HOOD270115C00042000
HOOD Jan 15 2027 42.00 Call
optionOPRA
EODOct 30, 2026
41.95USD-14.388%(-7.05)1Vol881OI
HOOD270115C00042000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 41.9500 | 41.9500 | 41.9500 | 41.9500 | -14.388% | 1 | 882 | 0.000% |
| 2026-10-28 | 49.6500 | 49.6500 | 49.0000 | 49.0000 | -11.392% | 5 | 889 | -14.388% |
| 2026-10-23 | 55.3000 | 55.3000 | 55.3000 | 55.3000 | -8.033% | 10 | 889 | -24.141% |
| 2026-10-21 | 60.1300 | 60.1300 | 60.1300 | 60.1300 | +0.720% | 4 | 889 | -30.234% |
| 2026-10-15 | 54.6500 | 59.7000 | 54.6500 | 59.7000 | -10.896% | 11 | 883 | -29.732% |
| 2026-10-14 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -2.176% | 2 | 883 | -37.388% |
| 2026-10-13 | 68.4900 | 68.4900 | 68.4900 | 68.4900 | -4.263% | 1 | 882 | -38.750% |
| 2026-10-05 | 71.5400 | 71.5400 | 71.5400 | 71.5400 | +0.988% | 1 | 883 | -41.361% |
| 2026-10-01 | 70.8400 | 70.8400 | 70.8400 | 70.8400 | -12.272% | 10 | 883 | -40.782% |
| 2026-09-30 | 80.7500 | 80.7500 | 80.7500 | 80.7500 | +8.901% | 1 | 883 | -48.050% |
| 2026-09-10 | 74.1500 | 74.1500 | 74.1500 | 74.1500 | -9.463% | 5 | 882 | -43.425% |
| 2026-09-03 | 80.0000 | 81.9000 | 80.0000 | 81.9000 | +23.343% | 5 | 887 | -48.779% |
| 2026-09-02 | 66.4000 | 66.4000 | 66.4000 | 66.4000 | +25.639% | 1 | 887 | -36.822% |
| 2026-08-10 | 52.8500 | 52.8500 | 52.8500 | 52.8500 | -1.674% | 2 | 889 | -20.624% |
| 2026-08-05 | 53.7500 | 53.7500 | 53.7500 | 53.7500 | +14.264% | 1 | 890 | -21.953% |
| 2026-07-30 | 47.0400 | 47.0400 | 47.0400 | 47.0400 | -10.315% | 1 | 890 | -10.821% |
| 2026-07-29 | 52.4500 | 52.4500 | 52.4500 | 52.4500 | -14.016% | 2 | 892 | -20.019% |
| 2026-07-23 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +13.976% | 3 | 892 | -31.230% |
| 2026-06-25 | 53.5200 | 53.5200 | 53.5200 | 53.5200 | -25.667% | 1 | 893 | -21.618% |
| 2026-06-22 | 71.0000 | 72.0000 | 71.0000 | 72.0000 | +9.091% | 7 | 900 | -41.736% |
| 2026-06-18 | 66.2000 | 66.2000 | 66.0000 | 66.0000 | -3.367% | 2 | 900 | -36.439% |
| 2026-06-17 | 67.6300 | 68.3000 | 67.6300 | 68.3000 | +16.018% | 2 | 902 | -38.580% |
| 2026-06-15 | 59.5000 | 60.4500 | 58.8700 | 58.8700 | +17.716% | 17 | 903 | -28.741% |
| 2026-06-10 | 49.8500 | 50.0100 | 49.8500 | 50.0100 | +3.540% | 2 | 904 | -16.117% |
| 2026-06-04 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | +6.858% | 2 | 906 | -13.147% |
| 2026-06-03 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | -13.077% | 2 | 906 | -7.190% |
| 2026-05-29 | 48.1000 | 52.0000 | 48.1000 | 52.0000 | +16.305% | 3 | 907 | -19.327% |
| 2026-05-28 | 44.0000 | 44.7100 | 44.0000 | 44.7100 | +25.944% | 11 | 918 | -6.173% |
| 2026-05-26 | 36.5000 | 36.5000 | 35.5000 | 35.5000 | -0.337% | 10 | 918 | +18.169% |
| 2026-05-22 | 35.6200 | 35.6200 | 35.6200 | 35.6200 | -5.867% | 1 | 919 | +17.771% |
| 2026-05-21 | 36.8300 | 37.9400 | 36.7400 | 37.8400 | -2.974% | 4 | 920 | +10.862% |
| 2026-05-06 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +1.695% | 3 | 920 | +7.564% |
| 2026-05-04 | 38.3500 | 38.3500 | 38.3500 | 38.3500 | +12.628% | 2 | 923 | +9.387% |
| 2026-04-30 | 35.8000 | 35.8000 | 34.0500 | 34.0500 | +3.182% | 6 | 924 | +23.201% |
| 2026-04-29 | 35.0000 | 35.0000 | 33.0000 | 33.0000 | -25.000% | 2 | 924 | +27.121% |
| 2026-04-28 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +28.467% | 2 | 925 | -4.659% |
