Dark

HOOD20270115C55
HOOD Jan 15 2027 55.00 Call (HOOD270115C00055000)
option OPRA

EOD

Aug 20, 2026

41.89-3.077%(-1.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	42.0000	42.1800	41.8900	41.8900	-3.077%	3	2,030	0.000%
2026-08-19	40.1000	45.8500	40.1000	43.2200	+6.192%	6	2,031	-3.077%
2026-08-18	40.7000	40.7000	40.7000	40.7000	-12.661%	1	2,034	+2.924%
2026-08-13	47.8000	47.8000	46.6000	46.6000	+12.154%	3	2,034	-10.107%
2026-08-12	41.5500	41.5500	41.5500	41.5500	+0.193%	2	2,035	+0.818%
2026-08-11	41.3500	41.5100	41.3500	41.4700	-1.121%	4	2,035	+1.013%
2026-08-10	41.3000	41.9400	41.3000	41.9400	-0.663%	8	2,037	-0.119%
2026-08-07	42.2200	42.2200	42.2200	42.2200	-1.008%	5	2,036	-0.782%
2026-08-05	42.6500	42.6500	42.6500	42.6500	+1.669%	4	2,041	-1.782%
2026-08-04	40.7000	41.9500	40.7000	41.9500	+15.247%	8	2,043	-0.143%
2026-08-03	36.4000	36.4000	36.4000	36.4000	-1.622%	1	2,044	+15.082%
2026-07-31	37.0000	37.0000	37.0000	37.0000	-6.424%	2	2,044	+13.216%
2026-07-29	39.5400	39.5400	39.5400	39.5400	-5.066%	10	2,042	+5.943%
2026-07-28	40.0000	41.6500	40.0000	41.6500	-5.427%	2	2,032	+0.576%
2026-07-24	44.8400	44.8400	44.0400	44.0400	-15.226%	2	2,032	-4.882%
2026-07-23	51.9500	51.9500	51.9500	51.9500	-7.628%	2	2,032	-19.365%
2026-07-21	55.8000	56.2400	55.8000	56.2400	+13.754%	2	2,034	-25.516%
2026-07-20	51.1400	51.1400	49.4400	49.4400	+1.353%	6	2,035	-15.271%
2026-07-17	46.8800	48.7800	46.8800	48.7800	-22.792%	7	2,036	-14.125%
2026-07-15	63.1800	63.1800	63.1800	63.1800	+8.370%	1	2,037	-33.697%
2026-07-14	58.3000	58.3000	58.3000	58.3000	+0.517%	1	2,038	-28.148%
2026-07-13	59.5000	59.7200	58.0000	58.0000	-5.997%	4	2,037	-27.776%
2026-07-10	61.7000	61.7000	61.7000	61.7000	-3.443%	20	2,038	-32.107%
2026-07-09	63.9000	63.9000	63.9000	63.9000	+0.409%	1	2,038	-34.444%
2026-07-07	62.8500	63.6400	62.8500	63.6400	-3.003%	2	2,038	-34.177%
2026-07-06	62.5000	65.6100	62.5000	65.6100	+7.311%	9	2,038	-36.153%
2026-07-02	66.3000	67.5500	59.1000	61.1400	+6.609%	6	2,051	-31.485%
2026-07-01	54.2000	57.3500	54.2000	57.3500	+12.783%	18	2,051	-26.957%
2026-06-29	50.0000	50.8500	50.0000	50.8500	+8.376%	3	2,051	-17.620%
2026-06-26	46.0000	47.1600	46.0000	46.9200	+7.738%	46	2,051	-10.720%
2026-06-25	43.8500	43.9400	43.5500	43.5500	-5.429%	7	2,072	-3.812%
2026-06-24	47.4700	47.4700	46.0500	46.0500	-10.704%	8	2,071	-9.034%
2026-06-23	51.9000	51.9000	51.5700	51.5700	-7.081%	2	2,072	-18.771%
2026-06-22	55.5000	55.5000	55.5000	55.5000	+2.607%	1	2,073	-24.523%
2026-06-18	55.4700	55.4700	54.0900	54.0900	-7.853%	3	2,077	-22.555%
2026-06-17	50.8600	58.7000	50.8600	58.7000	+27.609%	14	2,077	-28.637%
2026-06-16	45.8000	46.0000	45.8000	46.0000	-6.122%	6	2,077	-8.935%
2026-06-15	47.7000	49.2000	47.0000	49.0000	+13.689%	5	2,077	-14.510%
2026-06-12	42.2500	44.5500	41.0000	43.1000	+7.535%	5	2,078	-2.807%
2026-06-11	40.0800	40.0800	40.0800	40.0800	+3.299%	1	2,082	+4.516%
2026-06-10	41.0000	41.4600	38.8000	38.8000	+25.161%	9	2,082	+7.964%
2026-06-09	31.0000	31.0000	31.0000	31.0000	-12.750%	1	2,085	+35.129%
2026-06-08	35.5900	36.4500	35.5300	35.5300	+6.218%	29	2,085	+17.900%
2026-06-05	37.5100	37.9000	33.4500	33.4500	-10.322%	16	2,108	+25.232%
2026-06-04	36.8600	37.3000	36.8600	37.3000	+9.320%	2	2,118	+12.306%
