Dark

HOOD20270115C70
HOOD Jan 15 2027 70.00 Call (HOOD270115C00070000)
option OPRA

EOD

Aug 20, 2026

29.90-4.228%(-1.32)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.7000	32.5000	29.9000	29.9000	-4.228%	17	4,190	0.000%
2026-08-19	30.0000	34.2000	30.0000	31.2200	+12.505%	24	4,188	-4.228%
2026-08-18	29.1300	29.1300	27.7500	27.7500	-11.905%	10	4,199	+7.748%
2026-08-17	31.3900	31.5000	30.3500	31.5000	0.000%	5	4,200	-5.079%
2026-08-14	32.3800	32.8800	31.0000	31.5000	-7.895%	78	4,201	-5.079%
2026-08-13	33.2500	35.0000	32.9500	34.2000	+10.680%	19	4,223	-12.573%
2026-08-12	30.4500	31.2000	30.0000	30.9000	+3.970%	6	4,230	-3.236%
2026-08-11	30.4300	30.4300	29.7200	29.7200	-2.557%	5	4,231	+0.606%
2026-08-10	29.8000	30.5000	29.8000	30.5000	+0.098%	10	4,230	-1.967%
2026-08-07	30.7000	30.7000	30.2000	30.4700	+8.050%	3	4,228	-1.871%
2026-08-06	29.0000	29.0000	28.2000	28.2000	-9.032%	8	4,230	+6.028%
2026-08-05	30.2000	31.0000	30.2000	31.0000	+0.813%	6	4,230	-3.548%
2026-08-04	32.0200	32.0200	28.3000	30.7500	+5.670%	14	4,236	-2.764%
2026-08-03	27.8000	29.5000	27.8000	29.1000	+14.118%	25	4,239	+2.749%
2026-07-31	24.0000	26.8000	23.9500	25.5000	-1.885%	35	4,236	+17.255%
2026-07-30	28.7500	28.7500	25.5000	25.9900	-7.673%	25	4,240	+15.044%
2026-07-29	28.0000	28.1500	27.5000	28.1500	-10.407%	3	4,225	+6.217%
2026-07-28	28.3000	31.4200	27.5000	31.4200	-6.349%	18	4,226	-4.838%
2026-07-27	33.5500	33.5500	33.5500	33.5500	+1.667%	2	4,223	-10.879%
2026-07-24	34.4100	34.4100	32.5700	33.0000	-14.286%	10	4,223	-9.394%
2026-07-23	37.0500	38.5000	37.0500	38.5000	-12.500%	3	4,228	-22.338%
2026-07-21	42.8500	44.2000	42.8500	44.0000	+7.317%	14	4,229	-32.045%
2026-07-17	36.5500	41.0000	36.5500	41.0000	-8.889%	4	4,232	-27.073%
2026-07-16	45.8000	45.8000	44.7100	45.0000	-10.803%	25	4,231	-33.556%
2026-07-15	49.6000	50.4500	49.0000	50.4500	+4.021%	14	4,235	-40.733%
2026-07-14	45.7000	48.5000	45.7000	48.5000	+5.550%	3	4,247	-38.351%
2026-07-13	46.8500	46.8500	45.7500	45.9500	-8.466%	6	4,248	-34.929%
2026-07-10	53.1800	53.1800	46.7400	50.2000	-1.375%	24	4,251	-40.438%
2026-07-09	52.0000	52.8500	50.9000	50.9000	+9.769%	12	4,252	-41.257%
2026-07-08	46.5300	46.5300	46.3700	46.3700	-7.056%	2	4,258	-35.519%
2026-07-07	53.0000	53.0100	49.8900	49.8900	-7.765%	26	4,259	-40.068%
2026-07-06	50.4600	54.0900	50.4600	54.0900	+11.251%	37	4,267	-44.722%
2026-07-02	48.9900	55.0500	48.1200	48.6200	+5.696%	42	4,316	-38.503%
2026-07-01	38.9400	46.0000	38.9400	46.0000	+19.885%	24	4,316	-35.000%
2026-06-30	38.8000	38.8000	38.1000	38.3700	-1.992%	9	4,334	-22.075%
2026-06-29	36.9000	40.0000	36.9000	39.1500	+8.750%	32	4,338	-23.627%
2026-06-26	34.6500	36.0000	34.6500	36.0000	+12.150%	11	4,336	-16.944%
2026-06-25	33.4500	34.2000	30.5500	32.1000	-9.065%	11	4,336	-6.854%
2026-06-24	37.4000	38.6200	35.0000	35.3000	-17.446%	70	4,335	-15.297%
2026-06-23	39.1500	42.7600	39.1500	42.7600	-0.070%	7	4,352	-30.075%
2026-06-22	44.6000	48.7600	42.7900	42.7900	-4.911%	51	4,358	-30.124%
2026-06-18	41.8100	45.7000	41.8100	45.0000	+4.895%	83	4,435	-33.556%
2026-06-17	36.5000	46.6500	36.5000	42.9000	+22.958%	209	4,435	-30.303%
2026-06-16	37.1000	38.7300	33.3300	34.8900	-3.884%	37	4,435	-14.302%
2026-06-15	37.5000	38.8500	36.2500	36.3000	+10.536%	78	4,449	-17.631%
