5000	49.5000	48.2000	48.2000	-1.391%	6	3,723	+35.685%
2025-06-12	49.0000	49.7000	48.8000	48.8800	-1.352%	44	3,725	+33.797%
2025-06-11	48.5300	50.5000	48.5300	49.5500	+3.229%	74	3,751	+31.988%
2025-06-10	48.4500	48.8000	48.0000	48.0000	+0.524%	5	3,817	+36.250%
2025-06-09	44.0000	47.7500	44.0000	47.7500	-5.371%	29	3,817	+36.963%
2025-06-06	49.9000	52.5000	48.2500	50.4600	+5.565%	116	3,816	+29.608%
2025-06-05	49.4000	50.2000	46.7100	47.8000	+0.589%	47	3,839	+36.820%
2025-06-04	47.2000	47.5200	47.0000	47.5200	+0.892%	7	3,841	+37.626%
2025-06-03	45.0000	47.7500	45.0000	47.1000	+8.226%	20	3,841	+38.854%
2025-06-02	42.1000	43.5200	42.1000	43.5200	+10.625%	8	3,851	+50.276%
2025-05-30	40.3100	40.4200	39.1900	39.3400	-0.807%	24	3,857	+66.243%
2025-05-29	39.8800	40.6200	39.6600	39.6600	-3.268%	4	3,866	+64.902%
2025-05-28	41.0000	41.0000	41.0000	41.0000	-0.966%	1	3,866	+59.512%
2025-05-27	40.0900	42.5900	40.0900	41.4000	+4.282%	56	3,867	+57.971%
2025-05-23	39.5500	40.1200	39.0000	39.7000	-2.505%	12	3,906	+64.736%
2025-05-22	40.3500	40.7200	40.3400	40.7200	+2.312%	34	3,906	+60.609%
2025-05-21	41.5000	42.3000	39.5000	39.8000	-1.118%	26	3,894	+64.322%
2025-05-20	40.0000	41.2000	39.4500	40.2500	+0.625%	186	3,907	+62.484%
2025-05-19	37.0000	40.0000	35.8500	40.0000	+6.326%	73	3,935	+63.500%
2025-05-16	37.5500	37.9000	37.3000	37.6200	+5.231%	16	3,924	+73.844%
2025-05-15	36.1800	36.3000	33.8000	35.7500	-3.898%	28	3,926	+82.937%
2025-05-14	39.3100	39.3100	37.1400	37.2000	-4.000%	23	3,925	+75.806%
2025-05-13	35.3000	39.2500	35.3000	38.7500	+14.713%	107	3,939	+68.774%
2025-05-12	34.1500	34.4500	32.4500	33.7800	+7.614%	20	3,987	+93.606%
2025-05-09	32.1700	32.4700	30.5000	31.3900	+4.286%	70	3,994	+108.347%
2025-05-08	29.2500	31.5300	29.1300	30.1000	+11.481%	95	4,012	+117.276%
2025-05-07	26.0500	27.0500	26.0500	27.0000	+2.157%	32	4,008	+142.222%
2025-05-06	23.8400	26.4300	23.8400	26.4300	+4.260%	19	4,009	+147.446%
2025-05-05	24.5000	25.9500	23.6800	25.3500	+0.595%	75	4,002	+157.988%
2025-05-02	24.6000	27.6500	24.6000	25.2000	+8.387%	208	4,002	+159.524%
2025-05-01	26.5000	26.7000	23.2500	23.2500	-9.427%	72	4,017	+181.290%
2025-04-30	24.9000	25.7000	24.4000	25.6700	-4.891%	43	3,976	+154.772%
2025-04-29	27.0000	27.0000	24.8500	26.9900	+4.694%	31	3,960	+142.312%
2025-04-28	27.3000	27.3000	25.7800	25.7800	-4.519%	12	3,951	+153.685%
2025-04-25	26.8000	27.5700	26.7000	27.0000	+3.766%	224	3,942	+142.222%
2025-04-24	25.5000	26.2000	24.9500	26.0200	+12.155%	96	3,961	+151.345%
