Dark

HOOD20270115C40
HOOD Jan 15 2027 40.00 Call (HOOD270115C00040000)
option OPRA

EOD

Aug 20, 2026

55.43+2.553%(+1.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	55.4300	55.4300	55.4300	55.4300	+2.553%	1	2,999	0.000%
2026-08-18	53.8800	54.0500	53.8800	54.0500	-7.528%	3	2,998	+2.553%
2026-08-14	58.2500	58.4500	58.0200	58.4500	-1.350%	3	3,000	-5.167%
2026-08-13	60.6500	60.9600	59.2500	59.2500	+7.085%	13	3,001	-6.447%
2026-08-12	55.5000	55.5000	55.3300	55.3300	-0.036%	2	3,002	+0.181%
2026-08-11	54.7700	55.3500	54.5500	55.3500	+0.090%	65	3,003	+0.145%
2026-08-10	53.7500	55.3000	53.7500	55.3000	+2.407%	11	3,068	+0.235%
2026-08-07	54.0000	54.0000	54.0000	54.0000	+2.779%	1	3,072	+2.648%
2026-08-06	52.5400	52.5400	52.5400	52.5400	-0.511%	3	3,074	+5.501%
2026-08-03	52.8100	52.8100	52.8100	52.8100	+10.021%	4	3,074	+4.961%
2026-07-31	47.8000	48.0000	47.8000	48.0000	-4.000%	2	3,077	+15.479%
2026-07-30	49.3400	50.0000	49.3400	50.0000	-1.961%	16	3,079	+10.860%
2026-07-29	50.9700	53.0000	50.9700	51.0000	-11.057%	43	3,072	+8.686%
2026-07-27	55.1800	57.3400	55.1800	57.3400	+0.332%	11	3,110	-3.331%
2026-07-24	57.1700	57.1700	57.1500	57.1500	-16.411%	11	3,110	-3.010%
2026-07-21	68.3700	68.3700	68.3700	68.3700	+10.864%	1	3,111	-18.926%
2026-07-20	61.7500	61.7500	61.6700	61.6700	-0.532%	2	3,111	-10.118%
2026-07-17	65.0000	65.0000	62.0000	62.0000	-14.929%	2	3,111	-10.597%
2026-07-16	72.8800	72.8800	72.8800	72.8800	-5.240%	1	3,112	-23.943%
2026-07-15	76.7500	76.9100	76.7500	76.9100	+3.961%	4	3,113	-27.929%
2026-07-14	71.2000	73.9800	71.2000	73.9800	+3.613%	2	3,112	-25.074%
2026-07-13	74.2200	74.2200	71.4000	71.4000	-4.290%	3	3,114	-22.367%
2026-07-10	74.6000	74.6000	74.6000	74.6000	-4.604%	1	3,117	-25.697%
2026-07-09	76.8800	78.2000	76.8800	78.2000	+7.021%	6	3,117	-29.118%
2026-07-08	73.0700	73.0700	73.0700	73.0700	-3.167%	1	3,118	-24.141%
2026-07-07	79.6700	79.6700	75.2800	75.4600	-5.320%	75	3,119	-26.544%
2026-07-06	78.2500	79.7000	78.2500	79.7000	+6.267%	30	3,055	-30.452%
2026-07-02	76.7500	79.5000	75.0000	75.0000	+7.143%	21	3,084	-26.093%
2026-07-01	70.0000	70.0000	70.0000	70.0000	+8.696%	1	3,084	-20.814%
2026-06-29	61.8200	64.4000	61.8200	64.4000	+12.982%	6	3,084	-13.929%
2026-06-25	56.6300	57.0000	56.6300	57.0000	-8.581%	20	3,085	-2.754%
2026-06-24	62.3500	62.3500	62.3500	62.3500	-3.855%	1	3,090	-11.099%
2026-06-23	64.8500	64.8500	64.8500	64.8500	-6.014%	1	3,090	-14.526%
2026-06-22	69.0000	69.0000	69.0000	69.0000	-1.429%	3	3,090	-19.667%
2026-06-18	67.0000	70.0000	67.0000	70.0000	-2.778%	9	3,019	-20.814%
2026-06-17	57.9000	72.0000	57.9000	72.0000	+24.138%	329	3,019	-23.014%
2026-06-16	61.1400	61.1400	57.2000	58.0000	-6.827%	30	3,019	-4.431%
2026-06-15	62.0000	62.2500	62.0000	62.2500	+12.609%	4	3,046	-10.956%
2026-06-12	54.5000	56.6300	54.5000	55.2800	+1.245%	6	3,046	+0.271%
2026-06-11	50.1000	54.6000	50.1000	54.6000	+5.000%	9	3,048	+1.520%
2026-06-10	53.5000	53.5000	52.0000	52.0000	+11.948%	2	3,055	+6.596%
2026-06-05	47.5000	47.5000	46.4500	46.4500	-6.820%	45	3,056	+19.333%
2026-06-04	48.7800	49.8500	48.7800	49.8500	-1.287%	2	3,101	+11.194%
2026-06-02	50.2000	50.5000	49.7600	50.5000	-5.271%	19	3,101	+9.762%
2026-06-01	50.0500	53.3100	50.0500	53.3100	-2.076%	4	3,118	+3.977%
