HOOD270115C00047000
HOOD Jan 15 2027 47.00 Call
optionOPRA
EODOct 30, 2026
36.73USD-16.863%(-7.45)304Vol1,300OI
HOOD270115C00047000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 37.9300 | 38.3700 | 36.7300 | 36.7300 | -16.863% | 304 | 1,329 | 0.000% |
| 2026-10-29 | 44.1800 | 44.1800 | 44.1800 | 44.1800 | -3.957% | 244 | 1,420 | -16.863% |
| 2026-10-28 | 45.9000 | 46.2000 | 45.9000 | 46.0000 | -2.954% | 24 | 1,424 | -20.152% |
| 2026-10-26 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | -5.351% | 1 | 1,425 | -22.511% |
| 2026-10-22 | 50.0800 | 50.0800 | 50.0800 | 50.0800 | -4.610% | 2 | 1,427 | -26.657% |
| 2026-10-20 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -9.483% | 1 | 1,427 | -30.038% |
| 2026-10-15 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -7.348% | 1 | 1,428 | -36.672% |
| 2026-10-12 | 62.6000 | 62.6000 | 62.6000 | 62.6000 | -17.031% | 1 | 1,429 | -41.326% |
| 2026-09-24 | 75.3100 | 75.4500 | 75.1000 | 75.4500 | -3.157% | 4 | 1,433 | -51.319% |
| 2026-09-22 | 77.9100 | 77.9100 | 77.9100 | 77.9100 | -0.878% | 1 | 1,434 | -52.856% |
| 2026-09-21 | 78.0000 | 78.6000 | 78.0000 | 78.6000 | +6.837% | 11 | 1,445 | -53.270% |
| 2026-09-18 | 69.0000 | 73.5700 | 69.0000 | 73.5700 | +13.429% | 2 | 1,445 | -50.075% |
| 2026-09-15 | 63.8000 | 64.8600 | 62.7500 | 64.8600 | -1.727% | 7 | 1,444 | -43.370% |
| 2026-09-11 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | -13.272% | 1 | 1,445 | -44.348% |
| 2026-09-08 | 76.1000 | 76.1000 | 76.1000 | 76.1000 | +1.467% | 1 | 1,446 | -51.735% |
| 2026-09-04 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -1.160% | 1 | 1,447 | -51.027% |
| 2026-09-03 | 75.8500 | 75.8800 | 75.8500 | 75.8800 | +33.123% | 5 | 1,450 | -51.595% |
| 2026-08-31 | 56.1000 | 57.0000 | 56.1000 | 57.0000 | -7.647% | 2 | 1,450 | -35.561% |
| 2026-08-21 | 61.7200 | 61.7200 | 61.7200 | 61.7200 | +21.138% | 5 | 1,455 | -40.489% |
| 2026-08-17 | 51.0000 | 51.0000 | 50.9500 | 50.9500 | +4.728% | 2 | 1,455 | -27.910% |
| 2026-08-11 | 48.6500 | 48.6500 | 48.6500 | 48.6500 | +0.434% | 39 | 1,455 | -24.502% |
| 2026-08-04 | 48.1200 | 48.4400 | 48.1200 | 48.4400 | +4.962% | 2 | 1,455 | -24.174% |
| 2026-08-03 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | -8.523% | 2 | 1,455 | -20.412% |
| 2026-07-27 | 49.9600 | 50.4500 | 49.9600 | 50.4500 | -26.661% | 3 | 1,456 | -27.195% |
| 2026-07-10 | 72.9100 | 72.9100 | 68.6500 | 68.7900 | +3.211% | 12 | 1,457 | -46.606% |
| 2026-07-08 | 66.1300 | 66.6500 | 64.9600 | 66.6500 | -5.327% | 101 | 1,515 | -44.891% |
| 2026-07-07 | 70.4700 | 70.4700 | 70.4000 | 70.4000 | -2.507% | 2 | 1,515 | -47.827% |
| 2026-07-06 | 71.9800 | 72.2100 | 71.9800 | 72.2100 | +0.473% | 2 | 1,516 | -49.134% |
| 2026-07-02 | 71.8700 | 71.8700 | 71.8700 | 71.8700 | +28.569% | 1 | 1,516 | -48.894% |
| 2026-06-30 | 55.9000 | 55.9000 | 55.9000 | 55.9000 | +3.519% | 1 | 1,517 | -34.293% |
| 2026-06-26 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -12.466% | 3 | 1,520 | -31.981% |
| 2026-06-18 | 61.8000 | 61.8000 | 61.6900 | 61.6900 | -3.201% | 2 | 1,520 | -40.460% |
| 2026-06-17 | 63.7300 | 63.7300 | 63.7300 | 63.7300 | +22.912% | 31 | 1,489 | -42.366% |
| 2026-06-12 | 51.8500 | 51.8500 | 51.8500 | 51.8500 | +22.230% | 2 | 1,491 | -29.161% |
| 2026-06-08 | 42.2700 | 42.7800 | 41.0000 | 42.4200 | +1.483% | 100 | 1,524 | -13.413% |