2025-04-23	24.1000	25.0000	23.0400	23.2000	+12.077%	48	3,951	+181.897%
2025-04-22	20.5000	21.9000	20.4600	20.7000	+8.377%	33	3,957	+215.942%
2025-04-21	20.2800	20.2800	18.3500	19.1000	-6.920%	208	3,948	+242.408%
2025-04-17	20.3000	20.6400	19.5000	20.5200	+2.600%	23	3,956	+218.713%
2025-04-16	21.2000	21.2000	19.5500	20.0000	-11.111%	73	3,956	+227.000%
2025-04-15	22.8000	23.4000	22.4500	22.5000	-2.386%	21	3,952	+190.667%
2025-04-14	22.5000	23.0500	21.7000	23.0500	+1.766%	72	3,948	+183.731%
2025-04-11	19.5500	22.8000	19.5500	22.6500	+11.576%	332	3,962	+188.742%
2025-04-10	20.0000	20.8900	18.5000	20.3000	-5.361%	91	4,007	+222.167%
2025-04-09	15.0400	21.4500	15.0000	21.4500	+46.918%	203	3,989	+204.895%
2025-04-08	17.6900	17.6900	14.3000	14.6000	-7.006%	123	4,000	+347.945%
2025-04-07	12.6800	17.2500	12.5000	15.7000	+0.319%	274	4,004	+316.561%
2025-04-04	16.0000	16.0000	13.3500	15.6500	-11.582%	1,080	3,890	+317.891%
2025-04-03	18.2500	18.5500	17.3000	17.7000	-14.699%	378	3,813	+269.492%
2025-04-02	21.4000	21.4200	20.7500	20.7500	+3.750%	67	3,701	+215.181%
2025-04-01	20.5500	21.5000	19.9500	20.0000	-1.478%	20	3,704	+227.000%
2025-03-31	19.1000	20.8000	18.5500	20.3000	-1.932%	155	3,703	+222.167%
2025-03-28	21.9000	21.9000	19.8700	20.7000	-7.795%	116	3,658	+215.942%
2025-03-27	22.8000	23.7000	21.5500	22.4500	-2.814%	148	3,661	+191.314%
2025-03-26	25.1100	25.1100	22.7000	23.1000	-10.707%	53	3,655	+183.117%
2025-03-25	25.5000	25.8700	25.5000	25.8700	-1.448%	11	3,660	+152.802%
2025-03-24	24.3300	26.6000	24.3300	26.2500	+16.460%	29	3,661	+149.143%
2025-03-21	20.6900	22.5400	20.6900	22.5400	+1.991%	66	3,680	+190.151%
2025-03-20	21.2000	22.2500	21.2000	22.1000	+2.791%	32	3,698	+195.928%
2025-03-19	19.9700	21.8500	19.9700	21.5000	+12.154%	41	3,691	+204.186%
2025-03-18	20.0000	20.1500	18.6000	19.1700	-7.703%	60	3,715	+241.158%
2025-03-17	18.6500	21.6500	18.6500	20.7700	+12.575%	130	3,714	+214.877%
2025-03-14	17.3300	18.4500	17.2500	18.4500	+13.889%	36	3,730	+254.472%
2025-03-13	17.1400	17.3100	16.1500	16.2000	-12.668%	242	3,658	+303.704%
2025-03-12	18.6000	19.0000	17.1800	18.5500	+11.078%	98	3,658	+252.561%
2025-03-11	16.6000	17.8500	16.5000	16.7000	+4.375%	65	3,685	+291.617%
2025-03-10	21.5500	21.5500	15.8500	16.0000	-30.100%	248	3,693	+308.750%
2025-03-07	22.1500	23.6000	20.3000	22.8900	-2.844%	142	3,627	+185.714%
2025-03-06	26.0000	26.0000	23.3000	23.5600	-7.608%	7	3,615	+177.589%
2025-03-05	25.0000	25.5000	25.0000	25.5000	+4.082%	2	3,615	+156.471%
