Dark

HOOD20270115C65
HOOD Jan 15 2027 65.00 Call (HOOD270115C00065000)
option OPRA

EOD

Aug 20, 2026

33.64-8.388%(-3.08)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.9700	33.6400	32.9700	33.6400	-8.388%	11	1,445	0.000%
2026-08-19	36.7200	36.7200	36.7200	36.7200	+12.811%	1	1,444	-8.388%
2026-08-18	32.5500	32.5500	32.5500	32.5500	-7.000%	1	1,444	+3.349%
2026-08-17	35.2600	35.4200	35.0000	35.0000	-4.788%	4	1,444	-3.886%
2026-08-14	36.7600	36.7600	36.7600	36.7600	-3.568%	2	1,444	-8.487%
2026-08-13	38.0000	39.4500	38.0000	38.1200	+10.014%	7	1,442	-11.752%
2026-08-12	33.7000	34.6500	33.7000	34.6500	+2.515%	4	1,444	-2.915%
2026-08-10	34.0000	34.0000	33.8000	33.8000	+1.807%	2	1,443	-0.473%
2026-08-07	33.9000	34.5500	33.1400	33.2000	-3.684%	14	1,443	+1.325%
2026-08-05	33.5500	35.0000	33.5500	34.4700	+3.204%	13	1,436	-2.408%
2026-08-04	33.4000	33.4000	33.4000	33.4000	+3.598%	1	1,425	+0.719%
2026-08-03	31.0900	32.5800	31.0900	32.2400	+11.944%	7	1,426	+4.342%
2026-07-31	30.3000	30.3000	28.8000	28.8000	-2.703%	2	1,427	+16.806%
2026-07-30	29.6000	29.6000	29.6000	29.6000	-5.431%	5	1,427	+13.649%
2026-07-29	32.5000	32.5000	31.3000	31.3000	-7.533%	2	1,422	+7.476%
2026-07-28	34.1500	34.5000	33.8500	33.8500	-5.182%	3	1,424	-0.620%
2026-07-27	35.7000	35.7000	35.7000	35.7000	-0.833%	15	1,425	-5.770%
2026-07-24	37.5200	37.5200	36.0000	36.0000	-16.609%	4	1,410	-6.556%
2026-07-23	43.1500	43.1700	43.1500	43.1700	-7.380%	3	1,412	-22.076%
2026-07-22	46.6100	46.6100	46.6100	46.6100	-2.080%	1	1,410	-27.827%
2026-07-21	47.6000	47.6000	47.6000	47.6000	-14.388%	1	1,411	-29.328%
2026-07-15	55.5500	55.6000	54.3600	55.6000	+11.045%	4	1,411	-39.496%
2026-07-14	50.0700	50.0700	50.0700	50.0700	+0.140%	1	1,410	-32.814%
2026-07-13	50.8700	50.8700	49.4000	50.0000	-2.743%	4	1,411	-32.720%
2026-07-10	51.4100	51.4100	51.4100	51.4100	-6.629%	1	1,413	-34.565%
2026-07-09	56.7600	56.7600	55.0600	55.0600	+10.785%	6	1,413	-38.903%
2026-07-08	49.7000	49.7000	49.7000	49.7000	-6.226%	1	1,419	-32.314%
2026-07-07	53.7000	53.7000	53.0000	53.0000	-7.343%	31	1,420	-36.528%
2026-07-06	55.0000	57.2000	55.0000	57.2000	+9.056%	2	1,425	-41.189%
2026-07-02	53.2700	56.4000	51.3000	52.4500	+7.041%	45	1,431	-35.863%
2026-07-01	48.9700	49.0000	48.5000	49.0000	+26.943%	9	1,431	-31.347%
2026-06-26	37.3800	38.7700	37.3800	38.6000	+9.070%	4	1,433	-12.850%
2026-06-25	36.0000	36.0000	35.3900	35.3900	-9.256%	3	1,437	-4.945%
2026-06-24	40.5200	40.5200	38.1500	39.0000	-20.538%	113	1,439	-13.744%
2026-06-22	50.0200	50.0200	49.0800	49.0800	+6.142%	3	1,470	-31.459%
2026-06-18	45.8100	48.8500	45.0000	46.2400	0.000%	25	1,500	-27.249%
2026-06-17	45.8500	51.1300	45.8500	46.2400	+20.417%	47	1,500	-27.249%
2026-06-16	41.0100	41.0100	36.6900	38.4000	-4.596%	12	1,500	-12.396%
2026-06-15	40.4800	42.2900	40.0000	40.2500	+10.851%	22	1,502	-16.422%
2026-06-12	35.8500	38.3000	35.7500	36.3100	-0.083%	20	1,515	-7.353%
2026-06-11	32.5000	36.3400	30.6400	36.3400	+14.062%	6	1,529	-7.430%
2026-06-10	34.3700	34.6000	31.1500	31.8600	+16.277%	31	1,532	+5.587%
2026-06-09	30.8500	31.9100	26.2000	27.4000	-7.024%	13	1,533	+22.774%
2026-06-08	28.5000	29.4700	28.5000	29.4700	+7.673%	2	1,537	+14.150%
2026-06-05	29.0000	29.1000	25.9500	27.3700	-15.655%	12	1,539	+22.908%