| 2026-04-09 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | -5.621% | 2 | 925 | +22.482% |
| 2026-04-08 | 36.2900 | 36.2900 | 36.2900 | 36.2900 | +17.634% | 1 | 925 | +15.597% |
| 2026-04-02 | 30.8000 | 30.8500 | 30.8000 | 30.8500 | -9.265% | 2 | 925 | +35.981% |
| 2026-04-01 | 33.0000 | 34.0000 | 33.0000 | 34.0000 | +12.657% | 3 | 925 | +23.382% |
| 2026-03-30 | 30.2500 | 30.2500 | 30.1800 | 30.1800 | -2.645% | 2 | 928 | +38.999% |
| 2026-03-27 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -8.824% | 1 | 927 | +35.323% |
| 2026-03-26 | 33.9000 | 34.0000 | 33.9000 | 34.0000 | +2.874% | 10 | 928 | +23.382% |
| 2026-03-24 | 32.9000 | 33.0500 | 32.9000 | 33.0500 | -2.219% | 2 | 923 | +26.929% |
| 2026-03-20 | 33.7500 | 34.5000 | 33.7500 | 33.8000 | -7.776% | 12 | 922 | +24.112% |
| 2026-03-19 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | -2.785% | 1 | 924 | +14.461% |
| 2026-03-13 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -9.916% | 2 | 924 | +11.273% |
| 2026-03-11 | 41.8500 | 41.8500 | 41.8500 | 41.8500 | -2.014% | 2 | 924 | +0.239% |
| 2026-03-05 | 42.7100 | 42.7100 | 42.7100 | 42.7100 | +10.077% | 1 | 943 | -1.779% |
| 2026-03-03 | 38.8500 | 38.8500 | 38.8000 | 38.8000 | -5.366% | 2 | 942 | +8.119% |
| 2026-02-20 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +3.955% | 1 | 942 | +2.317% |
| 2026-02-19 | 38.1200 | 39.4400 | 38.1200 | 39.4400 | -0.580% | 19 | 942 | +6.364% |
| 2026-02-18 | 39.0000 | 39.9800 | 39.0000 | 39.6700 | +1.640% | 7 | 943 | +5.747% |
| 2026-02-17 | 37.8000 | 39.0300 | 37.8000 | 39.0300 | +9.420% | 60 | 949 | +7.481% |
| 2026-02-12 | 37.9200 | 37.9200 | 35.6000 | 35.6700 | -8.538% | 9 | 924 | +17.606% |
| 2026-02-11 | 40.6600 | 40.6600 | 39.0000 | 39.0000 | -20.408% | 4 | 918 | +7.564% |
| 2026-02-10 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +4.255% | 10 | 918 | -14.388% |
| 2026-02-06 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +14.634% | 11 | 918 | -10.745% |
| 2026-02-05 | 41.0000 | 41.0000 | 38.8200 | 41.0000 | -6.049% | 15 | 918 | +2.317% |
| 2026-02-04 | 47.7000 | 47.7000 | 41.5000 | 43.6400 | -9.741% | 105 | 917 | -3.873% |
| 2026-02-03 | 48.3500 | 48.3500 | 48.3500 | 48.3500 | -6.298% | 3 | 930 | -13.237% |
| 2026-02-02 | 52.7500 | 54.0000 | 51.6000 | 51.6000 | -14.414% | 23 | 931 | -18.702% |
| 2026-01-30 | 62.5000 | 62.5000 | 60.2900 | 60.2900 | -2.758% | 2 | 946 | -30.420% |
| 2026-01-29 | 63.2500 | 63.2500 | 62.0000 | 62.0000 | -6.612% | 2 | 948 | -32.339% |
| 2026-01-28 | 66.3900 | 66.3900 | 66.3900 | 66.3900 | -5.157% | 1 | 947 | -36.813% |
| 2026-01-23 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | +4.478% | 3 | 947 | -40.071% |
| 2026-01-22 | 66.9500 | 67.0000 | 66.9500 | 67.0000 | 0.000% | 2 | 947 | -37.388% |
| 2026-01-20 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -3.528% | 1 | 948 | -37.388% |
| 2026-01-16 | 70.5300 | 70.5300 | 69.0000 | 69.4500 | -14.890% | 9 | 947 | -39.597% |
| 2026-01-14 | 81.6000 | 81.6000 | 81.6000 | 81.6000 | +3.659% | 1 | 947 | -48.591% |
| 2026-01-12 | 78.7200 | 78.7200 | 78.7200 | 78.7200 | -0.354% | 1 | 948 | -46.710% |
| 2026-01-07 | 79.0000 | 79.0000 | 79.0000 | 79.0000 | -1.312% | 10 | 948 | -46.899% |
| 2026-01-06 | 80.0500 | 80.0500 | 80.0500 | 80.0500 | +10.673% | 1 | 938 | -47.595% |