2025-03-04	23.5500	24.7500	21.2100	24.5000	-1.882%	71	3,616	+166.939%
2025-03-03	31.0000	31.0500	24.5000	24.9700	-7.175%	264	3,623	+161.914%
2025-02-28	25.4000	27.5000	25.0800	26.9000	+5.490%	112	3,542	+143.123%
2025-02-27	28.6500	29.5000	25.5000	25.5000	-3.042%	34	3,552	+156.471%
2025-02-26	24.8800	27.5400	24.8800	26.3000	+10.737%	68	3,551	+148.669%
2025-02-25	24.8700	25.5900	22.4500	23.7500	-13.793%	81	3,530	+175.368%
2025-02-24	29.4500	29.6000	26.0000	27.5500	-7.705%	81	3,517	+137.387%
2025-02-21	33.7000	33.9000	29.0000	29.8500	-8.716%	104	3,515	+119.095%
2025-02-20	35.0000	35.0000	31.3000	32.7000	-7.470%	76	3,514	+100.000%
2025-02-19	37.1000	37.7900	35.3400	35.3400	-4.486%	34	3,513	+85.059%
2025-02-18	39.4000	39.6500	35.8000	37.0000	-9.314%	84	3,513	+76.757%
2025-02-14	38.0200	41.1600	38.0200	40.8000	+3.291%	128	3,517	+60.294%
2025-02-13	40.6000	41.5100	37.5500	39.5000	+18.976%	50	3,517	+65.570%
2025-02-12	32.3500	33.2800	31.8500	33.2000	+7.967%	13	3,523	+96.988%
2025-02-11	32.2000	32.5000	30.7500	30.7500	-6.818%	28	3,525	+112.683%
2025-02-10	32.7000	33.0000	32.7000	33.0000	+2.421%	5	3,523	+98.182%
2025-02-07	31.7500	32.7000	31.5200	32.2200	+7.400%	50	3,523	+102.980%
2025-02-06	31.5000	32.3100	30.0000	30.0000	-3.630%	11	3,523	+118.000%
2025-02-05	29.8500	31.3500	29.8500	31.1300	+2.705%	14	3,523	+110.087%
2025-02-04	29.5000	30.3100	29.0000	30.3100	+3.130%	32	3,523	+115.770%
2025-02-03	27.5000	29.3900	27.3500	29.3900	-2.196%	312	3,522	+122.525%
2025-01-31	30.0000	30.1000	29.3500	30.0500	-0.199%	96	3,537	+117.637%
2025-01-30	29.5000	30.5000	29.2000	30.1100	+7.536%	57	3,570	+117.204%
2025-01-29	26.8500	28.0000	26.0300	28.0000	+6.667%	26	3,570	+133.571%
2025-01-28	25.9500	26.8500	25.9500	26.2500	+3.960%	13	3,574	+149.143%
2025-01-27	26.4000	26.4000	24.8500	25.2500	-12.630%	16	3,572	+159.010%
2025-01-24	28.5000	29.0000	28.0500	28.9000	+6.446%	24	3,577	+126.298%
2025-01-23	27.2300	28.4200	27.1500	27.1500	-0.912%	19	3,572	+140.884%
2025-01-22	27.8900	28.3000	27.4000	27.4000	-0.364%	57	3,585	+138.686%
2025-01-21	26.0000	27.7400	26.0000	27.5000	+6.589%	51	3,548	+137.818%
2025-01-17	25.2000	26.9500	25.2000	25.8000	+5.306%	242	3,534	+153.488%
2025-01-16	23.9200	24.5000	23.9200	24.5000	+3.376%	6	3,534	+166.939%
2025-01-15	22.0000	24.0500	22.0000	23.7000	+14.826%	51	3,539	+175.949%
2025-01-14	21.5000	22.1000	20.6400	20.6400	+23.741%	29	3,554	+216.860%
2025-01-13	16.6800	16.6800	16.6800	16.6800	-13.125%	2	3,555	+292.086%