2026-06-12	32.0000	35.5000	32.0000	32.8400	+1.672%	77	4,438	-8.952%
2026-06-11	28.2000	33.3000	27.5700	32.3000	+16.606%	105	4,476	-7.430%
2026-06-10	27.2000	31.8000	27.2000	27.7000	+11.245%	84	4,536	+7.942%
2026-06-09	26.5500	29.0000	21.9500	24.9000	-7.297%	41	4,564	+20.080%
2026-06-08	26.3000	27.2000	25.7000	26.8600	+6.461%	25	4,582	+11.318%
2026-06-05	27.7000	27.7000	23.0000	25.2300	-14.619%	94	4,594	+18.510%
2026-06-04	25.0000	29.5500	25.0000	29.5500	+19.394%	98	4,600	+1.184%
2026-06-03	28.0000	28.0000	24.7500	24.7500	-13.552%	63	4,648	+20.808%
2026-06-02	27.9300	29.6000	27.7500	28.6300	-8.530%	164	4,659	+4.436%
2026-06-01	30.0000	32.4000	27.0000	31.3000	-6.762%	134	4,788	-4.473%
2026-05-29	26.6000	33.8000	26.6000	33.5700	+31.030%	281	4,762	-10.932%
2026-05-28	18.2500	25.6200	17.9700	25.6200	+33.091%	158	4,883	+16.706%
2026-05-27	18.0000	19.5000	18.0000	19.2500	+9.065%	132	4,919	+55.325%
2026-05-26	18.5000	18.5500	17.2500	17.6500	+0.857%	47	4,970	+69.405%
2026-05-22	18.0000	18.6000	17.2900	17.5000	-9.561%	180	4,947	+70.857%
2026-05-21	18.7500	19.4900	18.5200	19.3500	+1.842%	6	4,914	+54.522%
2026-05-20	17.4500	19.3000	17.4500	19.0000	+4.972%	31	4,914	+57.368%
2026-05-19	18.7000	19.0000	17.5500	18.1000	-6.557%	65	4,917	+65.193%
2026-05-18	20.4500	20.7300	19.2500	19.3700	-6.153%	108	4,917	+54.362%
2026-05-15	21.2000	21.2000	20.0500	20.6400	-10.881%	48	4,917	+44.864%
2026-05-14	19.8000	24.1100	19.2500	23.1600	+14.370%	72	4,972	+29.102%
2026-05-13	19.8500	20.5000	19.3000	20.2500	-4.436%	39	4,984	+47.654%
2026-05-12	21.4000	21.5000	19.5500	21.1900	-7.061%	30	4,984	+41.104%
2026-05-11	19.7000	23.3800	18.8000	22.8000	+14.286%	112	4,984	+31.140%
2026-05-08	19.0000	19.9500	18.3000	19.9500	+1.527%	29	4,967	+49.875%
2026-05-07	21.5000	21.5000	19.3200	19.6500	-10.641%	133	4,978	+52.163%
2026-05-06	21.0000	22.0500	19.9500	21.9900	+6.955%	64	5,035	+35.971%
2026-05-05	20.7000	21.2700	20.4000	20.5600	+1.732%	128	5,089	+45.428%
2026-05-04	19.4500	21.4000	19.4500	20.2100	+9.125%	250	5,127	+47.947%
2026-05-01	18.5000	19.2500	17.9200	18.5200	+4.103%	193	5,191	+61.447%
2026-04-30	16.4700	18.4000	16.4700	17.7900	+4.647%	278	5,191	+68.072%
2026-04-29	17.5000	18.8000	16.1700	17.0000	-31.946%	672	5,183	+75.882%
2026-04-28	24.4000	25.3000	24.2500	24.9800	-5.091%	76	4,942	+19.696%
2026-04-27	27.2000	27.2000	26.0000	26.3200	-2.519%	27	4,951	+13.602%
2026-04-24	25.9600	27.1200	25.5000	27.0000	+2.857%	54	4,953	+10.741%
2026-04-23	28.5300	29.2500	25.6500	26.2500	-12.646%	31	4,970	+13.905%
2026-04-22	30.7000	31.2000	29.5500	30.0500	+6.184%	43	4,978	-0.499%
2026-04-21	31.0000	31.4700	28.3000	28.3000	-11.174%	55	4,996	+5.654%
2026-04-20	30.3100	32.7500	29.7500	31.8600	-1.056%	92	4,996	-6.152%
2026-04-17	31.6800	34.3000	31.3500	32.2000	+9.598%	159	5,028	-7.143%
2026-04-16	32.0000	32.0000	27.1000	29.3800	-1.144%	111	5,063	+1.770%
2026-04-15	25.9900	29.7200	25.2600	29.7200	+27.993%	257	5,104	+0.606%
2026-04-14	20.7900	23.4000	20.7900	23.2200	+30.817%	253	5,205	+28.768%
2026-04-13	15.6200	17.7500	15.4200	17.7500	+8.896%	250	5,200	+68.451%
2026-04-10	16.0000	17.5000	16.0000	16.3000	-4.118%	417	5,176	+83.436%
2026-04-09	17.0000	18.4000	16.1000	17.0000	-5.556%	208	5,284	+75.882%