2026-06-04	29.6500	32.4500	29.6500	32.4500	+16.727%	11	1,542	+3.667%
2026-06-03	29.1200	29.1200	27.8000	27.8000	-12.798%	10	1,541	+21.007%
2026-06-02	31.7200	33.0900	30.6000	31.8800	-8.259%	12	1,541	+5.521%
2026-06-01	31.1200	35.1400	30.4700	34.7500	-6.334%	44	1,542	-3.194%
2026-05-29	29.4900	37.1000	29.0000	37.1000	+30.404%	179	1,539	-9.326%
2026-05-28	20.4900	28.4500	20.4900	28.4500	+29.613%	38	1,546	+18.243%
2026-05-27	21.0000	21.9500	21.0000	21.9500	+8.449%	37	1,539	+53.257%
2026-05-26	20.7500	20.7500	20.1500	20.2400	+1.200%	12	1,554	+66.206%
2026-05-22	21.1000	21.1000	19.8000	20.0000	-3.846%	34	1,566	+68.200%
2026-05-21	21.3000	22.6500	20.8000	20.8000	-2.894%	30	1,549	+61.731%
2026-05-20	20.5000	21.4200	20.5000	21.4200	+0.563%	3	1,549	+57.049%
2026-05-19	22.3500	22.3500	20.4300	21.3000	-2.517%	16	1,558	+57.934%
2026-05-18	22.3500	22.5400	21.8500	21.8500	-4.585%	12	1,558	+53.959%
2026-05-15	23.5000	23.9000	22.7000	22.9000	-12.428%	11	1,558	+46.900%
2026-05-14	22.7500	26.4000	22.7500	26.1500	+13.795%	9	1,560	+28.642%
2026-05-13	22.0100	22.9800	22.0100	22.9800	-1.373%	10	1,570	+46.388%
2026-05-12	25.0000	25.2700	22.7500	23.3000	-8.627%	28	1,570	+44.378%
2026-05-11	22.6200	25.6000	22.6200	25.5000	+12.832%	18	1,570	+31.922%
2026-05-08	21.0000	22.6000	21.0000	22.6000	-3.419%	54	1,581	+48.850%
2026-05-07	23.3500	23.4000	23.3500	23.4000	-1.639%	3	1,532	+43.761%
2026-05-06	23.1500	23.9400	22.8000	23.7900	+3.210%	77	1,533	+41.404%
2026-05-05	23.2000	23.7500	23.0500	23.0500	-2.123%	35	1,577	+45.944%
2026-05-04	22.9800	23.5500	22.9800	23.5500	+10.047%	27	1,581	+42.845%
2026-05-01	20.6000	21.7000	20.4500	21.4000	+6.733%	40	1,567	+57.196%
2026-04-30	18.9300	20.8300	18.9300	20.0500	+4.427%	45	1,567	+67.781%
2026-04-29	20.5000	20.9500	18.5000	19.2000	-31.551%	665	1,575	+75.208%
2026-04-28	27.1500	28.2000	26.6000	28.0500	-2.941%	92	2,112	+19.929%
2026-04-27	28.9000	28.9000	28.9000	28.9000	-4.305%	2	2,091	+16.401%
2026-04-24	29.0000	30.2000	29.0000	30.2000	+4.282%	25	2,089	+11.391%
2026-04-23	32.5400	32.5400	28.9000	28.9600	-11.842%	36	2,076	+16.160%
2026-04-22	33.9100	34.0700	32.7300	32.8500	+5.797%	13	2,069	+2.405%
2026-04-21	34.6400	34.6400	31.0500	31.0500	-9.843%	31	2,041	+8.341%
2026-04-20	35.8500	35.8500	33.1000	34.4400	-1.176%	5	2,041	-2.323%
2026-04-17	34.5500	37.3300	34.5500	34.8500	+8.601%	35	2,045	-3.472%
2026-04-16	31.1600	32.8200	30.5600	32.0900	-1.109%	10	2,073	+4.830%
2026-04-15	28.8800	32.5000	28.8800	32.4500	+26.265%	101	2,076	+3.667%
2026-04-14	24.2000	25.8800	24.2000	25.7000	+31.795%	79	2,096	+30.895%
2026-04-13	18.0000	19.7000	18.0000	19.5000	+4.000%	35	2,095	+72.513%
2026-04-10	19.0000	19.2500	18.3500	18.7500	-3.846%	44	2,118	+79.413%
2026-04-09	19.2000	20.5100	18.5000	19.5000	-4.878%	28	2,083	+72.513%
2026-04-08	24.2500	24.2500	20.5000	20.5000	+9.217%	44	2,084	+64.098%
2026-04-07	18.5500	19.1500	17.5000	18.7700	-3.744%	67	2,097	+79.222%
2026-04-06	19.0000	19.5000	19.0000	19.5000	+3.120%	11	2,042	+72.513%
2026-04-02	18.3000	19.0700	17.2500	18.9100	-6.386%	28	2,046	+77.895%
2026-04-01	19.7900	20.2000	19.3900	20.2000	+4.935%	5	2,046	+66.535%
2026-03-31	17.0000	19.4700	17.0000	19.2500	+17.593%	29	2,049	+74.753%
