Dark

HOOD20270115C35
HOOD Jan 15 2027 35.00 Call (HOOD270115C00035000)
option OPRA

EOD

Aug 13, 2026

64.13+7.259%(+4.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	64.0500	64.1300	64.0500	64.1300	+7.259%	4	1,529	0.000%
2026-08-11	59.5000	59.7900	59.5000	59.7900	+7.730%	4	1,530	+7.259%
2026-07-29	55.5000	55.5000	55.5000	55.5000	-10.296%	10	1,532	+15.550%
2026-07-27	60.3000	61.8700	60.1400	61.8700	-9.282%	55	1,534	+3.653%
2026-07-23	68.6400	68.6400	68.2000	68.2000	-16.020%	5	1,566	-5.968%
2026-07-09	81.2100	81.2100	81.2100	81.2100	+2.280%	5	1,567	-21.032%
2026-07-07	79.4000	79.4000	79.4000	79.4000	-1.757%	5	1,567	-19.232%
2026-07-06	80.8200	80.8200	80.8200	80.8200	+13.751%	2	1,567	-20.651%
2026-07-01	67.8000	71.0500	67.8000	71.0500	+6.045%	7	1,569	-9.740%
2026-06-29	67.0000	67.0000	67.0000	67.0000	+6.349%	1	1,569	-4.284%
2026-06-26	60.9400	63.0000	60.9400	63.0000	+2.857%	9	1,568	+1.794%
2026-06-25	61.2500	61.2500	61.2500	61.2500	-17.840%	1	1,571	+4.702%
2026-06-22	74.5500	74.5500	74.5500	74.5500	-0.600%	3	1,571	-13.977%
2026-06-17	67.9200	75.0000	67.9200	75.0000	+13.619%	6	1,573	-14.493%
2026-06-16	66.0000	66.0100	66.0000	66.0100	+2.787%	5	1,573	-2.848%
2026-06-15	66.2000	66.2000	64.2200	64.2200	+4.798%	4	1,578	-0.140%
2026-06-12	61.2800	61.2800	61.2800	61.2800	+3.374%	5	1,582	+4.651%
2026-06-11	57.7800	59.2800	57.7800	59.2800	+6.561%	9	1,587	+8.182%
2026-06-10	56.0500	56.2000	55.6300	55.6300	+9.078%	3	1,592	+15.280%
2026-06-09	51.0000	51.0000	51.0000	51.0000	-0.682%	1	1,594	+25.745%
2026-06-08	51.3500	51.3500	51.3500	51.3500	-3.022%	1	1,594	+24.888%
2026-06-04	52.9500	52.9500	52.9500	52.9500	-3.780%	1	1,595	+21.114%
2026-06-02	54.9000	55.0300	54.9000	55.0300	-4.012%	2	1,595	+16.536%
2026-06-01	57.3300	57.3300	57.3300	57.3300	-3.550%	3	1,595	+11.861%
2026-05-29	54.3700	60.0000	53.5900	59.4400	+23.833%	9	1,598	+7.890%
2026-05-28	45.5000	48.0000	45.5000	48.0000	+13.074%	15	1,606	+33.604%
2026-05-27	42.3200	43.6000	42.3200	42.4500	+1.677%	53	1,606	+51.072%
2026-05-26	41.7500	41.7500	41.7500	41.7500	-4.001%	50	1,626	+53.605%
2026-05-21	43.5500	43.5500	43.4900	43.4900	+0.254%	7	1,608	+47.459%
2026-05-20	43.3800	43.3800	43.3800	43.3800	+3.780%	1	1,608	+47.833%
2026-05-19	41.8000	41.8000	41.8000	41.8000	-5.537%	1	1,609	+53.421%
2026-05-13	44.2500	44.2500	44.2500	44.2500	-2.102%	4	1,609	+44.927%
2026-05-12	45.5000	45.5000	45.2000	45.2000	+3.908%	4	1,610	+41.881%
2026-05-08	42.8500	43.5000	42.8500	43.5000	-2.247%	6	1,610	+47.425%
2026-05-04	44.5000	44.5000	44.5000	44.5000	+7.644%	2	1,615	+44.112%
2026-05-01	41.3400	41.3400	41.3400	41.3400	+2.074%	2	1,617	+55.128%
2026-04-30	40.5000	40.5000	40.5000	40.5000	+3.846%	2	1,617	+58.346%
2026-04-29	38.0000	39.0000	38.0000	39.0000	-29.348%	7	1,619	+64.436%
2026-04-22	56.3000	56.3000	55.2000	55.2000	+1.789%	2	1,621	+16.178%
2026-04-21	56.5000	56.7500	54.2300	54.2300	-8.333%	4	1,622	+18.256%
2026-04-17	57.8500	59.1600	57.8500	59.1600	+9.151%	2	1,622	+8.401%
2026-04-16	55.5500	55.5500	53.0700	54.2000	-0.404%	3	1,623	+18.321%
2026-04-15	50.6000	54.4200	50.6000	54.4200	+17.665%	14	1,625	+17.843%
2026-04-14	46.2500	46.2500	46.2500	46.2500	+23.399%	1	1,624	+38.659%
2026-04-10	38.0000	38.0000	37.4800	37.4800	-0.452%	4	1,624	+71.105%