| 2026-01-02 | 72.3300 | 72.3300 | 72.3300 | 72.3300 | -3.560% | 3 | 939 | -42.002% |
| 2025-12-31 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -4.967% | 6 | 936 | -44.067% |
| 2025-12-30 | 78.9200 | 78.9200 | 78.9200 | 78.9200 | -2.904% | 5 | 936 | -46.845% |
| 2025-12-16 | 81.2800 | 81.2800 | 81.2800 | 81.2800 | +6.667% | 1 | 941 | -48.388% |
| 2025-12-15 | 79.1300 | 79.1300 | 76.2000 | 76.2000 | -8.193% | 3 | 941 | -44.948% |
| 2025-12-12 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | -2.924% | 4 | 940 | -49.458% |
| 2025-12-11 | 87.8000 | 88.5000 | 85.5000 | 85.5000 | -9.043% | 11 | 940 | -50.936% |
| 2025-12-05 | 94.0000 | 94.0000 | 94.0000 | 94.0000 | +14.634% | 1 | 936 | -55.372% |
| 2025-12-01 | 85.4600 | 85.4600 | 82.0000 | 82.0000 | -5.866% | 4 | 935 | -48.841% |
| 2025-11-26 | 87.1100 | 87.1100 | 87.1100 | 87.1100 | +30.698% | 1 | 934 | -51.842% |
| 2025-11-21 | 71.0700 | 71.0700 | 66.6500 | 66.6500 | -4.786% | 47 | 934 | -37.059% |
| 2025-11-20 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -10.919% | 15 | 934 | -40.071% |
| 2025-11-19 | 78.5800 | 78.5800 | 78.5800 | 78.5800 | +2.052% | 1 | 944 | -46.615% |
| 2025-11-18 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | -4.938% | 1 | 944 | -45.519% |
| 2025-11-17 | 82.5000 | 82.5000 | 81.0000 | 81.0000 | -3.709% | 10 | 943 | -48.210% |
| 2025-11-14 | 84.1200 | 84.1200 | 84.1200 | 84.1200 | -1.775% | 1 | 933 | -50.131% |
| 2025-11-13 | 85.6400 | 85.6400 | 85.6400 | 85.6400 | -9.376% | 5 | 934 | -51.016% |
| 2025-11-11 | 94.5000 | 94.5000 | 94.5000 | 94.5000 | +11.834% | 1 | 930 | -55.608% |
| 2025-11-07 | 86.5000 | 86.5000 | 84.5000 | 84.5000 | -7.751% | 2 | 930 | -50.355% |
| 2025-11-06 | 93.1200 | 93.1200 | 91.6000 | 91.6000 | -10.634% | 3 | 929 | -54.203% |
| 2025-11-05 | 102.5000 | 102.5000 | 102.5000 | 102.5000 | -2.844% | 2 | 927 | -59.073% |
| 2025-11-03 | 105.5000 | 105.5000 | 105.5000 | 105.5000 | -2.540% | 4 | 929 | -60.237% |
| 2025-10-28 | 108.2500 | 108.2500 | 108.2500 | 108.2500 | +1.168% | 4 | 934 | -61.247% |
| 2025-10-27 | 107.0000 | 107.0000 | 107.0000 | 107.0000 | +5.941% | 2 | 938 | -60.794% |
| 2025-10-24 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | +13.739% | 1 | 938 | -58.465% |
| 2025-10-22 | 86.0000 | 88.8000 | 86.0000 | 88.8000 | -14.615% | 10 | 938 | -52.759% |
| 2025-10-10 | 107.0000 | 107.0000 | 104.0000 | 104.0000 | -8.451% | 7 | 946 | -59.663% |
| 2025-10-09 | 113.6000 | 113.6000 | 113.6000 | 113.6000 | +4.489% | 1 | 946 | -63.072% |
| 2025-10-06 | 108.7200 | 108.7200 | 108.7200 | 108.7200 | +0.667% | 1 | 946 | -61.415% |
| 2025-10-03 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | +4.499% | 1 | 946 | -61.157% |
| 2025-09-30 | 103.3500 | 103.3500 | 103.3500 | 103.3500 | +6.174% | 12 | 946 | -59.410% |
| 2025-09-29 | 94.8800 | 97.3400 | 94.8800 | 97.3400 | +16.575% | 7 | 958 | -56.904% |
| 2025-09-26 | 83.5000 | 83.5000 | 83.5000 | 83.5000 | -3.356% | 4 | 958 | -49.760% |
| 2025-09-25 | 86.4000 | 86.4000 | 86.4000 | 86.4000 | -4.000% | 4 | 958 | -51.447% |
| 2025-09-24 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | +4.651% | 2 | 962 | -53.389% |
| 2025-09-23 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | +1.176% | 1 | 962 | -51.221% |
| 2025-09-19 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +0.461% | 1 | 962 | -50.647% |
