Dark

HOOD20270115C75
HOOD Jan 15 2027 75.00 Call (HOOD270115C00075000)
option OPRA

EOD

Aug 20, 2026

26.12-3.367%(-0.91)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.5600	28.5600	26.1000	26.1200	-3.367%	6	2,118	0.000%
2026-08-19	25.7300	30.4500	25.7300	27.0300	+9.433%	83	2,116	-3.367%
2026-08-18	24.6300	26.0100	24.6300	24.7000	-11.501%	11	2,179	+5.749%
2026-08-17	26.5900	27.9100	26.5900	27.9100	-2.070%	15	2,178	-6.413%
2026-08-14	29.1500	29.1500	28.5000	28.5000	-5.847%	12	2,178	-8.351%
2026-08-13	31.3500	31.4500	29.6100	30.2700	+10.073%	18	2,179	-13.710%
2026-08-12	26.8800	27.5000	26.7300	27.5000	+4.167%	5	2,175	-5.018%
2026-08-11	26.8800	26.8800	26.3000	26.4000	-2.295%	9	2,174	-1.061%
2026-08-10	26.9000	27.0900	26.5400	27.0200	+1.009%	10	2,169	-3.331%
2026-08-07	26.7500	26.7500	26.7500	26.7500	+4.902%	1	2,164	-2.355%
2026-08-06	25.5000	25.5000	25.5000	25.5000	-7.609%	1	2,165	+2.431%
2026-08-05	28.6000	28.6000	27.6000	27.6000	+2.222%	4	2,164	-5.362%
2026-08-04	25.8000	27.4500	24.8000	27.0000	+2.857%	17	2,164	-3.259%
2026-08-03	23.1500	26.2500	20.9500	26.2500	+15.132%	23	2,159	-0.495%
2026-07-31	22.0700	24.0000	21.2500	22.8000	-0.870%	46	2,165	+14.561%
2026-07-30	24.5000	24.6500	22.5500	23.0000	-14.783%	25	2,161	+13.565%
2026-07-29	25.7000	26.9900	25.1500	26.9900	-0.148%	5	2,156	-3.223%
2026-07-28	25.1600	27.0300	24.6000	27.0300	-8.373%	16	2,159	-3.367%
2026-07-24	30.2000	30.2000	29.5000	29.5000	-18.396%	4	2,175	-11.458%
2026-07-23	36.0000	36.1700	34.2800	36.1500	-5.589%	21	2,176	-27.746%
2026-07-22	38.0000	38.6000	38.0000	38.2900	-1.996%	5	2,179	-31.784%
2026-07-21	39.5000	40.5500	39.0700	39.0700	+13.907%	21	2,180	-33.146%
2026-07-20	35.1500	35.1500	34.1500	34.3000	-3.380%	7	2,182	-23.848%
2026-07-17	35.0000	36.8500	35.0000	35.5000	-11.317%	10	2,182	-26.423%
2026-07-16	42.5000	45.6100	39.2500	40.0300	-14.775%	31	2,186	-34.749%
2026-07-15	47.5000	47.5000	45.0000	46.9700	+4.984%	21	2,187	-44.390%
2026-07-14	44.7400	44.7400	44.7400	44.7400	+5.023%	4	2,203	-41.618%
2026-07-13	42.5000	43.2000	42.5000	42.6000	-5.960%	7	2,207	-38.685%
2026-07-10	43.4500	45.4500	42.5000	45.3000	-6.982%	69	2,211	-42.340%
2026-07-09	49.0000	49.0000	48.2600	48.7000	+8.705%	9	2,223	-46.366%
2026-07-08	43.9300	44.8000	43.0000	44.8000	-4.721%	4	2,225	-41.696%
2026-07-07	47.1300	47.1300	47.0200	47.0200	-5.960%	2	2,228	-44.449%
2026-07-06	44.0000	50.0500	44.0000	50.0000	+12.360%	18	2,230	-47.760%
2026-07-02	45.0000	51.5100	44.5000	44.5000	+5.952%	48	2,263	-41.303%
2026-07-01	39.7500	42.0000	39.7500	42.0000	+16.279%	35	2,263	-37.810%
2026-06-30	35.9600	36.1200	35.4000	36.1200	+0.250%	4	2,281	-27.685%
2026-06-29	33.0000	36.0300	33.0000	36.0300	+14.200%	8	2,278	-27.505%
2026-06-26	32.1000	33.1200	31.5500	31.5500	+7.131%	11	2,285	-17.211%
