Dark

HOOD20270115C45
HOOD Jan 15 2027 45.00 Call (HOOD270115C00045000)
option OPRA

EOD

Aug 18, 2026

50.00-4.853%(-2.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	50.0000	50.0000	50.0000	50.0000	-4.853%	2	1,020	0.000%
2026-08-17	52.5700	52.5700	52.5500	52.5500	-3.134%	3	1,020	-4.853%
2026-08-14	54.2500	54.2500	54.2500	54.2500	-1.004%	1	1,020	-7.834%
2026-08-13	56.0000	56.0000	54.8000	54.8000	+9.600%	7	1,020	-8.759%
2026-08-11	50.0000	50.0000	50.0000	50.0000	+0.120%	2	1,022	0.000%
2026-08-04	49.2500	49.9400	49.2500	49.9400	+2.546%	2	1,022	+0.120%
2026-08-03	45.4000	48.7000	45.4000	48.7000	+8.222%	11	1,021	+2.669%
2026-07-30	45.0000	45.0000	45.0000	45.0000	-19.715%	5	1,031	+11.111%
2026-07-17	56.0000	57.6300	56.0000	56.0500	-21.849%	3	1,031	-10.794%
2026-07-15	71.7200	71.7200	71.7200	71.7200	-5.978%	1	1,034	-30.284%
2026-07-10	76.2800	76.2800	76.2800	76.2800	+3.796%	1	1,035	-34.452%
2026-07-09	73.1700	73.4900	73.1700	73.4900	+4.315%	2	1,035	-31.964%
2026-07-08	70.7000	70.7000	70.0700	70.4500	-2.356%	25	1,036	-29.028%
2026-07-07	71.0000	72.2000	71.0000	72.1500	-2.828%	3	1,036	-30.700%
2026-07-06	74.5000	74.5000	74.2500	74.2500	-0.855%	2	1,035	-32.660%
2026-07-02	74.8900	74.8900	74.8900	74.8900	+23.785%	1	1,035	-33.235%
2026-06-29	58.0000	60.5000	58.0000	60.5000	+17.476%	2	1,040	-17.355%
2026-06-25	51.5000	51.5000	51.5000	51.5000	-21.302%	1	1,041	-2.913%
2026-06-22	65.4400	65.4400	65.4400	65.4400	+4.038%	2	1,041	-23.594%
2026-06-18	64.0500	65.8700	62.9000	62.9000	-3.602%	4	1,047	-20.509%
2026-06-17	65.2500	65.2500	65.2500	65.2500	+21.283%	2	1,047	-23.372%
2026-06-16	53.8000	53.8000	53.8000	53.8000	-4.779%	5	1,047	-7.063%
2026-06-15	58.0000	58.0800	56.5000	56.5000	+4.533%	4	1,052	-11.504%
2026-06-12	49.1300	54.0500	49.0000	54.0500	+7.541%	7	1,052	-7.493%
2026-06-11	46.5000	50.2600	46.5000	50.2600	+4.231%	19	1,055	-0.517%
2026-06-10	48.2200	48.2200	48.2200	48.2200	+12.140%	1	1,073	+3.691%
2026-06-08	43.0000	43.0000	43.0000	43.0000	+4.878%	3	1,072	+16.279%
2026-06-05	38.9500	41.0000	38.9500	41.0000	-2.520%	2	1,072	+21.951%
2026-06-04	42.0600	42.0600	42.0600	42.0600	-1.035%	1	1,072	+18.878%
2026-06-03	43.0000	43.1600	42.5000	42.5000	-8.563%	15	1,071	+17.647%
2026-06-02	45.7000	46.4800	45.7000	46.4800	-6.441%	2	1,077	+7.573%
2026-06-01	48.0000	49.6800	48.0000	49.6800	-1.857%	6	1,076	+0.644%
2026-05-29	51.0000	51.0000	50.6200	50.6200	+29.662%	9	1,077	-1.225%
2026-05-28	36.7000	39.0400	36.7000	39.0400	+13.357%	2	1,078	+28.074%
2026-05-27	35.5000	35.5000	34.4400	34.4400	+4.364%	28	1,078	+45.180%
2026-05-26	33.0000	33.0000	33.0000	33.0000	-0.812%	1	1,050	+51.515%
2026-05-22	34.7500	34.7500	33.0000	33.2700	-2.147%	18	1,051	+50.286%
2026-05-21	34.0000	34.0000	34.0000	34.0000	-4.036%	3	1,051	+47.059%
2026-05-18	35.7100	35.7100	35.4300	35.4300	-2.477%	3	1,051	+41.123%
2026-05-15	36.3300	36.3300	36.3300	36.3300	-8.025%	11	1,051	+37.627%
2026-05-14	37.0700	40.5000	37.0700	39.5000	+8.397%	5	1,064	+26.582%
2026-05-13	36.4400	36.4400	36.4400	36.4400	-7.136%	10	1,078	+37.212%
2026-05-11	37.0000	39.3000	37.0000	39.2400	+11.161%	3	1,078	+27.421%