2026-04-08	21.8500	22.1000	17.7500	18.0000	+5.202%	344	5,194	+66.111%
2026-04-07	16.2700	17.1100	15.1500	17.1100	-0.465%	173	5,247	+74.752%
2026-04-06	17.0000	17.7500	16.5000	17.1900	+4.182%	111	5,160	+73.938%
2026-04-02	15.8000	17.1000	14.8500	16.5000	-5.281%	53	5,127	+81.212%
2026-04-01	17.0600	18.0600	16.9000	17.4200	+2.410%	93	5,127	+71.642%
2026-03-31	14.8500	17.0100	14.7500	17.0100	+14.700%	181	5,130	+75.779%
2026-03-30	16.2500	16.2500	13.8200	14.8300	-3.701%	130	5,104	+101.618%
2026-03-27	16.5500	16.5500	15.3000	15.4000	-13.483%	284	5,095	+94.156%
2026-03-26	18.1000	19.5900	17.4800	17.8000	-7.724%	42	5,104	+67.978%
2026-03-25	18.3000	20.2000	18.3000	19.2900	+14.142%	112	5,101	+55.003%
2026-03-24	18.0000	18.0000	16.8500	16.9000	-11.099%	99	5,078	+76.923%
2026-03-23	18.3000	19.5600	18.3000	19.0100	+5.028%	69	5,065	+57.286%
2026-03-20	19.3700	19.7500	17.8100	18.1000	-12.136%	139	5,045	+65.193%
2026-03-19	19.5400	20.6100	19.4000	20.6000	-4.186%	108	5,037	+45.146%
2026-03-18	22.2500	22.2500	21.0000	21.5000	-4.699%	21	5,039	+39.070%
2026-03-17	22.5000	22.7500	22.2600	22.5600	+4.687%	13	5,029	+32.535%
2026-03-16	21.2200	21.7000	20.9500	21.5500	+5.122%	15	5,029	+38.747%
2026-03-13	22.0300	22.4000	20.3300	20.5000	-9.292%	51	5,030	+45.854%
2026-03-12	23.4200	23.4200	22.3000	22.6000	-6.418%	22	5,021	+32.301%
2026-03-11	25.1600	25.1600	23.2600	24.1500	-1.227%	52	5,008	+23.810%
2026-03-10	24.3000	25.3500	24.3000	24.4500	-1.807%	35	5,032	+22.290%
2026-03-09	23.0000	24.9400	22.8300	24.9000	+8.261%	30	5,045	+20.080%
2026-03-06	23.8300	24.7100	23.0000	23.0000	-8.000%	92	5,050	+30.000%
2026-03-05	28.6400	28.6400	24.6800	25.0000	-8.759%	33	5,036	+19.600%
2026-03-04	25.0500	28.6000	25.0500	27.4000	+20.440%	92	5,028	+9.124%
2026-03-03	21.6000	23.6300	20.7000	22.7500	-7.029%	91	5,035	+31.429%
2026-03-02	21.2700	25.2500	21.2700	24.4700	+8.756%	45	5,090	+22.190%
2026-02-27	23.4000	23.4000	22.2000	22.5000	-10.537%	89	5,110	+32.889%
2026-02-26	23.4500	25.1500	23.2500	25.1500	+5.717%	68	5,097	+18.887%
2026-02-25	23.2500	24.2500	22.0000	23.7900	+10.651%	105	5,097	+25.683%
2026-02-24	19.4000	21.5000	18.4800	21.5000	+6.912%	104	5,097	+39.070%
2026-02-23	22.0000	22.0000	20.0000	20.1100	-11.991%	95	5,048	+48.682%
2026-02-20	24.5000	24.5000	22.5500	22.8500	+1.106%	100	4,988	+30.853%
2026-02-19	22.2000	23.8500	21.6000	22.6000	-0.877%	31	4,972	+32.301%
2026-02-18	22.7000	24.7500	22.0000	22.8000	0.000%	253	4,964	+31.140%
2026-02-17	22.2600	23.8000	21.3000	22.8000	-2.188%	421	4,903	+31.140%
2026-02-13	21.0000	24.2100	20.2000	23.3100	+14.658%	2,712	5,371	+28.271%
2026-02-12	25.1200	25.1200	19.8000	20.3300	-17.189%	2,940	5,371	+47.073%
2026-02-11	26.2000	26.2000	22.0000	24.5500	-19.771%	328	3,440	+21.792%
2026-02-10	31.6500	32.0500	30.0000	30.6000	-4.375%	28	3,281	-2.288%
2026-02-09	30.0000	32.4000	30.0000	32.0000	+10.345%	145	3,270	-6.563%
2026-02-06	26.0000	29.7500	26.0000	29.0000	+33.949%	160	3,257	+3.103%
2026-02-05	25.0000	25.6700	21.4600	21.6500	-18.701%	206	3,243	+38.106%
2026-02-04	28.9500	28.9500	24.8000	26.6300	-13.257%	194	3,176	+12.279%
2026-02-03	33.0000	33.2200	30.0000	30.7000	-8.084%	80	3,146	-2.606%
2026-02-02	35.9000	35.9000	32.6800	33.4000	-19.187%	71	3,158	-10.479%