| 2026-06-04 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | -13.170% | 3 | 1,521 | -12.129% |
| 2026-06-01 | 48.1400 | 48.1400 | 48.1400 | 48.1400 | -3.469% | 1 | 1,521 | -23.702% |
| 2026-05-29 | 44.7500 | 49.8700 | 44.7500 | 49.8700 | +53.446% | 18 | 1,516 | -26.349% |
| 2026-05-26 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +0.619% | 1 | 1,517 | +13.015% |
| 2026-05-19 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -8.757% | 1 | 1,518 | +13.715% |
| 2026-05-15 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -0.282% | 1 | 1,519 | +3.757% |
| 2026-05-14 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +0.910% | 1 | 1,519 | +3.465% |
| 2026-05-12 | 34.7100 | 35.4400 | 34.7100 | 35.1800 | +5.329% | 102 | 1,560 | +4.406% |
| 2026-05-11 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | +0.754% | 30 | 1,590 | +9.970% |
| 2026-05-08 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -6.725% | 4 | 1,594 | +10.799% |
| 2026-05-07 | 35.5400 | 35.5400 | 35.2800 | 35.5400 | -0.309% | 62 | 1,532 | +3.348% |
| 2026-05-05 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | +8.855% | 1 | 1,532 | +3.029% |
| 2026-05-01 | 32.2500 | 32.7500 | 32.2500 | 32.7500 | +5.816% | 3 | 1,530 | +12.153% |
| 2026-04-30 | 31.0000 | 31.1100 | 30.7000 | 30.9500 | +3.512% | 100 | 1,530 | +18.675% |
| 2026-04-29 | 31.5000 | 31.5000 | 29.4000 | 29.9000 | -24.818% | 9 | 1,598 | +22.843% |
| 2026-04-28 | 39.7500 | 39.7700 | 39.7500 | 39.7700 | -13.731% | 11 | 1,601 | -7.644% |
| 2026-04-22 | 46.5800 | 46.8700 | 46.1000 | 46.1000 | -4.654% | 4 | 1,599 | -20.325% |
| 2026-04-20 | 48.3500 | 48.3500 | 48.3500 | 48.3500 | +10.237% | 1 | 1,601 | -24.033% |
| 2026-04-16 | 43.8600 | 43.8600 | 43.8600 | 43.8600 | -2.207% | 1 | 1,601 | -16.256% |
| 2026-04-15 | 43.8000 | 44.8500 | 43.6900 | 44.8500 | +48.363% | 4 | 1,601 | -18.105% |
| 2026-04-13 | 30.3300 | 30.3700 | 30.0500 | 30.2300 | -6.409% | 100 | 1,598 | +21.502% |
| 2026-04-08 | 32.4000 | 32.4000 | 32.3000 | 32.3000 | +7.309% | 3 | 1,600 | +13.715% |
| 2026-04-01 | 30.1600 | 30.2400 | 29.7100 | 30.1000 | +17.257% | 105 | 1,601 | +22.027% |
| 2026-03-30 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | -4.926% | 15 | 1,615 | +43.085% |
| 2026-03-27 | 28.2500 | 28.3000 | 27.0000 | 27.0000 | -11.765% | 12 | 1,630 | +36.037% |
| 2026-03-26 | 30.5500 | 30.6000 | 30.5500 | 30.6000 | -4.075% | 20 | 1,632 | +20.033% |
| 2026-03-25 | 33.5000 | 34.0100 | 31.9000 | 31.9000 | +7.770% | 102 | 1,622 | +15.141% |
| 2026-03-24 | 29.8500 | 29.8500 | 29.6000 | 29.6000 | -4.516% | 2 | 1,679 | +24.088% |
| 2026-03-20 | 32.2000 | 32.2000 | 31.0000 | 31.0000 | -15.875% | 2 | 1,678 | +18.484% |
| 2026-03-06 | 37.9500 | 37.9500 | 36.8500 | 36.8500 | -10.122% | 101 | 1,682 | -0.326% |
| 2026-03-04 | 42.0000 | 42.0000 | 41.0000 | 41.0000 | +14.525% | 17 | 1,773 | -10.415% |
| 2026-03-03 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +2.432% | 2 | 1,776 | +2.598% |
| 2026-03-02 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | -1.383% | 1 | 1,776 | +5.093% |
| 2026-02-27 | 36.0200 | 36.0200 | 35.4400 | 35.4400 | +10.577% | 4 | 1,777 | +3.640% |
| 2026-02-24 | 30.0000 | 32.0500 | 30.0000 | 32.0500 | -3.026% | 12 | 1,778 | +14.602% |
| 2026-02-23 | 35.0500 | 35.0500 | 33.0500 | 33.0500 | -5.840% | 5 | 1,790 | +11.135% |