2026-03-30	18.3100	18.3100	15.8000	16.3700	-5.920%	56	2,154	+105.498%
2026-03-27	19.0500	19.0500	17.2600	17.4000	-14.286%	207	2,158	+93.333%
2026-03-26	20.7000	21.3500	19.8000	20.3000	-6.365%	17	2,044	+65.714%
2026-03-25	21.7000	22.6300	21.4000	21.6800	+10.895%	45	2,050	+55.166%
2026-03-24	19.0000	19.5500	19.0000	19.5500	-9.616%	13	2,031	+72.072%
2026-03-23	21.7000	22.0000	21.2500	21.6300	+4.442%	31	2,021	+55.525%
2026-03-20	21.7300	21.7300	19.7500	20.7100	-10.385%	173	2,044	+62.434%
2026-03-19	21.5000	23.1100	21.5000	23.1100	-3.507%	26	2,060	+45.565%
2026-03-18	24.0000	24.0000	23.7000	23.9500	-4.771%	10	2,051	+40.459%
2026-03-17	25.5000	25.5000	24.7300	25.1500	+3.926%	11	2,055	+33.757%
2026-03-16	23.6000	24.2300	23.1500	24.2000	+6.420%	29	2,053	+39.008%
2026-03-13	24.8400	24.8400	22.7000	22.7400	-9.833%	616	2,057	+47.933%
2026-03-12	26.0000	26.0000	24.7500	25.2200	-5.543%	10	1,604	+33.386%
2026-03-11	26.7600	26.7600	26.7000	26.7000	-2.198%	4	1,602	+25.993%
2026-03-10	26.0000	28.0700	26.0000	27.3000	+3.605%	24	1,602	+23.223%
2026-03-09	26.0000	26.3500	25.5100	26.3500	+0.190%	3	1,605	+27.666%
2026-03-06	26.8500	26.8500	26.3000	26.3000	-5.735%	4	1,614	+27.909%
2026-03-05	31.0000	31.1500	27.3200	27.9000	-7.309%	15	1,611	+20.573%
2026-03-04	27.6500	30.5600	27.6500	30.1000	+15.370%	9	1,613	+11.761%
2026-03-03	23.0800	26.0900	23.0800	26.0900	-3.442%	3	1,616	+28.938%
2026-03-02	24.1000	27.5000	24.1000	27.0200	+9.704%	80	1,619	+24.500%
2026-02-27	25.0700	25.6700	24.3000	24.6300	-10.890%	27	1,649	+36.581%
2026-02-26	26.8200	27.6400	26.8200	27.6400	+5.657%	3	1,643	+21.708%
2026-02-25	26.0000	26.6900	24.6000	26.1600	+12.565%	40	1,639	+28.593%
2026-02-24	21.5500	23.2400	21.5500	23.2400	+3.982%	44	1,639	+44.750%
2026-02-23	23.4000	23.4000	22.0000	22.3500	-12.112%	10	1,660	+50.515%
2026-02-20	26.1900	26.1900	25.1000	25.4300	+0.753%	13	1,655	+32.285%
2026-02-19	24.0000	25.2500	24.0000	25.2400	-0.040%	14	1,649	+33.281%
2026-02-18	25.3500	27.1000	25.2500	25.2500	-1.751%	13	1,648	+33.228%
2026-02-17	26.0000	26.0000	23.6800	25.7000	-1.154%	14	1,646	+30.895%
2026-02-13	23.0000	26.3500	22.8000	26.0000	+13.290%	28	1,639	+29.385%
2026-02-12	26.9000	26.9000	22.3500	22.9500	-15.000%	52	1,639	+46.580%
2026-02-11	27.8000	27.8000	24.6800	27.0000	-18.919%	72	1,621	+24.593%
2026-02-10	34.7500	34.8000	33.0000	33.3000	-4.035%	35	1,603	+1.021%
2026-02-09	32.1500	35.3500	32.1500	34.7000	+10.334%	70	1,603	-3.055%
2026-02-06	27.8800	32.5000	27.8800	31.4500	+31.315%	25	1,590	+6.963%
2026-02-05	28.1900	28.2800	23.9500	23.9500	-17.979%	115	1,585	+40.459%
2026-02-04	31.3900	31.3900	27.4000	29.2000	-13.558%	36	1,543	+15.205%
2026-02-03	36.0000	36.0000	32.7000	33.7800	-7.198%	32	1,534	-0.414%
2026-02-02	36.9100	37.7700	35.5000	36.4000	-17.179%	16	1,517	-7.582%
2026-01-30	46.6500	46.6500	43.9500	43.9500	-0.880%	17	1,510	-23.458%
2026-01-29	45.4000	45.4000	44.3400	44.3400	-6.653%	12	1,510	-24.132%
2026-01-28	48.1000	48.1000	47.5000	47.5000	-2.001%	2	1,514	-29.179%
2026-01-27	50.7900	50.7900	48.0000	48.4700	-4.961%	34	1,513	-30.596%
2026-01-26	49.8100	51.0000	49.8100	51.0000	-1.923%	18	1,532	-34.039%
2026-01-23	52.0000	52.0000	52.0000	52.0000	+4.649%	1	1,532	-35.308%