2026-01-30	43.9400	43.9400	39.3500	41.3300	-0.097%	13	3,122	-27.655%
2026-01-29	42.6500	43.3000	40.9500	41.3700	-8.067%	63	3,123	-27.725%
2026-01-28	44.5000	45.0000	44.5000	45.0000	-0.332%	6	3,122	-33.556%
2026-01-27	47.8000	47.8000	45.0000	45.1500	-5.445%	29	3,122	-33.776%
2026-01-23	50.0000	50.0000	47.7500	47.7500	+2.468%	6	3,120	-37.382%
2026-01-22	46.2000	46.7800	46.2000	46.6000	-2.306%	3	3,117	-35.837%
2026-01-21	47.7000	47.7000	47.7000	47.7000	+3.135%	4	3,118	-37.317%
2026-01-20	46.7500	48.0000	46.2200	46.2500	-6.339%	40	3,122	-35.351%
2026-01-16	50.0000	51.0500	47.7100	49.3800	-2.623%	14	3,119	-39.449%
2026-01-15	55.1800	55.5500	50.7100	50.7100	-13.464%	16	3,119	-41.037%
2026-01-14	56.5000	58.6000	56.5000	58.6000	+0.515%	2	3,118	-48.976%
2026-01-12	55.5700	58.3000	55.5700	58.3000	+5.026%	21	3,117	-48.714%
2026-01-09	56.0000	56.0000	55.0800	55.5100	-0.609%	24	3,117	-46.136%
2026-01-08	55.8500	55.8500	55.8500	55.8500	-2.018%	1	3,127	-46.464%
2026-01-07	58.5000	58.9800	57.0000	57.0000	-5.111%	10	3,127	-47.544%
2026-01-06	61.2600	61.2600	59.0000	60.0700	-1.525%	8	3,126	-50.225%
2026-01-05	58.0000	61.0000	58.0000	61.0000	+11.517%	6	3,123	-50.984%
2026-01-02	52.6500	54.7000	51.1500	54.7000	+3.736%	23	3,123	-45.338%
2025-12-31	54.5500	54.9000	52.7300	52.7300	-5.213%	86	3,103	-43.296%
2025-12-30	57.2200	57.2200	55.5500	55.6300	-1.172%	9	3,103	-46.252%
2025-12-29	57.5500	57.5500	56.2900	56.2900	-4.593%	5	3,099	-46.882%
2025-12-26	59.6000	59.6000	59.0000	59.0000	-1.503%	101	3,096	-49.322%
2025-12-24	59.2000	59.9000	59.2000	59.9000	-1.106%	3	3,096	-50.083%
2025-12-23	58.5100	60.5700	58.5100	60.5700	-2.133%	9	3,096	-50.636%
2025-12-22	61.8900	61.8900	61.8900	61.8900	+3.357%	1	3,094	-51.688%
2025-12-18	63.4900	63.4900	59.8800	59.8800	+3.617%	18	3,094	-50.067%
2025-12-17	60.0700	60.1600	57.7900	57.7900	-3.955%	10	3,093	-48.261%
2025-12-16	57.8500	60.9300	57.8500	60.1700	+7.928%	14	3,088	-50.307%
2025-12-15	56.0200	56.0200	55.7500	55.7500	-7.500%	103	3,084	-46.368%
2025-12-12	64.0000	64.0000	60.2700	60.2700	-5.769%	6	3,149	-50.390%
2025-12-11	69.0000	70.3000	63.5000	63.9600	-16.305%	158	3,144	-53.252%
2025-12-10	75.4400	76.4200	75.4400	76.4200	-1.177%	4	3,286	-60.874%
2025-12-09	77.3000	78.0200	77.3000	77.3300	+2.424%	6	3,284	-61.335%
2025-12-08	75.5000	75.5000	75.5000	75.5000	+3.567%	2	3,289	-60.397%
2025-12-05	72.8000	73.0500	72.8000	72.9000	-4.431%	15	3,291	-58.985%
2025-12-04	74.0000	76.2800	74.0000	76.2800	+4.193%	12	3,297	-60.802%
2025-12-03	67.3000	73.2100	67.3000	73.2100	+7.142%	6	3,308	-59.159%
2025-12-02	66.8000	68.3300	66.8000	68.3300	+6.020%	3	3,307	-56.242%
2025-12-01	64.9000	64.9000	61.2200	64.4500	-7.599%	19	3,307	-53.607%
2025-11-28	69.7500	69.7500	69.7500	69.7500	+5.172%	2	3,316	-57.133%
2025-11-26	66.7400	66.7400	66.3200	66.3200	+13.874%	3	3,316	-54.916%
2025-11-25	55.3800	58.2400	55.3800	58.2400	+1.996%	24	3,316	-48.661%
2025-11-24	54.6000	57.1000	54.6000	57.1000	+10.874%	8	3,336	-47.636%
2025-11-21	50.3600	51.5000	47.8500	51.5000	+1.980%	34	3,340	-41.942%
2025-11-20	62.3000	62.3000	50.2400	50.5000	-17.322%	143	3,329	-40.792%
2025-11-19	60.4500	61.5000	58.9000	61.0800	+4.410%	23	3,280	-51.048%
2025-11-18	57.1400	59.2000	56.7500	58.5000	+2.686%	5	3,271	-48.889%