2026-05-07	37.6500	37.6500	35.3000	35.3000	+3.824%	17	1,078	+41.643%
2026-05-01	34.5000	34.5000	34.0000	34.0000	+3.375%	20	1,095	+47.059%
2026-04-30	33.4200	33.4200	32.8900	32.8900	+8.013%	3	1,095	+52.022%
2026-04-29	32.5000	33.1600	30.4500	30.4500	-26.891%	17	1,096	+64.204%
2026-04-28	41.1200	41.6500	41.1200	41.6500	-2.482%	2	1,086	+20.048%
2026-04-23	42.9000	43.0000	42.7100	42.7100	-14.835%	8	1,085	+17.069%
2026-04-20	50.0000	50.1500	50.0000	50.1500	+0.300%	4	1,092	-0.299%
2026-04-17	49.8000	50.2000	49.3000	50.0000	+6.975%	25	1,093	0.000%
2026-04-16	46.7400	46.7400	46.7400	46.7400	+1.609%	1	1,098	+6.975%
2026-04-15	42.4000	47.0000	42.4000	46.0000	+18.557%	10	1,099	+8.696%
2026-04-14	37.7700	38.8000	37.7700	38.8000	+24.160%	22	1,102	+28.866%
2026-04-13	31.1200	31.2500	31.1200	31.2500	+4.097%	3	1,099	+60.000%
2026-04-10	31.0000	31.0000	29.8500	30.0200	-2.310%	8	1,097	+66.556%
2026-04-06	31.0200	31.4500	30.7300	30.7300	+5.966%	4	1,099	+62.707%
2026-04-02	29.0000	29.0000	29.0000	29.0000	-7.643%	3	1,098	+72.414%
2026-04-01	31.3000	31.4000	31.3000	31.4000	+6.081%	3	1,098	+59.236%
2026-03-31	27.7500	29.6000	27.7500	29.6000	+3.208%	12	1,098	+68.919%
2026-03-30	29.4000	29.4000	28.6800	28.6800	+0.105%	4	1,109	+74.338%
2026-03-27	28.6500	28.6500	28.6500	28.6500	-10.244%	2	1,109	+74.520%
2026-03-26	33.4600	33.4600	31.9000	31.9200	-4.574%	23	1,110	+56.642%
2026-03-25	34.0000	34.1000	33.4500	33.4500	+7.729%	3	1,110	+49.477%
2026-03-24	30.9500	31.0500	30.9500	31.0500	-4.755%	2	1,110	+61.031%
2026-03-23	32.6000	32.6000	32.6000	32.6000	+1.875%	2	1,111	+53.374%
2026-03-20	33.3400	33.3400	31.9000	32.0000	-6.760%	9	1,110	+56.250%
2026-03-19	34.8500	34.8500	34.3200	34.3200	-5.844%	2	1,114	+45.688%
2026-03-18	36.4500	36.4500	36.4500	36.4500	-2.095%	2	1,113	+37.174%
2026-03-17	37.2300	37.2300	37.2300	37.2300	+2.336%	1	1,115	+34.300%
2026-03-16	36.0000	36.5000	35.6000	36.3800	+3.943%	9	1,115	+37.438%
2026-03-13	35.0000	35.0000	35.0000	35.0000	-6.217%	3	1,116	+42.857%
2026-03-12	37.2500	37.3200	37.2500	37.3200	-4.990%	10	1,113	+33.976%
2026-03-11	39.2800	39.2800	39.2800	39.2800	-3.012%	3	1,114	+27.291%
2026-03-10	43.0000	43.0000	40.2500	40.5000	+6.160%	8	1,117	+23.457%
2026-03-06	38.2500	38.2500	38.1500	38.1500	-9.167%	2	1,116	+31.062%
2026-03-05	40.0300	42.0000	40.0300	42.0000	-2.575%	7	1,117	+19.048%
2026-03-04	43.5000	44.2000	43.1100	43.1100	+17.306%	3	1,119	+15.982%
2026-03-03	35.5000	37.1500	35.5000	36.7500	-7.197%	14	1,121	+36.054%
2026-03-02	39.0000	40.0000	39.0000	39.6000	-1.444%	5	1,121	+26.263%
2026-02-26	39.5000	40.1800	39.5000	40.1800	+4.120%	3	1,122	+24.440%
2026-02-25	38.5900	38.5900	38.5900	38.5900	+10.131%	1	1,121	+29.567%
2026-02-23	35.0400	35.0400	35.0400	35.0400	-6.435%	1	1,121	+42.694%
2026-02-20	38.2300	38.2300	37.4500	37.4500	+4.028%	3	1,122	+33.511%
2026-02-19	36.4000	36.8300	36.0000	36.0000	-2.333%	104	1,122	+38.889%
2026-02-18	39.0000	39.0000	36.8600	36.8600	+3.105%	5	1,192	+35.648%
2026-02-17	35.6000	35.7500	35.2500	35.7500	-5.046%	22	1,192	+39.860%