2026-01-22	49.6900	49.6900	49.6900	49.6900	-1.604%	1	1,532	-32.300%
2026-01-20	49.5500	51.2000	49.5500	50.5000	-5.871%	5	1,531	-33.386%
2026-01-16	52.0000	53.8500	52.0000	53.6500	-4.876%	10	1,528	-37.297%
2026-01-15	58.7100	58.7100	56.4000	56.4000	-7.084%	3	1,528	-40.355%
2026-01-12	58.0500	60.7000	58.0500	60.7000	+2.499%	14	1,529	-44.580%
2026-01-09	59.2200	59.2200	59.2200	59.2200	-0.219%	3	1,531	-43.195%
2026-01-08	58.0000	59.4500	58.0000	59.3500	-6.682%	8	1,534	-43.319%
2026-01-07	61.9000	63.6000	61.9000	63.6000	-1.395%	2	1,527	-47.107%
2026-01-06	64.5000	64.5000	64.5000	64.5000	-1.376%	15	1,526	-47.845%
2026-01-05	62.0000	65.4000	62.0000	65.4000	+19.539%	7	1,540	-48.563%
2026-01-02	56.6500	56.6500	54.6500	54.7100	-3.168%	72	1,540	-38.512%
2025-12-31	56.9500	56.9500	56.5000	56.5000	-4.318%	4	1,575	-40.460%
2025-12-30	60.0900	60.2700	59.0500	59.0500	-2.542%	12	1,575	-43.031%
2025-12-29	60.5500	62.0000	60.5500	60.5900	-5.180%	4	1,565	-44.479%
2025-12-23	63.5000	64.0000	61.0600	63.9000	-2.740%	6	1,563	-47.355%
2025-12-19	63.8000	65.7000	63.8000	65.7000	+6.380%	22	1,558	-48.798%
2025-12-18	64.5000	64.5000	61.7600	61.7600	-0.387%	14	1,577	-45.531%
2025-12-17	65.6500	65.6500	62.0000	62.0000	+5.085%	6	1,575	-45.742%
2025-12-15	64.1000	64.1000	59.0000	59.0000	-9.231%	5	1,575	-42.983%
2025-12-12	68.5500	68.5500	65.0000	65.0000	-3.860%	6	1,570	-48.246%
2025-12-11	71.0000	71.0000	67.5900	67.6100	-16.221%	16	1,571	-50.244%
2025-12-09	80.0500	82.5000	80.0500	80.7000	+5.947%	8	1,563	-58.315%
2025-12-05	74.0000	76.1700	74.0000	76.1700	-4.906%	38	1,564	-55.836%
2025-12-04	77.1500	80.1000	77.1500	80.1000	+3.142%	24	1,557	-58.002%
2025-12-03	77.6600	77.6600	77.6600	77.6600	+7.339%	2	1,535	-56.683%
2025-12-02	72.0300	72.3500	72.0300	72.3500	-0.413%	2	1,536	-53.504%
2025-11-28	72.6500	72.6500	72.6500	72.6500	+2.541%	1	1,536	-53.696%
2025-11-26	70.3500	70.8500	70.0300	70.8500	+20.146%	4	1,537	-52.519%
2025-11-25	58.9500	59.4000	58.9500	58.9700	-0.891%	19	1,537	-42.954%
2025-11-24	59.0000	59.7400	59.0000	59.5000	+9.516%	7	1,521	-43.462%
2025-11-21	53.7000	56.0000	50.0000	54.3300	+1.932%	25	1,515	-38.082%
2025-11-20	54.3000	54.3500	53.3000	53.3000	-16.719%	4	1,529	-36.886%
2025-11-19	61.4700	64.0000	61.4700	64.0000	+2.318%	2	1,525	-47.438%
2025-11-18	60.5500	62.5500	60.5000	62.5500	+4.950%	3	1,526	-46.219%
2025-11-17	64.6000	64.9100	59.6000	59.6000	-16.527%	116	1,525	-43.557%
2025-11-14	64.9000	71.4000	64.0000	71.4000	+6.742%	42	1,626	-52.885%
2025-11-13	70.0000	70.0000	65.7000	66.8900	-8.931%	18	1,591	-49.708%
2025-11-12	76.3200	76.3200	73.3800	73.4500	-3.419%	6	1,579	-54.200%
2025-11-11	77.0000	77.5400	76.0500	76.0500	-3.367%	15	1,581	-55.766%
2025-11-10	76.7000	78.7000	76.7000	78.7000	+9.306%	2	1,588	-57.255%
2025-11-07	66.6300	72.0000	66.6300	72.0000	+0.069%	5	1,588	-53.278%
2025-11-06	75.6000	76.8000	71.9300	71.9500	-12.106%	30	1,586	-53.245%
2025-11-04	84.6800	84.6800	81.8600	81.8600	-8.710%	8	1,587	-58.905%
2025-11-03	89.6700	89.6700	89.6700	89.6700	-2.533%	1	1,590	-62.485%
2025-10-31	92.5900	93.2500	92.0000	92.0000	+6.667%	3	1,590	-63.435%
2025-10-30	85.7000	86.2500	85.7000	86.2500	-2.000%	2	1,591	-60.997%
2025-10-29	89.4000	89.4000	88.0100	88.0100	-2.590%	9	1,592	-61.777%