2025-11-17	61.1300	61.1300	56.3000	56.9700	-14.498%	23	3,270	-47.516%
2025-11-14	58.0000	66.6300	58.0000	66.6300	+4.354%	7	3,277	-55.125%
2025-11-13	68.0700	68.0700	62.7500	63.8500	-9.175%	492	3,273	-53.171%
2025-11-12	71.7500	71.7500	70.3000	70.3000	-3.567%	2	2,870	-57.468%
2025-11-11	73.9500	73.9500	72.4500	72.9000	-6.538%	11	2,870	-58.985%
2025-11-10	78.3000	78.3000	73.4800	78.0000	+8.787%	27	2,869	-61.667%
2025-11-07	63.9300	71.7000	62.7500	71.7000	+2.429%	73	2,881	-58.298%
2025-11-06	80.0000	80.0000	70.0000	70.0000	-15.663%	12	2,897	-57.286%
2025-11-05	80.8700	83.0000	80.8700	83.0000	+5.277%	5	2,894	-63.976%
2025-11-04	82.0100	82.0100	78.8400	78.8400	-9.577%	4	2,894	-62.075%
2025-11-03	86.8500	87.1900	86.8500	87.1900	-0.570%	7	2,893	-65.707%
2025-10-31	85.6400	88.2400	85.6400	87.6900	+8.099%	100	2,893	-65.903%
2025-10-30	81.3600	81.3600	81.1200	81.1200	-4.125%	2	2,904	-63.141%
2025-10-29	85.8300	86.5000	84.6100	84.6100	-2.422%	18	2,902	-64.661%
2025-10-28	86.1500	86.7600	86.0000	86.7100	+0.150%	8	2,902	-65.517%
2025-10-27	86.1500	86.5800	86.1500	86.5800	+8.701%	3	2,905	-65.465%
2025-10-24	78.7000	79.6500	78.7000	79.6500	+16.193%	20	2,905	-62.461%
2025-10-22	69.7500	69.7500	63.7500	68.5500	-12.564%	20	2,913	-56.382%
2025-10-20	74.6600	78.4000	74.6600	78.4000	+8.738%	8	2,911	-61.862%
2025-10-17	69.4400	72.1000	67.8800	72.1000	-0.771%	28	2,916	-58.530%
2025-10-16	76.4300	76.4300	72.6600	72.6600	-3.442%	7	2,918	-58.849%
2025-10-15	75.2500	75.2500	75.2500	75.2500	-7.099%	2	2,918	-60.266%
2025-10-14	79.7500	81.0000	79.7500	81.0000	-0.246%	2	2,918	-63.086%
2025-10-13	82.5000	82.5000	78.0000	81.2000	+1.310%	14	2,917	-63.177%
2025-10-10	83.2000	84.2200	80.1500	80.1500	-12.880%	6	2,915	-62.695%
2025-10-09	88.5400	92.0000	88.5400	92.0000	+1.849%	5	2,919	-67.500%
2025-10-08	86.5000	90.3300	86.5000	90.3300	+8.439%	4	2,922	-66.899%
2025-10-07	86.4000	86.4000	83.3000	83.3000	-3.319%	4	2,927	-64.106%
2025-10-06	87.5000	88.6000	86.1600	86.1600	-1.767%	11	2,927	-65.297%
2025-10-03	85.7000	89.4500	85.7000	87.7100	+3.176%	10	2,934	-65.910%
2025-10-02	82.8000	85.0100	81.1600	85.0100	+8.708%	4	2,937	-64.828%
2025-10-01	80.9200	81.3500	78.2000	78.2000	-6.179%	12	2,937	-61.765%
2025-09-30	81.7300	83.3500	78.9000	83.3500	+9.311%	135	2,938	-64.127%
2025-09-29	64.2800	76.2500	64.2800	76.2500	+21.630%	11	2,941	-60.787%
2025-09-26	63.9000	63.9000	62.5700	62.6900	-0.964%	16	2,940	-52.305%
2025-09-25	62.9300	65.6800	62.9300	63.3000	-7.048%	7	2,943	-52.765%
2025-09-24	68.6600	70.1000	67.4700	68.1000	+1.490%	11	2,948	-56.094%
2025-09-23	66.0400	67.6500	66.0400	67.1000	+1.252%	23	2,951	-55.440%
2025-09-22	64.0000	66.8000	64.0000	66.2700	+1.176%	13	2,953	-54.882%
2025-09-19	62.5000	65.5000	62.5000	65.5000	+4.750%	11	2,956	-54.351%
2025-09-18	63.6500	64.8000	62.5300	62.5300	+6.434%	345	2,955	-52.183%
2025-09-17	58.7500	58.7500	58.7500	58.7500	-0.760%	5	2,961	-49.106%
2025-09-16	56.6500	59.6500	56.5500	59.2000	+4.946%	53	2,966	-49.493%
2025-09-15	56.7300	57.2000	55.4000	56.4100	-1.862%	33	3,013	-46.995%
2025-09-12	58.5000	58.5000	56.8500	57.4800	-6.078%	44	3,014	-47.982%
2025-09-11	61.6000	63.0000	61.0000	61.2000	+3.239%	35	3,009	-51.144%