2026-06-03	36.5000	36.5000	34.1200	34.1200	-12.513%	6	2,120	+22.773%
2026-06-02	38.2500	39.0000	38.2500	39.0000	-6.921%	2	2,121	+7.410%
2026-06-01	38.0000	42.2000	38.0000	41.9000	-2.919%	10	2,122	-0.024%
2026-05-29	38.1000	43.1600	38.1000	43.1600	+26.199%	22	2,127	-2.943%
2026-05-28	29.2700	34.2000	29.0000	34.2000	+23.913%	12	2,131	+22.485%
2026-05-27	26.5000	27.6000	26.2500	27.6000	+5.263%	4	2,139	+51.775%
2026-05-26	27.5000	27.5000	25.9500	26.2200	-1.057%	6	2,140	+59.764%
2026-05-22	26.1000	26.9000	26.1000	26.5000	-2.574%	7	2,141	+58.075%
2026-05-21	27.1600	27.2500	27.1600	27.2000	-2.369%	8	2,140	+54.007%
2026-05-20	27.4500	27.8600	27.0500	27.8600	+2.994%	2,002	2,140	+50.359%
2026-05-19	27.7000	27.7000	26.6300	27.0500	-2.873%	4	2,959	+54.861%
2026-05-18	28.9000	28.9000	27.8500	27.8500	-3.399%	14	2,959	+50.413%
2026-05-15	29.2800	29.2800	28.8300	28.8300	-11.456%	4	2,959	+45.300%
2026-05-14	32.3700	32.7700	31.5500	32.5600	+11.890%	8	2,975	+28.655%
2026-05-13	29.3400	29.3400	29.0000	29.1000	+0.902%	22	2,981	+43.952%
2026-05-12	30.0000	31.5500	28.8400	28.8400	-10.016%	9	2,981	+45.250%
2026-05-11	30.0000	32.0500	30.0000	32.0500	+12.852%	10	2,981	+30.702%
2026-05-08	27.1500	28.9000	27.1500	28.4000	+1.429%	10	2,986	+47.500%
2026-05-07	29.9600	29.9600	28.0000	28.0000	-9.677%	11	2,984	+49.607%
2026-05-06	29.4000	31.0000	29.3000	31.0000	+5.622%	6	2,973	+35.129%
2026-05-05	29.9100	29.9100	29.2500	29.3500	-0.238%	14	2,973	+42.726%
2026-05-04	28.1000	29.8000	28.1000	29.4200	+7.963%	29	2,962	+42.386%
2026-05-01	27.0000	27.2500	27.0000	27.2500	+5.784%	4	2,939	+53.725%
2026-04-30	24.4100	26.8000	24.4100	25.7600	+4.081%	23	2,939	+62.616%
2026-04-29	26.3500	26.4200	23.7000	24.7500	-27.206%	42	2,939	+69.253%
2026-04-28	34.6800	34.6800	33.8000	34.0000	-4.090%	8	2,933	+23.206%
2026-04-27	36.5000	36.5000	35.2000	35.4500	-1.882%	5	2,934	+18.166%
2026-04-24	36.1300	36.1300	36.1300	36.1300	+4.603%	3	2,939	+15.942%
2026-04-23	34.5400	34.5400	34.5400	34.5400	-12.601%	2	2,942	+21.280%
2026-04-22	39.0500	39.5200	39.0500	39.5200	+1.856%	4	2,944	+5.997%
2026-04-21	38.8000	38.8000	38.8000	38.8000	-3.000%	1	2,941	+7.964%
2026-04-20	40.0000	40.0000	40.0000	40.0000	-5.213%	1	2,941	+4.725%
2026-04-17	43.6000	43.6000	42.2000	42.2000	+8.903%	7	2,942	-0.735%
2026-04-16	39.6000	39.6500	37.8300	38.7500	+0.911%	7	2,949	+8.103%
2026-04-15	34.3500	38.4000	34.3500	38.4000	+21.905%	10	2,947	+9.089%
2026-04-14	30.0000	31.5400	30.0000	31.5000	+26.000%	5	2,949	+32.984%
2026-04-13	24.6000	25.2000	24.3000	25.0000	+4.428%	11	2,950	+67.560%
2026-04-10	24.2000	24.3500	23.6000	23.9400	-5.748%	14	2,957	+74.979%
2026-04-09	24.5500	25.6000	24.5500	25.4000	-1.550%	7	2,953	+64.921%
2026-04-08	29.0000	29.0000	25.8000	25.8000	+7.950%	11	2,958	+62.364%
2026-04-07	23.5200	23.9000	23.5200	23.9000	-4.400%	5	2,952	+75.272%
2026-04-06	25.4500	25.5000	24.5000	25.0000	+3.691%	15	2,947	+67.560%
2026-04-02	22.4900	24.3000	22.4900	24.1100	-6.731%	2,008	1,274	+73.745%
2026-04-01	25.8500	25.8500	25.8500	25.8500	+14.991%	1	1,274	+62.050%
2026-03-31	22.4800	22.4800	22.4800	22.4800	+6.138%	2	1,274	+86.343%
2026-03-30	23.0000	23.0000	20.3500	21.1800	-5.108%	7	1,276	+97.781%
