Dark

HOOD20270115C50
HOOD Jan 15 2027 50.00 Call (HOOD270115C00050000)
option OPRA

EOD

Aug 20, 2026

45.95-2.234%(-1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	47.1500	47.1500	45.9500	45.9500	-2.234%	2	6,311	0.000%
2026-08-19	48.5000	50.9500	47.0000	47.0000	+6.818%	12	6,311	-2.234%
2026-08-18	45.0000	45.6800	44.0000	44.0000	-8.142%	35	6,314	+4.432%
2026-08-17	46.5000	47.9000	46.5000	47.9000	+0.609%	4	6,346	-4.071%
2026-08-14	49.9500	49.9500	47.5900	47.6100	-5.103%	23	6,347	-3.487%
2026-08-13	51.0100	52.4300	50.1000	50.1700	+7.064%	16	6,348	-8.411%
2026-08-12	46.7000	46.8600	45.9000	46.8600	+1.870%	509	6,361	-1.942%
2026-08-11	46.0000	46.0000	46.0000	46.0000	-1.182%	500	6,867	-0.109%
2026-08-10	45.4000	46.5500	45.0000	46.5500	+1.196%	27	7,327	-1.289%
2026-08-07	47.0000	47.0000	46.0000	46.0000	+3.371%	2	7,334	-0.109%
2026-08-06	44.5000	44.5000	44.5000	44.5000	-2.690%	1	7,334	+3.258%
2026-08-05	46.4000	47.7000	45.7300	45.7300	+1.173%	5	7,333	+0.481%
2026-08-04	45.3000	45.4000	45.2000	45.2000	+3.196%	4	7,334	+1.659%
2026-08-03	39.5000	44.8000	39.3200	43.8000	+13.472%	5	7,331	+4.909%
2026-07-31	41.4000	41.5000	37.2500	38.6000	-6.538%	14	7,334	+19.041%
2026-07-30	43.0000	43.0000	40.4000	41.3000	-6.136%	6	7,336	+11.259%
2026-07-29	44.8000	44.8000	42.5000	44.0000	-3.233%	7	7,340	+4.432%
2026-07-28	46.0000	46.3600	43.0000	45.4700	-3.767%	26	7,338	+1.056%
2026-07-27	50.2000	50.2000	47.2500	47.2500	-0.106%	8	7,344	-2.751%
2026-07-24	48.0000	48.0000	47.3000	47.3000	-14.621%	7	7,349	-2.854%
2026-07-23	55.9000	55.9000	55.0500	55.4000	-6.102%	30	7,345	-17.058%
2026-07-21	57.0000	59.0000	57.0000	59.0000	+9.625%	4	7,373	-22.119%
2026-07-20	55.3500	55.3500	53.8200	53.8200	-4.490%	2	7,376	-14.623%
2026-07-17	50.1500	56.3500	49.9000	56.3500	-6.083%	40	7,377	-18.456%
2026-07-16	60.0000	60.0000	60.0000	60.0000	-11.006%	3	7,407	-23.417%
2026-07-15	65.6400	67.8000	65.6400	67.4200	+2.774%	34	7,404	-31.845%
2026-07-14	64.2000	65.6000	63.0000	65.6000	+4.709%	26	7,396	-29.954%
2026-07-13	62.6400	62.6500	62.6400	62.6500	-4.424%	2	7,406	-26.656%
2026-07-10	71.7800	71.7800	63.0000	65.5500	-5.137%	24	7,406	-29.901%
2026-07-09	67.9800	69.1000	67.9800	69.1000	+6.966%	23	7,385	-33.502%
2026-07-08	64.0700	64.6000	64.0700	64.6000	-2.755%	6	7,377	-28.870%
2026-07-07	70.6400	70.6400	66.4300	66.4300	-5.222%	4	7,378	-30.829%
2026-07-06	67.8000	70.4400	67.8000	70.0900	+7.682%	16	7,379	-34.441%
2026-07-02	67.7500	71.8900	65.0500	65.0900	+5.494%	19	7,404	-29.405%
2026-07-01	57.9500	61.7000	57.9500	61.7000	+14.154%	26	7,404	-25.527%
2026-06-30	54.0500	54.0500	54.0500	54.0500	-2.700%	150	7,425	-14.986%
2026-06-29	53.4600	55.7000	52.9000	55.5500	+8.922%	22	7,575	-17.282%
2026-06-26	49.5000	51.2700	49.5000	51.0000	+8.511%	24	7,590	-9.902%
2026-06-25	46.8600	47.0000	46.8600	47.0000	-7.170%	3	7,589	-2.234%
2026-06-24	52.2000	52.2000	50.6000	50.6300	-11.794%	7	7,589	-9.244%
2026-06-23	57.0000	57.8000	57.0000	57.4000	-4.094%	19	7,584	-19.948%
2026-06-22	62.0300	63.5000	59.8500	59.8500	-1.885%	27	7,594	-23.225%
2026-06-18	59.0200	61.0000	58.9100	61.0000	+0.826%	182	7,577	-24.672%
2026-06-17	53.1500	62.5000	53.1500	60.5000	+20.831%	136	7,577	-24.050%
2026-06-16	49.2500	50.1600	48.4500	50.0700	-5.528%	543	7,577	-8.228%