| 2025-09-18 | 84.6100 | 84.6100 | 84.6100 | 84.6100 | +4.212% | 1 | 963 | -50.420% |
| 2025-09-11 | 81.2500 | 81.2500 | 81.1900 | 81.1900 | -4.707% | 3 | 964 | -48.331% |
| 2025-09-10 | 83.1400 | 85.2000 | 83.1400 | 85.2000 | +6.234% | 5 | 967 | -50.763% |
| 2025-09-09 | 78.8500 | 80.2000 | 78.8500 | 80.2000 | +1.777% | 4 | 972 | -47.693% |
| 2025-09-08 | 78.1000 | 78.8000 | 78.1000 | 78.8000 | +23.919% | 5 | 976 | -46.764% |
| 2025-09-05 | 60.6500 | 63.5900 | 60.6500 | 63.5900 | -3.212% | 3 | 979 | -34.031% |
| 2025-09-04 | 65.7000 | 65.7000 | 65.7000 | 65.7000 | +4.203% | 1 | 980 | -36.149% |
| 2025-09-03 | 63.2000 | 63.2200 | 63.0500 | 63.0500 | +1.155% | 4 | 981 | -33.466% |
| 2025-09-02 | 62.3300 | 62.3300 | 62.3300 | 62.3300 | -6.538% | 2 | 984 | -32.697% |
| 2025-08-28 | 67.0300 | 67.0300 | 66.6900 | 66.6900 | -0.448% | 12 | 986 | -37.097% |
| 2025-08-27 | 68.9500 | 68.9500 | 66.9900 | 66.9900 | -5.900% | 4 | 986 | -37.379% |
| 2025-08-25 | 71.1900 | 71.1900 | 71.1900 | 71.1900 | +1.569% | 1 | 986 | -41.073% |
| 2025-08-21 | 70.0900 | 70.0900 | 70.0900 | 70.0900 | +2.771% | 1 | 986 | -40.148% |
| 2025-08-20 | 68.3500 | 68.3500 | 64.9000 | 68.2000 | -10.616% | 10 | 987 | -38.490% |
| 2025-08-18 | 76.3000 | 76.3000 | 76.3000 | 76.3000 | -4.085% | 10 | 990 | -45.020% |
| 2025-08-11 | 79.5500 | 79.5500 | 79.5500 | 79.5500 | +0.189% | 4 | 1,000 | -47.266% |
| 2025-08-08 | 75.0000 | 79.4000 | 75.0000 | 79.4000 | +9.532% | 5 | 1,000 | -47.166% |
| 2025-08-07 | 74.0000 | 74.0000 | 72.4900 | 72.4900 | +7.154% | 5 | 1,001 | -42.130% |
| 2025-08-06 | 67.6500 | 67.6500 | 67.6500 | 67.6500 | +0.670% | 2 | 1,004 | -37.990% |
| 2025-08-05 | 69.8000 | 69.8000 | 67.2000 | 67.2000 | -2.679% | 11 | 1,006 | -37.574% |
| 2025-08-04 | 66.4500 | 69.0500 | 66.4500 | 69.0500 | +11.281% | 6 | 1,017 | -39.247% |
| 2025-08-01 | 62.0500 | 62.0500 | 62.0500 | 62.0500 | -6.269% | 3 | 1,021 | -32.393% |
| 2025-07-31 | 65.4900 | 66.2000 | 65.4900 | 66.2000 | -6.033% | 3 | 1,021 | -36.631% |
| 2025-07-30 | 70.4500 | 70.4500 | 70.4500 | 70.4500 | +5.228% | 1 | 1,022 | -40.454% |
| 2025-07-29 | 66.9500 | 66.9500 | 66.9500 | 66.9500 | -3.321% | 3 | 1,023 | -37.341% |
| 2025-07-28 | 69.2500 | 69.2500 | 69.2500 | 69.2500 | +0.290% | 1 | 1,026 | -39.422% |
| 2025-07-25 | 68.0000 | 69.4200 | 67.9000 | 69.0500 | +3.060% | 12 | 1,027 | -39.247% |
| 2025-07-24 | 65.0000 | 67.0000 | 65.0000 | 67.0000 | +1.362% | 17 | 1,037 | -37.388% |
| 2025-07-23 | 66.1000 | 66.1000 | 66.1000 | 66.1000 | -0.407% | 1 | 1,054 | -36.536% |
| 2025-07-22 | 62.3500 | 66.3700 | 62.3500 | 66.3700 | -8.455% | 2 | 1,054 | -36.794% |
| 2025-07-21 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | -0.069% | 126 | 1,053 | -42.138% |
| 2025-07-18 | 75.5500 | 75.5500 | 72.5500 | 72.5500 | +4.388% | 5 | 1,179 | -42.178% |
| 2025-07-17 | 69.9800 | 69.9800 | 69.5000 | 69.5000 | +2.462% | 3 | 1,183 | -39.640% |
| 2025-07-16 | 66.1600 | 67.8300 | 66.1600 | 67.8300 | +3.843% | 9 | 1,185 | -38.154% |
| 2025-07-15 | 65.3200 | 65.3200 | 65.3200 | 65.3200 | +0.896% | 4 | 1,194 | -35.778% |
| 2025-07-14 | 65.0000 | 65.6000 | 64.7400 | 64.7400 | -0.918% | 16 | 1,198 | -35.202% |
| 2025-07-11 | 64.3300 | 65.4200 | 64.3300 | 65.3400 | +9.356% | 6 | 1,204 | -35.797% |
| 2025-07-08 | 59.7500 | 59.7500 | 59.7500 | 59.7500 | +2.487% | 1 | 1,202 | -29.791% |