2026-02-13	38.4000	38.4000	37.6000	37.6500	+11.987%	33	1,193	+32.802%
2026-02-12	35.0000	35.0000	33.0400	33.6200	-13.795%	78	1,193	+48.721%
2026-02-11	36.5400	39.0000	36.5400	39.0000	-16.933%	22	1,122	+28.205%
2026-02-10	47.6000	47.6000	46.7200	46.9500	-3.156%	5	1,118	+6.496%
2026-02-09	44.8500	48.8500	44.8500	48.4800	+8.529%	7	1,117	+3.135%
2026-02-06	39.4500	44.6700	39.4500	44.6700	+24.881%	21	1,120	+11.932%
2026-02-05	36.5500	37.5500	35.7700	35.7700	-12.926%	13	1,122	+39.782%
2026-02-04	44.2900	44.2900	40.7300	41.0800	-12.559%	13	1,120	+21.714%
2026-02-03	49.4000	49.4000	45.9000	46.9800	-5.091%	19	1,116	+6.428%
2026-02-02	50.9900	50.9900	49.0000	49.5000	-16.456%	26	1,129	+1.010%
2026-01-30	59.2500	59.2500	59.2500	59.2500	-2.437%	4	1,128	-15.612%
2026-01-29	63.2500	63.2500	58.9000	60.7300	-4.392%	19	1,128	-17.668%
2026-01-27	63.5200	63.5200	63.5200	63.5200	-4.967%	1	1,135	-21.285%
2026-01-23	67.0000	67.0000	66.8400	66.8400	+5.260%	2	1,135	-25.194%
2026-01-22	63.5000	63.5000	63.5000	63.5000	-4.511%	1	1,137	-21.260%
2026-01-21	66.5000	66.5000	66.5000	66.5000	-1.481%	10	1,138	-24.812%
2026-01-20	67.5000	67.5000	67.5000	67.5000	-1.316%	16	1,148	-25.926%
2026-01-16	68.4000	68.4000	68.4000	68.4000	-11.787%	1	1,162	-26.901%
2026-01-14	78.0000	78.0000	76.6700	77.5400	-0.103%	8	1,162	-35.517%
2026-01-13	77.8500	77.8500	77.6200	77.6200	+1.279%	29	1,170	-35.584%
2026-01-12	76.0300	77.9500	76.0300	76.6400	+3.316%	12	1,171	-34.760%
2026-01-08	73.8000	74.1800	73.8000	74.1800	-7.019%	13	1,182	-32.596%
2026-01-06	79.7800	79.7800	79.7800	79.7800	-1.773%	1	1,190	-37.328%
2026-01-05	77.4000	81.2200	77.4000	81.2200	+13.801%	8	1,191	-38.439%
2026-01-02	71.5900	71.5900	70.3800	71.3700	-3.266%	4	1,190	-29.943%
2025-12-31	73.6400	73.7800	73.6400	73.7800	-0.633%	9	1,201	-32.231%
2025-12-30	74.6500	76.8000	74.2500	74.2500	-1.590%	14	1,201	-32.660%
2025-12-29	76.0000	76.0000	75.4500	75.4500	-5.094%	31	1,202	-33.731%
2025-12-23	79.5000	79.5000	79.5000	79.5000	-0.625%	10	1,232	-37.107%
2025-12-17	80.0000	80.0000	80.0000	80.0000	+1.587%	1	1,232	-37.500%
2025-12-12	78.7500	78.7500	78.7500	78.7500	-18.444%	1	1,232	-36.508%
2025-12-09	96.5600	96.5600	96.5600	96.5600	+0.646%	1	1,232	-48.219%
2025-12-08	95.9900	95.9900	95.9200	95.9400	+9.646%	13	1,233	-47.884%
2025-12-02	87.5000	87.5000	87.5000	87.5000	+2.820%	5	1,232	-42.857%
2025-11-26	85.1000	85.1000	85.1000	85.1000	+26.656%	1	1,236	-41.246%
2025-11-21	67.1900	67.1900	67.1900	67.1900	-1.769%	1	1,236	-25.584%
2025-11-20	75.2500	75.2500	67.2500	68.4000	-8.188%	27	1,236	-26.901%
2025-11-19	76.3000	76.3000	74.5000	74.5000	-9.422%	2	1,258	-32.886%
2025-11-14	82.2500	82.2500	82.2500	82.2500	-3.801%	1	1,259	-39.210%
2025-11-13	85.5000	85.5000	85.5000	85.5000	-7.065%	1	1,259	-41.520%
2025-11-12	90.4000	92.0000	90.4000	92.0000	+0.043%	4	1,259	-45.652%
2025-11-11	91.2300	92.0900	91.2300	91.9600	+12.119%	5	1,259	-45.629%
2025-11-07	81.0000	82.0200	81.0000	82.0200	-6.423%	11	1,263	-39.039%
2025-11-06	88.9900	88.9900	87.6500	87.6500	-14.069%	5	1,263	-42.955%
2025-10-30	102.0000	102.0000	102.0000	102.0000	-4.117%	1	1,268	-50.980%