2026-03-27	22.8100	23.5000	22.3200	22.3200	-11.779%	26	1,277	+87.679%
2026-03-26	25.3200	25.3200	25.0000	25.3000	-6.985%	14	1,291	+65.573%
2026-03-25	28.5500	28.5500	27.2000	27.2000	+11.475%	2	1,291	+54.007%
2026-03-24	25.0000	25.0000	23.9000	24.4000	-10.623%	6	1,292	+71.680%
2026-03-23	27.3000	27.3000	27.3000	27.3000	+5.814%	1	1,293	+53.443%
2026-03-20	28.0500	28.0500	25.8000	25.8000	-8.673%	27	1,293	+62.364%
2026-03-19	27.2500	28.2500	27.2500	28.2500	-4.882%	3	1,309	+48.283%
2026-03-18	29.5400	29.7000	29.2000	29.7000	+0.849%	3	1,307	+41.044%
2026-03-16	29.4500	29.4500	29.4500	29.4500	+4.064%	9	1,307	+42.241%
2026-03-13	30.0300	30.0300	28.2000	28.3000	-8.117%	6	1,316	+48.021%
2026-03-12	31.0000	31.0000	30.8000	30.8000	-8.060%	209	1,316	+36.006%
2026-03-11	33.5000	33.5000	33.5000	33.5000	+6.013%	1	1,507	+25.045%
2026-03-09	32.8000	32.8000	31.6000	31.6000	-9.585%	3	1,506	+32.563%
2026-03-05	37.2500	37.2500	34.9500	34.9500	-2.156%	3	1,506	+19.857%
2026-03-04	34.2000	36.2200	34.2000	35.7200	+16.352%	5	1,506	+17.273%
2026-03-03	30.7000	30.7000	30.7000	30.7000	+1.723%	1	1,506	+36.450%
2026-02-27	30.3300	31.1000	29.9500	30.1800	-7.819%	13	1,506	+38.801%
2026-02-26	31.8000	32.7400	31.2500	32.7400	+1.206%	22	1,507	+27.947%
2026-02-25	32.1500	32.3500	32.1500	32.3500	+16.158%	3	1,486	+29.490%
2026-02-24	26.8900	27.8500	26.8900	27.8500	+1.273%	4	1,486	+50.413%
2026-02-23	27.9000	28.1500	27.5000	27.5000	-13.249%	6	1,483	+52.327%
2026-02-20	31.7000	31.7000	31.7000	31.7000	+2.159%	1	1,478	+32.145%
2026-02-18	30.8000	32.2500	30.8000	31.0300	+1.405%	13	1,478	+34.998%
2026-02-17	29.3500	30.8000	29.3500	30.6000	-0.875%	7	1,485	+36.895%
2026-02-13	29.2000	32.2500	29.2000	30.8700	+12.870%	114	1,492	+35.698%
2026-02-12	31.2000	31.2000	27.3300	27.3500	-13.804%	222	1,492	+53.163%
2026-02-11	33.0000	33.0000	30.0000	31.7300	-20.076%	54	1,481	+32.020%
2026-02-10	40.8500	40.8500	39.7000	39.7000	-4.406%	5	1,486	+5.516%
2026-02-09	41.2500	41.5300	41.0000	41.5300	+11.550%	4	1,489	+0.867%
2026-02-06	33.8000	37.9200	33.8000	37.2300	+28.379%	7	1,491	+12.517%
2026-02-05	33.8500	33.8500	29.0000	29.0000	-15.698%	69	1,493	+44.448%
2026-02-04	37.1200	37.1200	32.8700	34.4000	-10.881%	313	1,501	+21.773%
2026-02-03	40.0500	40.0500	38.6000	38.6000	-10.233%	2	1,500	+8.523%
2026-02-02	47.4900	47.4900	43.0000	43.0000	-17.116%	5	1,499	-2.581%
2026-01-30	54.4400	54.4400	51.8800	51.8800	+0.934%	32	1,497	-19.256%
2026-01-29	52.0000	53.5000	51.4000	51.4000	-6.084%	7	1,514	-18.502%
2026-01-28	55.5000	55.5000	54.6900	54.7300	-7.394%	45	1,511	-23.461%
2026-01-23	58.1500	59.1000	58.1500	59.1000	+3.485%	2	1,517	-29.120%
2026-01-22	56.9800	57.1100	56.9800	57.1100	-1.534%	2	1,516	-26.650%
2026-01-21	58.0000	58.0000	58.0000	58.0000	-3.172%	1	1,515	-27.776%
2026-01-16	59.0000	60.9500	59.0000	59.9000	-3.387%	5	1,516	-30.067%
2026-01-15	65.9500	65.9500	62.0000	62.0000	-9.343%	5	1,516	-32.435%
2026-01-14	69.1300	69.1300	68.3900	68.3900	-0.884%	3	1,516	-38.748%
2026-01-13	69.0000	69.0000	69.0000	69.0000	-1.443%	1	1,515	-39.290%
2026-01-06	70.0100	70.0100	70.0100	70.0100	-1.394%	2	1,516	-40.166%
2026-01-05	68.4500	71.0000	68.4500	71.0000	+10.078%	3	1,520	-41.000%
2026-01-02	66.0000	66.0000	62.5000	64.5000	+0.781%	7	1,520	-35.054%