2026-04-09	37.6500	37.6500	37.6500	37.6500	-3.164%	1	1,623	+70.332%
2026-04-01	38.4300	38.9000	38.4300	38.8800	+15.645%	4	1,623	+64.943%
2026-03-30	35.8500	36.0500	33.6200	33.6200	-6.403%	63	1,622	+90.750%
2026-03-27	36.6500	36.6500	35.2900	35.9200	-8.250%	91	1,648	+78.536%
2026-03-26	39.2500	39.2500	39.1500	39.1500	-2.974%	2	1,704	+63.806%
2026-03-25	41.4000	41.4500	40.3500	40.3500	+0.124%	5	1,705	+58.934%
2026-03-23	40.3000	40.3000	40.3000	40.3000	+2.806%	1	1,708	+59.132%
2026-03-20	39.1400	39.2000	39.1400	39.2000	-12.500%	2	1,707	+63.597%
2026-03-17	44.8000	44.8000	44.8000	44.8000	-4.069%	2	1,709	+43.147%
2026-03-11	46.8200	46.8200	46.7000	46.7000	+0.603%	3	1,709	+37.323%
2026-03-06	46.4200	46.4200	46.4200	46.4200	-3.513%	1	1,745	+38.152%
2026-03-05	48.4200	48.4200	48.1100	48.1100	+8.478%	2	1,745	+33.299%
2026-03-03	42.9000	44.3500	42.9000	44.3500	-5.618%	15	1,746	+44.600%
2026-03-02	46.9900	46.9900	46.9900	46.9900	+7.039%	1	1,747	+36.476%
2026-02-27	43.9000	43.9000	43.9000	43.9000	-4.752%	1	1,748	+46.082%
2026-02-26	46.0900	46.0900	46.0900	46.0900	+0.196%	1	1,747	+39.141%
2026-02-25	46.0000	46.0000	46.0000	46.0000	+15.000%	1	1,747	+39.413%
2026-02-24	40.5800	40.5800	40.0000	40.0000	-1.235%	2	1,747	+60.325%
2026-02-23	41.0000	41.0000	40.5000	40.5000	-9.091%	11	1,748	+58.346%
2026-02-20	44.9000	44.9000	44.4000	44.5500	+0.338%	12	1,750	+43.951%
2026-02-19	44.4000	44.4000	44.4000	44.4000	-1.922%	1	1,751	+44.437%
2026-02-18	45.1500	45.2700	45.1500	45.2700	+5.059%	40	1,751	+41.661%
2026-02-17	42.9500	43.0900	42.9500	43.0900	-3.277%	20	1,747	+48.828%
2026-02-13	42.5000	45.4000	42.5000	44.5500	+8.659%	9	1,753	+43.951%
2026-02-12	42.5000	42.5000	40.2700	41.0000	-9.890%	27	1,753	+56.415%
2026-02-11	47.0300	47.0300	43.6700	45.5000	-16.544%	6	1,750	+40.945%
2026-02-10	54.5200	54.5200	54.5200	54.5200	-2.625%	1	1,748	+17.627%
2026-02-09	56.5200	56.5200	55.9900	55.9900	+13.111%	4	1,749	+14.538%
2026-02-06	46.6500	49.5000	46.6500	49.5000	+13.558%	2	1,748	+29.556%
2026-02-05	47.2500	47.2500	43.5900	43.5900	-9.093%	14	1,749	+47.121%
2026-02-04	49.3500	49.7500	47.9500	47.9500	-11.204%	64	1,739	+33.743%
2026-02-03	55.6900	55.6900	54.0000	54.0000	-6.897%	3	1,796	+18.759%
2026-02-02	59.3000	59.3500	58.0000	58.0000	-14.074%	9	1,798	+10.569%
2026-01-29	68.0000	68.0000	67.5000	67.5000	-5.489%	3	1,804	-4.993%
2026-01-28	71.4200	71.4200	71.4200	71.4200	-6.026%	4	1,804	-10.207%
2026-01-23	76.0000	76.0000	76.0000	76.0000	+3.996%	1	1,804	-15.618%
2026-01-21	73.0800	73.0800	73.0800	73.0800	-2.560%	3	1,803	-12.247%
2026-01-20	75.0000	75.0000	75.0000	75.0000	-1.316%	1	1,806	-14.493%
2026-01-16	77.5000	77.5000	76.0000	76.0000	-2.577%	4	1,806	-15.618%
2026-01-15	77.5000	78.0100	77.5000	78.0100	-9.291%	6	1,806	-17.793%
2026-01-14	87.3800	87.3800	86.0000	86.0000	0.000%	3	1,812	-25.430%
2026-01-13	84.2500	86.0000	84.2500	86.0000	+0.479%	3	1,814	-25.430%
2026-01-12	85.5900	85.5900	85.5900	85.5900	+3.382%	20	1,817	-25.073%
2026-01-09	82.5000	83.0500	82.5000	82.7900	+0.583%	101	1,817	-22.539%
2026-01-02	81.0000	82.3100	81.0000	82.3100	+1.367%	5	1,918	-22.087%
2025-12-31	83.0200	83.0200	81.2000	81.2000	-4.132%	28	1,910	-21.022%