2025-10-28	104.7500	106.3800	104.7500	106.3800	+18.661%	7	1,268	-52.999%
2025-10-23	89.6500	89.6500	89.6500	89.6500	+9.329%	5	1,270	-44.228%
2025-10-22	84.9500	84.9500	82.0000	82.0000	-12.766%	68	1,270	-39.024%
2025-10-21	94.0000	94.0000	94.0000	94.0000	-0.582%	2	1,287	-46.809%
2025-10-20	94.5500	94.5500	94.5500	94.5500	-0.714%	2	1,287	-47.118%
2025-10-16	95.2300	95.2300	95.2300	95.2300	-3.467%	5	1,287	-47.496%
2025-10-14	94.4700	98.6500	94.4600	98.6500	+0.101%	6	1,287	-49.316%
2025-10-13	98.5500	98.5500	98.5500	98.5500	-2.801%	1	1,283	-49.264%
2025-10-10	112.0500	112.0500	101.3900	101.3900	-6.725%	5	1,283	-50.685%
2025-10-09	108.2000	108.7000	108.2000	108.7000	-0.503%	2	1,288	-54.002%
2025-10-08	109.2500	109.2500	109.2500	109.2500	+4.455%	1	1,288	-54.233%
2025-10-07	104.5900	104.5900	104.5900	104.5900	-2.344%	1	1,289	-52.194%
2025-10-06	107.1500	107.1500	107.1000	107.1000	-0.585%	20	1,289	-53.315%
2025-10-03	105.8700	107.7300	105.8700	107.7300	+2.992%	3	1,297	-53.588%
2025-10-02	103.0000	104.6000	103.0000	104.6000	+3.564%	2	1,298	-52.199%
2025-09-30	101.0500	101.0500	101.0000	101.0000	+5.208%	2	1,298	-50.495%
2025-09-29	94.8100	96.0000	94.8100	96.0000	+17.532%	5	1,298	-47.917%
2025-09-26	81.4000	81.6800	81.4000	81.6800	-0.147%	5	1,302	-38.786%
2025-09-25	82.1700	82.1700	81.8000	81.8000	-6.514%	6	1,307	-38.875%
2025-09-24	87.5000	87.5000	87.5000	87.5000	+1.390%	1	1,313	-42.857%
2025-09-23	86.3000	86.3000	86.3000	86.3000	+3.738%	1	1,314	-42.063%
2025-09-19	83.0000	83.1900	83.0000	83.1900	+0.169%	9	1,315	-39.897%
2025-09-18	82.0000	83.0500	82.0000	83.0500	+7.857%	9	1,313	-39.795%
2025-09-17	77.0000	77.0000	77.0000	77.0000	+2.394%	1	1,314	-35.065%
2025-09-15	74.5000	75.2000	74.5000	75.2000	+0.133%	7	1,315	-33.511%
2025-09-12	75.0000	75.8900	75.0000	75.1000	-4.111%	9	1,316	-33.422%
2025-09-11	80.0500	81.5000	78.3200	78.3200	+0.993%	13	1,318	-36.159%
2025-09-10	80.7700	81.3700	77.5500	77.5500	+1.772%	7	1,318	-35.525%
2025-09-09	75.3000	76.2000	75.3000	76.2000	-1.039%	4	1,318	-34.383%
2025-09-08	71.4100	77.0000	71.4100	77.0000	+25.509%	61	1,322	-35.065%
2025-09-05	61.0000	61.3500	57.6300	61.3500	+0.180%	23	1,309	-18.500%
2025-09-03	63.1000	63.1000	61.2400	61.2400	+2.477%	6	1,311	-18.354%
2025-09-02	59.7300	59.7600	59.7300	59.7600	-7.349%	6	1,309	-16.332%
2025-08-29	64.5000	64.5000	64.5000	64.5000	-0.509%	1	1,310	-22.481%
2025-08-28	64.8300	64.8300	64.8300	64.8300	-9.011%	2	1,310	-22.875%
2025-08-22	68.0000	71.2500	68.0000	71.2500	+8.530%	3	1,310	-29.825%
2025-08-20	62.2200	66.0100	62.2200	65.6500	-6.214%	15	1,312	-23.839%
2025-08-19	70.5300	70.5300	69.7400	70.0000	-6.915%	3	1,319	-28.571%
2025-08-18	71.3000	75.2000	71.3000	75.2000	+2.452%	3	1,318	-33.511%
2025-08-15	73.0500	73.4000	73.0500	73.4000	+1.944%	2	1,318	-31.880%
2025-08-14	70.8600	72.0000	70.8600	72.0000	+3.911%	8	1,318	-30.556%
2025-08-13	71.0000	71.0000	69.2900	69.2900	-10.501%	9	1,323	-27.840%
2025-08-11	76.5500	78.0500	76.5500	77.4200	+3.103%	7	1,327	-35.417%
2025-08-08	75.0000	75.0900	75.0000	75.0900	+7.502%	9	1,327	-33.413%