2026-06-15	52.8000	54.0900	51.9400	53.0000	+12.051%	85	7,757	-13.302%
2026-06-12	46.1500	50.0000	46.1500	47.3000	+0.425%	99	7,771	-2.854%
2026-06-11	43.4000	47.1000	41.0000	47.1000	+10.954%	13	7,768	-2.442%
2026-06-10	44.0000	45.5000	41.8300	42.4500	+20.597%	68	7,775	+8.245%
2026-06-09	40.3700	40.3700	35.2000	35.2000	-10.592%	20	7,800	+30.540%
2026-06-08	39.2500	39.9000	39.2500	39.3700	+4.291%	30	7,813	+16.713%
2026-06-05	40.2000	40.3000	35.3500	37.7500	-12.311%	11	7,820	+21.722%
2026-06-04	38.4000	43.0500	38.4000	43.0500	+13.949%	27	7,821	+6.736%
2026-06-03	42.3500	42.3500	37.3500	37.7800	-11.377%	32	7,837	+21.625%
2026-06-02	42.1200	42.6300	41.4000	42.6300	-5.267%	4	7,846	+7.788%
2026-06-01	40.5000	46.0000	40.5000	45.0000	-2.174%	35	7,844	+2.111%
2026-05-29	42.0000	47.9500	40.7000	46.0000	+16.989%	107	7,853	-0.109%
2026-05-28	32.0000	39.3200	32.0000	39.3200	+24.825%	52	7,904	+16.862%
2026-05-27	29.1000	31.5000	29.1000	31.5000	+7.729%	45	7,909	+45.873%
2026-05-26	30.1900	30.1900	29.2400	29.2400	0.000%	125	7,900	+57.148%
2026-05-22	31.0000	31.5000	29.2400	29.2400	-4.756%	92	7,973	+57.148%
2026-05-21	30.3500	31.8000	30.3500	30.7000	-0.163%	113	7,981	+49.674%
2026-05-20	30.9500	31.5800	30.6600	30.7500	+1.653%	8	7,981	+49.431%
2026-05-19	30.0800	30.7500	29.4600	30.2500	-7.066%	25	8,090	+51.901%
2026-05-18	34.5500	34.7500	31.5000	32.5500	-0.913%	26	8,090	+41.167%
2026-05-15	33.2000	33.4400	31.7500	32.8500	-8.496%	16	8,090	+39.878%
2026-05-14	31.4200	37.0500	31.4200	35.9000	+9.618%	68	8,085	+27.994%
2026-05-13	32.4500	32.9500	31.3000	32.7500	-0.758%	26	8,067	+40.305%
2026-05-12	34.5000	34.5000	32.2600	33.0000	-7.770%	40	8,067	+39.242%
2026-05-11	32.1600	36.0000	31.1000	35.7800	+12.410%	30	8,067	+28.424%
2026-05-08	31.6000	32.0000	30.2500	31.8300	+0.919%	25	8,059	+44.361%
2026-05-07	33.1900	33.3000	31.5400	31.5400	-10.652%	29	8,062	+45.688%
2026-05-06	32.8000	35.3000	32.1000	35.3000	+6.970%	26	8,072	+30.170%
2026-05-05	32.5000	33.3300	32.5000	33.0000	+4.101%	23	8,083	+39.242%
2026-05-04	31.5000	33.5000	31.5000	31.7000	+4.620%	33	8,094	+44.953%
2026-05-01	29.8000	31.0000	29.2700	30.3000	+3.661%	47	8,139	+51.650%
2026-04-30	29.0000	29.7500	28.5000	29.2300	+5.031%	80	8,139	+57.202%
2026-04-29	29.1500	29.5600	26.8000	27.8300	-25.767%	156	8,152	+65.110%
2026-04-28	37.7500	38.0000	37.3000	37.4900	-3.872%	23	8,122	+22.566%
2026-04-27	40.0000	40.0000	38.7000	39.0000	-2.500%	19	8,120	+17.821%
2026-04-24	40.5500	40.5500	40.0000	40.0000	+3.226%	3	8,131	+14.875%
2026-04-23	42.6000	42.6200	38.7500	38.7500	-9.800%	21	8,132	+18.581%
2026-04-22	43.5000	43.5000	42.9600	42.9600	+3.518%	27	8,136	+6.960%
2026-04-21	44.6500	44.6500	41.5000	41.5000	-9.841%	14	8,140	+10.723%
2026-04-20	45.3100	46.5500	44.0000	46.0300	+1.054%	52	8,140	-0.174%
2026-04-17	44.8500	47.5800	44.8500	45.5500	+7.429%	79	8,141	+0.878%
2026-04-16	43.5000	43.5500	40.3000	42.4000	-0.399%	280	8,150	+8.373%
2026-04-15	38.4300	43.2000	38.4300	42.5700	+20.938%	668	8,160	+7.940%
2026-04-14	33.3400	35.5000	32.5000	35.2000	+22.691%	498	8,585	+30.540%
2026-04-13	25.9300	28.6900	25.9000	28.6900	+6.259%	32	9,040	+60.160%
2026-04-10	27.3700	27.3700	26.7400	27.0000	-2.351%	19	9,026	+70.185%
2026-04-09	27.0000	29.6000	27.0000	27.6500	-4.852%	15	9,015	+66.184%