| 2025-07-07 | 60.2500 | 60.2500 | 58.3000 | 58.3000 | -2.752% | 25 | 1,203 | -28.045% |
| 2025-07-03 | 59.7500 | 59.9500 | 59.7500 | 59.9500 | -9.167% | 3 | 1,192 | -30.025% |
| 2025-07-02 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | +14.783% | 1 | 1,192 | -36.439% |
| 2025-07-01 | 62.5000 | 62.5000 | 57.5000 | 57.5000 | -2.460% | 32 | 1,193 | -27.043% |
| 2025-06-30 | 58.3500 | 58.9500 | 58.2000 | 58.9500 | +21.421% | 3 | 1,195 | -28.838% |
| 2025-06-27 | 50.4000 | 50.4000 | 48.5500 | 48.5500 | -4.222% | 16 | 1,197 | -13.594% |
| 2025-06-26 | 50.6900 | 50.6900 | 50.6900 | 50.6900 | +5.188% | 1 | 1,210 | -17.242% |
| 2025-06-24 | 47.7500 | 48.1900 | 47.7500 | 48.1900 | +15.925% | 5 | 1,212 | -12.949% |
| 2025-06-23 | 41.5700 | 41.5700 | 41.5700 | 41.5700 | -6.626% | 1 | 1,215 | +0.914% |
| 2025-06-20 | 44.5200 | 44.5200 | 44.5200 | 44.5200 | -2.646% | 2 | 1,215 | -5.773% |
| 2025-06-18 | 45.7300 | 45.7300 | 45.7300 | 45.7300 | +5.126% | 15 | 1,215 | -8.266% |
| 2025-06-16 | 42.0000 | 43.5000 | 42.0000 | 43.5000 | +6.098% | 16 | 1,215 | -3.563% |
| 2025-06-13 | 41.3000 | 41.3000 | 41.0000 | 41.0000 | -2.381% | 6 | 1,228 | +2.317% |
| 2025-06-12 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +0.478% | 5 | 1,230 | -0.119% |
| 2025-06-11 | 42.4500 | 42.4500 | 41.8000 | 41.8000 | +1.951% | 3 | 1,235 | +0.359% |
| 2025-06-10 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +5.943% | 2 | 1,238 | +2.317% |
| 2025-06-09 | 36.3500 | 39.0000 | 36.3500 | 38.7000 | -9.558% | 11 | 1,236 | +8.398% |
| 2025-06-06 | 42.6600 | 44.4000 | 41.0000 | 42.7900 | +0.187% | 14 | 1,246 | -1.963% |
| 2025-06-05 | 41.2300 | 43.2900 | 41.2300 | 42.7100 | +8.677% | 4 | 1,250 | -1.779% |
| 2025-06-04 | 38.6500 | 39.5500 | 38.6500 | 39.3000 | -1.405% | 68 | 1,297 | +6.743% |
| 2025-06-03 | 38.0000 | 40.0000 | 38.0000 | 39.8600 | +10.876% | 47 | 1,297 | +5.243% |
| 2025-06-02 | 35.2000 | 35.9500 | 35.2000 | 35.9500 | +6.962% | 29 | 1,315 | +16.690% |
| 2025-05-30 | 32.5500 | 33.6100 | 32.5500 | 33.6100 | -1.350% | 18 | 1,334 | +24.814% |
| 2025-05-28 | 34.0700 | 34.0700 | 34.0700 | 34.0700 | -0.088% | 1 | 1,336 | +23.129% |
| 2025-05-27 | 33.0000 | 34.6700 | 33.0000 | 34.1000 | +5.802% | 5 | 1,335 | +23.021% |
| 2025-05-23 | 32.3200 | 32.3200 | 32.2300 | 32.2300 | -5.345% | 4 | 1,339 | +30.158% |
| 2025-05-22 | 34.0000 | 34.0500 | 34.0000 | 34.0500 | +3.088% | 4 | 1,339 | +23.201% |
| 2025-05-21 | 34.0000 | 34.0000 | 33.0000 | 33.0300 | +0.763% | 5 | 1,343 | +27.006% |
| 2025-05-20 | 33.2500 | 33.4500 | 32.0000 | 32.7800 | +1.770% | 32 | 1,348 | +27.974% |
| 2025-05-19 | 30.1000 | 32.2100 | 30.1000 | 32.2100 | +5.607% | 11 | 1,360 | +30.239% |
| 2025-05-16 | 30.3200 | 30.9000 | 30.3200 | 30.5000 | +5.903% | 22 | 1,370 | +37.541% |
| 2025-05-15 | 28.5500 | 28.8000 | 27.7300 | 28.8000 | -7.007% | 12 | 1,380 | +45.660% |
| 2025-05-14 | 31.7000 | 31.7000 | 30.9700 | 30.9700 | -3.219% | 33 | 1,387 | +35.454% |
| 2025-05-13 | 28.9700 | 32.9200 | 28.9700 | 32.0000 | +18.694% | 24 | 1,420 | +31.094% |
| 2025-05-12 | 27.8500 | 28.0500 | 26.7800 | 26.9600 | +10.041% | 33 | 1,438 | +55.601% |
| 2025-05-09 | 25.0000 | 26.2500 | 24.5000 | 24.5000 | -1.408% | 102 | 1,457 | +71.224% |
| 2025-05-08 | 23.6000 | 24.9000 | 23.5700 | 24.8500 | +23.632% | 58 | 1,504 | +68.813% |
| 2025-05-07 | 21.4500 | 21.7000 | 20.1000 | 20.1000 | -1.229% | 16 | 1,539 | +108.706% |