2025-10-27	90.2000	90.3500	90.2000	90.3500	+7.893%	2	1,599	-62.767%
2025-10-24	82.0000	83.7400	82.0000	83.7400	+11.653%	11	1,599	-59.828%
2025-10-23	74.6500	75.0000	74.6500	75.0000	+8.853%	2	1,610	-55.147%
2025-10-22	72.0000	72.0000	68.9000	68.9000	-8.133%	10	1,609	-51.176%
2025-10-17	72.1000	75.2900	71.0000	75.0000	-2.534%	31	1,602	-55.147%
2025-10-16	76.6000	76.9500	76.6000	76.9500	-2.471%	3	1,608	-56.283%
2025-10-15	82.7400	83.1900	78.9000	78.9000	-0.063%	44	1,611	-57.364%
2025-10-14	78.9500	78.9500	78.9500	78.9500	-4.035%	1	1,617	-57.391%
2025-10-13	83.5500	83.5500	82.2600	82.2700	-3.212%	14	1,617	-59.110%
2025-10-10	92.0000	92.0000	85.0000	85.0000	-9.188%	19	1,620	-60.424%
2025-10-08	89.1000	93.6000	89.1000	93.6000	+8.837%	4	1,606	-64.060%
2025-10-07	89.0000	89.0000	86.0000	86.0000	-4.444%	9	1,599	-60.884%
2025-10-06	92.0500	92.1500	90.0000	90.0000	-1.897%	3	1,599	-62.622%
2025-10-03	91.0000	91.7400	91.0000	91.7400	+6.625%	5	1,599	-63.331%
2025-10-02	86.0400	86.0400	86.0400	86.0400	-0.955%	2	1,599	-60.902%
2025-09-30	85.7500	86.8700	82.9500	86.8700	+8.723%	22	1,601	-61.275%
2025-09-29	74.3000	79.9000	74.3000	79.9000	+17.070%	24	1,620	-57.897%
2025-09-25	67.0000	68.2500	67.0000	68.2500	-5.862%	5	1,623	-50.711%
2025-09-24	71.1500	72.5000	71.1500	72.5000	+3.424%	5	1,626	-53.600%
2025-09-23	70.1000	70.1000	70.1000	70.1000	+1.934%	1	1,625	-52.011%
2025-09-22	68.0900	68.7700	68.0900	68.7700	+2.367%	13	1,626	-51.083%
2025-09-19	67.1800	67.1800	67.1800	67.1800	+1.788%	1	1,626	-49.926%
2025-09-18	67.3500	67.3500	66.0000	66.0000	+10.000%	4	1,626	-49.030%
2025-09-16	60.0000	60.0000	60.0000	60.0000	-1.510%	11	1,630	-43.933%
2025-09-15	60.9200	60.9200	60.9200	60.9200	-1.072%	2	1,630	-44.780%
2025-09-12	63.3700	63.3700	59.8800	61.5800	-4.453%	39	1,630	-45.372%
2025-09-11	64.4500	64.4500	64.4500	64.4500	-0.846%	1	1,612	-47.804%
2025-09-10	67.5700	67.5700	65.0000	65.0000	+4.839%	9	1,613	-48.246%
2025-09-08	58.4300	62.0000	58.4300	62.0000	+30.526%	40	1,621	-45.742%
2025-09-05	46.1500	47.5000	45.0000	47.5000	-6.126%	10	1,650	-29.179%
2025-09-04	48.3000	50.6200	48.3000	50.6000	+6.280%	8	1,642	-33.518%
2025-09-03	48.1400	48.1800	47.2500	47.6100	+1.190%	12	1,645	-29.343%
2025-09-02	46.8900	47.7000	46.8000	47.0500	-7.016%	7	1,636	-28.502%
2025-08-29	50.6000	50.6000	50.6000	50.6000	-9.852%	1	1,637	-33.518%
2025-08-25	57.3200	57.3200	55.8400	56.1300	+7.735%	5	1,637	-40.068%
2025-08-22	52.1000	52.1000	52.1000	52.1000	-3.715%	1	1,635	-35.432%
2025-08-21	53.3500	54.1100	53.3500	54.1100	+3.958%	2	1,636	-37.830%
2025-08-20	48.5000	52.0500	48.5000	52.0500	-4.108%	11	1,637	-35.370%
2025-08-19	63.0900	63.0900	54.2800	54.2800	-10.870%	19	1,635	-38.025%
2025-08-18	59.6500	60.9000	59.0400	60.9000	+3.836%	6	1,646	-44.762%
2025-08-15	58.9100	58.9100	57.8500	58.6500	+3.805%	21	1,642	-42.643%
2025-08-14	54.5000	56.5000	54.4500	56.5000	+1.692%	16	1,652	-40.460%
2025-08-13	61.7000	61.7000	55.3900	55.5600	-8.918%	44	1,664	-39.453%
2025-08-12	61.5000	61.5000	61.0000	61.0000	-2.711%	17	1,641	-44.852%
2025-08-11	63.5500	63.5700	62.7000	62.7000	+1.129%	19	1,625	-46.348%
2025-08-08	61.5000	62.0000	60.5800	62.0000	+12.727%	24	1,609	-45.742%
2025-08-07	55.0500	58.1700	55.0000	55.0000	+5.183%	61	1,611	-38.836%