2026-04-08	32.9000	33.3500	28.5000	29.0600	+7.829%	120	9,015	+58.121%
2026-04-07	25.5000	26.9500	25.5000	26.9500	-3.405%	6	9,029	+70.501%
2026-04-06	27.2000	28.6000	27.0000	27.9000	+3.295%	15	9,032	+64.695%
2026-04-02	24.5900	28.2000	24.5900	27.0100	-1.782%	17	9,044	+70.122%
2026-04-01	27.5000	29.0000	27.4000	27.5000	0.000%	8	9,044	+67.091%
2026-03-31	25.3700	28.0000	25.0000	27.5000	+19.565%	47	9,051	+67.091%
2026-03-30	25.8000	26.4800	23.0000	23.0000	-8.367%	43	9,023	+99.783%
2026-03-27	25.5000	26.4500	25.1000	25.1000	-11.775%	203	9,036	+83.068%
2026-03-26	30.4500	30.4500	28.0000	28.4500	-5.795%	10	9,012	+61.511%
2026-03-25	31.1000	31.7500	30.2000	30.2000	+8.283%	9	9,012	+52.152%
2026-03-24	28.7900	28.7900	27.4000	27.8900	-8.105%	117	9,014	+64.754%
2026-03-23	30.4500	30.5000	29.5000	30.3500	+6.491%	37	8,953	+51.400%
2026-03-20	30.5000	30.6200	28.5000	28.5000	-7.106%	216	9,025	+61.228%
2026-03-19	30.0000	31.0000	30.0000	30.6800	-5.745%	18	8,934	+49.772%
2026-03-18	33.8000	33.8500	32.3400	32.5500	-5.047%	20	8,935	+41.167%
2026-03-17	34.6000	34.6000	33.6000	34.2800	+4.258%	7	8,935	+34.043%
2026-03-16	32.9600	32.9600	32.4000	32.8800	+5.216%	28	8,932	+39.751%
2026-03-13	34.0000	34.0000	31.2500	31.2500	-7.544%	112	8,904	+47.040%
2026-03-12	34.5000	34.9000	33.6000	33.8000	-3.429%	179	8,995	+35.947%
2026-03-11	36.2000	36.2000	35.0000	35.0000	-6.417%	5	8,923	+31.286%
2026-03-10	36.9000	37.4000	36.3000	37.4000	+3.172%	22	8,923	+22.861%
2026-03-09	34.9200	36.2500	34.4700	36.2500	+2.113%	556	8,923	+26.759%
2026-03-06	35.0000	36.0000	35.0000	35.5000	-4.364%	5	8,528	+29.437%
2026-03-05	37.2000	37.2000	35.4500	37.1200	-6.263%	4	8,525	+23.788%
2026-03-04	38.0500	40.7200	38.0500	39.6000	+15.351%	37	8,525	+16.035%
2026-03-03	33.4000	34.3300	32.7000	34.3300	-5.687%	46	8,531	+33.848%
2026-03-02	31.7000	36.8000	31.7000	36.4000	+7.852%	14	8,546	+26.236%
2026-02-27	33.7700	34.2500	32.9200	33.7500	-7.837%	11	8,549	+36.148%
2026-02-26	35.3000	37.0100	35.0400	36.6200	+4.360%	122	8,547	+25.478%
2026-02-25	34.3700	35.1500	33.5000	35.0900	+10.520%	17	8,587	+30.949%
2026-02-24	29.0000	31.7500	28.9700	31.7500	+5.132%	41	8,587	+44.724%
2026-02-23	32.2100	32.2100	30.0000	30.2000	-11.567%	217	8,564	+52.152%
2026-02-20	34.1500	35.5000	33.9600	34.1500	+0.589%	20	8,528	+34.553%
2026-02-19	33.3000	33.9500	32.6000	33.9500	+2.879%	9	8,531	+35.346%
2026-02-18	34.0000	35.6000	33.0000	33.0000	-5.036%	34	8,528	+39.242%
2026-02-17	34.0000	34.7500	31.7200	34.7500	+2.507%	59	8,526	+32.230%
2026-02-13	31.7500	35.2000	31.1000	33.9000	+9.355%	108	8,514	+35.546%
2026-02-12	33.5000	33.7300	29.5500	31.0000	-13.408%	76	8,514	+48.226%
2026-02-11	34.9000	35.8000	32.9000	35.8000	-16.937%	248	8,490	+28.352%
2026-02-10	43.0000	43.3600	42.0000	43.1000	+0.233%	19	8,418	+6.613%
2026-02-09	42.2000	45.9900	41.6000	43.0000	+6.173%	44	8,416	+6.860%
2026-02-06	37.1200	41.1000	37.1200	40.5000	+26.563%	99	8,415	+13.457%
2026-02-05	36.0000	37.1000	31.5000	32.0000	-16.340%	101	8,397	+43.594%
2026-02-04	42.0000	42.0000	36.0000	38.2500	-10.735%	404	8,404	+20.131%
2026-02-03	46.0000	46.1000	41.7500	42.8500	-6.563%	133	8,493	+7.235%
2026-02-02	50.7100	50.7100	45.3300	45.8600	-15.590%	124	8,559	+0.196%