| 2025-05-06 | 19.2500 | 20.3500 | 19.2500 | 20.3500 | +4.897% | 2 | 1,533 | +106.143% |
| 2025-05-05 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -4.433% | 2 | 1,534 | +116.237% |
| 2025-05-02 | 20.5000 | 21.3000 | 20.3000 | 20.3000 | +6.283% | 50 | 1,534 | +106.650% |
| 2025-05-01 | 20.6000 | 20.8000 | 19.0500 | 19.1000 | -6.327% | 29 | 1,526 | +119.634% |
| 2025-04-30 | 19.0700 | 20.3900 | 19.0700 | 20.3900 | -1.259% | 16 | 1,514 | +105.738% |
| 2025-04-29 | 21.1500 | 21.1500 | 20.6500 | 20.6500 | +1.424% | 16 | 1,526 | +103.148% |
| 2025-04-28 | 21.8000 | 22.0500 | 20.0000 | 20.3600 | -3.370% | 46 | 1,542 | +106.041% |
| 2025-04-25 | 20.9000 | 21.6000 | 20.8500 | 21.0700 | +5.350% | 22 | 1,530 | +99.098% |
| 2025-04-24 | 19.3600 | 20.3500 | 19.3600 | 20.0000 | +14.613% | 21 | 1,525 | +109.750% |
| 2025-04-23 | 18.1500 | 19.0600 | 17.4500 | 17.4500 | +9.748% | 104 | 1,515 | +140.401% |
| 2025-04-22 | 15.0000 | 16.6000 | 15.0000 | 15.9000 | +11.189% | 137 | 1,533 | +163.836% |
| 2025-04-21 | 15.2000 | 15.2000 | 13.9500 | 14.3000 | -7.742% | 170 | 1,640 | +193.357% |
| 2025-04-17 | 15.1000 | 15.5000 | 14.5000 | 15.5000 | +4.027% | 69 | 1,569 | +170.645% |
| 2025-04-16 | 16.6000 | 16.6000 | 14.6000 | 14.9000 | -14.857% | 475 | 1,569 | +181.544% |
| 2025-04-15 | 17.8500 | 17.8500 | 17.4500 | 17.5000 | -0.512% | 18 | 1,328 | +139.714% |
| 2025-04-14 | 17.7000 | 18.2900 | 16.8500 | 17.5900 | +0.514% | 129 | 1,342 | +138.488% |
| 2025-04-11 | 15.8000 | 17.5000 | 15.4900 | 17.5000 | +12.179% | 138 | 1,381 | +139.714% |
| 2025-04-10 | 15.0000 | 15.9000 | 14.0000 | 15.6000 | -3.226% | 273 | 1,392 | +168.910% |
| 2025-04-09 | 11.5500 | 16.1400 | 11.5500 | 16.1200 | +46.545% | 134 | 1,399 | +160.236% |
| 2025-04-08 | 12.0500 | 13.0200 | 10.3800 | 11.0000 | -4.348% | 335 | 1,431 | +281.364% |
| 2025-04-07 | 9.5000 | 13.0000 | 9.5000 | 11.5000 | +0.877% | 207 | 1,427 | +264.783% |
| 2025-04-04 | 11.7500 | 11.7500 | 10.0000 | 11.4000 | -9.739% | 742 | 1,434 | +267.982% |
| 2025-04-03 | 13.7500 | 14.0000 | 12.6300 | 12.6300 | -22.515% | 157 | 1,431 | +232.146% |
| 2025-04-02 | 16.2000 | 16.7800 | 15.1500 | 16.3000 | +3.361% | 70 | 1,425 | +157.362% |
| 2025-04-01 | 15.4000 | 16.6000 | 15.0000 | 15.7700 | +1.090% | 196 | 1,441 | +166.011% |
| 2025-03-31 | 14.3500 | 15.7200 | 13.2500 | 15.6000 | -0.637% | 211 | 1,382 | +168.910% |
| 2025-03-28 | 16.3200 | 16.4000 | 15.0000 | 15.7000 | -9.510% | 934 | 1,372 | +167.197% |
| 2025-03-27 | 17.7500 | 18.1500 | 17.3500 | 17.3500 | -2.692% | 22 | 1,052 | +141.787% |
| 2025-03-26 | 20.0000 | 20.0000 | 17.1500 | 17.8300 | -11.733% | 553 | 1,036 | +135.278% |
| 2025-03-25 | 20.8200 | 20.8200 | 19.5700 | 20.2000 | -0.493% | 34 | 822 | +107.673% |
| 2025-03-24 | 20.3900 | 20.7000 | 20.1200 | 20.3000 | +16.000% | 37 | 821 | +106.650% |
| 2025-03-21 | 16.0400 | 17.8000 | 15.6000 | 17.5000 | +4.790% | 72 | 828 | +139.714% |
| 2025-03-20 | 16.2600 | 17.3000 | 16.2600 | 16.7000 | -1.765% | 58 | 822 | +151.198% |
| 2025-03-19 | 14.5000 | 17.0000 | 14.5000 | 17.0000 | +16.041% | 64 | 800 | +146.765% |
| 2025-03-18 | 14.5000 | 14.7000 | 14.5000 | 14.6500 | -12.275% | 7 | 787 | +186.348% |
| 2025-03-17 | 14.1500 | 16.8000 | 14.0000 | 16.7000 | +21.898% | 75 | 785 | +151.198% |
| 2025-03-14 | 13.0000 | 13.9000 | 12.5000 | 13.7000 | +11.382% | 34 | 742 | +206.204% |