2025-12-30	85.0500	85.3700	84.1400	84.7000	+0.118%	36	1,910	-24.286%
2025-12-29	86.3000	86.3000	84.3000	84.6000	-1.924%	36	1,937	-24.196%
2025-12-23	86.2600	86.2600	86.2600	86.2600	-3.512%	1	1,955	-25.655%
2025-12-22	89.1900	89.4000	89.1900	89.4000	+1.246%	2	1,956	-28.266%
2025-12-19	88.3000	88.3000	88.3000	88.3000	+2.770%	2	1,956	-27.373%
2025-12-18	85.9200	85.9200	85.9200	85.9200	-17.677%	3	1,956	-25.361%
2025-12-10	104.3700	104.3800	104.3700	104.3700	-0.067%	50	1,953	-38.555%
2025-12-08	103.5000	104.4400	103.5000	104.4400	+3.714%	2	1,992	-38.596%
2025-12-03	100.7000	100.7000	100.7000	100.7000	+5.060%	1	1,992	-36.316%
2025-12-02	95.8500	95.8500	95.8500	95.8500	-1.419%	5	1,992	-33.093%
2025-11-28	97.2300	97.2300	97.2300	97.2300	+1.229%	1	1,997	-34.043%
2025-11-26	96.0500	96.0500	96.0500	96.0500	+16.424%	5	2,002	-33.233%
2025-11-25	82.5000	82.5000	82.5000	82.5000	+11.096%	15	2,002	-22.267%
2025-11-21	76.5000	76.5000	73.5200	74.2600	-2.392%	48	2,015	-13.641%
2025-11-20	88.2500	88.2500	76.0800	76.0800	-8.337%	9	2,059	-15.707%
2025-11-14	84.7400	84.7400	83.0000	83.0000	-16.162%	3	2,061	-22.735%
2025-11-07	90.1900	99.0000	90.1900	99.0000	-0.503%	5	2,064	-35.222%
2025-11-06	99.5000	99.5000	99.5000	99.5000	-6.123%	1	2,067	-35.548%
2025-11-05	105.9900	105.9900	105.9900	105.9900	-5.762%	1	2,066	-39.494%
2025-11-03	116.0000	116.0000	112.4700	112.4700	-1.859%	4	2,065	-42.980%
2025-10-31	117.5000	117.5000	114.6000	114.6000	+24.484%	2	2,065	-44.040%
2025-10-22	92.9900	92.9900	91.2000	92.0600	-3.854%	12	2,065	-30.339%
2025-10-17	97.5000	97.5000	95.5700	95.7500	-4.279%	6	2,071	-33.023%
2025-10-16	100.0300	100.0300	100.0300	100.0300	-7.035%	13	2,072	-35.889%
2025-10-14	102.2700	107.6000	102.2700	107.6000	+2.476%	2	2,072	-40.400%
2025-10-13	105.0000	105.0000	105.0000	105.0000	-12.500%	1	2,074	-38.924%
2025-10-10	120.0000	120.0000	120.0000	120.0000	+2.389%	1	2,074	-46.558%
2025-10-09	116.8000	117.2000	116.8000	117.2000	+3.901%	101	2,075	-45.282%
2025-10-07	112.8000	112.8000	112.8000	112.8000	-1.990%	2	2,103	-43.147%
2025-10-06	118.7200	118.7200	115.0900	115.0900	-1.168%	9	2,103	-44.278%
2025-10-03	115.8500	116.4500	114.3900	116.4500	+6.444%	3	2,111	-44.929%
2025-10-02	109.4000	109.4000	109.4000	109.4000	+2.916%	1	2,114	-41.380%
2025-10-01	110.0000	110.0000	106.0000	106.3000	-4.406%	8	2,115	-39.671%
2025-09-30	107.5100	111.2000	107.5100	111.2000	+13.008%	4	2,119	-42.329%
2025-09-29	95.0000	99.2000	95.0000	98.4000	+8.609%	5	2,122	-34.827%
2025-09-25	90.6000	90.6000	90.6000	90.6000	-6.598%	1	2,125	-29.216%
2025-09-24	97.0000	97.0000	97.0000	97.0000	+2.863%	1	2,126	-33.887%
2025-09-23	93.9000	94.3000	93.3400	94.3000	+3.060%	14	2,126	-31.994%
2025-09-22	92.0000	92.0000	91.2500	91.5000	+0.472%	3	2,129	-29.913%
2025-09-18	89.8000	91.1500	89.8000	91.0700	+4.738%	44	2,131	-29.582%
2025-09-17	83.3000	86.9500	83.3000	86.9500	+1.340%	5	2,163	-26.245%
2025-09-16	83.4700	85.8000	83.4700	85.8000	+3.786%	51	2,164	-25.256%
2025-09-15	81.0000	82.7500	81.0000	82.6700	-1.992%	3	2,214	-22.427%
2025-09-12	85.2500	85.2500	84.3500	84.3500	-3.035%	2	2,215	-23.972%
2025-09-11	86.9900	86.9900	86.9900	86.9900	-0.069%	20	2,215	-26.279%
2025-09-10	89.5000	90.5000	87.0500	87.0500	+3.631%	4	2,235	-26.330%