2025-01-10	19.0500	19.2000	19.0000	19.2000	-1.538%	14	3,555	+240.625%
2025-01-08	19.5000	19.5000	19.5000	19.5000	-0.763%	5	3,555	+235.385%
2025-01-07	20.2100	20.2100	19.6500	19.6500	-6.651%	4	3,555	+232.824%
2025-01-06	21.5000	21.6500	21.0500	21.0500	+5.145%	10	3,555	+210.689%
2025-01-03	19.8000	20.1000	19.4700	20.0200	+6.038%	22	3,558	+226.673%
2025-01-02	17.0000	18.8800	16.9900	18.8800	+9.767%	5	3,558	+246.398%
2024-12-31	18.5000	18.5000	17.2000	17.2000	-3.803%	19	3,560	+280.233%
2024-12-30	17.5000	18.0300	16.3000	17.8800	-3.089%	311	3,560	+265.772%
2024-12-27	18.1500	18.8000	18.0000	18.4500	-4.897%	30	3,560	+254.472%
2024-12-26	18.7200	19.4000	18.7200	19.4000	+2.591%	27	3,561	+237.113%
2024-12-24	17.6200	18.9100	17.6000	18.9100	+9.306%	21	3,564	+245.849%
2024-12-23	18.2500	18.2500	17.1000	17.3000	-4.155%	130	3,564	+278.035%
2024-12-20	15.8500	18.0500	15.8500	18.0500	+8.084%	20	3,564	+262.327%
2024-12-19	18.0000	18.2500	16.5000	16.7000	-3.746%	50	3,568	+291.617%
2024-12-18	19.6900	19.7000	16.8500	17.3500	-13.250%	36	3,555	+276.945%
2024-12-17	20.1000	21.0000	20.0000	20.0000	-9.910%	21	3,538	+227.000%
2024-12-16	20.6700	22.3000	20.6700	22.2000	+15.625%	47	3,527	+194.595%
2024-12-13	19.3000	19.3000	19.1000	19.2000	+3.728%	10	3,537	+240.625%
2024-12-12	17.0000	18.8000	17.0000	18.5100	+3.989%	37	3,534	+253.323%
2024-12-11	17.8000	17.8000	17.8000	17.8000	+3.248%	25	3,546	+267.416%
2024-12-10	19.2000	19.5000	17.1500	17.2400	-10.904%	127	3,571	+279.350%
2024-12-09	20.5000	20.5000	18.8000	19.3500	-5.147%	121	3,512	+237.984%
2024-12-06	17.5000	21.5000	17.5000	20.4000	+9.091%	68	3,463	+220.588%
2024-12-05	20.3000	20.5000	18.5400	18.7000	-1.837%	45	3,447	+249.733%
2024-12-04	18.2500	21.0000	17.8500	19.0500	+5.540%	29	3,447	+243.307%
2024-12-03	17.9000	18.0500	17.8500	18.0500	+2.151%	8	3,445	+262.327%
2024-12-02	17.9000	18.5000	17.6500	17.6700	-4.847%	25	3,441	+270.119%
2024-11-29	18.5000	18.6100	18.4600	18.5700	+6.114%	200	3,446	+252.181%
2024-11-27	17.7400	18.0000	17.5000	17.5000	+6.838%	105	3,444	+273.714%
2024-11-26	17.3300	17.7500	16.2600	16.3800	-7.195%	24	3,444	+299.267%
2024-11-25	19.1700	19.1700	17.6500	17.6500	+5.310%	22	3,446	+270.538%
2024-11-22	15.2500	16.7600	15.2500	16.7600	+4.099%	28	3,448	+290.215%
2024-11-21	16.8000	16.8000	15.2500	16.1000	-0.494%	38	3,441	+306.211%
2024-11-20	16.4000	17.6700	16.0000	16.1800	+6.098%	203	3,429	+304.203%
2024-11-19	15.2500	16.2000	14.9700	15.2500	-0.522%	35	3,384	+328.852%
2024-11-18	13.8900	15.3300	13.7000	15.3300	+22.640%	287	3,368	+326.614%