| 2025-03-13 | 12.8000 | 12.8000 | 12.3000 | 12.3000 | -12.206% | 6 | 733 | +241.057% |
| 2025-03-12 | 14.0000 | 14.4000 | 13.1300 | 14.0100 | +8.605% | 193 | 733 | +199.429% |
| 2025-03-11 | 12.3500 | 13.8000 | 11.9000 | 12.9000 | +1.097% | 38 | 620 | +225.194% |
| 2025-03-10 | 15.1900 | 15.5000 | 12.7600 | 12.7600 | -28.315% | 69 | 595 | +228.762% |
| 2025-03-07 | 17.5200 | 18.2000 | 15.7500 | 17.8000 | -2.466% | 464 | 555 | +135.674% |
| 2025-03-06 | 20.5600 | 20.5600 | 18.2500 | 18.2500 | -7.077% | 4 | 444 | +129.863% |
| 2025-03-05 | 19.0000 | 19.6400 | 18.3600 | 19.6400 | +8.869% | 9 | 443 | +113.595% |
| 2025-03-04 | 17.8000 | 18.0400 | 15.9000 | 18.0400 | -12.427% | 52 | 438 | +132.539% |
| 2025-03-03 | 24.5000 | 24.5000 | 20.6000 | 20.6000 | -4.186% | 3 | 405 | +103.641% |
| 2025-02-28 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +4.369% | 2 | 403 | +95.116% |
| 2025-02-27 | 22.3500 | 22.3500 | 20.6000 | 20.6000 | -2.600% | 3 | 402 | +103.641% |
| 2025-02-26 | 18.8000 | 21.1500 | 18.8000 | 21.1500 | +16.209% | 16 | 402 | +98.345% |
| 2025-02-25 | 19.5600 | 19.5600 | 17.2000 | 18.2000 | -11.436% | 234 | 540 | +130.495% |
| 2025-02-24 | 22.0000 | 22.0000 | 20.5500 | 20.5500 | -10.144% | 5 | 540 | +104.136% |
| 2025-02-21 | 25.9600 | 25.9600 | 22.8700 | 22.8700 | -13.698% | 72 | 540 | +83.428% |
| 2025-02-20 | 25.1000 | 26.5000 | 24.4500 | 26.5000 | -9.864% | 21 | 552 | +58.302% |
| 2025-02-19 | 30.0500 | 30.1900 | 29.4000 | 29.4000 | -0.339% | 3 | 542 | +42.687% |
| 2025-02-18 | 32.0000 | 32.2300 | 29.5000 | 29.5000 | -9.786% | 70 | 541 | +42.203% |
| 2025-02-14 | 32.2000 | 34.2000 | 30.7000 | 32.7000 | +4.607% | 136 | 522 | +28.287% |
| 2025-02-13 | 33.5000 | 33.5000 | 30.7600 | 31.2600 | +17.962% | 189 | 635 | +34.197% |
| 2025-02-12 | 25.8100 | 26.5000 | 25.8100 | 26.5000 | +7.461% | 8 | 635 | +58.302% |
| 2025-02-11 | 26.2000 | 26.2000 | 24.6600 | 24.6600 | -8.259% | 40 | 639 | +70.114% |
| 2025-02-10 | 27.0000 | 27.1000 | 26.3000 | 26.8800 | +3.584% | 8 | 674 | +56.064% |
| 2025-02-07 | 25.5000 | 25.9500 | 22.8000 | 25.9500 | +8.125% | 6 | 676 | +61.657% |
| 2025-02-06 | 24.3500 | 24.5000 | 23.4900 | 24.0000 | -3.343% | 6 | 676 | +74.792% |
| 2025-02-05 | 23.9400 | 24.9000 | 23.9400 | 24.8300 | +5.660% | 5 | 679 | +68.949% |
| 2025-02-04 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +8.545% | 1 | 678 | +78.511% |
| 2025-02-03 | 20.5600 | 21.6500 | 20.5600 | 21.6500 | -6.882% | 2 | 677 | +93.764% |
| 2025-01-31 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -2.311% | 2 | 679 | +80.430% |
| 2025-01-30 | 23.6000 | 24.2500 | 23.6000 | 23.8000 | +5.778% | 46 | 636 | +76.261% |
| 2025-01-29 | 20.9500 | 22.5000 | 20.8100 | 22.5000 | +7.914% | 67 | 636 | +86.444% |
| 2025-01-28 | 20.2000 | 20.8500 | 20.2000 | 20.8500 | +7.198% | 42 | 577 | +101.199% |
| 2025-01-27 | 20.9500 | 21.5500 | 19.4500 | 19.4500 | -10.575% | 66 | 570 | +115.681% |
| 2025-01-23 | 21.1400 | 22.2800 | 21.1400 | 21.7500 | -0.911% | 12 | 570 | +92.874% |
| 2025-01-22 | 21.8000 | 22.0000 | 21.8000 | 21.9500 | -0.679% | 3 | 578 | +91.116% |
| 2025-01-21 | 21.3700 | 22.2000 | 20.6000 | 22.1000 | +6.455% | 126 | 578 | +89.819% |
| 2025-01-17 | 20.2000 | 20.9000 | 19.9000 | 20.7600 | +9.841% | 58 | 519 | +102.071% |
| 2025-01-16 | 19.4000 | 19.4000 | 18.9000 | 18.9000 | +0.265% | 2 | 519 | +121.958% |