2025-09-10	62.8800	62.8800	59.2800	59.2800	-2.259%	11	3,016	-49.561%
2025-09-09	58.8100	60.6500	56.6800	60.6500	+2.328%	28	3,024	-50.701%
2025-09-08	55.0000	59.2700	55.0000	59.2700	+30.264%	128	3,022	-49.553%
2025-09-05	47.7000	47.7000	41.0000	45.5000	-4.412%	51	3,063	-34.286%
2025-09-04	46.7500	47.9000	46.6700	47.6000	+6.918%	12	3,029	-37.185%
2025-09-03	45.0000	46.6000	44.5200	44.5200	-1.067%	22	3,017	-32.839%
2025-09-02	43.1000	46.0000	43.1000	45.0000	-5.422%	22	3,012	-33.556%
2025-08-29	46.9000	48.0000	46.9000	47.5800	+0.063%	33	3,012	-37.158%
2025-08-28	48.8000	48.8000	47.0500	47.5500	-0.938%	16	3,012	-37.119%
2025-08-27	52.5000	52.5000	48.0000	48.0000	-6.469%	7	3,010	-37.708%
2025-08-26	49.7000	51.3200	49.7000	51.3200	-1.986%	7	3,004	-41.738%
2025-08-25	52.3300	52.3600	52.3300	52.3600	-2.021%	2	3,001	-42.895%
2025-08-22	49.2600	54.0000	49.2600	53.4400	+3.767%	26	3,003	-44.049%
2025-08-21	51.4000	51.5000	50.7000	51.5000	+6.515%	7	3,003	-41.942%
2025-08-20	48.0000	49.6500	45.3700	48.3500	-8.515%	23	3,005	-38.159%
2025-08-19	58.2500	58.2500	51.7500	52.8500	-8.087%	33	3,006	-43.425%
2025-08-18	54.0000	57.5000	54.0000	57.5000	+0.877%	6	3,005	-48.000%
2025-08-15	55.0500	57.0000	54.8000	57.0000	+4.587%	71	3,005	-47.544%
2025-08-14	53.8500	54.5000	53.1500	54.5000	+3.181%	14	2,980	-45.138%
2025-08-13	53.0000	54.0700	52.8200	52.8200	-9.244%	32	2,985	-43.393%
2025-08-12	60.6000	60.6000	58.2000	58.2000	0.000%	2	2,976	-48.625%
2025-08-11	60.0700	60.6000	58.2000	58.2000	-0.598%	221	2,974	-48.625%
2025-08-08	59.1000	59.1000	57.6000	58.5500	+10.472%	41	2,971	-48.933%
2025-08-07	53.0000	55.5800	53.0000	53.0000	+6.855%	134	2,975	-43.585%
2025-08-06	48.5500	49.6000	47.4400	49.6000	+0.202%	11	3,062	-39.718%
2025-08-05	50.3500	50.3500	48.8500	49.5000	-2.712%	4	3,059	-39.596%
2025-08-04	45.8000	50.8800	45.0000	50.8800	+10.609%	21	3,059	-41.234%
2025-08-01	42.6500	48.4000	40.2900	46.0000	-4.167%	58	3,054	-35.000%
2025-07-31	47.5600	51.7000	47.5600	48.0000	-4.610%	36	3,043	-37.708%
2025-07-30	48.6600	51.5000	48.6600	50.3200	+3.753%	45	3,022	-40.580%
2025-07-29	51.7000	51.7000	48.5000	48.5000	-5.642%	26	3,040	-38.351%
2025-07-28	51.2000	51.4000	50.2500	51.4000	+3.483%	8	3,036	-41.829%
2025-07-25	49.6700	49.6700	49.6700	49.6700	+4.349%	4	3,035	-39.803%
2025-07-24	47.5000	47.8500	47.2500	47.6000	+0.211%	63	3,035	-37.185%
2025-07-23	47.1600	47.5000	46.9200	47.5000	-2.962%	4	3,002	-37.053%
2025-07-22	48.5800	49.4500	48.5800	48.9500	-3.831%	103	3,003	-38.917%
2025-07-21	55.0000	55.0000	50.9000	50.9000	-6.002%	49	3,004	-41.257%
2025-07-18	54.5500	57.4100	52.5000	54.1500	+7.228%	36	2,998	-44.783%
2025-07-17	50.5100	52.4500	50.4500	50.5000	+2.020%	22	3,013	-40.792%
2025-07-16	46.9800	50.2700	46.9800	49.5000	+6.223%	27	3,016	-39.596%
2025-07-15	46.2300	47.3700	45.0000	46.6000	+1.085%	35	3,028	-35.837%
2025-07-14	46.8000	47.2800	46.1000	46.1000	-2.434%	8	3,032	-35.141%
2025-07-11	46.6000	48.0000	46.3000	47.2500	+3.618%	25	3,037	-36.720%
2025-07-10	42.6000	45.6000	42.6000	45.6000	+7.118%	11	3,043	-34.430%
2025-07-09	40.6500	42.6000	40.6500	42.5700	+5.137%	30	3,044	-29.763%
2025-07-08	45.0000	45.0000	40.4900	40.4900	-4.052%	40	3,039	-26.155%
2025-07-07	42.0000	43.8000	41.6000	42.2000	-1.655%	22	3,037	-29.147%