2025-09-09	84.1000	84.1000	83.0000	84.0000	+0.599%	28	2,237	-23.655%
2025-09-08	80.8000	84.5000	80.8000	83.5000	+23.685%	6	2,259	-23.198%
2025-09-05	68.0000	68.0000	65.5000	67.5100	-4.091%	7	2,262	-5.007%
2025-09-04	70.3900	70.3900	70.3900	70.3900	+1.646%	36	2,257	-8.893%
2025-09-03	69.2500	69.2500	69.2500	69.2500	+1.838%	1	2,293	-7.394%
2025-09-02	67.2700	68.0000	67.2700	68.0000	-6.207%	2	2,294	-5.691%
2025-08-29	72.5000	72.5000	72.5000	72.5000	+0.290%	1	2,293	-11.545%
2025-08-28	72.2900	72.2900	72.2900	72.2900	-4.957%	8	2,293	-11.288%
2025-08-26	76.0600	76.0600	76.0600	76.0600	-0.964%	1	2,301	-15.685%
2025-08-25	76.6300	76.8000	76.6300	76.8000	-0.260%	2	2,302	-16.497%
2025-08-22	77.3000	77.3000	76.8000	77.0000	+2.462%	3	2,304	-16.714%
2025-08-21	75.1500	75.1500	75.1500	75.1500	+5.845%	1	2,301	-14.664%
2025-08-20	71.0000	71.0000	71.0000	71.0000	-7.105%	2	2,301	-9.676%
2025-08-19	84.5000	85.0000	76.4000	76.4300	-5.467%	8	2,301	-16.093%
2025-08-15	80.8500	81.3000	80.8500	80.8500	+4.986%	3	2,337	-20.680%
2025-08-14	78.3200	78.3200	77.0000	77.0100	-0.632%	4	2,343	-16.725%
2025-08-13	77.5000	77.5000	77.5000	77.5000	-8.576%	1	2,343	-17.252%
2025-08-11	84.7700	84.7700	84.7700	84.7700	+2.577%	1	2,343	-24.348%
2025-08-08	81.6500	82.6400	81.6500	82.6400	+3.107%	14	2,344	-22.398%
2025-08-07	79.0500	80.1500	79.0500	80.1500	+9.345%	2	2,348	-19.988%
2025-08-05	73.3000	73.3000	73.3000	73.3000	-2.045%	1	2,350	-12.510%
2025-08-04	74.3400	74.8300	74.3400	74.8300	+13.896%	2	2,350	-14.299%
2025-08-01	63.0000	65.7000	63.0000	65.7000	-13.768%	5	2,350	-2.390%
2025-07-31	76.1900	76.1900	76.1900	76.1900	+3.660%	6	2,354	-15.829%
2025-07-29	74.0000	74.0000	73.5000	73.5000	-0.943%	2	2,357	-12.748%
2025-07-28	74.5000	74.5000	74.2000	74.2000	-0.948%	3	2,356	-13.571%
2025-07-25	74.9100	74.9100	74.9100	74.9100	+4.813%	1	2,357	-14.391%
2025-07-23	69.9500	71.4700	69.8000	71.4700	+1.089%	3	2,358	-10.270%
2025-07-22	72.0100	72.0100	68.8700	70.7000	-5.202%	3	2,361	-9.293%
2025-07-21	78.2600	78.2600	74.5000	74.5800	-5.331%	10	2,363	-14.012%
2025-07-18	80.2100	81.7500	78.7800	78.7800	+4.970%	6	2,372	-18.596%
2025-07-17	75.0500	75.0500	75.0500	75.0500	+1.832%	1	2,369	-14.550%
2025-07-16	69.3100	73.7000	69.3100	73.7000	+6.642%	3	2,369	-12.985%
2025-07-15	68.0000	69.9900	68.0000	69.1100	+0.203%	10	2,370	-7.206%
2025-07-14	68.9700	68.9700	68.9700	68.9700	-1.962%	1	2,377	-7.018%
2025-07-11	70.0000	70.3500	70.0000	70.3500	+2.986%	3	2,378	-8.842%
2025-07-10	68.3100	68.3100	68.3100	68.3100	+9.087%	1	2,378	-6.119%
2025-07-08	60.8500	62.6200	60.8500	62.6200	-3.364%	5	2,378	+2.411%
2025-07-07	64.0500	64.8000	64.0500	64.8000	-6.642%	2	2,381	-1.034%
2025-07-02	64.1200	70.6900	64.1200	69.4100	+11.056%	4	2,381	-7.607%
2025-07-01	66.0000	70.0000	62.5000	62.5000	-2.344%	38	2,448	+2.608%
2025-06-30	57.2500	64.0000	57.2500	64.0000	+17.864%	10	2,488	+0.203%
2025-06-27	53.5000	54.3000	53.5000	54.3000	-1.273%	3	2,496	+18.103%
2025-06-26	55.0000	55.0000	55.0000	55.0000	+2.900%	1	2,496	+16.600%
2025-06-25	55.3500	55.3500	53.4500	53.4500	+0.754%	29	2,497	+19.981%
2025-06-24	52.3500	53.0500	52.3500	53.0500	+10.960%	13	2,525	+20.886%
2025-06-23	48.3500	49.0500	47.1500	47.8100	-4.533%	5	2,535	+34.135%