2026-05-29	50.5000	55.8500	50.5000	54.4400	+17.454%	16	3,118	+1.819%
2026-05-28	44.0000	46.3500	43.7900	46.3500	+17.819%	9	3,128	+19.590%
2026-05-27	38.3400	39.3400	38.2300	39.3400	+6.468%	3	3,130	+40.900%
2026-05-26	37.7700	37.7700	36.9500	36.9500	+0.819%	7	3,130	+50.014%
2026-05-22	38.9200	38.9200	36.6500	36.6500	-4.978%	15	3,129	+51.241%
2026-05-20	38.3000	38.5700	38.3000	38.5700	+1.340%	8	3,127	+43.713%
2026-05-19	36.6400	38.0600	36.6400	38.0600	-5.792%	9	3,135	+45.638%
2026-05-18	42.0000	42.0000	40.3500	40.4000	-8.804%	4	3,135	+37.203%
2026-05-14	43.5000	44.6400	43.5000	44.3000	+10.612%	23	3,135	+25.124%
2026-05-13	40.0500	40.0500	40.0500	40.0500	-0.719%	5	3,158	+38.402%
2026-05-12	42.0000	42.0000	40.0500	40.3400	-8.318%	9	3,158	+37.407%
2026-05-11	38.0000	44.0000	38.0000	44.0000	+11.392%	23	3,158	+25.977%
2026-05-08	38.5000	39.5000	38.5000	39.5000	-3.752%	9	3,177	+40.329%
2026-05-06	40.3000	41.0400	40.3000	41.0400	+0.049%	3	3,175	+35.063%
2026-05-05	41.0200	41.0200	41.0200	41.0200	+9.387%	1	3,178	+35.129%
2026-05-01	37.8000	38.4000	37.5000	37.5000	+3.363%	3	3,178	+47.813%
2026-04-30	35.6000	36.2800	35.6000	36.2800	+4.704%	2	3,178	+52.784%
2026-04-29	36.6000	36.7500	34.6500	34.6500	-23.375%	17	3,180	+59.971%
2026-04-28	45.4500	46.0000	45.2200	45.2200	-5.437%	10	3,188	+22.579%
2026-04-24	47.4300	48.0000	47.0500	47.8200	-4.072%	7	3,193	+15.914%
2026-04-23	49.8500	49.8500	49.8500	49.8500	-2.063%	1	3,196	+11.194%
2026-04-22	51.3000	51.3000	50.9000	50.9000	-5.863%	8	3,195	+8.900%
2026-04-17	54.3100	55.6600	53.7500	54.0700	+10.913%	39	3,203	+2.515%
2026-04-16	50.9000	50.9000	48.7500	48.7500	-1.575%	85	3,238	+13.703%
2026-04-15	47.1600	50.1000	47.1600	49.5300	+17.929%	30	3,238	+11.912%
2026-04-14	39.9000	42.5600	39.9000	42.0000	+19.726%	52	3,249	+31.976%
2026-04-13	34.5300	35.0800	34.5300	35.0800	+3.176%	3	3,251	+58.010%
2026-04-10	34.1000	34.5000	34.0000	34.0000	-6.849%	67	3,255	+63.029%
2026-04-08	39.0900	39.1700	36.5000	36.5000	+6.476%	13	3,305	+51.863%
2026-04-07	32.5000	34.2800	32.5000	34.2800	-0.175%	2	3,310	+61.698%
2026-04-06	34.0000	34.3400	34.0000	34.3400	+1.149%	6	3,309	+61.415%
2026-04-02	34.8600	34.8600	33.0000	33.9500	-0.876%	9	3,318	+63.270%
2026-04-01	35.0000	35.1200	34.2000	34.2500	+3.788%	8	3,318	+61.839%
2026-03-31	31.5000	34.0000	31.5000	33.0000	+8.410%	8	3,322	+67.970%
2026-03-30	32.2000	32.2000	29.7500	30.4400	-4.277%	28	3,327	+82.096%
2026-03-27	31.7500	32.7700	31.6000	31.8000	-9.659%	35	3,338	+74.308%
2026-03-26	35.2000	35.5500	35.2000	35.2000	-4.865%	10	3,343	+57.472%
2026-03-25	38.2500	39.0000	37.0000	37.0000	+9.209%	121	3,333	+49.811%
2026-03-24	34.2000	34.6500	33.8800	33.8800	-8.432%	75	3,374	+63.607%
2026-03-23	37.0000	37.2500	37.0000	37.0000	+5.114%	7	3,405	+49.811%
2026-03-20	36.6500	36.6500	35.2000	35.2000	-10.318%	6	3,410	+57.472%
2026-03-19	38.2000	39.2500	37.6500	39.2500	-0.633%	6	3,412	+41.223%
2026-03-18	39.5000	39.5000	39.5000	39.5000	-1.619%	1	3,414	+40.329%
2026-03-16	40.2500	40.2500	40.1000	40.1500	+4.096%	4	3,413	+38.057%
2026-03-13	38.5000	38.5700	38.5000	38.5700	-5.881%	7	3,414	+43.713%
2026-03-12	41.0000	41.0000	40.9800	40.9800	-4.476%	2	3,418	+35.261%
2026-03-11	43.0000	43.0000	42.9000	42.9000	+1.227%	2	3,417	+29.207%