2026-01-30	59.0000	59.0000	54.0000	54.3300	-1.754%	17	8,516	-15.424%
2026-01-29	57.0000	57.0000	55.3000	55.3000	-5.808%	72	8,519	-16.908%
2026-01-28	60.3000	60.3000	58.7100	58.7100	-2.150%	9	8,539	-21.734%
2026-01-27	61.5000	61.5000	59.9200	60.0000	-2.439%	12	8,537	-23.417%
2026-01-26	62.5000	63.0000	61.5000	61.5000	-4.946%	14	8,527	-25.285%
2026-01-23	62.7800	64.7000	62.7800	64.7000	+5.892%	2	8,540	-28.980%
2026-01-22	60.7000	61.5000	60.7000	61.1000	-1.452%	17	8,540	-24.795%
2026-01-21	62.9800	62.9800	60.6200	62.0000	+2.226%	34	8,546	-25.887%
2026-01-20	60.5000	62.3000	60.5000	60.6500	-5.012%	112	8,572	-24.237%
2026-01-16	64.2000	65.0000	63.0000	63.8500	-2.071%	20	8,682	-28.034%
2026-01-15	70.9000	70.9000	65.1500	65.2000	-10.489%	25	8,682	-29.525%
2026-01-14	74.4800	74.4800	72.8400	72.8400	-2.084%	4	8,683	-36.917%
2026-01-13	71.5000	74.7000	71.5000	74.3900	+1.904%	17	8,683	-38.231%
2026-01-12	71.0000	73.0500	71.0000	73.0000	+3.620%	36	8,687	-37.055%
2026-01-09	72.0000	72.0000	70.3600	70.4500	-7.058%	8	8,688	-34.776%
2026-01-06	75.1500	76.0000	73.5400	75.8000	-1.940%	9	8,689	-39.380%
2026-01-05	73.3600	77.7000	73.3600	77.3000	+10.397%	37	8,687	-40.556%
2026-01-02	67.0000	70.0200	67.0000	70.0200	+2.219%	4	8,696	-34.376%
2025-12-31	69.0000	69.5000	68.0000	68.5000	-2.560%	8	8,698	-32.920%
2025-12-30	72.0000	72.4200	70.3000	70.3000	-2.048%	17	8,698	-34.637%
2025-12-29	72.2000	72.4200	71.6100	71.7700	-3.014%	466	8,698	-35.976%
2025-12-26	74.5000	74.5000	74.0000	74.0000	-1.661%	2	8,853	-37.905%
2025-12-24	75.2500	75.2500	75.2500	75.2500	-0.252%	6	8,855	-38.937%
2025-12-23	74.8300	75.4400	74.7500	75.4400	-2.026%	9	8,855	-39.091%
2025-12-22	77.0000	77.0000	77.0000	77.0000	+1.369%	1	8,854	-40.325%
2025-12-19	75.9600	75.9600	75.9600	75.9600	+1.280%	1	8,854	-39.508%
2025-12-18	74.8200	75.0000	74.8200	75.0000	+2.951%	3	8,854	-38.733%
2025-12-17	77.0000	77.0000	72.8500	72.8500	-1.487%	3	8,854	-36.925%
2025-12-16	75.0000	75.1300	73.9500	73.9500	+2.169%	7	8,852	-37.863%
2025-12-15	72.0000	72.3800	72.0000	72.3800	-5.324%	6	8,854	-36.516%
2025-12-12	81.0000	81.0000	75.5500	76.4500	-3.375%	9	8,859	-39.895%
2025-12-11	83.4800	83.4800	79.1200	79.1200	-14.326%	21	8,859	-41.924%
2025-12-09	94.0000	94.0000	92.3500	92.3500	+4.115%	9	8,857	-50.244%
2025-12-08	88.8200	88.8200	87.8200	88.7000	-4.004%	10	8,864	-48.196%
2025-12-04	90.0800	92.4000	90.0000	92.4000	+5.903%	5	8,872	-50.271%
2025-12-03	84.8000	87.2500	84.8000	87.2500	+10.794%	3	8,876	-47.335%
2025-12-01	78.0800	78.7500	78.0800	78.7500	-5.576%	2	8,878	-41.651%
2025-11-28	85.2900	85.2900	83.4000	83.4000	-0.738%	3	8,879	-44.904%
2025-11-26	78.5000	84.0200	78.5000	84.0200	+25.816%	23	8,885	-45.311%
2025-11-24	66.7800	66.7800	66.7800	66.7800	+1.954%	1	8,885	-31.192%
2025-11-21	63.7000	66.5000	61.5000	65.5000	+3.329%	15	8,885	-29.847%
2025-11-20	67.0000	67.0000	63.3900	63.3900	-14.106%	22	8,890	-27.512%
2025-11-19	72.9000	75.5500	72.1600	73.8000	+2.500%	18	8,890	-37.737%
2025-11-18	72.0000	73.0000	69.9100	72.0000	-1.180%	15	8,898	-36.181%
2025-11-17	74.9800	76.5000	69.4600	72.8600	-9.209%	25	8,907	-36.934%
2025-11-14	82.0000	82.5000	80.0200	80.2500	+4.086%	6	8,911	-42.741%
2025-11-13	82.0000	82.0000	77.0000	77.1000	-12.386%	8	8,915	-40.402%
2025-11-12	86.5000	88.5000	86.5000	88.0000	-4.202%	3	8,912	-47.784%