| 2026-02-19 | 34.9000 | 35.1000 | 34.9000 | 35.1000 | +2.005% | 48 | 1,791 | +4.644% |
| 2026-02-17 | 34.3500 | 34.4100 | 34.3500 | 34.4100 | -4.761% | 2 | 1,743 | +6.742% |
| 2026-02-13 | 36.0500 | 36.8000 | 35.8500 | 36.1300 | +11.341% | 60 | 1,764 | +1.661% |
| 2026-02-12 | 33.4000 | 33.4000 | 32.4500 | 32.4500 | -11.096% | 6 | 1,764 | +13.190% |
| 2026-02-11 | 36.4800 | 36.5000 | 34.5500 | 36.5000 | -19.780% | 187 | 1,761 | +0.630% |
| 2026-02-10 | 45.2000 | 45.5000 | 45.2000 | 45.5000 | +10.250% | 4 | 1,804 | -19.275% |
| 2026-02-06 | 41.2700 | 41.2700 | 41.2700 | 41.2700 | +18.934% | 1 | 1,801 | -11.001% |
| 2026-02-05 | 37.5800 | 37.5800 | 34.7000 | 34.7000 | -13.445% | 10 | 1,801 | +5.850% |
| 2026-02-04 | 40.4300 | 40.5000 | 40.0900 | 40.0900 | -10.812% | 17 | 1,806 | -8.381% |
| 2026-02-03 | 47.3100 | 47.3400 | 44.9500 | 44.9500 | -7.224% | 40 | 1,817 | -18.287% |
| 2026-02-02 | 51.0000 | 51.0000 | 48.0000 | 48.4500 | -20.574% | 18 | 1,833 | -24.190% |
| 2026-01-30 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | -0.813% | 1 | 1,834 | -39.787% |
| 2026-01-28 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | -2.690% | 1 | 1,834 | -40.276% |
| 2026-01-20 | 63.2000 | 63.2000 | 63.2000 | 63.2000 | -4.532% | 1 | 1,834 | -41.883% |
| 2026-01-16 | 65.8900 | 66.2000 | 65.8900 | 66.2000 | -2.618% | 6 | 1,834 | -44.517% |
| 2026-01-15 | 67.9800 | 67.9800 | 67.9800 | 67.9800 | -10.399% | 7 | 1,834 | -45.969% |
| 2026-01-13 | 75.8700 | 75.8700 | 75.8700 | 75.8700 | +0.757% | 1 | 1,834 | -51.588% |
| 2026-01-09 | 75.3000 | 75.3000 | 75.3000 | 75.3000 | +6.056% | 1 | 1,835 | -51.222% |
| 2026-01-02 | 69.0000 | 71.0000 | 69.0000 | 71.0000 | -0.824% | 6 | 1,835 | -48.268% |
| 2025-12-31 | 71.5900 | 71.5900 | 71.5900 | 71.5900 | -5.679% | 1 | 1,841 | -48.694% |
| 2025-12-18 | 75.9000 | 75.9000 | 75.9000 | 75.9000 | +1.200% | 3 | 1,841 | -51.607% |
| 2025-12-15 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -3.201% | 6 | 1,844 | -51.027% |
| 2025-12-12 | 77.4800 | 77.4800 | 77.4800 | 77.4800 | -18.665% | 2 | 1,844 | -52.594% |
| 2025-12-09 | 95.2600 | 95.2600 | 95.2600 | 95.2600 | +18.218% | 1 | 1,845 | -61.442% |
| 2025-12-01 | 80.5800 | 80.5800 | 80.5800 | 80.5800 | +22.406% | 2 | 1,846 | -54.418% |
| 2025-11-20 | 71.1000 | 71.1000 | 65.8300 | 65.8300 | -9.945% | 8 | 1,847 | -44.205% |
| 2025-11-19 | 73.1000 | 73.1000 | 73.1000 | 73.1000 | -1.350% | 1 | 1,849 | -49.754% |
| 2025-11-17 | 75.1000 | 75.1000 | 74.1000 | 74.1000 | -7.108% | 2 | 1,849 | -50.432% |
| 2025-11-14 | 79.7700 | 79.7700 | 79.7700 | 79.7700 | -4.490% | 1 | 1,849 | -53.955% |
| 2025-11-07 | 83.5200 | 83.5200 | 83.5200 | 83.5200 | -6.157% | 1 | 1,849 | -56.023% |
| 2025-11-06 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | -9.276% | 1 | 1,850 | -58.730% |
| 2025-11-05 | 98.1000 | 98.1000 | 98.1000 | 98.1000 | -6.124% | 1 | 1,851 | -62.559% |
| 2025-10-31 | 104.5000 | 104.5000 | 104.5000 | 104.5000 | -0.495% | 1 | 1,851 | -64.852% |
| 2025-10-28 | 105.0000 | 105.0200 | 105.0000 | 105.0200 | +0.019% | 2 | 1,852 | -65.026% |
| 2025-10-27 | 105.0000 | 105.0000 | 105.0000 | 105.0000 | +7.549% | 1 | 1,854 | -65.019% |
| 2025-10-24 | 97.6300 | 97.6300 | 97.6300 | 97.6300 | +18.296% | 1 | 1,854 | -62.378% |
| 2025-10-22 | 82.5700 | 82.7600 | 82.5300 | 82.5300 | -10.381% | 15 | 1,854 | -55.495% |