2025-08-07	70.0000	73.0000	69.8500	69.8500	+3.481%	10	1,322	-28.418%
2025-08-04	64.4000	67.5000	64.4000	67.5000	+7.058%	16	1,321	-25.926%
2025-08-01	58.4000	63.0500	58.0000	63.0500	-2.625%	5	1,317	-20.698%
2025-07-31	64.7500	64.7500	64.7500	64.7500	-3.401%	2	1,320	-22.780%
2025-07-30	67.2900	67.2900	67.0300	67.0300	+1.132%	8	1,320	-25.407%
2025-07-29	66.2000	66.2800	66.2000	66.2800	-1.266%	3	1,320	-24.562%
2025-07-28	66.8500	67.4000	66.8500	67.1300	+0.796%	45	1,320	-25.518%
2025-07-25	65.1000	66.9000	65.1000	66.6000	+4.062%	7	1,320	-24.925%
2025-07-24	63.0500	64.0000	63.0500	64.0000	+0.787%	2	1,320	-21.875%
2025-07-23	63.6500	63.8100	63.2500	63.5000	-1.121%	8	1,321	-21.260%
2025-07-22	65.8200	65.8200	64.2200	64.2200	-5.946%	7	1,323	-22.143%
2025-07-21	68.2800	68.2800	68.2800	68.2800	-3.926%	2	1,323	-26.772%
2025-07-18	71.0600	73.3100	70.3000	71.0700	+5.289%	39	1,323	-29.647%
2025-07-17	67.1300	67.5000	67.1300	67.5000	+2.010%	3	1,335	-25.926%
2025-07-16	63.7500	66.1700	63.3000	66.1700	+7.158%	27	1,336	-24.437%
2025-07-15	63.0000	63.0000	61.7500	61.7500	+0.407%	16	1,339	-19.028%
2025-07-14	61.5000	61.5000	61.5000	61.5000	+1.351%	1	1,344	-18.699%
2025-07-11	61.7500	63.5100	60.3100	60.6800	+0.580%	17	1,344	-17.601%
2025-07-10	58.9000	60.3300	57.0300	60.3300	+5.935%	7	1,333	-17.122%
2025-07-09	56.1000	57.0000	56.1000	56.9500	+0.530%	6	1,332	-12.204%
2025-07-08	56.6500	56.6500	56.6500	56.6500	-0.614%	10	1,332	-11.739%
2025-07-07	56.4900	57.0000	56.1800	57.0000	+0.529%	4	1,332	-12.281%
2025-07-03	57.0000	57.5500	56.7000	56.7000	-9.670%	16	1,331	-11.817%
2025-07-02	58.1300	62.7700	58.1300	62.7700	+11.690%	4	1,331	-20.344%
2025-07-01	60.0300	61.8000	56.2000	56.2000	-1.404%	20	1,329	-11.032%
2025-06-30	50.0000	57.0000	50.0000	57.0000	+19.547%	40	1,344	-12.281%
2025-06-27	48.0600	48.0600	47.6800	47.6800	-1.731%	9	1,359	+4.866%
2025-06-26	48.1500	48.5200	48.1500	48.5200	+0.768%	4	1,367	+3.050%
2025-06-25	48.5000	48.5000	48.1500	48.1500	+5.246%	2	1,368	+3.842%
2025-06-24	42.6000	46.4200	42.6000	45.7500	+9.581%	13	1,370	+9.290%
2025-06-23	41.7500	41.7500	41.7500	41.7500	-2.907%	1	1,376	+19.760%
2025-06-20	42.6500	43.0000	41.5000	43.0000	+0.350%	6	1,376	+16.279%
2025-06-18	39.8600	42.8500	39.8600	42.8500	+10.296%	43	1,419	+16.686%
2025-06-17	40.2600	40.2600	38.3000	38.8500	-6.946%	16	1,419	+28.700%
2025-06-16	41.2000	41.7500	41.0000	41.7500	+5.964%	23	1,425	+19.760%
2025-06-13	38.4000	39.5000	38.2500	39.4000	+1.026%	12	1,427	+26.904%
2025-06-12	39.0000	39.0000	39.0000	39.0000	-2.500%	4	1,427	+28.205%
2025-06-11	38.8000	40.5500	38.7900	40.0000	+6.383%	14	1,423	+25.000%
2025-06-10	38.0500	38.0500	37.6000	37.6000	-1.828%	27	1,427	+32.979%
2025-06-09	37.2200	38.3000	36.8000	38.3000	-10.743%	14	1,427	+30.548%
2025-06-06	41.0000	42.9100	39.0000	42.9100	+11.803%	426	1,432	+16.523%
2025-06-05	38.0000	42.0000	38.0000	38.3800	+0.209%	15	1,500	+30.276%
2025-06-04	37.9900	38.3000	37.1000	38.3000	+2.819%	34	1,497	+30.548%
2025-06-03	35.5000	38.2000	35.5000	37.2500	+12.199%	41	1,499	+34.228%
2025-06-02	33.7000	33.7000	32.8500	33.2000	+4.403%	13	1,515	+50.602%