2025-11-10	91.5300	91.8600	91.5300	91.8600	+9.162%	2	8,912	-49.978%
2025-11-07	78.3300	84.1500	77.6000	84.1500	-1.694%	19	8,912	-45.395%
2025-11-06	92.0000	92.0000	85.6000	85.6000	-13.378%	57	8,906	-46.320%
2025-11-05	93.0000	98.8200	93.0000	98.8200	+3.368%	20	8,875	-53.501%
2025-11-04	98.0000	98.0000	95.6000	95.6000	-3.434%	2	8,878	-51.935%
2025-11-03	104.0000	104.0000	99.0000	99.0000	-3.883%	2	8,880	-53.586%
2025-10-31	103.0000	103.0000	103.0000	103.0000	+7.853%	1	8,880	-55.388%
2025-10-30	98.3000	98.3000	95.5000	95.5000	-6.373%	2	8,880	-51.885%
2025-10-29	102.0000	102.0000	100.3000	102.0000	+0.265%	4	8,880	-54.951%
2025-10-28	102.0000	102.9000	101.7300	101.7300	+0.227%	7	8,880	-54.831%
2025-10-27	100.4700	101.5000	100.0000	101.5000	+5.817%	4	8,885	-54.729%
2025-10-24	95.0000	95.9200	94.2000	95.9200	+5.989%	7	8,885	-52.095%
2025-10-23	85.8000	90.5000	85.8000	90.5000	+10.703%	8	8,887	-49.227%
2025-10-22	80.4500	81.7500	78.9000	81.7500	-10.066%	10	8,889	-43.792%
2025-10-21	90.9000	90.9000	90.9000	90.9000	-3.257%	1	8,886	-49.450%
2025-10-20	90.0000	93.9600	90.0000	93.9600	+9.689%	11	8,886	-51.096%
2025-10-17	82.0000	85.6600	81.9900	85.6600	-2.326%	15	8,886	-46.358%
2025-10-16	91.0000	91.0000	87.7000	87.7000	-2.501%	9	8,884	-47.605%
2025-10-15	94.7900	94.7900	89.9500	89.9500	-1.176%	14	8,884	-48.916%
2025-10-14	93.6000	95.0000	91.0200	91.0200	-3.683%	7	8,896	-49.517%
2025-10-13	94.5000	94.5000	94.5000	94.5000	-1.192%	1	8,893	-51.376%
2025-10-10	106.5000	106.5000	95.6400	95.6400	-10.273%	17	8,893	-51.955%
2025-10-09	102.9500	106.5900	102.9500	106.5900	+1.708%	3	8,895	-56.891%
2025-10-08	103.5000	104.8000	103.5000	104.8000	+4.362%	9	8,896	-56.155%
2025-10-07	100.4800	100.4800	98.1000	100.4200	-0.179%	22	8,896	-54.242%
2025-10-06	107.7900	108.5000	100.6000	100.6000	-1.256%	11	8,896	-54.324%
2025-10-03	100.5200	105.0000	100.5200	101.8800	+4.396%	113	8,898	-54.898%
2025-10-02	96.5000	97.5900	96.5000	97.5900	+4.041%	4	8,958	-52.915%
2025-10-01	96.3000	96.3000	93.8000	93.8000	-3.249%	8	8,958	-51.013%
2025-09-30	96.1500	96.9500	94.8800	96.9500	+5.553%	14	8,959	-52.604%
2025-09-29	80.0000	91.8500	80.0000	91.8500	+19.519%	104	8,963	-49.973%
2025-09-26	76.8500	76.8500	76.8500	76.8500	-2.164%	1	9,038	-40.208%
2025-09-25	78.8800	78.8800	77.7200	78.5500	-5.167%	5	9,037	-41.502%
2025-09-24	82.5500	85.1000	82.5500	82.8300	+1.012%	45	9,037	-44.525%
2025-09-23	81.6000	82.0000	81.2200	82.0000	+1.863%	22	9,058	-43.963%
2025-09-22	79.0000	80.5000	78.7500	80.5000	+0.625%	21	9,050	-42.919%
2025-09-19	78.4000	80.0000	78.3000	80.0000	+4.058%	45	9,042	-42.563%
2025-09-18	78.5300	78.5300	76.8800	76.8800	+2.905%	23	9,048	-40.232%
2025-09-17	73.7200	74.7100	73.3000	74.7100	+1.882%	11	9,058	-38.496%
2025-09-16	70.3800	73.6700	70.3800	73.3300	+3.793%	47	9,059	-37.338%
2025-09-15	71.9700	71.9700	68.6000	70.6500	-1.834%	17	9,082	-34.961%
2025-09-12	72.3500	72.3500	70.6600	71.9700	-4.663%	3	9,077	-36.154%
2025-09-11	73.5500	77.0500	73.5500	75.4900	+2.847%	55	9,078	-39.131%
2025-09-10	78.0000	78.2000	73.4000	73.4000	-1.477%	29	9,080	-37.398%
2025-09-09	73.0500	74.6000	70.3400	74.5000	+1.915%	34	9,083	-38.322%
2025-09-08	68.8000	73.1000	67.2500	73.1000	+25.064%	118	9,080	-37.141%