2025-08-06	51.2500	52.2900	50.9500	52.2900	-1.228%	3	1,669	-35.666%
2025-08-05	54.0000	54.0000	52.9400	52.9400	-0.675%	3	1,667	-36.456%
2025-08-04	49.9000	53.3000	49.8800	53.3000	+11.019%	22	1,670	-36.886%
2025-08-01	44.2000	51.2500	41.6500	48.0100	-5.863%	25	1,679	-29.931%
2025-07-31	49.7500	52.7700	49.7500	51.0000	-4.993%	14	1,677	-34.039%
2025-07-30	53.7300	53.7300	53.0000	53.6800	+3.231%	6	1,679	-37.332%
2025-07-29	54.0000	54.0000	52.0000	52.0000	-3.418%	4	1,685	-35.308%
2025-07-28	53.2000	53.8400	53.1000	53.8400	+0.730%	58	1,686	-37.519%
2025-07-25	49.7500	53.4500	49.7500	53.4500	+5.737%	114	1,742	-37.063%
2025-07-24	50.5000	50.5500	50.5000	50.5500	-0.178%	3	1,831	-33.452%
2025-07-23	50.5500	50.6400	50.1900	50.6400	-0.530%	3	1,829	-33.570%
2025-07-22	54.0000	54.0000	48.5500	50.9100	-6.929%	12	1,831	-33.923%
2025-07-21	56.2500	58.2500	54.2500	54.7000	-4.454%	22	1,829	-38.501%
2025-07-18	59.1000	61.0000	56.6400	57.2500	+4.471%	74	1,822	-41.240%
2025-07-17	54.4000	54.8000	52.3500	54.8000	+3.494%	4	1,865	-38.613%
2025-07-16	50.7000	53.0000	50.7000	52.9500	+8.906%	15	1,867	-36.468%
2025-07-15	49.9500	50.2800	48.6200	48.6200	-0.674%	17	1,879	-30.810%
2025-07-14	48.9500	48.9500	48.9500	48.9500	-0.102%	1	1,880	-31.277%
2025-07-11	52.0000	52.0000	49.0000	49.0000	+1.135%	15	1,880	-31.347%
2025-07-10	45.7300	48.9000	45.7300	48.4500	+7.523%	62	1,872	-30.568%
2025-07-09	44.1400	45.0800	44.1400	45.0600	+2.877%	13	1,864	-25.344%
2025-07-08	48.0000	48.0000	43.2000	43.8000	-1.151%	13	1,864	-23.196%
2025-07-07	46.5700	46.5700	44.2000	44.3100	-3.126%	16	1,862	-24.080%
2025-07-03	46.8200	47.4000	44.5500	45.7400	-6.462%	58	1,891	-26.454%
2025-07-02	49.3000	51.5000	48.9000	48.9000	+10.784%	26	1,891	-31.207%
2025-07-01	46.0500	50.0000	43.0000	44.1400	-1.142%	75	1,899	-23.788%
2025-06-30	38.9000	44.7700	38.8500	44.6500	+23.172%	66	1,909	-24.658%
2025-06-27	36.6000	37.1600	35.5000	36.2500	-3.693%	12	1,917	-7.200%
2025-06-26	36.2000	37.6400	36.2000	37.6400	+3.265%	67	1,918	-10.627%
2025-06-25	36.5000	38.1500	35.7200	36.4500	+3.404%	25	1,871	-7.709%
2025-06-24	33.4000	35.8000	33.3100	35.2500	+12.512%	32	1,864	-4.567%
2025-06-23	33.0500	33.0500	30.5000	31.3300	-5.972%	7	1,869	+7.373%
2025-06-20	33.0000	33.6500	31.4500	33.3200	+1.062%	266	1,872	+0.960%
2025-06-18	30.3000	32.9700	30.3000	32.9700	+9.717%	38	1,866	+2.032%
2025-06-17	29.5500	30.0500	28.9700	30.0500	-3.686%	5	1,866	+11.947%
2025-06-16	29.9900	31.3700	29.9900	31.2000	+9.053%	37	1,865	+7.821%
2025-06-13	28.6500	29.5000	28.2500	28.6100	-2.885%	82	1,895	+17.581%
2025-06-12	28.7000	30.2500	28.7000	29.4600	-1.963%	27	1,920	+14.189%
2025-06-11	29.2500	30.6000	29.2500	30.0500	+4.159%	31	1,943	+11.947%
2025-06-10	29.0000	29.9400	27.9500	28.8500	-0.173%	86	1,951	+16.603%
2025-06-09	27.5000	28.9000	26.0000	28.9000	-5.246%	103	1,971	+16.401%
2025-06-06	30.1000	32.9000	29.2500	30.5000	+8.348%	404	1,947	+10.295%
2025-06-05	30.6500	31.4000	27.9000	28.1500	-0.880%	43	1,844	+19.503%
2025-06-04	28.0000	28.6000	27.7000	28.4000	+1.429%	80	1,863	+18.451%
2025-06-03	27.6500	28.9800	25.9000	28.0000	+12.224%	422	1,831	+20.143%
2025-06-02	24.2000	25.1500	23.4500	24.9500	+8.478%	40	1,979	+34.830%
2025-05-30	22.0000	23.0000	21.5000	23.0000	+4.784%	166	1,972	+46.261%