2025-05-30	30.9500	31.8000	30.1000	31.8000	+1.049%	44	1,523	+57.233%
2025-05-29	32.7400	32.7400	29.6000	31.4700	-2.267%	14	1,537	+58.881%
2025-05-28	32.7000	32.9000	31.7000	32.2000	-1.679%	10	1,530	+55.280%
2025-05-27	31.2000	33.2000	31.2000	32.7500	+5.645%	59	1,536	+52.672%
2025-05-23	30.9800	31.4000	30.9500	31.0000	-4.908%	10	1,575	+61.290%
2025-05-22	31.2800	32.6000	31.2800	32.6000	+4.655%	7	1,575	+53.374%
2025-05-21	31.5000	33.4500	31.0000	31.1500	+1.731%	28	1,579	+60.514%
2025-05-20	31.0000	31.5000	30.3500	30.6200	-0.163%	57	1,585	+63.292%
2025-05-19	28.3800	30.6700	28.2400	30.6700	+6.235%	51	1,627	+63.026%
2025-05-16	28.8000	28.9500	28.4200	28.8700	+6.296%	40	1,649	+73.190%
2025-05-15	27.4700	27.4700	26.2500	27.1600	-4.702%	20	1,655	+84.094%
2025-05-14	29.6500	30.2000	28.0000	28.5000	-1.724%	80	1,650	+75.439%
2025-05-13	27.1100	30.3500	27.1100	29.0000	+14.173%	222	1,673	+72.414%
2025-05-12	26.6000	26.6000	24.3000	25.4000	+9.247%	85	1,793	+96.850%
2025-05-09	23.7000	24.7300	23.0000	23.2500	-0.215%	570	1,828	+115.054%
2025-05-08	21.0000	23.7500	21.0000	23.3000	+17.085%	371	2,004	+114.592%
2025-05-07	18.7500	20.2100	18.7500	19.9000	+3.646%	162	2,326	+151.256%
2025-05-06	17.3000	19.2000	17.0000	19.2000	+3.504%	23	2,432	+160.417%
2025-05-05	17.6300	18.8000	16.8500	18.5500	-3.686%	56	2,438	+169.542%
2025-05-02	18.1000	20.0000	18.1000	19.2600	+9.370%	254	2,432	+159.605%
2025-05-01	20.3600	20.3600	17.6000	17.6100	-7.316%	162	2,412	+183.930%
2025-04-30	17.9500	19.0000	17.9000	19.0000	-3.012%	91	2,442	+163.158%
2025-04-29	19.6000	19.7000	19.3000	19.5900	+2.298%	56	2,481	+155.232%
2025-04-28	20.2000	21.0400	18.7500	19.1500	-2.743%	39	2,502	+161.097%
2025-04-25	20.5000	20.5000	19.4000	19.6900	+3.089%	124	2,488	+153.936%
2025-04-24	16.8000	19.1500	16.8000	19.1000	+15.199%	302	2,457	+161.780%
2025-04-23	17.0000	18.1100	16.4000	16.5800	+11.275%	247	2,698	+201.568%
2025-04-22	14.0000	15.3500	14.0000	14.9000	+13.914%	32	2,630	+235.570%
2025-04-21	14.2000	14.2000	12.9000	13.0800	-5.080%	119	2,629	+282.263%
2025-04-17	14.2000	14.3000	13.6000	13.7800	-0.863%	23	2,697	+262.845%
2025-04-16	16.1000	16.1000	13.6000	13.9000	-14.724%	79	2,697	+259.712%
2025-04-15	16.9900	17.5000	15.9900	16.3000	-2.687%	439	2,712	+206.748%
2025-04-14	17.0000	17.0000	15.5000	16.7500	+4.037%	197	2,727	+198.507%
2025-04-11	15.0000	16.9500	14.0500	16.1000	+13.141%	386	2,625	+210.559%
2025-04-10	13.7200	14.6500	13.1500	14.2300	-6.689%	62	2,704	+251.370%
2025-04-09	10.0200	15.2500	10.0200	15.2500	+58.031%	72	2,680	+227.869%
2025-04-08	12.0000	12.0500	9.6500	9.6500	-15.794%	62	2,701	+418.135%
2025-04-07	8.7500	11.4600	8.2300	11.4600	+9.143%	128	2,705	+336.300%
2025-04-04	10.5000	11.0000	9.0000	10.5000	-15.323%	846	2,626	+376.190%
2025-04-03	12.5500	13.1000	12.0000	12.4000	-18.152%	248	2,649	+303.226%
2025-04-02	15.5400	16.0000	14.7400	15.1500	+3.061%	57	2,453	+230.033%
2025-04-01	14.4400	15.6600	14.4000	14.7000	+1.379%	36	2,429	+240.136%
2025-03-31	13.5000	14.7500	13.4000	14.5000	-0.685%	75	2,403	+244.828%