2025-12-31	65.3500	65.3500	63.8500	64.0000	-4.120%	5	1,522	-34.547%
2025-12-30	67.8200	67.8200	66.7500	66.7500	-1.257%	3	1,522	-37.243%
2025-12-29	67.6000	67.6000	67.6000	67.6000	-3.235%	1	1,522	-38.033%
2025-12-26	69.8600	69.8600	69.8600	69.8600	-3.933%	1	1,522	-40.037%
2025-12-22	72.7200	72.7200	72.7200	72.7200	+1.352%	2	1,522	-42.395%
2025-12-17	71.7500	71.7500	71.7500	71.7500	+1.170%	1	1,522	-41.617%
2025-12-16	70.9200	70.9200	70.9200	70.9200	+1.677%	2	1,522	-40.933%
2025-12-15	69.7500	69.7500	69.7500	69.7500	-1.968%	1	1,524	-39.943%
2025-12-12	72.8300	72.8300	69.9600	71.1500	-5.348%	4	1,524	-41.124%
2025-12-11	75.1700	75.1700	75.1700	75.1700	-14.735%	5	1,523	-44.273%
2025-12-09	87.7000	88.1600	87.7000	88.1600	+4.245%	2	1,518	-52.484%
2025-12-08	84.5700	84.5700	84.5700	84.5700	+0.083%	1	1,518	-50.467%
2025-12-03	77.3000	84.5000	77.3000	84.5000	+14.421%	5	1,519	-50.426%
2025-12-01	73.8500	73.8500	73.8500	73.8500	-7.468%	1	1,523	-43.277%
2025-11-28	80.4600	80.4600	79.8100	79.8100	+3.354%	3	1,524	-47.513%
2025-11-26	77.1500	77.2200	77.1500	77.2200	+13.459%	6	1,530	-45.752%
2025-11-25	68.0600	68.0600	68.0600	68.0600	+4.147%	1	1,530	-38.451%
2025-11-24	64.5000	65.3500	64.5000	65.3500	+5.437%	2	1,530	-35.899%
2025-11-21	58.8600	61.9800	58.8600	61.9800	+2.109%	16	1,531	-32.414%
2025-11-20	61.2000	63.0000	60.3500	60.7000	-14.447%	24	1,536	-30.988%
2025-11-19	70.9500	70.9500	70.9500	70.9500	+5.738%	3	1,543	-40.958%
2025-11-17	71.7000	72.5000	67.1000	67.1000	-12.115%	105	1,543	-37.571%
2025-11-14	76.3500	76.3500	76.3500	76.3500	+2.277%	19	1,546	-45.134%
2025-11-13	75.9000	76.0200	73.0000	74.6500	-11.740%	4	1,546	-43.885%
2025-11-12	84.5800	84.5800	84.5800	84.5800	-6.022%	1	1,547	-50.473%
2025-11-10	90.0000	90.0000	90.0000	90.0000	+12.923%	2	1,548	-53.456%
2025-11-07	74.1500	79.7000	74.1500	79.7000	+0.886%	4	1,550	-47.440%
2025-11-06	83.5500	83.5500	79.0000	79.0000	-14.595%	11	1,551	-46.975%
2025-11-05	89.4300	92.5000	88.0000	92.5000	+2.835%	14	1,554	-54.714%
2025-11-04	91.5500	95.5500	89.9500	89.9500	-9.251%	6	1,550	-53.430%
2025-10-31	101.0000	101.0000	98.5000	99.1200	+3.791%	16	1,548	-57.738%
2025-10-29	95.0000	95.5000	95.0000	95.5000	-3.046%	2	1,556	-56.136%
2025-10-28	97.8000	98.5000	97.0000	98.5000	+0.510%	23	1,557	-57.472%
2025-10-27	98.0000	98.0000	98.0000	98.0000	+5.774%	3	1,560	-57.255%
2025-10-24	92.6500	92.6500	92.6500	92.6500	+14.242%	2	1,560	-54.787%
2025-10-23	81.1000	81.1000	81.1000	81.1000	+8.903%	1	1,560	-48.348%
2025-10-22	76.1000	76.1000	74.4700	74.4700	-11.134%	2	1,561	-43.749%
2025-10-21	84.4500	84.4500	83.8000	83.8000	+6.386%	4	1,560	-50.012%
2025-10-17	78.7700	78.7700	78.7700	78.7700	-13.363%	1	1,560	-46.820%
2025-10-15	90.9200	90.9200	90.9200	90.9200	-2.540%	1	1,559	-53.927%
2025-10-10	98.0000	98.0000	93.2900	93.2900	-8.134%	6	1,559	-55.097%
2025-10-08	100.0000	101.5500	100.0000	101.5500	+4.261%	2	1,562	-58.749%
2025-10-07	97.4000	97.4000	97.4000	97.4000	-2.454%	2	1,564	-56.992%
2025-10-06	103.7400	103.7400	99.8500	99.8500	+5.216%	11	1,564	-58.047%
2025-10-03	96.6100	96.9900	94.9000	94.9000	+0.732%	4	1,564	-55.859%
2025-10-02	94.2100	94.2100	94.2100	94.2100	+1.029%	1	1,568	-55.536%
2025-09-30	93.2500	93.2500	90.0000	93.2500	+7.184%	7	1,568	-55.078%