| 2025-10-15 | 92.0900 | 92.0900 | 92.0900 | 92.0900 | -6.782% | 3 | 1,854 | -60.115% |
| 2025-10-10 | 100.6000 | 100.9400 | 98.7900 | 98.7900 | -7.500% | 6 | 1,857 | -62.820% |
| 2025-10-08 | 106.8000 | 106.8000 | 106.8000 | 106.8000 | +2.025% | 1 | 1,861 | -65.609% |
| 2025-10-06 | 108.0000 | 108.0000 | 104.2800 | 104.6800 | +5.153% | 13 | 1,862 | -64.912% |
| 2025-09-30 | 99.5500 | 99.5500 | 99.5500 | 99.5500 | +10.183% | 1 | 1,852 | -63.104% |
| 2025-09-29 | 90.4200 | 90.4200 | 90.3500 | 90.3500 | +3.423% | 23 | 1,852 | -59.347% |
| 2025-09-24 | 87.3600 | 87.3600 | 87.3600 | 87.3600 | +4.748% | 2 | 1,875 | -57.956% |
| 2025-09-23 | 83.4000 | 83.4000 | 83.4000 | 83.4000 | +2.243% | 1 | 1,876 | -55.959% |
| 2025-09-22 | 81.7500 | 81.7500 | 81.5700 | 81.5700 | -0.524% | 4 | 1,876 | -54.971% |
| 2025-09-19 | 80.7500 | 82.0000 | 80.7500 | 82.0000 | +0.613% | 8 | 1,877 | -55.207% |
| 2025-09-18 | 81.5000 | 81.5000 | 81.5000 | 81.5000 | +8.090% | 2 | 1,881 | -54.933% |
| 2025-09-17 | 75.4000 | 75.4000 | 75.4000 | 75.4000 | +0.266% | 1 | 1,883 | -51.286% |
| 2025-09-16 | 73.1500 | 75.2000 | 73.1500 | 75.2000 | +4.459% | 27 | 1,884 | -51.157% |
| 2025-09-15 | 71.9900 | 71.9900 | 71.9900 | 71.9900 | -7.349% | 1 | 1,886 | -48.979% |
| 2025-09-11 | 75.7500 | 77.7000 | 75.7500 | 77.7000 | -0.385% | 6 | 1,885 | -52.728% |
| 2025-09-10 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | +4.558% | 1 | 1,890 | -52.910% |
| 2025-09-09 | 74.6000 | 74.6000 | 74.6000 | 74.6000 | +0.988% | 2 | 1,891 | -50.764% |
| 2025-09-08 | 73.9500 | 73.9500 | 73.5000 | 73.8700 | +31.911% | 20 | 1,891 | -50.278% |
| 2025-09-05 | 57.0000 | 58.0000 | 56.0000 | 56.0000 | -6.667% | 4 | 1,892 | -34.411% |
| 2025-09-03 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -1.961% | 1 | 1,890 | -38.783% |
| 2025-08-29 | 61.2000 | 61.2000 | 61.2000 | 61.2000 | -2.470% | 1 | 1,892 | -39.984% |
| 2025-08-27 | 62.7500 | 62.7500 | 62.7500 | 62.7500 | -6.203% | 10 | 1,892 | -41.466% |
| 2025-08-26 | 66.9000 | 66.9000 | 66.9000 | 66.9000 | -0.742% | 1 | 1,882 | -45.097% |
| 2025-08-19 | 69.5000 | 69.5000 | 67.4000 | 67.4000 | -5.404% | 26 | 1,883 | -45.504% |
| 2025-08-15 | 71.2500 | 71.2500 | 71.2500 | 71.2500 | +5.213% | 10 | 1,908 | -48.449% |
| 2025-08-13 | 68.0000 | 68.3000 | 67.7200 | 67.7200 | -8.486% | 27 | 1,908 | -45.762% |
| 2025-08-08 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | +7.246% | 10 | 1,888 | -50.365% |
| 2025-08-07 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | +7.897% | 1 | 1,890 | -46.768% |
| 2025-08-05 | 63.9500 | 63.9500 | 63.9500 | 63.9500 | -0.853% | 2 | 1,891 | -42.565% |
| 2025-08-04 | 60.0000 | 64.5000 | 60.0000 | 64.5000 | +5.998% | 11 | 1,893 | -43.054% |
| 2025-08-01 | 60.8500 | 60.8500 | 60.8500 | 60.8500 | -7.142% | 1 | 1,904 | -39.638% |
| 2025-07-31 | 65.5300 | 65.5300 | 65.5300 | 65.5300 | -0.259% | 1 | 1,904 | -43.949% |
| 2025-07-30 | 66.9800 | 66.9800 | 65.0000 | 65.7000 | -0.545% | 5 | 1,904 | -44.094% |
| 2025-07-28 | 66.1000 | 66.1000 | 66.0600 | 66.0600 | +2.023% | 14 | 1,906 | -44.399% |
| 2025-07-25 | 65.8400 | 65.8400 | 64.7500 | 64.7500 | -0.385% | 2 | 1,920 | -43.274% |
| 2025-07-21 | 68.9400 | 68.9400 | 65.0000 | 65.0000 | -5.729% | 10 | 1,921 | -43.492% |
| 2025-07-18 | 68.9500 | 68.9500 | 68.9500 | 68.9500 | +4.470% | 1 | 1,917 | -46.730% |
| 2025-07-17 | 64.1000 | 66.4500 | 64.1000 | 66.0000 | +2.009% | 10 | 1,918 | -44.348% |