2025-05-29	23.4300	23.4300	21.7000	21.9500	-3.855%	32	1,930	+53.257%
2025-05-28	23.5000	24.0000	22.7700	22.8300	-4.196%	602	1,933	+47.350%
2025-05-27	22.5000	24.0500	22.5000	23.8300	+7.828%	54	1,775	+41.167%
2025-05-23	21.0000	22.6700	21.0000	22.1000	-6.554%	58	1,816	+52.217%
2025-05-22	22.6500	23.6500	22.6400	23.6500	+6.532%	51	1,816	+42.241%
2025-05-21	22.2500	24.2000	21.5000	22.2000	-1.987%	164	1,837	+51.532%
2025-05-20	21.2500	22.7400	21.2500	22.6500	+1.798%	31	1,924	+48.521%
2025-05-19	20.7500	22.2500	20.7500	22.2500	+11.250%	33	1,925	+51.191%
2025-05-16	19.7400	20.7400	19.7400	20.0000	+2.564%	92	1,948	+68.200%
2025-05-15	18.0000	19.5000	18.0000	19.5000	-3.465%	100	1,975	+72.513%
2025-05-14	21.2500	21.8000	19.9500	20.2000	-4.852%	193	2,063	+66.535%
2025-05-13	18.7700	21.5000	18.7700	21.2300	+21.941%	183	2,142	+58.455%
2025-05-12	18.9000	18.9000	16.6100	17.4100	+8.406%	352	2,162	+93.222%
2025-05-09	16.1900	17.0000	15.9700	16.0600	+1.134%	104	2,008	+109.465%
2025-05-08	15.0400	16.1500	14.4500	15.8800	+22.625%	138	1,997	+111.839%
2025-05-07	13.4500	13.6000	12.9500	12.9500	-3.358%	76	2,046	+159.768%
2025-05-06	11.4000	13.4000	11.4000	13.4000	+8.590%	62	2,119	+151.045%
2025-05-05	11.3500	12.3400	11.3500	12.3400	-2.835%	61	2,134	+172.609%
2025-05-02	12.4300	13.2000	12.4300	12.7000	+10.435%	30	2,134	+164.882%
2025-05-01	12.6500	12.6500	11.5000	11.5000	-7.258%	60	2,143	+192.522%
2025-04-30	12.3000	12.4000	12.2300	12.4000	-4.468%	88	2,118	+171.290%
2025-04-29	13.0500	13.5100	12.8900	12.9800	+1.884%	28	2,171	+159.168%
2025-04-28	13.8000	13.8000	12.4900	12.7400	+1.111%	14	2,155	+164.050%
2025-04-25	13.3000	13.5000	12.6000	12.6000	-2.022%	90	2,147	+166.984%
2025-04-24	11.6500	12.8600	11.6500	12.8600	+15.856%	364	2,140	+161.586%
2025-04-23	10.8500	11.7600	9.9000	11.1000	+22.247%	143	2,117	+203.063%
2025-04-22	9.1500	10.1500	9.0800	9.0800	+10.061%	47	2,168	+270.485%
2025-04-21	8.8500	8.8500	8.2500	8.2500	-10.811%	77	2,179	+307.758%
2025-04-17	9.2500	9.2500	8.4700	9.2500	+5.114%	65	2,197	+263.676%
2025-04-16	10.0000	10.0000	8.5000	8.8000	-16.190%	140	2,197	+282.273%
2025-04-15	10.6500	10.9500	10.5000	10.5000	-0.943%	72	2,126	+220.381%
2025-04-14	11.0000	11.0000	10.2000	10.6000	-1.395%	44	2,175	+217.358%
2025-04-11	9.7000	10.8600	9.2400	10.7500	+22.159%	96	2,155	+212.930%
2025-04-10	8.6000	9.4200	8.2200	8.8000	-4.865%	351	2,175	+282.273%
2025-04-09	6.5800	9.5000	6.2800	9.2500	+52.893%	506	2,206	+263.676%
2025-04-08	7.2500	7.6000	5.6500	6.0500	-6.923%	360	2,313	+456.033%
2025-04-07	5.1500	7.0000	5.1000	6.5000	+4.000%	90	2,090	+417.538%
2025-04-04	6.9000	6.9000	5.4900	6.2500	-20.382%	646	2,109	+438.240%
2025-04-03	8.0000	8.2800	7.5800	7.8500	-21.106%	104	2,070	+328.535%
2025-04-02	9.9500	10.3000	9.7000	9.9500	+5.069%	115	2,050	+238.090%
2025-04-01	9.3100	10.1000	9.0500	9.4700	+2.935%	87	2,042	+255.227%
2025-03-31	8.5500	9.6000	8.3500	9.2000	-4.167%	79	1,971	+265.652%
2025-03-28	10.0000	10.0000	8.9000	9.6000	-9.859%	312	1,958	+250.417%
2025-03-27	10.8900	11.5300	10.3000	10.6500	-2.917%	202	1,931	+215.869%
2025-03-26	12.3500	12.5200	10.4700	10.9700	-12.240%	178	1,849	+206.655%
2025-03-25	13.2500	13.2500	12.5000	12.5000	-2.799%	6	1,831	+169.120%