2025-06-20	48.2600	50.2500	48.2600	50.0800	+0.623%	82	2,538	+28.055%
2025-06-18	48.3000	49.7700	48.3000	49.7700	+9.989%	4	2,515	+28.853%
2025-06-17	45.2500	45.2500	45.2500	45.2500	-6.315%	1	2,515	+41.724%
2025-06-16	46.6000	48.3000	46.0600	48.3000	+8.686%	12	2,515	+32.774%
2025-06-13	44.4400	44.4400	44.4400	44.4400	-2.969%	2	2,525	+44.307%
2025-06-12	46.6500	46.8100	45.8000	45.8000	-1.123%	6	2,526	+40.022%
2025-06-11	45.6500	46.7000	45.3200	46.3200	+3.857%	15	2,532	+38.450%
2025-06-10	43.5000	44.8500	43.5000	44.6000	+5.938%	3	2,543	+43.789%
2025-06-09	42.5000	44.0000	42.1000	42.1000	-14.949%	20	2,543	+52.328%
2025-06-06	45.0900	49.5000	45.0900	49.5000	+10.000%	20	2,560	+29.556%
2025-06-05	44.9400	48.4000	44.9400	45.0000	+3.639%	9	2,566	+42.511%
2025-06-04	44.6000	44.6000	43.4200	43.4200	-1.986%	12	2,570	+47.697%
2025-06-03	41.7800	44.6500	41.2000	44.3000	+10.750%	18	2,570	+44.763%
2025-06-02	39.6500	40.0000	39.1900	40.0000	+4.575%	18	2,579	+60.325%
2025-05-30	38.2500	38.2500	38.2500	38.2500	+2.823%	4	2,594	+67.660%
2025-05-29	36.0500	37.5100	36.0500	37.2000	-2.872%	20	2,594	+72.392%
2025-05-28	38.5000	38.5000	37.8700	38.3000	-1.644%	9	2,603	+67.441%
2025-05-27	37.3000	39.3500	37.3000	38.9400	+6.861%	10	2,606	+64.689%
2025-05-23	36.5900	36.5900	35.9500	36.4400	-2.827%	156	2,657	+75.988%
2025-05-22	37.5000	37.5000	37.5000	37.5000	+1.488%	1	2,657	+71.013%
2025-05-21	37.2000	38.9000	36.9500	36.9500	+1.400%	12	2,657	+73.559%
2025-05-20	37.0000	37.7200	36.4100	36.4400	+1.504%	9	2,659	+75.988%
2025-05-19	32.9500	36.2500	32.9500	35.9000	+4.726%	5	2,660	+78.635%
2025-05-16	34.2000	34.7500	33.5000	34.2800	+4.576%	28	2,661	+87.077%
2025-05-15	33.1600	33.8300	31.5000	32.7800	-4.208%	17	2,669	+95.638%
2025-05-14	35.9100	36.0100	33.8900	34.2200	-4.944%	49	2,673	+87.405%
2025-05-13	33.5000	36.3200	33.5000	36.0000	+17.379%	41	2,706	+78.139%
2025-05-12	32.0400	32.0500	30.2000	30.6700	+8.298%	46	2,735	+109.097%
2025-05-09	28.5000	28.7500	27.8500	28.3200	-0.632%	64	2,757	+126.448%
2025-05-08	27.0000	28.5500	26.8200	28.5000	+20.763%	103	2,766	+125.018%
2025-05-07	23.6200	23.6200	23.6000	23.6000	+0.426%	2	2,829	+171.737%
2025-05-06	21.8500	23.7000	21.8500	23.5000	+1.732%	15	2,830	+172.894%
2025-05-05	21.3000	23.1000	21.3000	23.1000	-3.104%	8	2,835	+177.619%
2025-05-02	23.0000	24.6000	22.8000	23.8400	+8.858%	140	2,837	+169.002%
2025-05-01	25.0500	25.0500	21.9000	21.9000	-10.612%	51	2,874	+192.831%
2025-04-30	22.5000	24.5000	22.0000	24.5000	+1.449%	28	2,875	+161.755%
2025-04-29	24.2000	24.5000	23.4400	24.1500	+1.471%	19	2,872	+165.549%
2025-04-28	25.0000	25.0000	23.2300	23.8000	-1.653%	39	2,881	+169.454%
2025-04-25	24.0700	24.5000	23.7000	24.2000	+2.804%	122	2,908	+165.000%
2025-04-24	22.0400	23.5400	22.0400	23.5400	+12.632%	122	2,963	+172.430%
2025-04-23	21.4100	22.5000	20.0000	20.9000	+13.587%	96	2,971	+206.842%
2025-04-22	17.9000	19.3500	17.9000	18.4000	+9.199%	30	3,042	+248.533%
2025-04-21	17.6500	18.1100	16.5500	16.8500	-6.389%	74	3,042	+280.593%
2025-04-17	17.9500	18.0500	16.8100	18.0000	+1.124%	38	3,025	+256.278%
2025-04-16	19.0000	19.0000	17.3500	17.8000	-12.358%	537	3,025	+260.281%
2025-04-15	21.1000	21.1000	20.0000	20.3100	-0.927%	138	3,000	+215.756%