| 2025-07-16 | 64.0500 | 64.7000 | 63.1000 | 64.7000 | +6.590% | 21 | 1,919 | -43.230% |
| 2025-07-15 | 61.5000 | 61.5000 | 60.7000 | 60.7000 | +0.331% | 8 | 1,917 | -39.489% |
| 2025-07-14 | 61.7400 | 61.7400 | 60.5000 | 60.5000 | -1.466% | 2 | 1,919 | -39.289% |
| 2025-07-11 | 61.0000 | 61.4000 | 61.0000 | 61.4000 | +10.531% | 2 | 1,920 | -40.179% |
| 2025-07-09 | 55.5500 | 55.5500 | 55.5500 | 55.5500 | +2.870% | 1 | 1,922 | -33.879% |
| 2025-07-08 | 59.0000 | 59.0000 | 54.0000 | 54.0000 | -1.189% | 11 | 1,923 | -31.981% |
| 2025-07-07 | 55.7800 | 56.7000 | 54.4000 | 54.6500 | -2.862% | 10 | 1,934 | -32.790% |
| 2025-07-03 | 57.0000 | 57.0000 | 56.1000 | 56.2600 | -6.854% | 22 | 1,955 | -34.714% |
| 2025-07-02 | 61.9000 | 62.0000 | 59.7000 | 60.4000 | +7.473% | 74 | 1,955 | -39.189% |
| 2025-07-01 | 59.6000 | 59.6000 | 55.8400 | 56.2000 | +2.182% | 7 | 1,947 | -34.644% |
| 2025-06-30 | 51.2600 | 55.2000 | 50.0000 | 55.0000 | +19.721% | 49 | 1,951 | -33.218% |
| 2025-06-27 | 47.0800 | 47.0800 | 45.8300 | 45.9400 | +0.790% | 16 | 1,961 | -20.048% |
| 2025-06-25 | 48.2000 | 48.2000 | 45.5800 | 45.5800 | +1.855% | 14 | 1,961 | -19.416% |
| 2025-06-24 | 43.2500 | 44.7500 | 43.2500 | 44.7500 | +10.222% | 2 | 1,975 | -17.922% |
| 2025-06-23 | 38.8000 | 40.6000 | 38.8000 | 40.6000 | -1.695% | 4 | 1,975 | -9.532% |
| 2025-06-18 | 39.1300 | 41.3000 | 39.1300 | 41.3000 | +3.250% | 28 | 1,976 | -11.065% |
| 2025-06-17 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -0.025% | 6 | 1,976 | -8.175% |
| 2025-06-16 | 40.0100 | 40.0100 | 40.0100 | 40.0100 | +6.184% | 1 | 1,982 | -8.198% |
| 2025-06-12 | 38.8100 | 38.8100 | 37.6800 | 37.6800 | -2.636% | 2 | 1,982 | -2.521% |
| 2025-06-11 | 39.5000 | 39.5000 | 38.7000 | 38.7000 | +5.020% | 23 | 1,983 | -5.090% |
| 2025-06-10 | 38.0000 | 38.0000 | 36.8500 | 36.8500 | +3.077% | 9 | 1,962 | -0.326% |
| 2025-06-09 | 36.2000 | 36.2000 | 35.7000 | 35.7500 | -9.608% | 12 | 1,962 | +2.741% |
| 2025-06-06 | 40.5000 | 42.0000 | 39.5500 | 39.5500 | +6.892% | 36 | 1,971 | -7.130% |
| 2025-06-05 | 40.0000 | 40.0000 | 37.0000 | 37.0000 | -0.081% | 2 | 1,978 | -0.730% |
| 2025-06-04 | 36.8500 | 37.1500 | 36.8500 | 37.0300 | +1.843% | 8 | 1,978 | -0.810% |
| 2025-06-03 | 35.0000 | 37.7400 | 35.0000 | 36.3600 | +12.919% | 40 | 1,981 | +1.018% |
| 2025-06-02 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +2.777% | 1 | 1,984 | +14.068% |
| 2025-05-30 | 30.0500 | 31.3300 | 30.0500 | 31.3300 | +3.127% | 8 | 1,985 | +17.236% |
| 2025-05-29 | 30.0000 | 30.3800 | 30.0000 | 30.3800 | -1.842% | 2 | 1,987 | +20.902% |
| 2025-05-28 | 31.5800 | 31.6500 | 30.9500 | 30.9500 | -1.276% | 19 | 1,988 | +18.675% |
| 2025-05-27 | 31.8500 | 32.3000 | 31.3000 | 31.3500 | +3.125% | 8 | 2,000 | +17.161% |
| 2025-05-22 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +0.496% | 2 | 2,005 | +20.822% |
| 2025-05-21 | 29.9000 | 30.2500 | 29.9000 | 30.2500 | +2.024% | 3 | 2,005 | +21.421% |
| 2025-05-20 | 30.7400 | 30.7400 | 29.6500 | 29.6500 | -1.658% | 14 | 2,008 | +23.879% |
| 2025-05-19 | 26.7500 | 30.1500 | 26.7500 | 30.1500 | +7.679% | 9 | 2,019 | +21.824% |
| 2025-05-16 | 28.1500 | 28.1500 | 27.5200 | 28.0000 | +6.464% | 22 | 2,025 | +31.179% |
| 2025-05-15 | 25.1000 | 26.3000 | 24.9600 | 26.3000 | -5.293% | 6 | 2,032 | +39.658% |