2025-03-24	12.5000	13.7800	12.5000	12.8600	+19.628%	70	1,832	+161.586%
2025-03-21	10.2500	10.7500	10.2500	10.7500	+1.511%	70	1,797	+212.930%
2025-03-20	10.5000	10.9000	10.3500	10.5900	-0.843%	71	1,830	+217.658%
2025-03-19	9.0700	10.7000	9.0700	10.6800	+20.000%	43	1,853	+214.981%
2025-03-18	9.2500	9.2500	8.5000	8.9000	-9.736%	168	1,830	+277.978%
2025-03-17	8.5000	10.2600	8.5000	9.8600	+16.000%	98	1,696	+241.176%
2025-03-14	7.8000	8.6000	7.7700	8.5000	+14.865%	42	1,717	+295.765%
2025-03-13	8.1500	8.1500	7.1000	7.4000	-10.303%	98	1,652	+354.595%
2025-03-12	8.7500	8.7500	7.8000	8.2500	+10.738%	67	1,652	+307.758%
2025-03-11	8.0000	8.5000	7.4500	7.4500	0.000%	109	1,618	+351.544%
2025-03-10	9.4000	9.5100	7.1600	7.4500	-38.683%	517	1,611	+351.544%
2025-03-07	10.6000	12.1500	9.8000	12.1500	+2.101%	298	1,402	+176.872%
2025-03-06	12.9000	13.6800	11.9000	11.9000	-10.795%	29	1,390	+182.689%
2025-03-05	12.9500	13.3400	11.8000	13.3400	+5.455%	24	1,367	+152.174%
2025-03-04	11.1300	13.0000	10.2100	12.6500	-3.065%	108	1,358	+165.929%
2025-03-03	14.6400	15.3700	13.0500	13.0500	-9.689%	23	1,319	+157.778%
2025-02-28	13.1000	14.5000	13.1000	14.4500	+8.240%	68	1,315	+132.803%
2025-02-27	15.2200	15.2200	12.4000	13.3500	+0.301%	81	1,301	+151.985%
2025-02-26	13.0000	14.0000	13.0000	13.3100	+11.849%	42	1,294	+152.742%
2025-02-25	12.8700	12.8700	10.6900	11.9000	-14.017%	189	1,269	+182.689%
2025-02-24	15.9800	15.9800	12.7000	13.8400	-7.733%	103	1,282	+143.064%
2025-02-21	18.6100	18.6100	14.9000	15.0000	-14.579%	272	1,309	+124.267%
2025-02-20	19.0000	19.7000	16.7000	17.5600	-10.408%	163	1,334	+91.572%
2025-02-19	20.6000	22.2500	19.2500	19.6000	-3.780%	145	1,347	+71.633%
2025-02-18	23.6000	23.6000	20.0000	20.3700	-13.796%	239	1,311	+65.145%
2025-02-14	22.7500	23.9500	21.4300	23.6300	+3.188%	544	1,302	+42.361%
2025-02-13	20.9300	24.5000	20.6500	22.9000	+27.719%	325	1,302	+46.900%
2025-02-12	17.3100	19.2500	17.3000	17.9300	+7.045%	53	1,242	+87.619%
2025-02-11	17.6000	17.6400	16.7000	16.7500	-6.789%	14	1,214	+100.836%
2025-02-10	18.0600	18.6000	17.9300	17.9700	-0.167%	38	1,204	+87.201%
2025-02-07	16.9400	18.0000	16.9300	18.0000	+15.385%	58	1,186	+86.889%
2025-02-06	16.8800	16.9000	15.6000	15.6000	-7.583%	55	1,186	+115.641%
2025-02-05	16.5000	16.8800	16.5000	16.8800	+6.164%	4	1,194	+99.289%
2025-02-04	15.2100	15.9800	15.2100	15.9000	+2.382%	198	1,195	+111.572%
2025-02-03	14.3300	16.2500	14.3300	15.5300	+1.903%	86	1,158	+116.613%
2025-01-31	16.2800	16.5000	15.2400	15.2400	-4.750%	72	1,091	+120.735%
2025-01-30	15.1000	16.2000	15.1000	16.0000	+6.171%	131	984	+110.250%
2025-01-29	13.7200	15.0700	13.6600	15.0700	+10.000%	12	984	+123.225%
2025-01-28	12.7500	13.7000	12.7500	13.7000	+7.031%	67	979	+145.547%
2025-01-27	13.4700	13.7200	12.1700	12.8000	-12.027%	78	923	+162.813%
2025-01-24	14.0800	15.3000	14.0800	14.5500	+4.376%	216	904	+131.203%
2025-01-23	14.2000	14.6500	13.9400	13.9400	+8.062%	36	913	+141.320%
2025-01-22	14.4000	14.4000	12.9000	12.9000	-9.790%	2	922	+160.775%
2025-01-21	14.0500	14.6000	13.2100	14.3000	+8.498%	77	923	+135.245%
2025-01-17	12.9500	13.8000	12.6000	13.1800	+8.926%	532	872	+155.235%
2025-01-16	11.8000	12.3500	11.7200	12.1000	+4.944%	73	872	+178.017%