2026-03-09	42.2000	42.3800	42.0500	42.3800	+1.146%	3	3,416	+30.793%
2026-03-06	43.0000	43.0500	41.9000	41.9000	-8.255%	4	3,472	+32.291%
2026-03-05	45.6700	45.6700	45.6700	45.6700	-2.788%	1	3,470	+21.371%
2026-03-04	45.4500	47.9800	45.4500	46.9800	+14.585%	25	3,470	+17.986%
2026-03-03	40.1500	41.0000	40.0500	41.0000	-5.530%	101	3,477	+35.195%
2026-03-02	40.0000	43.4000	40.0000	43.4000	+6.112%	3	3,483	+27.719%
2026-02-27	41.4100	41.4100	40.9000	40.9000	-7.045%	3	3,482	+35.526%
2026-02-26	42.5000	44.0000	42.2500	44.0000	+3.529%	10	3,481	+25.977%
2026-02-25	40.1000	42.5000	39.9500	42.5000	+14.094%	4	3,481	+30.424%
2026-02-24	35.6700	37.2500	35.6700	37.2500	+0.404%	5	3,481	+48.805%
2026-02-23	38.4900	38.4900	37.1000	37.1000	-9.291%	19	3,481	+49.407%
2026-02-20	41.1500	41.3500	40.5500	40.9000	+3.231%	65	3,480	+35.526%
2026-02-19	39.6200	39.6200	39.6200	39.6200	-3.366%	1	3,507	+39.904%
2026-02-18	41.4000	41.4000	41.0000	41.0000	+4.459%	3	3,506	+35.195%
2026-02-17	40.0300	40.0300	38.5000	39.2500	-5.010%	181	3,505	+41.223%
2026-02-13	41.1500	41.5000	41.1500	41.3200	+12.589%	6	3,509	+34.148%
2026-02-12	40.2000	40.2000	36.2000	36.7000	-14.052%	59	3,509	+51.035%
2026-02-11	44.0000	44.0000	40.0500	42.7000	-15.546%	49	3,538	+29.813%
2026-02-10	51.8000	51.8000	50.0600	50.5600	-2.863%	6	3,517	+9.632%
2026-02-09	51.1700	52.1000	50.7000	52.0500	+8.868%	9	3,519	+6.494%
2026-02-06	43.1000	48.2500	43.1000	47.8100	+23.540%	22	3,524	+15.938%
2026-02-05	41.9000	41.9000	38.3000	38.7000	-14.172%	78	3,528	+43.230%
2026-02-04	47.5000	47.5000	43.0500	45.0900	-9.820%	71	3,575	+22.932%
2026-02-03	54.3700	54.3700	50.0000	50.0000	-5.303%	25	3,629	+10.860%
2026-02-02	55.5000	56.2500	52.8000	52.8000	-20.000%	41	3,643	+4.981%
2026-01-30	66.0000	66.0000	66.0000	66.0000	+2.692%	1	3,644	-16.015%
2026-01-29	62.9700	64.2700	62.9700	64.2700	-4.075%	13	3,645	-13.754%
2026-01-28	67.0000	67.0000	67.0000	67.0000	-2.332%	1	3,658	-17.269%
2026-01-27	69.3900	69.3900	68.1900	68.6000	-1.295%	19	3,659	-19.198%
2026-01-26	68.7500	71.0000	68.7500	69.5000	-0.714%	26	3,678	-20.245%
2026-01-23	70.8500	71.3900	70.0000	70.0000	+1.449%	15	3,701	-20.814%
2026-01-21	69.0000	69.0000	69.0000	69.0000	-1.061%	1	3,710	-19.667%
2026-01-20	68.7000	69.7400	68.7000	69.7400	-2.720%	23	3,711	-20.519%
2026-01-16	71.6000	73.1500	71.6000	71.6900	-2.463%	6	3,719	-22.681%
2026-01-15	78.7000	79.0000	73.5000	73.5000	-9.259%	10	3,719	-24.585%
2026-01-14	81.6100	81.6200	81.0000	81.0000	+0.397%	12	3,726	-31.568%
2026-01-13	80.6800	80.6800	80.6800	80.6800	-1.490%	5	3,715	-31.296%
2026-01-12	81.9000	81.9000	81.9000	81.9000	+4.866%	1	3,715	-32.320%
2026-01-09	78.8000	79.2000	78.1000	78.1000	-3.936%	10	3,716	-29.027%
2026-01-07	81.3000	81.3000	81.3000	81.3000	-1.812%	1	3,719	-31.820%
2026-01-06	82.8000	82.8000	82.8000	82.8000	-3.721%	5	3,720	-33.056%
2026-01-05	83.2000	86.0000	83.2000	86.0000	+11.979%	85	3,725	-35.547%
2026-01-02	76.0000	76.8000	73.8000	76.8000	+1.106%	68	3,781	-27.826%
2025-12-31	77.2600	77.2600	75.9600	75.9600	-3.604%	9	3,789	-27.027%
2025-12-30	80.3000	80.5000	78.8000	78.8000	-3.075%	16	3,789	-29.657%
2025-12-29	81.5000	81.5000	79.9000	81.3000	-1.930%	102	3,795	-31.820%
2025-12-24	82.3000	82.9000	82.3000	82.9000	-0.361%	3	3,819	-33.136%