2025-09-29	79.8000	87.0000	79.7000	87.0000	+17.918%	14	1,568	-51.851%
2025-09-26	73.7800	73.7800	73.7800	73.7800	-0.833%	3	1,571	-43.223%
2025-09-25	76.7200	76.7200	73.8000	74.4000	-7.058%	20	1,571	-43.696%
2025-09-24	78.1500	80.0500	78.1500	80.0500	+3.424%	7	1,569	-47.670%
2025-09-23	77.4000	77.4000	77.4000	77.4000	+2.381%	1	1,576	-45.879%
2025-09-22	75.6000	75.6000	75.6000	75.6000	-0.982%	2	1,576	-44.590%
2025-09-19	75.5000	76.3500	75.5000	76.3500	+0.461%	4	1,577	-45.134%
2025-09-18	76.0000	76.0000	76.0000	76.0000	+9.970%	1	1,580	-44.882%
2025-09-17	70.0200	70.0200	68.6200	69.1100	-0.130%	12	1,581	-39.386%
2025-09-16	66.8000	69.6500	66.8000	69.2000	0.000%	41	1,589	-39.465%
2025-09-12	67.1500	69.2000	66.2000	69.2000	-3.956%	3	1,613	-39.465%
2025-09-11	72.0500	72.0500	72.0500	72.0500	+3.002%	2	1,615	-41.860%
2025-09-10	74.2800	74.2800	69.9500	69.9500	-1.340%	11	1,615	-40.114%
2025-09-09	68.9000	70.9000	67.4600	70.9000	+2.397%	8	1,619	-40.917%
2025-09-08	65.0000	69.2700	65.0000	69.2400	+31.136%	27	1,621	-39.500%
2025-09-05	50.2000	52.8000	50.2000	52.8000	-8.206%	31	1,635	-20.663%
2025-09-04	55.1000	57.5200	55.1000	57.5200	+8.344%	4	1,641	-27.173%
2025-09-03	53.0900	53.0900	53.0900	53.0900	-2.748%	22	1,641	-21.096%
2025-09-02	54.6200	55.3500	53.7000	54.5900	-6.843%	8	1,641	-23.264%
2025-08-27	58.6000	58.6000	58.6000	58.6000	-5.101%	2	1,638	-28.515%
2025-08-26	61.6000	61.7500	61.2700	61.7500	+0.358%	4	1,638	-32.162%
2025-08-25	61.7800	61.7800	61.5300	61.5300	+3.586%	6	1,637	-31.919%
2025-08-22	59.4000	59.4000	59.4000	59.4000	-1.574%	1	1,637	-29.478%
2025-08-21	61.2000	61.2000	60.3500	60.3500	+3.162%	15	1,637	-30.588%
2025-08-20	58.0000	58.5000	54.7500	58.5000	-7.583%	15	1,646	-28.393%
2025-08-19	65.5500	65.5500	63.3000	63.3000	-3.814%	2	1,635	-33.823%
2025-08-18	65.2600	65.8100	65.2600	65.8100	+0.473%	2	1,637	-36.347%
2025-08-15	64.6000	65.5000	64.6000	65.5000	+4.968%	2	1,639	-36.046%
2025-08-14	61.9000	62.4000	61.9000	62.4000	-2.041%	7	1,639	-32.869%
2025-08-13	68.7000	68.7000	63.7000	63.7000	-6.694%	2	1,640	-34.239%
2025-08-12	68.0000	70.0000	68.0000	68.2700	+0.250%	4	1,640	-38.641%
2025-08-11	69.8800	70.1100	68.1000	68.1000	+0.044%	7	1,640	-38.488%
2025-08-08	68.0000	70.0500	67.0000	68.0700	+7.197%	25	1,646	-38.460%
2025-08-07	64.6000	64.6000	62.5000	63.5000	+9.483%	23	1,647	-34.031%
2025-08-06	57.0100	58.0000	56.1500	58.0000	-0.446%	3	1,658	-27.776%
2025-08-05	59.2300	59.2300	58.2600	58.2600	-2.575%	6	1,658	-28.098%
2025-08-04	55.0000	59.8000	54.0000	59.8000	+9.124%	15	1,653	-29.950%
2025-08-01	51.1000	57.2500	51.1000	54.8000	-3.266%	54	1,656	-23.558%
2025-07-31	56.1500	61.0000	56.1500	56.6500	-5.299%	21	1,629	-26.055%
2025-07-30	60.8300	60.9000	59.8200	59.8200	+0.928%	7	1,631	-29.973%
2025-07-29	60.0500	60.3000	58.5700	59.2700	-1.217%	10	1,632	-29.323%
2025-07-28	60.0000	61.0000	59.5000	60.0000	+0.503%	22	1,638	-30.183%
2025-07-25	55.8000	59.7000	55.8000	59.7000	+5.514%	5	1,648	-29.832%
2025-07-24	55.4000	56.5800	55.4000	56.5800	+0.053%	73	1,650	-25.963%
2025-07-23	56.3000	56.5500	55.5000	56.5500	-0.876%	10	1,722	-25.924%
2025-07-22	55.0000	57.0500	55.0000	57.0500	-9.084%	13	1,729	-26.573%