2026-06-25	29.0000	30.6500	29.0000	29.4500	-8.597%	9	2,279	-11.307%
2026-06-24	35.7500	35.7500	32.2000	32.2200	-12.801%	24	2,278	-18.932%
2026-06-23	36.5000	39.0000	36.5000	36.9500	-8.562%	13	2,283	-29.310%
2026-06-22	42.0000	44.4500	39.3500	40.4100	+2.955%	8	2,293	-35.363%
2026-06-18	37.3000	40.6500	37.3000	39.2500	-0.254%	11	2,395	-33.452%
2026-06-17	34.7600	43.6000	34.4900	39.3500	+23.742%	213	2,395	-33.621%
2026-06-16	34.0000	34.0000	30.2000	31.8000	-3.432%	51	2,395	-17.862%
2026-06-15	34.0800	35.5000	32.8000	32.9300	+9.987%	89	2,437	-20.680%
2026-06-12	29.5800	32.0000	29.1000	29.9400	-0.532%	78	2,441	-12.759%
2026-06-11	24.9500	30.3500	24.9500	30.1000	+20.400%	79	2,502	-13.223%
2026-06-10	24.9500	28.9000	24.9500	25.0000	+7.066%	92	2,530	+4.480%
2026-06-09	24.8700	26.0000	19.8500	23.3500	-1.268%	30	2,591	+11.863%
2026-06-08	23.3000	24.5000	22.4000	23.6500	+7.256%	34	2,604	+10.444%
2026-06-05	25.4500	25.4500	20.5000	22.0500	-17.074%	267	2,618	+18.458%
2026-06-04	22.5500	26.6000	22.4000	26.5900	+20.045%	36	2,535	-1.768%
2026-06-03	26.2000	26.2000	22.1500	22.1500	-14.014%	89	2,537	+17.923%
2026-06-02	26.5000	27.2500	25.0000	25.7600	-8.717%	94	2,561	+1.398%
2026-06-01	27.0000	28.9500	24.4500	28.2200	-6.895%	97	2,570	-7.442%
2026-05-29	23.2500	30.6500	23.2500	30.3100	+30.366%	255	2,560	-13.824%
2026-05-28	15.7500	23.2500	15.3800	23.2500	+37.574%	212	2,751	+12.344%
2026-05-27	15.4000	17.0000	15.4000	16.9000	+9.032%	123	2,826	+54.556%
2026-05-26	15.9500	16.8000	15.2000	15.5000	+1.639%	245	2,808	+68.516%
2026-05-22	17.0000	17.0000	15.2000	15.2500	-10.294%	170	2,867	+71.279%
2026-05-21	16.5900	17.6500	16.4000	17.0000	+1.311%	31	2,726	+53.647%
2026-05-20	16.0000	17.2000	15.9000	16.7800	+4.875%	246	2,726	+55.662%
2026-05-19	17.6000	17.6000	15.5500	16.0000	-10.364%	168	2,576	+63.250%
2026-05-18	17.8200	19.8300	17.0000	17.8500	-2.192%	158	2,576	+46.331%
2026-05-15	18.3500	18.8000	17.6500	18.2500	-10.758%	148	2,576	+43.123%
2026-05-14	17.3500	21.5000	16.9500	20.4500	+14.246%	110	2,703	+27.726%
2026-05-13	18.0000	18.3000	17.0000	17.9000	-3.504%	110	2,778	+45.922%
2026-05-12	18.5500	20.0000	17.5000	18.5500	-10.300%	124	2,778	+40.809%
2026-05-11	17.6200	20.9000	16.3500	20.6800	+16.507%	291	2,778	+26.306%
2026-05-08	16.9500	17.7500	16.0500	17.7500	+2.305%	242	2,899	+47.155%
2026-05-07	18.9400	19.0500	17.0000	17.3500	-11.026%	52	3,011	+50.548%
2026-05-06	18.7700	19.5500	17.9900	19.5000	+7.143%	270	3,005	+33.949%
2026-05-05	18.3500	19.0000	18.0000	18.2000	+1.562%	185	2,942	+43.516%
2026-05-04	17.2000	19.0000	17.2000	17.9200	+11.860%	348	2,925	+45.759%
2026-05-01	16.2100	17.0000	15.7500	16.0200	+1.392%	251	2,885	+63.046%
2026-04-30	14.7800	16.4000	14.7800	15.8000	+5.686%	215	2,885	+65.316%
2026-04-29	15.8500	16.4500	14.1800	14.9500	-33.937%	1,140	2,841	+74.716%