| 2025-05-14 | 28.5900 | 29.4000 | 27.7500 | 27.7700 | -2.630% | 13 | 2,035 | +32.265% |
| 2025-05-13 | 25.0000 | 30.1500 | 25.0000 | 28.5200 | +15.888% | 38 | 2,036 | +28.787% |
| 2025-05-12 | 25.0000 | 25.0000 | 23.0000 | 24.6100 | +9.621% | 10 | 2,043 | +49.248% |
| 2025-05-09 | 23.6000 | 25.0000 | 22.4500 | 22.4500 | -0.883% | 20 | 2,045 | +63.608% |
| 2025-05-08 | 20.5000 | 23.2500 | 20.4100 | 22.6500 | +17.969% | 24 | 2,049 | +62.163% |
| 2025-05-07 | 19.0000 | 19.2500 | 18.3000 | 19.2000 | +4.348% | 31 | 2,055 | +91.302% |
| 2025-05-06 | 16.5500 | 18.4000 | 16.5500 | 18.4000 | +3.255% | 29 | 2,053 | +99.620% |
| 2025-05-05 | 16.5700 | 17.8200 | 16.2000 | 17.8200 | -1.818% | 84 | 2,044 | +106.117% |
| 2025-05-02 | 17.5500 | 19.3000 | 17.5500 | 18.1500 | +5.646% | 212 | 2,007 | +102.369% |
| 2025-05-01 | 21.4100 | 21.4100 | 16.9800 | 17.1800 | -3.483% | 180 | 2,031 | +113.795% |
| 2025-04-30 | 17.2500 | 18.0500 | 16.8000 | 17.8000 | -6.316% | 61 | 1,995 | +106.348% |
| 2025-04-29 | 18.9000 | 19.2000 | 18.6500 | 19.0000 | +1.604% | 10 | 1,990 | +93.316% |
| 2025-04-28 | 20.5000 | 20.5000 | 18.1500 | 18.7000 | 0.000% | 18 | 1,985 | +96.417% |
| 2025-04-25 | 19.5000 | 19.7000 | 18.3500 | 18.7000 | +2.860% | 266 | 1,981 | +96.417% |
| 2025-04-24 | 17.3500 | 18.4300 | 17.3500 | 18.1800 | +10.854% | 92 | 1,967 | +102.035% |
| 2025-04-23 | 17.2500 | 17.2500 | 15.9200 | 16.4000 | +15.493% | 22 | 1,964 | +123.963% |
| 2025-04-22 | 14.3300 | 14.3300 | 14.2000 | 14.2000 | +16.393% | 12 | 1,976 | +158.662% |
| 2025-04-21 | 13.5500 | 13.5500 | 12.2000 | 12.2000 | -7.716% | 25 | 1,964 | +201.066% |
| 2025-04-17 | 13.0200 | 13.2200 | 12.7500 | 13.2200 | +2.401% | 30 | 1,940 | +177.837% |
| 2025-04-16 | 14.5000 | 14.5000 | 12.9100 | 12.9100 | -18.032% | 9 | 1,940 | +184.508% |
| 2025-04-15 | 16.4500 | 16.5500 | 15.7300 | 15.7500 | -0.943% | 25 | 1,940 | +133.206% |
| 2025-04-14 | 15.4000 | 16.0500 | 15.3500 | 15.9000 | +1.274% | 8 | 1,930 | +131.006% |
| 2025-04-11 | 14.2000 | 15.7000 | 14.2000 | 15.7000 | +14.515% | 22 | 1,927 | +133.949% |
| 2025-04-10 | 12.3000 | 13.7500 | 12.3000 | 13.7100 | -3.110% | 25 | 1,932 | +167.907% |
| 2025-04-09 | 10.3000 | 14.1500 | 9.7000 | 14.1500 | +48.168% | 213 | 1,924 | +159.576% |
| 2025-04-08 | 10.9000 | 11.6000 | 9.5500 | 9.5500 | -6.373% | 10 | 1,826 | +284.607% |
| 2025-04-07 | 8.7000 | 11.0500 | 8.0900 | 10.2000 | +5.155% | 61 | 1,825 | +260.098% |
| 2025-04-04 | 9.9500 | 10.1500 | 8.5000 | 9.7000 | -18.419% | 62 | 1,793 | +278.660% |
| 2025-04-03 | 11.7500 | 11.8900 | 11.5200 | 11.8900 | -18.000% | 26 | 1,808 | +208.915% |
| 2025-04-02 | 13.1500 | 14.9200 | 13.1500 | 14.5000 | +1.826% | 37 | 1,805 | +153.310% |
| 2025-04-01 | 13.5300 | 14.8000 | 13.5300 | 14.2400 | +2.446% | 3 | 1,840 | +157.935% |
| 2025-03-31 | 13.2700 | 14.5500 | 13.2700 | 13.9000 | -2.456% | 21 | 1,839 | +164.245% |
| 2025-03-28 | 13.6000 | 14.2500 | 13.2500 | 14.2500 | -9.466% | 282 | 1,851 | +157.754% |
| 2025-03-27 | 15.8000 | 16.4500 | 15.3500 | 15.7400 | -0.569% | 18 | 1,882 | +133.355% |
| 2025-03-26 | 18.0200 | 18.0200 | 15.3000 | 15.8300 | -13.497% | 519 | 1,870 | +132.028% |
| 2025-03-25 | 18.9200 | 20.0000 | 17.8500 | 18.3000 | -1.348% | 101 | 1,830 | +100.710% |
| 2025-03-24 | 17.7500 | 19.0000 | 17.7500 | 18.5500 | +19.293% | 191 | 1,856 | +98.005% |