2025-03-28	15.3800	15.6000	13.9500	14.6000	-9.373%	1,128	2,417	+242.466%
2025-03-27	16.7000	17.3500	15.7100	16.1100	-3.533%	121	2,092	+210.366%
2025-03-26	19.2500	19.2500	16.0500	16.7000	-12.244%	832	2,006	+199.401%
2025-03-25	20.0000	20.0000	18.6500	19.0300	-1.907%	165	1,813	+162.743%
2025-03-24	17.6200	19.6400	17.6000	19.4000	+18.293%	156	1,682	+157.732%
2025-03-21	14.6500	16.6800	14.6500	16.4000	+2.244%	136	1,711	+204.878%
2025-03-20	15.0000	16.4600	15.0000	16.0400	+2.755%	99	1,722	+211.721%
2025-03-19	14.5000	16.1000	14.5000	15.6100	+11.500%	240	1,646	+220.307%
2025-03-18	14.3500	14.3500	13.0000	14.0000	-6.729%	24	1,414	+257.143%
2025-03-17	12.7500	15.7500	12.7500	15.0100	+13.885%	131	1,397	+233.111%
2025-03-14	11.7500	13.5500	11.7500	13.1800	+17.156%	64	1,307	+279.363%
2025-03-13	12.8000	12.8000	11.2000	11.2500	-11.067%	21	1,301	+344.444%
2025-03-12	13.7500	13.7500	11.9300	12.6500	+9.240%	24	1,301	+295.257%
2025-03-11	11.6400	12.5000	11.4700	11.5800	+2.478%	63	1,288	+331.779%
2025-03-10	15.9500	15.9500	11.0700	11.3000	-33.136%	455	1,267	+342.478%
2025-03-07	16.1000	17.8500	14.6000	16.9000	-2.312%	504	1,193	+195.858%
2025-03-06	17.9300	19.7000	17.2000	17.3000	-10.548%	64	1,056	+189.017%
2025-03-05	18.0200	19.3400	17.1500	19.3400	+6.556%	79	1,070	+158.532%
2025-03-04	17.4500	18.6000	15.2100	18.1500	-1.626%	209	1,014	+175.482%
2025-03-03	23.3400	23.4000	18.2500	18.4500	-9.692%	105	902	+171.003%
2025-02-28	19.3500	20.4300	18.8500	20.4300	+0.393%	114	843	+144.738%
2025-02-27	21.8400	22.0000	20.3500	20.3500	+5.331%	15	787	+145.700%
2025-02-26	18.5000	20.3500	18.5000	19.3200	+7.333%	38	774	+158.799%
2025-02-25	18.0000	18.5000	16.0000	18.0000	-12.281%	393	767	+177.778%
2025-02-24	21.9000	21.9000	18.7000	20.5200	-3.070%	149	639	+143.665%
2025-02-21	25.7000	25.7000	21.1700	21.1700	-12.881%	262	639	+136.183%
2025-02-20	25.3000	25.3000	23.0000	24.3000	-11.314%	121	582	+105.761%
2025-02-19	29.2000	29.2000	27.3500	27.4000	-4.028%	214	540	+82.482%
2025-02-18	30.3000	30.3000	28.1300	28.5500	-6.455%	38	543	+75.131%
2025-02-14	29.0000	32.3900	29.0000	30.5200	-1.389%	8	546	+63.827%
2025-02-13	32.1400	32.5000	29.0000	30.9500	+23.356%	25	543	+61.551%
2025-02-12	24.4000	25.8700	24.3700	25.0900	+7.682%	19	543	+99.283%
2025-02-11	24.3000	24.3000	23.3000	23.3000	-7.540%	5	531	+114.592%
2025-02-10	25.5000	25.5000	24.9500	25.2000	+0.199%	11	531	+98.413%
2025-02-07	23.8700	25.1500	23.8700	25.1500	+11.927%	84	536	+98.807%
2025-02-06	24.1300	24.8000	22.4700	22.4700	-5.786%	8	536	+122.519%
2025-02-05	22.5500	23.8500	22.5500	23.8500	+3.696%	42	536	+109.644%
2025-02-04	23.5700	23.5700	23.0000	23.0000	+5.023%	2	537	+117.391%
2025-02-03	22.0000	22.0000	21.6500	21.9000	+0.459%	8	537	+128.311%
2025-01-31	22.8500	22.8500	21.8000	21.8000	-1.580%	76	538	+129.358%
2025-01-30	22.0000	22.8400	22.0000	22.1500	+3.893%	63	547	+125.734%
2025-01-29	20.0000	21.4500	19.4600	21.3200	+5.545%	13	547	+134.522%
2025-01-28	18.6500	20.2000	18.6500	20.2000	+12.222%	19	540	+147.525%
2025-01-27	20.0500	20.1900	18.0000	18.0000	-14.081%	83	536	+177.778%
2025-01-24	20.3200	21.5100	20.3200	20.9500	+1.748%	18	525	+138.663%