2025-07-21	63.5000	63.5400	61.8000	62.7500	-1.876%	21	1,742	-33.243%
2025-07-18	65.4500	66.9800	63.3000	63.9500	+5.077%	30	1,758	-34.496%
2025-07-17	60.1700	60.8600	60.0200	60.8600	+7.717%	13	1,763	-31.170%
2025-07-16	57.7500	59.1000	56.5000	56.5000	+0.893%	18	1,773	-25.858%
2025-07-15	55.3500	56.0000	55.3500	56.0000	+1.652%	2	1,774	-25.196%
2025-07-14	55.0900	55.0900	55.0900	55.0900	+1.680%	1	1,774	-23.961%
2025-07-11	56.0000	56.0000	54.1800	54.1800	-0.037%	14	1,775	-22.684%
2025-07-10	54.2000	54.2000	54.2000	54.2000	+6.275%	3	1,784	-22.712%
2025-07-09	49.0000	51.0000	49.0000	51.0000	+4.766%	13	1,786	-17.863%
2025-07-08	52.0000	52.0000	48.5000	48.6800	-4.079%	7	1,791	-13.948%
2025-07-07	50.7500	50.7500	50.7500	50.7500	-0.216%	1	1,797	-17.458%
2025-07-03	52.1400	52.1400	50.5900	50.8600	-7.393%	4	1,797	-17.637%
2025-07-02	52.6300	56.2300	52.6300	54.9200	+8.796%	46	1,797	-23.725%
2025-07-01	55.7500	55.7500	48.0000	50.4800	-0.630%	26	2,033	-17.017%
2025-06-30	46.0000	50.8000	45.5000	50.8000	+22.705%	76	2,038	-17.539%
2025-06-27	41.8700	42.2500	41.1000	41.4000	-2.634%	26	2,027	+1.184%
2025-06-26	41.2500	42.6000	41.2500	42.5200	+3.029%	248	2,014	-1.482%
2025-06-25	42.9700	43.2500	40.5000	41.2700	+2.103%	15	2,044	+1.502%
2025-06-24	37.5500	40.5000	37.5500	40.4200	+12.905%	18	2,053	+3.637%
2025-06-23	37.2000	37.2000	35.8000	35.8000	-6.037%	3	2,062	+17.011%
2025-06-20	36.8900	38.1000	36.8900	38.1000	+3.561%	4	2,063	+9.948%
2025-06-18	35.3500	37.5000	35.1000	36.7900	+8.846%	30	2,075	+13.862%
2025-06-17	35.9500	35.9500	33.8000	33.8000	-5.507%	13	2,075	+23.935%
2025-06-16	34.6500	35.7700	34.6500	35.7700	+7.096%	20	2,078	+17.109%
2025-06-13	32.5000	34.3000	32.5000	33.4000	-2.482%	16	2,087	+25.419%
2025-06-12	34.2500	34.2500	34.2500	34.2500	-1.354%	1	2,087	+22.307%
2025-06-11	34.2100	34.8500	34.2000	34.7200	+5.212%	61	2,088	+20.651%
2025-06-10	33.7500	34.3400	32.8500	33.0000	-1.257%	27	2,099	+26.939%
2025-06-09	31.4900	33.4200	30.1000	33.4200	-7.167%	52	2,095	+25.344%
2025-06-06	34.0000	37.3500	33.6800	36.0000	+7.463%	174	2,119	+16.361%
2025-06-05	35.0000	36.5000	32.6500	33.5000	+1.917%	28	2,139	+25.045%
2025-06-04	32.9500	33.0000	32.1600	32.8700	+1.138%	17	2,139	+27.441%
2025-06-03	31.0000	33.0500	30.5000	32.5000	+12.457%	46	2,149	+28.892%
2025-06-02	27.6000	29.3000	27.6000	28.9000	+9.677%	35	2,169	+44.948%
2025-05-30	25.6500	26.7500	25.6500	26.3500	+0.958%	32	2,196	+58.975%
2025-05-29	26.0000	26.7300	25.8500	26.1000	-4.044%	11	2,208	+60.498%
2025-05-28	26.9500	27.3700	26.9000	27.2000	-2.229%	26	2,214	+54.007%
2025-05-27	27.0000	28.2000	27.0000	27.8200	+6.918%	47	2,223	+50.575%
2025-05-23	26.0000	26.5800	25.7000	26.0200	-6.571%	62	2,268	+60.992%
2025-05-22	27.1500	27.8500	26.0000	27.8500	-1.798%	16	2,268	+50.413%
2025-05-21	26.0800	28.4500	26.0800	28.3600	+5.037%	3	2,276	+47.708%
2025-05-20	26.5500	27.0000	26.2300	27.0000	+2.857%	16	2,277	+55.148%
2025-05-19	24.7000	26.2500	24.7000	26.2500	+8.025%	24	2,273	+59.581%
2025-05-16	24.2500	24.5000	23.4500	24.3000	+4.968%	144	2,277	+72.387%
2025-05-15	24.0000	24.0000	21.4000	23.1500	-3.340%	46	2,281	+80.950%
2025-05-14	25.0800	25.7000	23.5000	23.9500	-4.658%	90	2,290	+74.906%
2025-05-13	23.1500	25.6000	23.0800	25.1200	+19.052%	466	2,238	+66.760%