2025-12-23	83.2000	83.2000	83.2000	83.2000	-2.690%	10	3,819	-33.377%
2025-12-18	85.5000	85.5000	85.5000	85.5000	+3.636%	1	3,829	-35.170%
2025-12-17	82.5000	82.5000	82.5000	82.5000	+0.304%	1	3,830	-32.812%
2025-12-15	80.0000	82.2500	80.0000	82.2500	-0.303%	17	3,830	-32.608%
2025-12-12	82.0000	82.5000	82.0000	82.5000	-5.063%	12	3,834	-32.812%
2025-12-11	90.2000	90.2000	86.9000	86.9000	-12.575%	24	3,843	-36.214%
2025-12-10	99.4000	99.4000	99.4000	99.4000	-2.539%	2	3,833	-44.235%
2025-12-09	101.9900	101.9900	101.9900	101.9900	+4.874%	1	3,833	-45.652%
2025-12-08	97.2500	97.2500	97.2500	97.2500	-2.750%	2	3,833	-43.003%
2025-12-04	99.0500	100.0000	99.0500	100.0000	+7.945%	6	3,833	-44.570%
2025-11-28	92.6400	92.6400	92.6400	92.6400	+18.465%	1	3,831	-40.166%
2025-11-25	75.7700	78.2000	75.7700	78.2000	-1.325%	13	3,832	-29.118%
2025-11-24	74.7800	79.2500	74.7800	79.2500	+15.693%	19	3,840	-30.057%
2025-11-21	71.2000	71.2000	68.5000	68.5000	-3.521%	11	3,833	-19.080%
2025-11-20	76.5900	76.5900	70.8900	71.0000	-10.994%	76	3,844	-21.930%
2025-11-19	80.0000	80.0000	79.7700	79.7700	-1.030%	2	3,842	-30.513%
2025-11-18	80.2500	80.6000	79.0000	80.6000	-1.443%	6	3,843	-31.228%
2025-11-17	81.1000	81.7800	81.1000	81.7800	-8.092%	11	3,841	-32.221%
2025-11-14	84.0000	88.9800	84.0000	88.9800	+1.575%	4	3,852	-37.705%
2025-11-13	87.2400	87.6000	87.2400	87.6000	-9.129%	6	3,856	-36.724%
2025-11-12	94.1500	96.4000	94.1500	96.4000	-4.318%	11	3,852	-42.500%
2025-11-10	102.0000	102.0000	99.0000	100.7500	+14.515%	3	3,853	-44.983%
2025-11-07	88.1500	88.9000	87.9800	87.9800	-4.161%	7	3,854	-36.997%
2025-11-06	94.9700	96.1000	91.8000	91.8000	-15.000%	19	3,859	-39.619%
2025-11-05	106.0000	108.0000	106.0000	108.0000	+5.882%	3	3,863	-48.676%
2025-11-04	106.1600	106.1600	102.0000	102.0000	-8.108%	3	3,863	-45.657%
2025-11-03	109.7500	111.0000	109.7500	111.0000	-0.135%	4	3,864	-50.063%
2025-10-31	110.1000	112.9500	110.1000	111.1500	+5.777%	22	3,864	-50.130%
2025-10-30	105.0800	105.0800	105.0800	105.0800	-5.529%	2	3,864	-47.250%
2025-10-28	111.1500	111.2300	111.1500	111.2300	+27.851%	2	3,865	-50.166%
2025-10-22	87.4800	87.7600	86.5000	87.0000	-9.299%	246	3,867	-36.287%
2025-10-21	97.1000	97.7500	95.9200	95.9200	+3.608%	5	3,867	-42.212%
2025-10-17	92.9000	92.9000	92.5800	92.5800	-2.547%	2	3,869	-40.127%
2025-10-16	96.7000	96.7000	95.0000	95.0000	-4.685%	2	3,869	-41.653%
2025-10-15	101.7000	101.7000	99.6700	99.6700	-4.402%	3	3,870	-44.386%
2025-10-13	101.4000	104.2600	100.3000	104.2600	+1.568%	6	3,870	-46.835%
2025-10-10	108.1500	109.0000	102.6500	102.6500	-9.159%	27	3,876	-46.001%
2025-10-08	113.5000	113.5000	113.0000	113.0000	+7.160%	2	3,896	-50.947%
2025-10-07	105.4500	105.4500	105.4500	105.4500	-5.000%	2	3,899	-47.435%
2025-10-06	111.0000	111.0000	111.0000	111.0000	-1.779%	1	3,899	-50.063%
2025-10-03	112.0000	113.0100	111.7000	113.0100	+6.734%	14	3,900	-50.951%
2025-10-02	104.9200	105.8800	104.5000	105.8800	+3.702%	13	3,909	-47.648%
2025-10-01	104.7400	104.7400	102.1000	102.1000	-4.445%	10	3,915	-45.710%
2025-09-30	106.2000	106.8500	104.2500	106.8500	+11.360%	10	3,925	-48.124%
2025-09-29	96.7900	96.7900	95.9500	95.9500	+11.388%	11	3,929	-42.230%
2025-09-25	86.1200	88.0000	86.1200	86.1400	-4.712%	7	3,930	-35.651%