| 2025-03-21 | 15.5000 | 15.5500 | 14.8500 | 15.5500 | +6.507% | 16 | 1,842 | +136.206% |
| 2025-03-19 | 13.3500 | 15.0000 | 13.3500 | 14.6000 | +9.774% | 11 | 1,840 | +151.575% |
| 2025-03-18 | 12.8000 | 13.3000 | 12.7500 | 13.3000 | -3.273% | 3 | 1,849 | +176.165% |
| 2025-03-17 | 12.5500 | 13.7500 | 12.5500 | 13.7500 | +10.887% | 8 | 1,849 | +167.127% |
| 2025-03-14 | 11.4000 | 12.4000 | 11.4000 | 12.4000 | +13.761% | 8 | 1,847 | +196.210% |
| 2025-03-13 | 10.9000 | 11.0500 | 10.7000 | 10.9000 | -14.844% | 30 | 1,854 | +236.972% |
| 2025-03-12 | 12.5000 | 12.8000 | 12.1000 | 12.8000 | +16.364% | 4 | 1,854 | +186.953% |
| 2025-03-11 | 10.6500 | 11.5100 | 10.6500 | 11.0000 | -8.333% | 11 | 1,857 | +233.909% |
| 2025-03-10 | 14.2900 | 14.2900 | 10.5600 | 12.0000 | -26.426% | 78 | 1,864 | +206.083% |
| 2025-03-07 | 15.4500 | 16.3100 | 13.8200 | 16.3100 | -1.152% | 120 | 1,872 | +125.199% |
| 2025-03-06 | 17.4000 | 18.6500 | 16.5000 | 16.5000 | -11.528% | 386 | 1,862 | +122.606% |
| 2025-03-05 | 17.1500 | 18.6500 | 16.5000 | 18.6500 | +7.184% | 52 | 1,856 | +96.944% |
| 2025-03-04 | 16.6100 | 18.4500 | 14.1000 | 17.4000 | -0.401% | 124 | 1,863 | +111.092% |
| 2025-03-03 | 21.8900 | 21.8900 | 17.2000 | 17.4700 | -9.622% | 60 | 1,872 | +110.246% |
| 2025-02-28 | 18.2000 | 21.0000 | 17.8900 | 19.3300 | +2.005% | 118 | 1,852 | +90.016% |
| 2025-02-27 | 21.8500 | 21.8500 | 18.9500 | 18.9500 | +0.265% | 9 | 1,862 | +93.826% |
| 2025-02-26 | 17.2500 | 19.6500 | 17.2500 | 18.9000 | +17.464% | 453 | 1,864 | +94.339% |
| 2025-02-25 | 17.6400 | 17.6400 | 15.3200 | 16.0900 | -18.325% | 100 | 1,758 | +128.278% |
| 2025-02-24 | 20.9900 | 21.0000 | 18.0000 | 19.7000 | -3.902% | 99 | 1,758 | +86.447% |
| 2025-02-21 | 23.8900 | 24.4000 | 20.5000 | 20.5000 | -14.046% | 52 | 1,721 | +79.171% |
| 2025-02-20 | 25.7500 | 25.7500 | 21.4000 | 23.8500 | -13.430% | 53 | 1,724 | +54.004% |
| 2025-02-19 | 29.4000 | 29.4000 | 26.2700 | 27.5500 | -0.542% | 9 | 1,737 | +33.321% |
| 2025-02-18 | 28.8900 | 29.0000 | 27.5000 | 27.7000 | -1.071% | 26 | 1,733 | +32.599% |
| 2025-02-13 | 31.1500 | 31.1500 | 28.0000 | 28.0000 | +14.286% | 598 | 1,188 | +31.179% |
| 2025-02-12 | 23.4100 | 24.5000 | 23.4100 | 24.5000 | +8.025% | 34 | 1,188 | +49.918% |
| 2025-02-11 | 24.3100 | 24.3100 | 22.6000 | 22.6800 | -5.970% | 15 | 1,182 | +61.949% |
| 2025-02-10 | 24.4500 | 24.4500 | 24.1200 | 24.1200 | +2.030% | 3 | 1,191 | +52.280% |
| 2025-02-07 | 23.6400 | 23.6400 | 23.6400 | 23.6400 | +2.783% | 4 | 1,192 | +55.372% |
| 2025-02-06 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +0.218% | 1 | 1,192 | +59.696% |
| 2025-02-05 | 22.2500 | 22.9500 | 22.2500 | 22.9500 | +2.915% | 3 | 1,193 | +60.044% |
| 2025-02-04 | 21.5300 | 22.3000 | 21.5300 | 22.3000 | +6.190% | 6 | 1,194 | +64.709% |
| 2025-02-03 | 20.6400 | 21.0000 | 20.5500 | 21.0000 | -0.143% | 11 | 1,198 | +74.905% |
| 2025-01-31 | 21.0400 | 21.0400 | 20.6500 | 21.0300 | -4.409% | 22 | 1,191 | +74.655% |
| 2025-01-30 | 21.6500 | 22.0000 | 21.6500 | 22.0000 | +14.286% | 10 | 1,186 | +66.955% |
| 2025-01-29 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -0.311% | 2 | 1,186 | +90.805% |
| 2025-01-28 | 18.8000 | 19.3100 | 18.5600 | 19.3100 | +7.817% | 18 | 1,184 | +90.212% |
| 2025-01-27 | 19.3500 | 19.4400 | 17.3400 | 17.9100 | -13.478% | 52 | 1,179 | +105.081% |
| 2025-01-24 | 20.4700 | 20.8500 | 20.3000 | 20.7000 | +3.500% | 16 | 1,201 | +77.440% |