2025-01-23	20.0400	20.9000	20.0400	20.5900	+1.679%	9	523	+142.836%
2025-01-22	20.9500	20.9500	20.2500	20.2500	-1.937%	3	518	+146.914%
2025-01-21	19.0000	21.0000	19.0000	20.6500	+7.833%	36	518	+142.131%
2025-01-17	18.6000	20.0800	18.6000	19.1500	+6.389%	56	511	+161.097%
2025-01-16	17.9500	18.2000	17.5000	18.0000	+3.152%	63	511	+177.778%
2025-01-15	16.4500	17.7000	16.4500	17.4500	+11.217%	117	459	+186.533%
2025-01-14	14.7000	15.6900	14.7000	15.6900	+22.006%	34	425	+218.674%
2025-01-13	12.8600	12.8600	12.8600	12.8600	-3.526%	2	433	+288.802%
2025-01-10	13.3300	13.3300	13.3300	13.3300	-2.129%	2	433	+275.094%
2025-01-08	13.5000	13.6200	13.5000	13.6200	-2.784%	11	435	+267.107%
2025-01-07	14.0100	14.0100	14.0100	14.0100	-10.479%	1	434	+256.888%
2025-01-06	15.1400	15.6500	15.0400	15.6500	+12.509%	49	434	+219.489%
2025-01-03	13.3000	13.9100	13.3000	13.9100	+8.672%	44	410	+259.454%
2025-01-02	11.7000	13.0100	11.6800	12.8000	+11.304%	13	399	+290.625%
2024-12-31	12.1500	12.1500	11.5000	11.5000	-7.033%	10	398	+334.783%
2024-12-30	12.1000	12.3700	12.1000	12.3700	-4.773%	9	398	+304.204%
2024-12-27	13.1200	13.2500	12.9900	12.9900	-5.870%	50	396	+284.911%
2024-12-26	13.2100	13.8000	13.2100	13.8000	+13.115%	7	372	+262.319%
2024-12-23	12.2000	12.2000	12.2000	12.2000	+0.412%	5	369	+309.836%
2024-12-20	11.6100	12.7500	11.5000	12.1500	+4.292%	17	369	+311.523%
2024-12-19	12.9000	12.9000	11.6500	11.6500	-2.917%	9	365	+329.185%
2024-12-18	14.1500	14.1500	11.8000	12.0000	-19.463%	56	357	+316.667%
2024-12-17	14.7000	15.0600	14.2500	14.9000	-9.697%	28	302	+235.570%
2024-12-16	13.4000	16.5000	13.4000	16.5000	+20.879%	30	279	+203.030%
2024-12-13	13.5100	13.7000	13.0000	13.6500	+0.738%	68	269	+266.300%
2024-12-12	12.4500	13.7500	12.4500	13.5500	+6.693%	28	252	+269.004%
2024-12-11	12.6000	12.7300	12.6000	12.7000	+3.928%	3	244	+293.701%
2024-12-10	13.5500	13.5500	12.0000	12.2200	-11.769%	37	245	+309.165%
2024-12-09	14.6500	15.2100	13.8500	13.8500	-6.102%	22	242	+261.011%
2024-12-06	13.1500	14.7500	12.7000	14.7500	+11.742%	244	238	+238.983%
2024-12-05	14.2000	14.2000	12.8900	13.2000	+2.884%	33	167	+278.788%
2024-12-04	13.2600	13.2600	12.8300	12.8300	+3.468%	16	159	+289.712%
2024-12-03	11.8500	12.6000	11.8500	12.4000	+0.568%	23	145	+303.226%
2024-12-02	13.1000	13.1000	12.3300	12.3300	-6.943%	82	139	+305.515%
2024-11-29	13.2500	13.2500	13.2500	13.2500	+5.159%	4	62	+277.358%
2024-11-27	12.1300	12.6000	12.1300	12.6000	+9.565%	3	60	+296.825%
2024-11-26	11.5000	11.5000	11.5000	11.5000	-7.407%	1	60	+334.783%
2024-11-25	13.5200	13.5200	12.4200	12.4200	+7.069%	30	59	+302.576%
2024-11-22	10.4700	11.7600	10.4700	11.6000	+3.111%	26	38	+331.034%
2024-11-21	11.1800	11.2500	11.1400	11.2500	-0.618%	10	31	+344.444%
2024-11-20	11.5800	12.2300	11.2500	11.3200	+12.749%	15	31	+341.696%
2024-11-18	9.6200	10.0400	9.5000	10.0400	+26.768%	8	18	+398.008%
2024-11-15	7.9200	7.9200	7.9200	7.9200	-3.415%	2	15	+531.313%
2024-11-14	8.2000	8.2000	8.2000	8.2000	-2.728%	9	14	+509.756%
2024-11-13	8.4300	8.4300	8.4300	8.4300	0.000%	5	5	+493.120%