2025-09-24	91.0000	91.3500	90.4000	90.4000	+0.803%	3	3,929	-38.684%
2025-09-23	89.5000	89.6800	89.5000	89.6800	+0.313%	2	3,932	-38.191%
2025-09-22	87.1500	90.0500	87.1500	89.4000	+3.019%	9	3,932	-37.998%
2025-09-19	86.1100	86.7800	86.1100	86.7800	-0.127%	8	3,933	-36.126%
2025-09-18	86.3100	87.0800	86.3100	86.8900	+8.396%	14	3,934	-36.207%
2025-09-17	80.1600	80.1600	80.1600	80.1600	-0.299%	1	3,936	-30.851%
2025-09-16	80.4000	80.4000	80.4000	80.4000	+3.555%	1	3,936	-31.057%
2025-09-15	77.6400	77.6400	77.6400	77.6400	-2.155%	1	3,937	-28.606%
2025-09-12	81.1000	81.1000	79.3500	79.3500	-4.016%	21	3,937	-30.145%
2025-09-10	84.5000	86.2000	82.6700	82.6700	+4.845%	39	3,958	-32.950%
2025-09-09	78.8500	78.8500	78.8500	78.8500	-0.190%	1	3,976	-29.702%
2025-09-08	77.0000	80.1500	76.8700	79.0000	+24.312%	98	3,977	-29.835%
2025-09-05	62.6500	63.5500	62.6500	63.5500	-6.061%	2	4,063	-12.777%
2025-09-04	67.6500	67.6500	67.6500	67.6500	+3.678%	3	4,064	-18.064%
2025-09-03	66.0000	67.0000	64.5200	65.2500	-0.534%	27	4,064	-15.050%
2025-09-02	65.2500	65.6000	64.6000	65.6000	-3.883%	22	4,065	-15.503%
2025-08-29	68.1200	68.2500	68.1200	68.2500	-0.365%	3	4,066	-18.784%
2025-08-28	69.5000	69.5000	68.5000	68.5000	0.000%	12	4,066	-19.080%
2025-08-27	68.7100	69.6000	68.5000	68.5000	-6.739%	4	4,064	-19.080%
2025-08-25	74.1500	74.1500	73.3300	73.4500	-0.380%	6	4,063	-24.534%
2025-08-22	73.7300	73.7300	73.7300	73.7300	+3.845%	1	4,061	-24.820%
2025-08-21	71.6000	71.6000	71.0000	71.0000	+4.106%	7	4,061	-21.930%
2025-08-20	65.7800	69.4000	65.7800	68.2000	-7.337%	12	4,068	-18.724%
2025-08-19	78.1300	78.1300	72.7500	73.6000	-5.918%	45	4,075	-24.688%
2025-08-18	78.4300	78.4300	78.2300	78.2300	+0.942%	2	4,117	-29.145%
2025-08-15	77.1000	77.5000	77.1000	77.5000	+7.490%	10	4,119	-28.477%
2025-08-14	74.3700	74.4900	72.1000	72.1000	-1.152%	53	4,129	-23.121%
2025-08-13	80.0000	80.0000	72.9400	72.9400	-7.319%	45	4,180	-24.006%
2025-08-12	79.2000	79.2500	78.5500	78.7000	-1.304%	205	4,175	-29.568%
2025-08-11	80.5800	81.1000	79.2500	79.7400	+0.113%	14	4,179	-30.487%
2025-08-08	77.0800	79.6500	77.0800	79.6500	+6.698%	16	4,185	-30.408%
2025-08-07	75.0000	76.0000	73.3500	74.6500	+9.217%	10	4,189	-25.747%
2025-08-06	67.4500	68.3500	67.4500	68.3500	-0.942%	4	4,189	-18.903%
2025-08-05	69.5500	69.9000	69.0000	69.0000	-0.462%	5	4,187	-19.667%
2025-08-04	67.5000	69.3200	67.5000	69.3200	+3.463%	46	4,187	-20.038%
2025-08-01	59.9700	67.0000	59.9700	67.0000	-1.760%	31	4,202	-17.269%
2025-07-31	68.8100	72.4000	67.3000	68.2000	-5.475%	15	4,192	-18.724%
2025-07-30	70.0000	72.1800	70.0000	72.1500	+2.705%	23	4,189	-23.174%
2025-07-29	70.5000	70.8000	70.2000	70.2500	-1.223%	7	4,187	-21.096%
2025-07-28	70.3500	71.9000	70.3500	71.1200	+0.665%	25	4,188	-22.061%
2025-07-25	67.4200	70.6500	67.4200	70.6500	+5.056%	65	4,190	-21.543%
2025-07-24	66.5000	67.8000	66.4900	67.2500	-0.074%	16	4,196	-17.576%
2025-07-23	66.4500	67.3200	66.4500	67.3000	+0.223%	33	4,195	-17.637%
2025-07-22	69.4000	69.4000	64.5000	67.1500	-5.008%	46	4,202	-17.453%
2025-07-21	74.2100	74.2100	70.6900	70.6900	-4.473%	11	4,216	-21.587%
2025-07-18	76.1600	78.0000	73.1000	74.0000	+3.554%	83	4,220	-25.095%
2025-07-17	71.1000	71.4600	70.5000	71.4600	+2.334%	6	4,270	-22.432%