2025-07-03	44.1300	44.1300	41.6500	42.9100	-8.702%	46	3,058	-30.319%
2025-07-02	43.7500	49.0000	43.6000	47.0000	+13.664%	101	3,058	-36.383%
2025-07-01	42.0000	47.5000	39.6000	41.3500	-1.548%	88	3,160	-27.690%
2025-06-30	35.9500	42.5800	35.9200	42.0000	+23.711%	143	3,173	-28.810%
2025-06-27	34.0000	34.3800	32.9500	33.9500	-3.111%	56	3,177	-11.929%
2025-06-26	33.8500	35.3200	33.6300	35.0400	+4.286%	79	3,169	-14.669%
2025-06-25	33.9500	35.3000	33.2100	33.6000	+1.818%	65	3,125	-11.012%
2025-06-24	31.0400	33.0300	30.9000	33.0000	+14.385%	64	3,109	-9.394%
2025-06-23	29.1500	31.0500	27.5300	28.8500	-6.695%	29	3,109	+3.640%
2025-06-20	28.8800	30.9200	28.8800	30.9200	+1.377%	38	3,110	-3.299%
2025-06-18	28.2000	30.9500	27.8300	30.5000	+8.156%	98	3,119	-1.967%
2025-06-17	29.1000	29.1000	26.8500	28.2000	-2.759%	22	3,119	+6.028%
2025-06-16	27.0900	29.3000	26.2000	29.0000	+8.614%	62	3,109	+3.103%
2025-06-13	27.4600	27.5900	26.2000	26.7000	-2.590%	244	3,150	+11.985%
2025-06-12	27.8000	28.9500	26.9300	27.4100	-2.107%	67	3,114	+9.084%
2025-06-11	26.8500	28.3500	26.8000	28.0000	+5.860%	130	3,136	+6.786%
2025-06-10	27.3500	28.0000	25.4000	26.4500	-2.001%	300	3,173	+13.043%
2025-06-09	26.3500	27.0000	24.0500	26.9900	-6.122%	577	3,350	+10.782%
2025-06-06	27.5000	30.6000	27.1300	28.7500	+13.189%	214	3,381	+4.000%
2025-06-05	26.7500	29.5000	25.3000	25.4000	-4.151%	173	3,394	+17.717%
2025-06-04	26.1500	26.7000	25.4500	26.5000	+1.727%	259	3,410	+12.830%
2025-06-03	24.1900	26.7500	24.1900	26.0500	+14.004%	222	3,380	+14.779%
2025-06-02	21.9000	23.1000	21.1500	22.8500	+5.300%	186	3,407	+30.853%
2025-05-30	19.7500	21.7000	19.4500	21.7000	+7.426%	370	3,351	+37.788%
2025-05-29	20.5000	20.6600	20.1800	20.2000	-4.265%	151	3,297	+48.020%
2025-05-28	21.7500	21.7500	21.0500	21.1000	-3.388%	66	3,344	+41.706%
2025-05-27	21.4700	22.5500	21.0000	21.8400	+8.657%	41	3,332	+36.905%
2025-05-23	20.0000	21.5500	19.9000	20.1000	-7.245%	250	3,293	+48.756%
2025-05-22	20.7800	21.8000	20.7800	21.6700	+7.811%	61	3,293	+37.979%
2025-05-21	20.8000	22.3000	19.8500	20.1000	-2.899%	154	3,301	+48.756%
2025-05-20	20.3000	21.1500	19.9500	20.7000	+3.036%	158	3,320	+44.444%
2025-05-19	17.3500	20.0900	17.3500	20.0900	+8.771%	70	3,255	+48.830%
2025-05-16	17.6000	18.7800	17.6000	18.4700	+3.473%	204	3,233	+61.884%
2025-05-15	17.3300	17.8500	16.2000	17.8500	-2.725%	115	3,253	+67.507%
2025-05-14	19.4500	20.2000	18.3000	18.3500	-6.711%	252	3,267	+62.943%
2025-05-13	16.9500	20.0000	16.9500	19.6700	+23.555%	419	3,337	+52.008%
2025-05-12	16.7000	17.7500	15.4000	15.9200	+9.793%	370	3,302	+87.814%
2025-05-09	15.0000	15.6200	14.4000	14.5000	0.000%	338	3,327	+106.207%
2025-05-08	13.2500	14.7000	13.2500	14.5000	+20.833%	199	3,322	+106.207%
2025-05-07	11.9500	12.1100	11.3000	12.0000	+3.986%	43	3,398	+149.167%
2025-05-06	10.6900	11.5400	10.2400	11.5400	+4.434%	26	3,360	+159.099%
2025-05-05	10.0000	11.0500	10.0000	11.0500	-1.339%	122	3,350	+170.588%
2025-05-02	10.5000	12.0600	10.5000	11.2000	+7.692%	702	3,343	+166.964%
2025-05-01	12.1500	12.1500	10.3000	10.4000	-12.236%	281	3,177	+187.500%
2025-04-30	10.1500	11.8500	10.1500	11.8500	-1.985%	168	3,086	+152.321%
2025-04-29	11.6900	12.1400	11.6900	12.0900	+5.130%	71	3,157	+147.312%