2024-11-15	12.1300	12.5000	12.1300	12.5000	-1.186%	10	3,094	+423.200%
2024-11-14	12.6600	12.7300	12.4000	12.6500	+4.632%	5	3,091	+416.996%
2024-11-13	13.9900	14.0000	12.0900	12.0900	-7.000%	71	3,090	+440.943%
2024-11-12	11.8800	13.6100	11.8800	13.0000	+1.167%	14	3,093	+403.077%
2024-11-11	13.0000	14.1000	12.6000	12.8500	+14.426%	319	3,094	+408.949%
2024-11-08	10.4000	11.2300	10.3500	11.2300	+8.607%	930	3,112	+482.369%
2024-11-07	10.5000	10.8300	9.6000	10.3400	-2.545%	117	2,968	+532.495%
2024-11-06	9.0000	10.9600	8.8000	10.6100	+46.345%	239	2,933	+516.400%
2024-11-05	7.4500	7.5500	7.2500	7.2500	+2.837%	334	2,930	+802.069%
2024-11-04	6.5000	7.1000	6.5000	7.0500	+3.829%	128	2,927	+827.660%
2024-11-01	6.8000	6.9000	6.4200	6.7900	-0.147%	314	2,904	+863.181%
2024-10-31	8.0000	8.2800	6.7000	6.8000	-32.000%	524	2,831	+861.765%
2024-10-30	9.8500	10.1500	9.8000	10.0000	+1.010%	86	2,383	+554.000%
2024-10-29	9.6400	9.9000	9.6400	9.9000	+2.591%	22	2,361	+560.606%
2024-10-28	9.4000	9.9000	9.4000	9.6500	+7.103%	13	2,349	+577.720%
2024-10-25	9.0500	9.2900	9.0000	9.0100	-0.442%	76	2,341	+625.860%
2024-10-24	8.7600	9.2500	8.7600	9.0500	-0.549%	46	2,332	+622.652%
2024-10-22	9.0000	9.1500	9.0000	9.1000	+11.111%	12	2,288	+618.681%
2024-10-21	9.0500	9.0500	8.1900	8.1900	-8.389%	3	2,287	+698.535%
2024-10-18	8.8500	9.0000	8.8500	8.9400	+2.759%	30	2,286	+631.544%
2024-10-17	9.4000	9.4000	8.6000	8.7000	-5.435%	2,492	2,281	+651.724%
2024-10-16	8.9700	9.2000	8.9500	9.2000	+2.222%	12	249	+610.870%
2024-10-15	9.5000	9.5000	8.6500	9.0000	-1.099%	15	248	+626.667%
2024-10-14	8.8700	9.2300	8.8700	9.1000	+5.568%	83	235	+618.681%
2024-10-11	8.5500	8.6500	8.5000	8.6200	+5.122%	22	215	+658.701%
2024-10-10	8.2800	8.2800	8.2000	8.2000	+3.145%	14	208	+697.561%
2024-10-09	7.9000	7.9500	7.9000	7.9500	-4.217%	4	204	+722.642%
2024-10-08	7.8400	8.4000	7.7600	8.3000	+39.028%	12	207	+687.952%
2024-10-03	6.0000	6.0500	5.9700	5.9700	-5.984%	149	203	+995.477%
2024-10-02	6.5700	6.5700	6.3500	6.3500	+2.419%	154	198	+929.921%
2024-10-01	6.2000	6.2000	6.2000	6.2000	-11.429%	1	44	+954.839%
2024-09-30	7.0000	7.0000	7.0000	7.0000	-1.269%	1	44	+834.286%
2024-09-27	6.8500	7.0900	6.7500	7.0900	+10.781%	14	43	+822.426%
2024-09-24	6.0700	6.4000	5.6000	6.4000	-1.538%	3	38	+921.875%
2024-09-23	6.5500	6.6400	6.5000	6.5000	-5.109%	33	37	+906.154%
2024-09-19	6.8500	6.8500	6.8500	6.8500	+3.318%	1	6	+854.745%
2024-09-18	6.6000	6.6400	6.6000	6.6300	+1.687%	3	5	+886.425%