| 2025-01-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 0.000% | 11 | 1,201 | +83.650% |
| 2025-01-22 | 19.9000 | 20.0000 | 19.9000 | 20.0000 | +0.301% | 4 | 1,201 | +83.650% |
| 2025-01-21 | 19.2500 | 20.1500 | 19.0000 | 19.9400 | +6.064% | 1,049 | 1,200 | +84.203% |
| 2025-01-17 | 18.2000 | 19.2700 | 18.0000 | 18.8000 | +8.482% | 62 | 287 | +95.372% |
| 2025-01-16 | 17.3300 | 17.4000 | 17.3300 | 17.3300 | +4.398% | 11 | 287 | +111.945% |
| 2025-01-15 | 16.3300 | 16.9000 | 16.3300 | 16.6000 | +18.571% | 14 | 281 | +121.265% |
| 2025-01-14 | 14.2800 | 14.3200 | 14.0000 | 14.0000 | +12.000% | 11 | 277 | +162.357% |
| 2025-01-13 | 12.5100 | 12.5100 | 12.5000 | 12.5000 | +0.402% | 35 | 277 | +193.840% |
| 2025-01-10 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -4.378% | 40 | 289 | +195.020% |
| 2025-01-08 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -3.556% | 1 | 269 | +182.104% |
| 2025-01-07 | 13.5000 | 13.5000 | 12.9000 | 13.5000 | -5.528% | 30 | 269 | +172.074% |
| 2025-01-06 | 14.2500 | 14.2900 | 14.2500 | 14.2900 | +15.896% | 2 | 267 | +157.033% |
| 2025-01-02 | 12.0000 | 12.5000 | 12.0000 | 12.3300 | -5.950% | 42 | 267 | +197.891% |
| 2024-12-26 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +5.982% | 1 | 297 | +180.168% |
| 2024-12-24 | 12.1000 | 12.3700 | 12.1000 | 12.3700 | +1.393% | 3 | 297 | +196.928% |
| 2024-12-20 | 12.0000 | 12.2000 | 12.0000 | 12.2000 | +9.026% | 10 | 297 | +201.066% |
| 2024-12-19 | 11.8500 | 11.8500 | 11.1900 | 11.1900 | -9.758% | 38 | 287 | +228.239% |
| 2024-12-18 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -13.287% | 16 | 260 | +196.210% |
| 2024-12-17 | 14.5500 | 14.5500 | 14.3000 | 14.3000 | -9.033% | 113 | 244 | +156.853% |
| 2024-12-16 | 15.1400 | 15.7200 | 15.1400 | 15.7200 | +35.517% | 6 | 131 | +133.651% |
| 2024-12-10 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -13.755% | 2 | 131 | +216.638% |
| 2024-12-09 | 14.4900 | 14.4900 | 13.3500 | 13.4500 | -0.370% | 10 | 131 | +173.086% |
| 2024-12-06 | 12.9000 | 13.5000 | 12.9000 | 13.5000 | +8.434% | 20 | 131 | +172.074% |
| 2024-12-05 | 13.0000 | 13.1700 | 12.4500 | 12.4500 | -0.400% | 89 | 121 | +195.020% |
| 2024-12-04 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | +7.296% | 3 | 55 | +193.840% |
| 2024-12-02 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -1.104% | 1 | 52 | +215.279% |
| 2024-11-29 | 12.0000 | 12.0000 | 11.7800 | 11.7800 | -0.169% | 4 | 51 | +211.800% |
| 2024-11-27 | 11.6300 | 11.8200 | 11.6300 | 11.8000 | +5.357% | 23 | 45 | +211.271% |
| 2024-11-26 | 11.5000 | 11.5000 | 11.2000 | 11.2000 | -6.667% | 4 | 45 | +227.946% |
| 2024-11-25 | 13.0000 | 13.0000 | 11.9500 | 12.0000 | +7.720% | 12 | 43 | +206.083% |
| 2024-11-22 | 9.9700 | 11.1400 | 9.9700 | 11.1400 | +5.393% | 6 | 44 | +229.713% |
| 2024-11-21 | 12.0000 | 12.0000 | 10.4000 | 10.5700 | -1.674% | 16 | 42 | +247.493% |
| 2024-11-20 | 11.4900 | 11.4900 | 10.7500 | 10.7500 | +6.436% | 15 | 29 | +241.674% |
| 2024-11-19 | 9.6700 | 10.1000 | 9.6700 | 10.1000 | +11.973% | 6 | 18 | +263.663% |
| 2024-11-18 | 9.3000 | 9.4900 | 9.0200 | 9.0200 | +11.358% | 4 | 14 | +307.206% |
| 2024-11-13 | 8.5200 | 8.5200 | 8.1000 | 8.1000 | -2.410% | 6 | 10 | +353.457% |
| 2024-11-12 | 7.3500 | 10.2000 | 7.3500 | 8.3000 | 0.000% | 10 | 0 | +342.530% |