2025-09-05	61.0000	61.0000	53.7600	58.4500	-4.337%	74	9,135	-21.386%
2025-09-04	58.5000	61.1000	58.5000	61.1000	+6.632%	26	9,135	-24.795%
2025-09-03	58.1000	58.7300	56.8000	57.3000	-0.521%	68	9,135	-19.808%
2025-09-02	56.4400	58.4500	56.1000	57.6000	-4.604%	13	9,128	-20.226%
2025-08-29	60.0000	60.8000	59.4000	60.3800	+0.050%	19	9,130	-23.899%
2025-08-28	61.2500	62.0000	60.3500	60.3500	-0.658%	35	9,130	-23.861%
2025-08-27	64.3000	64.3000	60.5500	60.7500	-6.394%	65	9,131	-24.362%
2025-08-26	63.2500	64.9000	63.2500	64.9000	+0.232%	48	9,112	-29.199%
2025-08-25	63.7500	65.5300	63.7500	64.7500	-3.401%	45	9,112	-29.035%
2025-08-22	62.0500	68.5000	62.0500	67.0300	+5.393%	41	9,093	-31.449%
2025-08-21	64.0000	64.3100	63.6000	63.6000	+3.583%	8	9,095	-27.752%
2025-08-20	64.5500	64.5500	57.8500	61.4000	-6.616%	33	9,097	-25.163%
2025-08-19	70.5700	70.5700	64.7500	65.7500	-6.909%	84	9,089	-30.114%
2025-08-18	69.4500	71.0000	67.5500	70.6300	+2.199%	20	9,099	-34.943%
2025-08-15	68.7000	69.5000	68.2800	69.1100	+1.632%	33	9,105	-33.512%
2025-08-14	65.5000	68.0000	65.5000	68.0000	+3.046%	6	9,121	-32.426%
2025-08-13	68.0000	68.5000	65.6000	65.9900	-7.447%	59	9,125	-30.368%
2025-08-12	72.5000	74.8500	70.9000	71.3000	-2.060%	45	9,109	-35.554%
2025-08-11	72.3600	74.2000	72.1100	72.8000	+1.111%	18	9,106	-36.882%
2025-08-08	70.0000	73.5000	69.3600	72.0000	+8.271%	99	9,107	-36.181%
2025-08-07	68.0000	68.5000	66.5000	66.5000	+5.222%	10	9,106	-30.902%
2025-08-06	61.8500	63.2000	60.8500	63.2000	+2.265%	14	9,104	-27.294%
2025-08-05	62.7500	63.2000	61.6400	61.8000	-3.438%	15	9,104	-25.647%
2025-08-04	58.0000	64.0000	57.0000	64.0000	+10.003%	42	9,104	-28.203%
2025-08-01	56.0500	62.0500	52.0000	58.1800	-5.398%	131	9,106	-21.021%
2025-07-31	59.5000	65.6500	59.5000	61.5000	-3.058%	49	9,118	-25.285%
2025-07-30	62.5200	64.2000	62.5200	63.4400	+1.019%	21	9,124	-27.569%
2025-07-29	64.8500	64.8500	61.3000	62.8000	-1.196%	37	9,127	-26.831%
2025-07-28	63.0000	64.1000	61.5000	63.5600	+1.875%	102	9,141	-27.706%
2025-07-25	59.7500	63.6000	59.7500	62.3900	+3.295%	20	9,156	-26.350%
2025-07-24	60.0500	60.4000	59.2000	60.4000	+0.667%	8	9,155	-23.924%
2025-07-23	60.3000	60.3000	59.9000	60.0000	-0.166%	52	9,156	-23.417%
2025-07-22	62.6000	62.7500	57.5000	60.1000	-5.205%	60	9,175	-23.544%
2025-07-21	67.3500	67.3500	63.4000	63.4000	-4.762%	39	9,166	-27.524%
2025-07-18	67.2000	70.6200	66.4100	66.5700	+4.670%	67	9,173	-30.975%
2025-07-17	63.3000	64.5000	63.1500	63.6000	+1.760%	41	9,198	-27.752%
2025-07-16	59.7500	62.5100	59.7500	62.5000	+6.293%	61	9,207	-26.480%
2025-07-15	57.7600	59.8500	56.3300	58.8000	+1.292%	52	9,233	-21.854%
2025-07-14	60.5500	60.5500	58.0500	58.0500	+0.694%	23	9,243	-20.844%
2025-07-11	60.0000	60.1700	57.6500	57.6500	+0.751%	34	9,237	-20.295%
2025-07-10	53.9000	57.8500	53.9000	57.2200	+7.658%	49	9,252	-19.696%
2025-07-09	52.0000	54.0000	52.0000	53.1500	+3.809%	32	9,253	-13.547%
2025-07-08	57.0000	57.0000	51.2000	51.2000	-3.232%	36	9,251	-10.254%
2025-07-07	54.4000	54.4000	52.9100	52.9100	-2.739%	21	9,248	-13.154%
2025-07-03	54.8000	55.0000	52.5500	54.4000	-5.556%	92	9,278	-15.533%
2025-07-02	55.0000	60.4300	55.0000	57.6000	+8.659%	90	9,278	-20.226%
2025-07-01	57.5700	58.8100	50.6500	53.0100	-2.286%	135	9,575	-13.318%