2025-07-16	68.0000	69.8300	67.1100	69.8300	+5.803%	75	4,266	-20.622%
2025-07-15	65.8000	67.1200	65.3300	66.0000	+0.304%	26	4,271	-16.015%
2025-07-14	66.6500	67.1000	64.9400	65.8000	+2.174%	26	4,269	-15.760%
2025-07-11	64.8500	67.3000	64.4000	64.4000	-0.356%	28	4,259	-13.929%
2025-07-10	63.4800	64.6300	63.4800	64.6300	+6.003%	7	4,261	-14.235%
2025-07-09	60.1000	60.9700	60.1000	60.9700	+5.121%	11	4,260	-9.086%
2025-07-08	62.2500	62.2500	57.4500	58.0000	-2.880%	8	4,261	-4.431%
2025-07-07	60.3000	60.3000	59.7200	59.7200	-1.533%	4	4,264	-7.184%
2025-07-03	61.9000	61.9000	59.0000	60.6500	-6.821%	21	4,278	-8.607%
2025-07-02	61.6000	66.6500	61.6000	65.0900	+10.322%	24	4,278	-14.841%
2025-07-01	64.0000	64.6400	58.7000	59.0000	-2.801%	110	4,285	-6.051%
2025-06-30	53.5000	60.8000	53.5000	60.7000	+19.020%	81	4,296	-8.682%
2025-06-27	51.1400	51.1400	50.2200	51.0000	-2.093%	11	4,332	+8.686%
2025-06-26	51.5000	52.0900	50.9900	52.0900	+3.149%	5	4,337	+6.412%
2025-06-25	51.0500	52.0000	49.7900	50.5000	+1.406%	45	4,339	+9.762%
2025-06-24	46.0100	49.8000	46.0100	49.8000	+11.659%	36	4,335	+11.305%
2025-06-23	46.5000	46.6000	42.8200	44.6000	-5.106%	17	4,351	+24.283%
2025-06-20	44.9400	47.0000	44.5700	47.0000	+1.184%	90	4,363	+17.936%
2025-06-18	43.5500	46.4500	42.5500	46.4500	+8.910%	43	4,439	+19.333%
2025-06-17	42.9000	43.7500	42.1000	42.6500	-5.642%	74	4,439	+29.965%
2025-06-16	43.0000	45.2000	43.0000	45.2000	+10.244%	33	4,490	+22.633%
2025-06-13	41.8500	42.6000	41.0000	41.0000	-3.529%	28	4,510	+35.195%
2025-06-12	43.1000	43.5000	42.5000	42.5000	-1.620%	23	4,513	+30.424%
2025-06-11	42.0000	43.6500	41.8500	43.2000	+4.600%	14	4,534	+28.310%
2025-06-10	40.4800	41.4300	40.4800	41.3000	-1.125%	66	4,536	+34.213%
2025-06-09	39.7500	41.7700	38.3000	41.7700	-5.391%	72	4,590	+32.703%
2025-06-06	42.9000	46.2500	41.6900	44.1500	+5.977%	178	4,594	+25.549%
2025-06-05	42.8600	45.0000	41.4100	41.6600	+1.983%	58	4,640	+33.053%
2025-06-04	41.1900	41.1900	40.4000	40.8500	-1.042%	96	4,648	+35.692%
2025-06-03	38.8900	41.3500	38.3300	41.2800	+11.057%	39	4,588	+34.278%
2025-06-02	35.5500	37.1700	35.2500	37.1700	+5.297%	77	4,590	+49.126%
2025-05-30	33.2100	35.3000	33.0000	35.3000	+5.060%	100	4,589	+57.025%
2025-05-29	35.6300	35.6300	33.5000	33.6000	-4.545%	129	4,623	+64.970%
2025-05-28	35.5200	35.5200	34.4500	35.2000	+0.057%	59	4,622	+57.472%
2025-05-27	34.6000	35.9600	34.6000	35.1800	+5.805%	63	4,639	+57.561%
2025-05-23	33.6200	33.7100	32.8500	33.2500	-5.271%	16	4,648	+66.707%
2025-05-22	34.5000	35.3500	34.5000	35.1000	+3.846%	66	4,648	+57.920%
2025-05-21	34.4000	36.0700	33.3000	33.8000	-0.588%	87	4,661	+63.994%
2025-05-20	33.7000	34.6500	33.6000	34.0000	+0.592%	67	4,657	+63.029%
2025-05-19	31.4000	33.8000	31.4000	33.8000	+6.625%	51	4,701	+63.994%
2025-05-16	31.4000	31.7000	29.8500	31.7000	+3.426%	46	4,725	+74.858%
2025-05-15	30.2200	30.7500	28.3000	30.6500	-2.077%	95	4,737	+80.848%
2025-05-14	33.0000	33.2000	30.3600	31.3000	-4.164%	105	4,745	+77.093%
2025-05-13	29.1700	33.5000	29.1700	32.6600	+16.311%	1,287	4,791	+69.718%
2025-05-12	28.9600	29.5300	26.9200	28.0800	+8.627%	308	5,666	+97.400%
2025-05-09	26.0000	27.2500	24.9000	25.8500	-0.077%	122	5,686	+114.429%
2025-05-08	24.6000	26.2500	23.8000	25.8700	+20.046%	488	5,705	+114.264%