2025-04-28	12.6000	12.6000	11.3000	11.5000	-4.326%	162	3,160	+160.000%
2025-04-25	12.0200	12.4500	11.7400	12.0200	+4.159%	296	3,222	+148.752%
2025-04-24	10.0000	11.7000	10.0000	11.5400	+14.598%	55	3,211	+159.099%
2025-04-23	10.0000	10.7500	9.9000	10.0700	+21.325%	35	3,203	+196.922%
2025-04-22	9.4000	9.4000	8.1800	8.3000	+11.860%	26	3,192	+260.241%
2025-04-21	8.0900	8.0900	7.3000	7.4200	-7.940%	60	3,189	+302.965%
2025-04-17	8.6000	8.6000	7.8100	8.0600	+2.025%	15	3,195	+270.968%
2025-04-16	7.4000	9.0000	7.4000	7.9000	-16.842%	44	3,195	+278.481%
2025-04-15	10.3000	10.3000	9.3500	9.5000	-0.210%	173	3,195	+214.737%
2025-04-14	9.5000	9.7500	9.0500	9.5200	-2.559%	119	3,149	+214.076%
2025-04-11	8.7500	9.8300	7.9100	9.7700	+23.203%	718	3,207	+206.039%
2025-04-10	8.5500	8.5500	7.4300	7.9300	-5.595%	257	3,159	+277.049%
2025-04-09	5.8000	8.4000	5.7600	8.4000	+66.337%	181	3,162	+255.952%
2025-04-08	6.5000	6.6200	5.0500	5.0500	-14.983%	535	3,149	+492.079%
2025-04-07	5.5100	6.3000	5.3000	5.9400	-0.168%	931	3,299	+403.367%
2025-04-04	6.0900	6.1000	5.1500	5.9500	-14.634%	1,956	3,083	+402.521%
2025-04-03	7.6000	7.8000	6.8500	6.9700	-21.861%	189	3,219	+328.981%
2025-04-02	8.6400	9.3000	8.4800	8.9200	+1.710%	54	3,169	+235.202%
2025-04-01	8.5500	9.1500	8.4900	8.7700	+2.214%	130	3,167	+240.935%
2025-03-31	7.7300	8.6500	7.6100	8.5800	-0.233%	57	3,152	+248.485%
2025-03-28	9.1000	9.1000	8.1000	8.6000	-10.696%	512	3,129	+247.674%
2025-03-27	9.7500	10.4800	9.4400	9.6300	-3.216%	153	2,982	+210.488%
2025-03-26	11.2000	11.2000	9.7800	9.9500	-14.739%	192	2,898	+200.503%
2025-03-25	12.1400	12.1400	11.3000	11.6700	-1.768%	63	2,775	+156.213%
2025-03-24	10.7500	12.2500	10.7500	11.8800	+18.209%	130	2,772	+151.684%
2025-03-21	8.5500	10.0500	8.3900	10.0500	+4.688%	206	2,747	+197.512%
2025-03-20	9.0600	9.9000	9.0600	9.6000	+4.348%	295	2,725	+211.458%
2025-03-19	8.8000	9.5800	8.8000	9.2000	+12.195%	51	2,912	+225.000%
2025-03-18	8.6000	8.6000	7.7800	8.2000	-8.584%	27	2,895	+264.634%
2025-03-17	7.8500	9.4500	7.6600	8.9700	+17.717%	153	2,876	+233.333%
2025-03-14	7.1000	7.7000	6.9700	7.6200	+12.059%	76	2,757	+292.388%
2025-03-13	6.9500	7.0200	6.4500	6.8000	-10.408%	84	2,677	+339.706%
2025-03-12	7.8100	8.0500	6.9300	7.5900	+10.000%	77	2,677	+293.939%
2025-03-11	7.1000	7.6000	6.9000	6.9000	+3.916%	69	2,661	+333.333%
2025-03-10	9.0500	9.1300	6.5000	6.6400	-37.358%	459	2,635	+350.301%
2025-03-07	10.0000	10.6600	8.9900	10.6000	-2.033%	220	2,577	+182.075%
2025-03-06	11.8000	12.6500	10.7000	10.8200	-12.812%	73	2,493	+176.340%
2025-03-05	11.8000	12.4100	10.9500	12.4100	+8.101%	67	2,470	+140.935%
2025-03-04	10.5500	11.8000	9.4000	11.4800	-1.880%	253	2,413	+160.453%
2025-03-03	15.1600	15.1600	11.4000	11.7000	-10.687%	76	2,230	+155.556%
2025-02-28	11.8700	13.5500	11.8200	13.1000	+5.645%	54	2,185	+128.244%
2025-02-27	13.3000	14.0500	12.0500	12.4000	+4.202%	15	2,176	+141.129%
2025-02-26	11.2800	13.0000	11.1600	11.9000	+10.185%	208	2,177	+151.261%
2025-02-25	11.5800	11.5800	9.8100	10.8000	-16.731%	164	2,002	+176.852%
2025-02-24	13.8000	13.8000	11.7900	12.9700	-6.014%	86	1,991	+130.532%
2025-02-21	16.6200	16.6200	13.8000	13.8000	-15.077%	136	1,973	+116.667%
2025-02-20	17.0000	17.5500	15.0100	16.2500	-11.444%	64	1,937	+84.000%