2025-06-30	47.0000	54.2500	47.0000	54.2500	+22.322%	187	9,574	-15.300%
2025-06-27	46.7500	46.7500	43.4000	44.3500	-2.997%	49	9,714	+3.608%
2025-06-26	44.4600	45.7200	44.4600	45.7200	+4.146%	27	9,728	+0.503%
2025-06-25	45.2000	46.0000	43.0400	43.9000	+1.152%	31	9,739	+4.670%
2025-06-24	40.0000	43.4000	40.0000	43.4000	+13.375%	76	9,753	+5.876%
2025-06-23	39.0500	40.3300	37.6100	38.2800	-5.481%	77	9,757	+20.037%
2025-06-20	40.4000	41.1000	38.5000	40.5000	+0.998%	66	9,811	+13.457%
2025-06-18	38.2000	40.5500	37.0000	40.1000	+6.791%	52	9,860	+14.589%
2025-06-17	38.2600	38.2600	35.4500	37.5500	-3.470%	11	9,860	+22.370%
2025-06-16	37.2500	39.0000	37.1700	38.9000	+9.639%	119	9,867	+18.123%
2025-06-13	36.3000	36.8200	35.2500	35.4800	-2.527%	64	9,889	+29.510%
2025-06-12	37.4000	37.4000	36.2800	36.4000	-2.282%	33	9,899	+26.236%
2025-06-11	36.6000	37.7200	36.2500	37.2500	+5.078%	41	9,910	+23.356%
2025-06-10	36.0400	39.1000	34.5000	35.4500	+5.506%	32	9,931	+29.619%
2025-06-09	35.9300	35.9300	32.1000	33.6000	-12.272%	115	9,932	+36.756%
2025-06-06	37.0000	40.2500	36.5500	38.3000	+7.283%	798	9,943	+19.974%
2025-06-05	36.0000	39.2700	35.3600	35.7000	+0.648%	109	10,284	+28.711%
2025-06-04	35.8500	35.8500	34.6500	35.4700	+1.343%	64	10,292	+29.546%
2025-06-03	33.1000	35.8000	32.5700	35.0000	+10.585%	183	10,264	+31.286%
2025-06-02	30.7000	31.7500	29.9000	31.6500	+5.500%	35	10,274	+45.182%
2025-05-30	27.8500	30.0000	27.6000	30.0000	+5.634%	202	10,278	+53.167%
2025-05-29	28.7000	29.2000	28.0500	28.4000	-3.924%	118	10,321	+61.796%
2025-05-28	30.0000	30.2000	29.0500	29.5600	-1.137%	64	10,347	+55.447%
2025-05-27	29.0000	31.0000	28.9200	29.9000	+6.862%	79	10,362	+53.679%
2025-05-23	26.5500	28.7500	26.5500	27.9800	-6.733%	188	10,455	+64.224%
2025-05-22	29.7500	30.1000	28.5000	30.0000	+7.143%	417	10,455	+53.167%
2025-05-21	28.9800	30.8400	27.6500	28.0000	-3.448%	209	10,756	+64.107%
2025-05-20	29.4500	29.4500	27.6000	29.0000	+1.754%	174	10,927	+58.448%
2025-05-19	25.9000	28.5000	25.9000	28.5000	+8.654%	140	11,039	+61.228%
2025-05-16	25.7900	26.6500	25.7900	26.2300	+1.785%	336	11,124	+75.181%
2025-05-15	25.4100	25.9500	23.4500	25.7700	-1.075%	276	11,165	+78.308%
2025-05-14	27.5000	28.2500	25.7000	26.0500	-3.519%	109	11,031	+76.392%
2025-05-13	24.5700	28.1100	24.5700	27.0000	+16.129%	338	11,100	+70.185%
2025-05-12	24.0000	24.5500	22.0600	23.2500	+9.412%	249	11,122	+97.634%
2025-05-09	21.5500	22.6500	21.0000	21.2500	+0.711%	418	11,147	+116.235%
2025-05-08	19.3500	21.5300	19.3000	21.1000	+18.075%	436	11,285	+117.773%
2025-05-07	17.8000	18.3800	16.9000	17.8700	+3.355%	85	11,559	+157.135%
2025-05-06	15.6700	17.2900	15.4000	17.2900	+2.550%	116	11,564	+165.761%
2025-05-05	15.9300	16.9800	15.6000	16.8600	-1.691%	170	11,561	+172.539%
2025-05-02	16.2000	18.0000	16.2000	17.1500	+8.544%	514	11,547	+167.930%
2025-05-01	18.5000	18.5000	15.8000	15.8000	-9.714%	1,759	11,540	+190.823%
2025-04-30	16.0000	17.5000	15.5500	17.5000	-2.289%	169	10,694	+162.571%
2025-04-29	18.0800	18.0800	17.4500	17.9100	+4.067%	463	10,675	+156.561%
2025-04-28	18.5500	19.0000	16.9800	17.2100	-4.917%	85	10,358	+166.996%
2025-04-25	18.0000	18.3000	17.2500	18.1000	+5.233%	394	10,362	+153.867%
2025-04-24	16.2000	17.3300	15.9500	17.2000	+11.688%	1,555	10,348	+167.151%