2025-05-12	21.0000	22.3000	19.9500	21.1000	+8.931%	134	2,495	+98.531%
2025-05-09	19.4500	20.6500	18.9400	19.3700	+1.467%	414	2,513	+116.262%
2025-05-08	17.4500	19.6000	17.1000	19.0900	+23.560%	93	2,486	+119.434%
2025-05-07	16.7000	16.7000	15.4500	15.4500	+3.691%	3	2,485	+171.133%
2025-05-06	14.2200	15.0200	14.0000	14.9000	-0.667%	40	2,484	+181.141%
2025-05-05	13.3000	15.1100	13.3000	15.0000	-2.534%	30	2,482	+179.267%
2025-05-02	15.7500	16.1000	15.2500	15.3900	+8.380%	96	2,482	+172.190%
2025-05-01	16.0000	16.0000	14.2000	14.2000	-7.190%	58	2,485	+195.000%
2025-04-30	14.6800	15.3000	14.4400	15.3000	-4.732%	113	2,495	+173.791%
2025-04-29	16.0000	16.1000	15.6500	16.0600	+1.646%	42	2,557	+160.834%
2025-04-28	17.0100	17.0900	14.6500	15.8000	-4.647%	167	2,587	+165.127%
2025-04-25	16.5000	16.5700	15.6500	16.5700	+6.218%	58	2,698	+152.806%
2025-04-24	15.3000	15.6000	15.0000	15.6000	+16.418%	33	2,702	+168.526%
2025-04-23	14.6000	14.6000	13.4000	13.4000	+9.388%	69	2,685	+212.612%
2025-04-22	11.2500	12.5900	10.9000	12.2500	+19.746%	27	2,679	+241.959%
2025-04-21	11.3000	11.3000	10.2300	10.2300	-9.469%	23	2,680	+309.482%
2025-04-17	11.4500	11.4500	10.8000	11.3000	+1.802%	7	2,690	+270.708%
2025-04-16	10.8500	11.1000	10.8500	11.1000	-14.943%	2	2,690	+277.387%
2025-04-15	13.1000	13.1000	13.0500	13.0500	+4.400%	32	2,688	+220.996%
2025-04-14	13.8300	13.8300	12.5000	12.5000	-6.367%	110	2,720	+235.120%
2025-04-11	11.9000	13.3900	11.1500	13.3500	+18.142%	134	2,729	+213.783%
2025-04-10	11.2000	11.7500	9.8000	11.3000	-2.586%	89	2,783	+270.708%
2025-04-09	7.8200	11.6300	7.8200	11.6000	+50.649%	21	2,757	+261.121%
2025-04-08	9.6500	9.9000	7.3000	7.7000	-8.333%	49	2,769	+444.026%
2025-04-07	6.5000	9.3000	6.5000	8.4000	+1.205%	68	2,748	+398.690%
2025-04-04	7.5000	9.1000	7.0000	8.3000	-15.306%	258	2,719	+404.699%
2025-04-03	10.2000	10.6500	9.5000	9.8000	-20.130%	322	2,659	+327.449%
2025-04-02	11.8800	12.5700	11.8800	12.2700	+2.678%	209	2,787	+241.402%
2025-04-01	11.6000	12.3500	11.5900	11.9500	+4.825%	31	2,760	+250.544%
2025-03-31	10.8000	11.7400	10.4500	11.4000	-3.061%	26	2,739	+267.456%
2025-03-28	13.0500	13.0500	11.0500	11.7600	-9.538%	282	2,725	+256.207%
2025-03-27	12.9000	14.0700	12.7000	13.0000	-5.592%	70	2,636	+222.231%
2025-03-26	14.0000	14.5900	12.8800	13.7700	-8.139%	168	2,622	+204.212%
2025-03-25	16.5000	16.6000	14.9900	14.9900	-5.960%	109	2,619	+179.453%
2025-03-24	15.0200	15.9500	15.0200	15.9400	+17.638%	75	2,626	+162.798%
2025-03-21	12.0000	13.5500	12.0000	13.5500	+3.277%	142	2,584	+209.151%
2025-03-20	13.0000	13.1300	12.5300	13.1200	+3.307%	79	2,534	+219.284%
2025-03-19	11.3500	12.7000	11.3500	12.7000	+15.455%	23	2,467	+229.843%
2025-03-18	11.0000	12.1500	10.6500	11.0000	-9.984%	69	2,465	+280.818%
2025-03-17	10.5000	12.5500	10.5000	12.2200	+17.162%	97	2,445	+242.799%
2025-03-14	10.5000	10.6000	10.1500	10.4300	+17.720%	100	2,378	+301.630%
2025-03-13	9.5000	9.5000	8.8500	8.8600	-14.396%	105	2,332	+372.799%
2025-03-12	10.6000	10.6000	9.6500	10.3500	+13.115%	108	2,332	+304.734%
2025-03-11	9.8500	10.0500	9.1000	9.1500	+3.741%	42	2,338	+357.814%
2025-03-10	11.6400	11.7000	8.7500	8.8200	-35.620%	196	2,312	+374.943%
2025-03-07	13.2500	14.2500	11.9000	13.7000	-4.530%	298	2,311	+205.766%