2025-04-14	20.9500	20.9500	19.5500	20.5000	0.000%	48	3,001	+212.829%
2025-04-11	18.2000	20.6000	17.3000	20.5000	+16.543%	700	2,987	+212.829%
2025-04-10	17.5500	18.5000	16.4500	17.5900	-7.421%	522	2,896	+264.582%
2025-04-09	13.0800	19.0000	13.0800	19.0000	+44.267%	314	2,941	+237.526%
2025-04-08	15.0500	15.6000	12.5000	13.1700	-8.858%	571	3,070	+386.940%
2025-04-07	10.7500	15.4000	10.5400	14.4500	+6.250%	833	3,079	+343.806%
2025-04-04	14.0500	14.7500	12.0000	13.6000	-13.924%	1,190	3,068	+371.544%
2025-04-03	16.6000	16.7500	15.2500	15.8000	-17.277%	485	2,814	+305.886%
2025-04-02	18.9500	19.4500	18.4000	19.1000	+2.413%	14	2,574	+235.759%
2025-04-01	18.3500	19.3000	17.5000	18.6500	+2.473%	72	2,576	+243.861%
2025-03-31	16.8500	18.4000	16.7500	18.2000	-1.355%	96	2,534	+252.363%
2025-03-28	19.0000	19.1000	17.9000	18.4500	-10.610%	230	2,476	+247.588%
2025-03-27	19.2500	22.4000	19.2500	20.6400	+3.045%	50	2,382	+210.707%
2025-03-26	23.0300	23.0300	19.9900	20.0300	-14.034%	61	2,383	+220.170%
2025-03-25	23.0900	23.5000	22.7900	23.3000	-1.062%	13	2,390	+175.236%
2025-03-24	21.9000	23.9600	21.9000	23.5500	+18.342%	176	2,396	+172.314%
2025-03-21	19.5000	19.9000	19.5000	19.9000	+2.051%	80	2,510	+222.261%
2025-03-20	19.0000	20.2400	19.0000	19.5000	+4.111%	34	2,485	+228.872%
2025-03-19	17.9600	18.9500	17.7300	18.7300	+1.243%	16	2,498	+242.392%
2025-03-18	17.9400	18.5000	16.4000	18.5000	-0.054%	90	2,513	+246.649%
2025-03-17	17.0000	19.3000	16.5000	18.5100	+13.004%	131	2,465	+246.461%
2025-03-14	15.5500	17.6500	15.1500	16.3800	+14.545%	96	2,473	+291.514%
2025-03-13	15.2000	15.5000	14.2500	14.3000	-13.333%	182	2,276	+348.462%
2025-03-12	17.0000	17.0500	15.0000	16.5000	+13.402%	164	2,276	+288.667%
2025-03-11	14.6500	16.2000	14.3000	14.5500	+2.465%	417	2,146	+340.756%
2025-03-10	16.0000	18.0000	14.0200	14.2000	-30.255%	267	2,060	+351.620%
2025-03-07	19.9000	20.7500	18.8000	20.3600	-7.074%	260	1,884	+214.980%
2025-03-06	22.2400	22.6500	21.9100	21.9100	-4.739%	10	1,812	+192.697%
2025-03-05	22.3500	23.0000	21.8500	23.0000	+3.604%	226	1,810	+178.826%
2025-03-04	20.5000	22.2000	19.0000	22.2000	-1.639%	124	1,592	+188.874%
2025-03-03	25.5900	25.5900	22.3300	22.5700	-8.808%	200	1,585	+184.138%
2025-02-28	24.6500	25.4100	24.5000	24.7500	+4.342%	352	1,671	+159.111%
2025-02-27	26.2000	26.5000	23.6500	23.7200	+0.936%	15	1,561	+170.363%
2025-02-26	24.2400	24.7000	23.2600	23.5000	+10.954%	19	1,557	+172.894%
2025-02-25	23.5000	23.5000	20.2500	21.1800	-14.597%	60	1,546	+202.786%
2025-02-24	25.9000	26.1300	23.5000	24.8000	-4.871%	50	1,544	+158.589%
2025-02-21	31.0100	31.0100	25.8500	26.0700	-10.841%	272	1,550	+145.992%
2025-02-20	31.5000	31.5000	28.7500	29.2400	-10.169%	27	1,562	+119.323%
2025-02-19	34.5000	34.5000	32.4500	32.5500	-2.836%	126	1,560	+97.020%
2025-02-18	35.2500	36.0000	33.2500	33.5000	-10.690%	26	1,544	+91.433%
2025-02-14	36.2000	38.2200	35.0500	37.5100	+3.791%	46	1,524	+70.968%
2025-02-13	38.1000	38.1000	34.5000	36.1400	+20.870%	79	1,524	+77.449%
2025-02-12	29.1500	30.0800	28.9500	29.9000	+6.786%	25	1,564	+114.482%
2025-02-11	29.8200	29.8800	28.0000	28.0000	-7.652%	19	1,568	+129.036%
2025-02-10	31.3100	31.8000	30.0600	30.3200	+3.658%	19	1,575	+111.511%
2025-02-07	28.9400	29.4000	28.2500	29.2500	+7.143%	38	1,577	+119.248%