2025-05-07	21.2400	22.5000	21.0000	21.5500	+1.174%	96	5,700	+157.216%
2025-05-06	19.1700	21.3800	19.1700	21.3000	+3.650%	38	5,686	+160.235%
2025-05-05	19.0000	20.8500	19.0000	20.5500	-2.143%	50	5,696	+169.732%
2025-05-02	19.3500	22.3500	19.3500	21.0000	+3.346%	188	5,717	+163.952%
2025-05-01	21.6000	21.7500	19.8000	20.3200	-8.674%	688	5,739	+172.785%
2025-04-30	20.0000	22.2500	20.0000	22.2500	+3.248%	22	5,965	+149.124%
2025-04-29	21.6000	21.7300	21.2000	21.5500	+1.651%	79	5,958	+157.216%
2025-04-28	23.1000	23.1700	20.5000	21.2000	-2.752%	234	6,007	+161.462%
2025-04-25	21.9100	22.4800	21.4300	21.8000	+2.588%	404	6,072	+154.266%
2025-04-24	19.3000	21.2500	19.3000	21.2500	+15.804%	367	6,003	+160.847%
2025-04-23	19.0000	20.0500	18.1000	18.3500	+10.876%	165	6,238	+202.071%
2025-04-22	15.5000	17.3300	15.5000	16.5500	+10.333%	162	6,229	+234.924%
2025-04-21	15.7500	16.1100	14.5400	15.0000	-5.063%	614	6,275	+269.533%
2025-04-17	15.9400	16.3000	15.3000	15.8000	+0.573%	277	6,004	+250.823%
2025-04-16	16.5200	16.8500	15.2500	15.7100	-13.918%	658	6,004	+252.833%
2025-04-15	18.7700	19.4200	17.9500	18.2500	-1.776%	1,314	5,979	+203.726%
2025-04-14	19.0000	19.0000	17.3000	18.5800	+1.920%	271	6,009	+198.332%
2025-04-11	15.8500	18.3500	15.1000	18.2300	+17.613%	1,238	6,167	+204.059%
2025-04-10	16.0000	16.9000	14.5000	15.5000	-7.738%	614	6,355	+257.613%
2025-04-09	11.5000	17.0900	11.5000	16.8000	+49.333%	647	6,305	+229.940%
2025-04-08	14.0100	14.0100	11.0000	11.2500	-9.711%	826	6,162	+392.711%
2025-04-07	9.3600	13.0000	9.3600	12.4600	+7.045%	446	6,332	+344.864%
2025-04-04	12.9000	13.0000	10.4000	11.6400	-16.857%	2,372	6,362	+376.203%
2025-04-03	13.7500	14.9500	13.4000	14.0000	-17.647%	1,023	6,376	+295.929%
2025-04-02	15.6500	17.5800	15.6500	17.0000	+2.225%	563	6,441	+226.059%
2025-04-01	16.3500	17.4700	15.6000	16.6300	+2.465%	925	6,475	+233.313%
2025-03-31	15.1300	16.5000	14.2000	16.2300	-0.429%	276	5,726	+241.528%
2025-03-28	17.3000	17.3000	15.5600	16.3000	-9.444%	840	5,610	+240.061%
2025-03-27	18.3500	19.1000	17.5000	18.0000	-3.226%	272	5,601	+207.944%
2025-03-26	20.9100	20.9100	17.8000	18.6000	-11.429%	580	5,495	+198.011%
2025-03-25	21.0000	21.3300	20.3500	21.0000	+0.143%	543	5,390	+163.952%
2025-03-24	20.0500	22.2500	20.0000	20.9700	+14.904%	218	5,335	+164.330%
2025-03-21	17.6200	18.2500	16.3500	18.2500	+4.885%	142	5,350	+203.726%
2025-03-20	16.8000	18.7500	16.8000	17.4000	-1.136%	302	5,299	+218.563%
2025-03-19	15.7000	17.8000	15.5000	17.6000	+14.137%	177	5,065	+214.943%
2025-03-18	17.2000	17.2000	14.5000	15.4200	-7.387%	526	5,058	+259.468%
2025-03-17	14.8000	17.2700	14.8000	16.6500	+12.881%	459	4,941	+232.913%
2025-03-14	13.3800	15.0000	13.3000	14.7500	+16.142%	766	4,788	+275.797%
2025-03-13	14.2500	14.2500	12.6000	12.7000	-11.375%	862	4,633	+336.457%
2025-03-12	14.5000	15.1700	13.3000	14.3300	+10.231%	368	4,633	+286.811%
2025-03-11	13.0000	14.2000	12.7000	13.0000	+3.586%	229	4,396	+326.385%
2025-03-10	15.2600	16.9000	12.1000	12.5500	-32.888%	772	4,306	+341.673%
2025-03-07	18.8000	18.9500	16.3500	18.7000	-0.532%	494	4,184	+196.417%
2025-03-06	20.3000	21.8500	18.8000	18.8000	-10.305%	34	4,168	+194.840%
2025-03-05	19.5000	21.2400	19.0000	20.9600	+4.800%	71	4,168	+164.456%