| 2025-01-15 | 18.0500 | 18.8500 | 18.0500 | 18.8500 | +19.759% | 12 | 518 | +122.546% |
| 2025-01-14 | 15.9500 | 16.3400 | 15.7400 | 15.7400 | +16.679% | 22 | 521 | +166.518% |
| 2025-01-13 | 13.4800 | 13.4900 | 13.4800 | 13.4900 | -6.058% | 15 | 524 | +210.971% |
| 2025-01-10 | 14.1200 | 14.3600 | 14.1200 | 14.3600 | -3.946% | 14 | 509 | +192.131% |
| 2025-01-08 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +2.397% | 1 | 513 | +180.602% |
| 2025-01-07 | 16.0000 | 16.0000 | 14.5000 | 14.6000 | -9.653% | 33 | 513 | +187.329% |
| 2025-01-06 | 15.8300 | 16.5600 | 15.8300 | 16.1600 | +6.667% | 22 | 498 | +159.592% |
| 2025-01-03 | 13.9000 | 15.1500 | 13.9000 | 15.1500 | +8.602% | 24 | 484 | +176.898% |
| 2025-01-02 | 12.5800 | 14.0200 | 12.5800 | 13.9500 | +10.890% | 5 | 478 | +200.717% |
| 2024-12-31 | 12.5000 | 12.5800 | 12.5000 | 12.5800 | -5.414% | 17 | 483 | +233.466% |
| 2024-12-30 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -9.524% | 1 | 483 | +215.414% |
| 2024-12-26 | 14.0000 | 14.7000 | 14.0000 | 14.7000 | +5.603% | 3 | 483 | +185.374% |
| 2024-12-24 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | +7.907% | 1 | 482 | +201.365% |
| 2024-12-23 | 13.2000 | 13.2000 | 12.9000 | 12.9000 | -4.303% | 21 | 482 | +225.194% |
| 2024-12-20 | 12.3500 | 13.5400 | 12.3500 | 13.4800 | +8.710% | 104 | 501 | +211.202% |
| 2024-12-19 | 13.2500 | 13.2500 | 12.3000 | 12.4000 | -4.321% | 34 | 401 | +238.306% |
| 2024-12-18 | 15.7000 | 15.7000 | 12.6800 | 12.9600 | -17.452% | 40 | 411 | +223.688% |
| 2024-12-17 | 15.6000 | 16.0000 | 15.3000 | 15.7000 | -9.822% | 25 | 391 | +167.197% |
| 2024-12-16 | 15.5300 | 17.4100 | 15.5300 | 17.4100 | +18.435% | 32 | 372 | +140.953% |
| 2024-12-13 | 14.8700 | 14.8700 | 14.1000 | 14.7000 | +4.626% | 210 | 381 | +185.374% |
| 2024-12-12 | 13.6000 | 14.6500 | 13.6000 | 14.0500 | +8.077% | 34 | 376 | +198.577% |
| 2024-12-10 | 14.0000 | 14.0000 | 13.0000 | 13.0000 | -13.043% | 17 | 355 | +222.692% |
| 2024-12-09 | 16.1000 | 16.1000 | 14.5000 | 14.9500 | -6.970% | 198 | 339 | +180.602% |
| 2024-12-06 | 14.1200 | 16.1800 | 14.1100 | 16.0700 | +13.249% | 232 | 317 | +161.045% |
| 2024-12-05 | 15.1000 | 15.1000 | 14.1900 | 14.1900 | -2.474% | 26 | 242 | +195.631% |
| 2024-12-04 | 13.2500 | 14.6000 | 13.2500 | 14.5500 | +8.907% | 130 | 229 | +188.316% |
| 2024-12-03 | 13.3600 | 13.3900 | 13.3600 | 13.3600 | -2.268% | 7 | 99 | +213.997% |
| 2024-12-02 | 13.9000 | 13.9000 | 13.6000 | 13.6700 | -3.118% | 3 | 97 | +206.876% |
| 2024-11-29 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +15.751% | 4 | 98 | +197.307% |
| 2024-11-26 | 12.6900 | 12.6900 | 12.1800 | 12.1900 | -8.689% | 12 | 96 | +244.135% |
| 2024-11-25 | 13.6500 | 13.7300 | 13.3000 | 13.3500 | +8.891% | 31 | 86 | +214.232% |
| 2024-11-22 | 10.9300 | 12.6700 | 10.9300 | 12.2600 | +2.766% | 22 | 56 | +242.170% |
| 2024-11-21 | 11.9500 | 11.9500 | 11.9300 | 11.9300 | -2.612% | 2 | 48 | +251.635% |
| 2024-11-20 | 12.5500 | 12.9000 | 11.9000 | 12.2500 | +5.603% | 38 | 48 | +242.449% |
| 2024-11-19 | 11.1500 | 11.6000 | 11.1500 | 11.6000 | +7.607% | 10 | 15 | +261.638% |
| 2024-11-18 | 9.9500 | 10.7800 | 9.9500 | 10.7800 | +24.624% | 4 | 6 | +289.147% |
| 2024-11-14 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 0.000% | 2 | 2 | +384.971% |