2025-02-06	27.5000	27.6500	27.2500	27.3000	-3.738%	108	1,594	+134.908%
2025-02-05	28.1600	28.3600	27.8000	28.3600	+3.997%	10	1,698	+126.128%
2025-02-04	26.7500	27.2700	26.7500	27.2700	+4.483%	17	1,700	+135.167%
2025-02-03	23.2300	26.1000	23.2300	26.1000	-2.247%	28	1,691	+145.709%
2025-01-31	27.5000	27.5000	26.3000	26.7000	-1.910%	38	1,705	+140.187%
2025-01-30	26.7500	27.3100	26.7500	27.2200	+11.102%	54	1,715	+135.599%
2025-01-29	24.2000	24.5000	23.9000	24.5000	+0.616%	9	1,729	+161.755%
2025-01-28	22.2000	24.3500	22.1500	24.3500	+9.438%	33	1,734	+163.368%
2025-01-27	22.8100	24.5800	22.0000	22.2500	-13.154%	207	1,726	+188.225%
2025-01-24	25.7300	26.1000	25.6200	25.6200	+2.480%	14	1,594	+150.312%
2025-01-23	25.0000	25.5500	24.6000	25.0000	+1.215%	19	1,591	+156.520%
2025-01-22	25.3700	25.6000	24.7000	24.7000	-1.828%	15	1,591	+159.636%
2025-01-21	23.7500	25.7000	23.4300	25.1600	+12.071%	86	1,593	+154.889%
2025-01-17	23.4000	24.2000	22.4500	22.4500	+3.218%	168	1,532	+185.657%
2025-01-16	21.0700	22.1500	21.0700	21.7500	+1.399%	10	1,532	+194.851%
2025-01-15	20.0000	21.6700	20.0000	21.4500	+16.260%	21	1,533	+198.974%
2025-01-14	18.2700	19.6700	18.2700	18.4500	+14.882%	50	1,529	+247.588%
2025-01-13	16.1100	16.1100	15.6500	16.0600	-8.750%	11	1,534	+299.315%
2025-01-08	16.8500	17.6000	16.7000	17.6000	+1.149%	11	1,534	+264.375%
2025-01-07	19.0000	19.0000	17.0000	17.4000	-8.421%	8	1,534	+268.563%
2025-01-06	18.2000	19.1500	18.2000	19.0000	+8.571%	7	1,535	+237.526%
2025-01-03	16.6800	17.5000	16.4500	17.5000	+6.707%	26	1,533	+266.457%
2025-01-02	14.9600	16.5800	14.9600	16.4000	+7.190%	20	1,533	+291.037%
2024-12-31	16.1000	16.1000	14.3000	15.3000	-2.857%	11	1,523	+319.150%
2024-12-30	16.4000	16.4000	15.6000	15.7500	-4.197%	19	1,523	+307.175%
2024-12-27	16.5000	16.5000	15.7000	16.4400	-5.190%	44	1,531	+290.085%
2024-12-26	16.5000	17.3400	16.5000	17.3400	+3.832%	2	1,534	+269.839%
2024-12-24	15.8000	16.7000	15.8000	16.7000	+8.442%	12	1,543	+284.012%
2024-12-23	15.8500	15.8500	15.2000	15.4000	-2.839%	8	1,543	+316.429%
2024-12-20	13.9000	16.0500	13.9000	15.8500	+6.091%	215	1,542	+304.606%
2024-12-19	16.2000	16.2000	14.6500	14.9400	-2.671%	58	1,527	+329.250%
2024-12-18	17.2500	17.5000	14.9000	15.3500	-16.349%	196	1,538	+317.785%
2024-12-17	18.1500	18.4500	16.5000	18.3500	-8.479%	20	1,549	+249.482%
2024-12-16	18.0000	20.0500	17.9000	20.0500	+15.362%	387	1,551	+219.850%
2024-12-13	17.0000	17.5000	16.5500	17.3800	+4.447%	72	1,498	+268.987%
2024-12-12	14.7500	17.3700	14.7500	16.6400	+5.051%	84	1,475	+285.397%
2024-12-11	15.6400	15.8400	15.6400	15.8400	+2.857%	11	1,425	+304.861%
2024-12-10	17.2200	17.2200	15.2700	15.4000	-9.412%	65	1,420	+316.429%
2024-12-09	18.0000	18.6600	16.5000	17.0000	-8.847%	76	1,432	+277.235%
2024-12-06	17.0000	18.6500	17.0000	18.6500	+13.030%	64	1,429	+243.861%
2024-12-05	17.6500	17.8500	16.2700	16.5000	+1.041%	79	1,435	+288.667%
2024-12-04	16.3500	17.3500	15.7500	16.3300	+2.062%	86	1,422	+292.713%
2024-12-03	15.1500	16.1000	15.1500	16.0000	+2.762%	83	1,456	+300.813%
2024-12-02	16.1000	16.5000	15.5500	15.5700	-0.192%	75	1,509	+311.882%
2024-11-29	16.4500	16.5500	15.6000	15.6000	+2.295%	36	1,527	+311.090%