2025-03-04	18.5000	22.1600	16.9500	20.0000	-0.646%	209	4,168	+177.150%
2025-03-03	25.7500	25.7500	20.1300	20.1300	-10.732%	345	4,196	+175.360%
2025-02-28	20.4500	23.0500	20.3000	22.5500	+4.884%	500	4,335	+145.809%
2025-02-27	22.7500	24.3500	21.3500	21.5000	+1.272%	217	4,336	+157.814%
2025-02-26	19.7000	22.9000	19.7000	21.2300	+7.494%	410	4,382	+161.093%
2025-02-25	20.3700	20.5200	18.0000	19.7500	-11.435%	93	4,170	+180.658%
2025-02-24	23.8000	23.8000	20.2500	22.3000	-3.043%	48	4,169	+148.565%
2025-02-21	28.0000	28.0000	23.0000	23.0000	-15.596%	236	4,170	+141.000%
2025-02-20	28.4500	28.4500	25.9600	27.2500	-7.627%	100	4,162	+103.413%
2025-02-19	32.3500	32.3500	29.5000	29.5000	-8.385%	38	4,162	+87.898%
2025-02-18	33.0000	33.4100	30.7500	32.2000	-6.802%	75	4,166	+72.143%
2025-02-14	32.2900	35.0000	32.2900	34.5500	+3.042%	68	4,175	+60.434%
2025-02-13	32.2400	36.4500	31.1000	33.5300	+21.927%	166	4,175	+65.315%
2025-02-12	25.7000	28.1200	25.7000	27.5000	+6.796%	97	4,206	+101.564%
2025-02-11	27.1400	27.7300	25.5000	25.7500	-6.364%	220	4,206	+115.262%
2025-02-10	28.8000	28.9000	27.2000	27.5000	+1.852%	46	4,290	+101.564%
2025-02-07	26.0500	27.8200	25.9000	27.0000	+9.980%	550	4,292	+105.296%
2025-02-06	26.0500	26.3500	24.5500	24.5500	-3.914%	271	4,327	+125.784%
2025-02-05	25.4000	26.0500	25.2500	25.5500	+3.862%	38	4,530	+116.947%
2025-02-04	24.6500	24.8500	24.2000	24.6000	+2.372%	26	4,545	+125.325%
2025-02-03	21.4500	24.0500	21.4500	24.0300	+0.209%	57	4,552	+130.670%
2025-01-31	24.9300	25.1500	23.9800	23.9800	-3.695%	280	4,562	+131.151%
2025-01-30	24.5700	25.1900	24.5000	24.9000	+9.692%	9	4,642	+122.610%
2025-01-29	21.6000	22.7000	21.6000	22.7000	+3.182%	21	4,644	+144.185%
2025-01-28	20.7500	22.1000	19.9500	22.0000	+6.538%	20	4,650	+151.955%
2025-01-27	22.5000	22.5000	19.7500	20.6500	-10.373%	30	4,647	+168.426%
2025-01-24	23.0000	24.0000	23.0000	23.0400	+2.173%	62	4,645	+140.582%
2025-01-23	21.6300	22.9200	21.6300	22.5500	+0.445%	61	4,652	+145.809%
2025-01-22	23.3500	23.3500	22.4500	22.4500	-1.449%	60	4,677	+146.904%
2025-01-21	23.0000	23.2200	21.1000	22.7800	+7.758%	214	4,695	+143.327%
2025-01-17	20.8700	22.1000	20.3500	21.1400	+8.969%	238	4,824	+162.204%
2025-01-16	19.1500	20.0000	19.1500	19.4000	+1.042%	17	4,824	+185.722%
2025-01-15	18.0000	19.6000	17.9900	19.2000	+17.145%	72	4,823	+188.698%
2025-01-14	16.2000	17.7200	16.2000	16.3900	+13.819%	283	4,861	+238.194%
2025-01-13	14.6600	14.8500	14.1800	14.4000	-4.888%	274	4,847	+284.931%
2025-01-10	14.7500	15.3000	14.3000	15.1400	-2.323%	504	4,896	+266.116%
2025-01-08	15.3200	15.6500	14.6000	15.5000	+1.307%	298	5,079	+257.613%
2025-01-07	16.5500	17.3400	15.1500	15.3000	-10.526%	98	5,079	+262.288%
2025-01-06	16.3800	17.2900	16.3500	17.1000	+6.014%	330	5,058	+224.152%
2025-01-03	15.0700	16.1300	14.6200	16.1300	+9.134%	624	5,050	+243.645%
2025-01-02	13.9400	15.5000	13.2100	14.7800	+9.888%	240	4,954	+275.034%
2024-12-31	13.7900	13.9700	13.0000	13.4500	-3.028%	795	4,475	+312.119%
2024-12-30	13.7900	14.3100	13.4200	13.8700	-5.000%	148	4,475	+299.640%
2024-12-27	14.9000	14.9700	13.9500	14.6000	-5.502%	936	4,530	+279.658%
2024-12-26	14.6700	15.4500	14.5000	15.4500	+5.102%	166	4,289	+258.770%
2024-12-24	14.1000	14.7000	14.1000	14.7000	+7.299%	13	4,320	+277.075%