2025-04-23	15.4500	16.3500	14.5700	15.4000	+17.110%	178	9,152	+198.377%
2025-04-22	12.4500	14.0000	12.4500	13.1500	+12.393%	144	9,217	+249.430%
2025-04-21	12.4500	12.7500	11.4000	11.7000	-7.143%	145	9,159	+292.735%
2025-04-17	12.6500	12.9000	12.0000	12.6000	+1.205%	177	9,062	+264.683%
2025-04-16	13.4800	13.7300	12.0000	12.4500	-13.841%	127	9,062	+269.076%
2025-04-15	14.6200	15.5500	14.4000	14.4500	-0.687%	85	8,990	+217.993%
2025-04-14	15.7000	15.7000	14.1000	14.5500	-1.020%	153	8,974	+215.808%
2025-04-11	13.5000	14.9000	12.7500	14.7000	+19.512%	1,270	8,933	+212.585%
2025-04-10	12.7700	13.0500	11.4000	12.3000	-7.865%	282	8,425	+273.577%
2025-04-09	8.5900	13.5000	8.5900	13.3500	+50.338%	702	8,401	+244.195%
2025-04-08	10.0500	10.7000	8.3000	8.8800	-9.388%	193	8,196	+417.455%
2025-04-07	7.6500	10.3000	7.3500	9.8000	+8.168%	651	8,185	+368.878%
2025-04-04	9.9000	9.9000	7.9700	9.0600	-17.636%	1,812	8,025	+407.174%
2025-04-03	11.0000	11.7000	10.5600	11.0000	-18.939%	418	7,566	+317.727%
2025-04-02	13.0000	14.0000	13.0000	13.5700	+2.415%	71	7,444	+238.615%
2025-04-01	12.7800	14.0500	12.5000	13.2500	+4.331%	63	7,432	+246.792%
2025-03-31	11.8200	13.2000	11.5000	12.7000	-2.979%	132	7,435	+261.811%
2025-03-28	14.2000	14.2000	12.4100	13.0900	-10.034%	598	7,403	+251.031%
2025-03-27	15.1000	15.6500	14.1500	14.5500	-3.000%	221	7,292	+215.808%
2025-03-26	17.1000	17.1000	14.4500	15.0000	-13.043%	513	7,157	+206.333%
2025-03-25	18.8000	18.8000	16.6500	17.2500	-1.989%	626	7,166	+166.377%
2025-03-24	15.9000	18.0000	15.4500	17.6000	+18.200%	366	7,094	+161.080%
2025-03-21	13.2000	15.4000	13.1000	14.8900	+4.126%	210	7,228	+208.596%
2025-03-20	13.6000	14.6500	13.6000	14.3000	+1.924%	142	7,164	+221.329%
2025-03-19	12.5000	14.5500	12.4000	14.0300	+14.065%	409	7,188	+227.512%
2025-03-18	12.8500	13.4000	11.6000	12.3000	-7.865%	153	7,056	+273.577%
2025-03-17	11.7000	14.2000	11.7000	13.3500	+13.136%	236	7,002	+244.195%
2025-03-14	10.9500	11.8000	10.4900	11.8000	+18.593%	180	6,928	+289.407%
2025-03-13	11.3000	11.3000	9.9000	9.9500	-15.678%	129	6,863	+361.809%
2025-03-12	12.4000	12.5000	10.5000	11.8000	+15.122%	778	6,863	+289.407%
2025-03-11	10.7500	11.4500	10.1000	10.2500	+2.295%	372	6,356	+348.293%
2025-03-10	13.0000	14.2000	9.7700	10.0200	-34.510%	5,840	6,321	+358.583%
2025-03-07	14.6500	15.8000	13.1200	15.3000	-0.843%	1,178	9,428	+200.327%
2025-03-06	17.3500	18.7500	15.4000	15.4300	-9.766%	134	9,199	+197.797%
2025-03-05	16.4000	17.4500	15.5000	17.1000	+5.231%	168	9,186	+168.713%
2025-03-04	15.7000	17.3400	13.6500	16.2500	-1.396%	836	9,179	+182.769%
2025-03-03	20.5900	20.8000	16.4800	16.4800	-9.201%	382	9,109	+178.823%
2025-02-28	17.0000	19.3200	16.5000	18.1500	+3.655%	824	9,092	+153.168%
2025-02-27	18.9900	20.4000	17.4000	17.5100	-0.793%	261	9,068	+162.421%
2025-02-26	16.5500	18.6800	16.4000	17.6500	+11.356%	820	9,071	+160.340%
2025-02-25	17.2500	17.5000	14.1800	15.8500	-13.388%	1,927	9,059	+189.905%
2025-02-24	20.5000	20.5000	16.7500	18.3000	-4.687%	3,712	8,025	+151.093%
2025-02-21	23.0800	23.0800	19.0000	19.2000	-17.063%	3,308	5,727	+139.323%
2025-02-20	24.5800	24.5800	21.2500	23.1500	-5.510%	181	4,507	+98.488%
2025-02-19	26.6900	26.6900	24.5000	24.5000	-5.039%	114	4,437	+87.551%