2024-11-27	15.6700	15.9500	15.2500	15.2500	+5.172%	13	1,517	+320.525%
2024-11-26	14.8400	15.8000	14.5000	14.5000	-6.572%	26	1,517	+342.276%
2024-11-25	16.5000	16.8800	15.4500	15.5200	+4.512%	68	1,514	+313.209%
2024-11-22	13.5000	14.9000	13.2500	14.8500	+5.319%	148	1,522	+331.852%
2024-11-21	14.6500	14.7500	13.6300	14.1000	-2.151%	136	1,500	+354.823%
2024-11-20	14.9500	15.4000	13.5500	14.4100	+7.940%	181	1,490	+345.038%
2024-11-19	13.0000	14.0500	12.8700	13.3500	+1.908%	254	1,421	+380.375%
2024-11-18	11.4700	13.4300	11.4700	13.1000	+25.479%	51	1,305	+389.542%
2024-11-15	10.4400	10.7000	10.2500	10.4400	-3.333%	22	1,306	+514.272%
2024-11-14	11.2500	11.2500	10.2900	10.8000	+1.408%	20	1,310	+493.796%
2024-11-13	11.8900	11.8900	10.6000	10.6500	-6.743%	263	1,316	+502.160%
2024-11-12	9.9000	12.0000	9.9000	11.4200	+1.062%	1,058	1,254	+461.559%
2024-11-11	9.7200	12.2000	9.7200	11.3000	+26.540%	1,092	2,077	+467.522%
2024-11-08	8.7300	8.9300	8.1600	8.9300	+1.477%	22	1,482	+618.141%
2024-11-07	8.7000	9.0400	8.7000	8.8000	-1.786%	15	1,487	+628.750%
2024-11-06	7.6000	9.2500	6.9800	8.9600	+51.864%	261	1,490	+615.737%
2024-11-05	6.1500	6.2900	5.9000	5.9000	+2.076%	15	1,566	+986.949%
2024-11-04	5.5000	5.8800	5.5000	5.7800	+1.940%	31	1,570	+1,009.516%
2024-11-01	5.6300	5.6700	4.9000	5.6700	+1.978%	318	1,545	+1,031.041%
2024-10-31	6.4000	6.4000	5.5000	5.5600	-34.201%	382	1,427	+1,053.417%
2024-10-30	8.1800	8.5000	8.1800	8.4500	+3.049%	68	1,194	+658.935%
2024-10-29	8.0900	8.3000	8.0900	8.2000	+3.015%	8	1,135	+682.073%
2024-10-28	7.7500	8.1000	7.7500	7.9600	+5.430%	28	1,134	+705.653%
2024-10-25	7.8400	7.8400	7.5500	7.5500	-2.455%	2,020	1,149	+749.404%
2024-10-24	7.6500	7.7900	7.6500	7.7400	+7.500%	10	1,427	+728.553%
2024-10-23	7.2000	7.2000	7.2000	7.2000	-4.762%	5	1,427	+790.694%
2024-10-21	7.5600	7.5600	7.5600	7.5600	+2.857%	1	1,427	+748.280%
2024-10-18	7.6500	7.6500	7.3500	7.3500	0.000%	6	1,426	+772.517%
2024-10-17	7.1300	7.3500	7.1300	7.3500	-3.034%	6	1,424	+772.517%
2024-10-16	7.5800	7.5800	7.5800	7.5800	+8.286%	1	1,422	+746.042%
2024-10-15	7.4100	7.4200	7.0000	7.0000	-10.256%	11	1,423	+816.143%
2024-10-14	7.6500	7.9000	7.5000	7.8000	+5.263%	31	1,422	+722.179%
2024-10-11	7.3000	7.4100	7.1000	7.4100	+4.809%	2,046	1,395	+765.452%
2024-10-10	6.9000	7.1000	6.9000	7.0700	+2.464%	7	401	+807.072%
2024-10-09	6.8700	6.9400	6.7500	6.9000	-1.429%	5	396	+829.420%
2024-10-08	6.6400	7.0000	6.5500	7.0000	+29.630%	25	391	+816.143%
2024-10-07	5.4000	5.4000	5.4000	5.4000	+1.887%	9	370	+1,087.593%
2024-10-04	5.5000	5.5000	5.2500	5.3000	+6.000%	30	361	+1,110.000%
2024-10-03	5.1500	5.1500	4.9800	5.0000	-4.762%	6	347	+1,182.600%
2024-10-02	5.4700	5.8200	5.2500	5.2500	+2.941%	22	341	+1,121.524%
2024-10-01	5.0800	5.2500	5.0800	5.1000	-9.414%	212	337	+1,157.451%
2024-09-30	5.6500	5.7200	5.6300	5.6300	-5.059%	50	132	+1,039.076%
2024-09-27	5.3700	6.0000	5.3000	5.9300	+17.194%	88	95	+981.450%
2024-09-26	5.0600	5.0600	5.0600	5.0600	+0.198%	2	71	+1,167.391%
2024-09-25	4.9800	5.1000	4.9800	5.0500	0.000%	6	69	+1,169.901%
2024-09-24	5.0000	5.0700	5.0000	5.0500	+1.000%	4	65	+1,169.901%
2024-09-23	5.3200	5.6000	5.0000	5.0000	+0.200%	48	62	+1,182.600%
2024-09-20	5.1300	5.1300	4.9500	4.9900	0.000%	32	16	+1,185.170%