2025-03-06	15.3900	16.5000	14.0500	14.3500	-7.419%	476	2,340	+191.916%
2025-03-05	14.4200	15.5000	14.1000	15.5000	+3.679%	91	1,922	+170.258%
2025-03-04	14.0000	15.8000	12.3500	14.9500	-0.400%	173	1,915	+180.201%
2025-03-03	19.7100	19.8000	14.9200	15.0100	-10.066%	150	1,809	+179.081%
2025-02-28	16.0000	17.6700	15.5500	16.6900	+2.080%	94	1,756	+150.989%
2025-02-27	18.4000	18.8000	16.0000	16.3500	+3.481%	254	1,745	+156.208%
2025-02-26	16.6000	16.9500	15.2000	15.8000	+12.057%	110	1,674	+165.127%
2025-02-25	15.2000	15.8000	12.6000	14.1000	-17.205%	114	1,660	+197.092%
2025-02-24	18.3100	18.3100	15.5500	17.0300	-4.326%	150	1,616	+145.978%
2025-02-21	21.7000	22.3500	17.8000	17.8000	-15.238%	1,070	1,569	+135.337%
2025-02-20	22.5700	22.5700	19.6000	21.0000	-11.392%	152	1,462	+99.476%
2025-02-19	24.4200	25.0800	22.6000	23.7000	-1.332%	59	1,357	+76.751%
2025-02-18	26.3000	26.3000	23.6200	24.0200	-12.015%	64	1,342	+74.396%
2025-02-14	26.3000	28.0000	23.2000	27.3000	+4.000%	148	1,367	+53.443%
2025-02-13	26.3400	28.2000	24.5300	26.2500	+25.358%	678	1,367	+59.581%
2025-02-12	19.9300	22.3000	19.9300	20.9400	+8.217%	198	1,322	+100.048%
2025-02-11	20.9000	21.0000	19.3500	19.3500	-9.155%	166	1,245	+116.486%
2025-02-10	22.2400	22.2400	20.9900	21.3000	+1.429%	313	1,269	+96.667%
2025-02-07	20.1500	21.2500	19.7700	21.0000	+10.526%	796	1,107	+99.476%
2025-02-06	19.2000	19.7500	18.8800	19.0000	-5.707%	81	1,110	+120.474%
2025-02-05	19.3500	20.1500	19.0000	20.1500	+8.333%	44	1,042	+107.891%
2025-02-04	19.0000	19.1000	18.6000	18.6000	+0.541%	212	1,056	+125.215%
2025-02-03	15.3500	18.5000	15.3500	18.5000	-2.478%	22	853	+126.432%
2025-01-31	19.2100	19.7000	18.9000	18.9700	-0.158%	42	843	+120.822%
2025-01-30	18.5000	19.0800	18.2500	19.0000	+8.262%	36	825	+120.474%
2025-01-29	17.5500	17.5500	17.5500	17.5500	+9.006%	1	825	+138.689%
2025-01-28	15.4000	16.1000	15.4000	16.1000	+7.119%	15	824	+160.186%
2025-01-27	16.5000	16.5000	14.6000	15.0300	-17.869%	81	814	+178.709%
2025-01-24	17.9500	18.3500	17.6500	18.3000	+5.780%	38	808	+128.907%
2025-01-23	17.7500	17.7500	17.3000	17.3000	+0.875%	4	798	+142.139%
2025-01-22	17.2500	17.7500	17.1500	17.1500	+0.705%	28	797	+144.257%
2025-01-21	16.9000	17.4000	15.7000	17.0300	+9.588%	199	772	+145.978%
2025-01-17	14.9300	16.6200	14.9300	15.5400	+5.356%	104	692	+169.562%
2025-01-16	14.4100	14.8100	14.4100	14.7500	+3.219%	32	692	+184.000%
2025-01-15	13.2500	14.6500	13.2500	14.2900	+22.451%	71	691	+193.142%
2025-01-14	12.5000	12.8000	11.6700	11.6700	+14.412%	4	691	+258.955%
2025-01-13	10.5100	10.5100	10.2000	10.2000	-4.673%	3	693	+310.686%
2025-01-10	10.0000	10.7000	10.0000	10.7000	-3.604%	24	690	+291.495%
2025-01-08	10.6500	11.1000	10.5000	11.1000	+0.909%	25	677	+277.387%
2025-01-07	12.7000	12.7000	11.0000	11.0000	-12.000%	54	677	+280.818%
2025-01-06	12.0000	12.5000	12.0000	12.5000	+6.383%	16	657	+235.120%
2025-01-03	10.4200	11.7500	10.3000	11.7500	+11.269%	16	665	+256.511%
2025-01-02	9.3100	10.5600	9.3100	10.5600	+12.941%	12	662	+296.686%
2024-12-31	9.7000	9.7000	9.3500	9.3500	-7.242%	36	659	+348.021%
2024-12-30	9.6500	10.0800	9.6500	10.0800	-2.136%	4	659	+315.575%
2024-12-27	10.1900	10.3000	10.0000	10.3000	-5.505%	18	655	+306.699%