2026-04-28	21.9500	22.8500	21.7300	22.6300	-4.595%	41	3,026	+15.422%
2026-04-27	24.5500	24.5500	23.5000	23.7200	-2.186%	14	3,045	+10.118%
2026-04-24	23.5000	24.5500	23.2100	24.2500	+2.798%	55	3,055	+7.711%
2026-04-23	26.5000	26.5000	22.5000	23.5900	-12.856%	32	3,027	+10.725%
2026-04-22	27.8000	28.5500	26.8000	27.0700	+4.115%	70	3,037	-3.509%
2026-04-21	29.3000	29.3000	26.0000	26.0000	-8.995%	56	3,017	+0.462%
2026-04-20	28.8500	30.0000	27.2000	28.5700	-1.415%	35	3,017	-8.575%
2026-04-17	28.8500	31.1500	28.7200	28.9800	+9.111%	222	3,024	-9.869%
2026-04-16	27.8700	27.8700	24.4000	26.5600	-0.412%	90	3,075	-1.657%
2026-04-15	22.6200	27.3500	22.6200	26.6700	+28.841%	185	3,084	-2.062%
2026-04-14	18.1000	20.9000	18.1000	20.7000	+31.847%	277	3,143	+26.184%
2026-04-13	13.7000	15.7000	13.5200	15.7000	+9.028%	52	3,220	+66.369%
2026-04-10	14.7200	15.6000	14.1500	14.4000	-3.679%	64	3,221	+81.389%
2026-04-09	15.2500	16.5500	14.1500	14.9500	-5.499%	127	3,208	+74.716%
2026-04-08	17.7000	19.4000	14.9500	15.8200	+11.644%	123	3,178	+65.107%
2026-04-07	14.4300	14.6500	13.3900	14.1700	-7.082%	65	3,165	+84.333%
2026-04-06	15.0000	15.7000	14.9800	15.2500	+3.390%	59	3,205	+71.279%
2026-04-02	13.7500	15.0000	13.0000	14.7500	-6.051%	69	3,225	+77.085%
2026-04-01	15.7500	16.0000	15.2500	15.7000	+3.630%	41	3,225	+66.369%
2026-03-31	13.1000	15.1500	13.1000	15.1500	+15.649%	229	3,214	+72.409%
2026-03-30	13.8600	14.1000	12.2500	13.1000	-3.676%	49	3,239	+99.389%
2026-03-27	14.5000	14.5000	13.4500	13.6000	-13.924%	87	3,252	+92.059%
2026-03-26	16.5000	17.4600	15.5000	15.8000	-6.509%	60	3,266	+65.316%
2026-03-25	17.5000	18.1000	16.7600	16.9000	+11.551%	163	3,274	+54.556%
2026-03-24	16.0000	16.4500	14.7000	15.1500	-11.919%	114	3,348	+72.409%
2026-03-23	16.2000	17.4000	16.0000	17.2000	+6.173%	85	3,348	+51.860%
2026-03-20	18.1000	18.1000	15.7500	16.2000	-12.903%	165	3,351	+61.235%
2026-03-19	17.3500	18.7000	17.1800	18.6000	+1.362%	78	3,388	+40.430%
2026-03-18	20.1900	20.1900	18.3500	18.3500	-9.248%	80	3,422	+42.343%
2026-03-17	20.3500	20.6000	20.0400	20.2200	+3.692%	31	3,436	+29.179%
2026-03-16	19.3600	19.5500	18.7500	19.5000	+6.557%	100	3,444	+33.949%
2026-03-13	20.9200	20.9200	18.3000	18.3000	-10.029%	629	3,456	+42.732%
2026-03-12	21.0000	21.2500	19.9500	20.3400	-7.123%	76	2,902	+28.417%
2026-03-11	21.6500	22.2000	21.0000	21.9000	-6.410%	59	2,884	+19.269%
2026-03-10	22.0000	23.4000	21.2000	23.4000	+4.000%	140	2,871	+11.624%
2026-03-09	21.3000	22.6100	20.6000	22.5000	+5.140%	138	2,852	+16.089%
2026-03-06	21.5000	22.4200	21.1500	21.4000	-6.140%	148	2,831	+22.056%
2026-03-05	24.5800	24.5800	22.2500	22.8000	-5.000%	139	2,755	+14.561%
2026-03-04	23.6500	25.9500	23.2000	24.0000	+15.385%	193	2,740	+8.833%
2026-03-03	20.3000	21.2000	18.5000	20.8000	-6.810%	219	2,759	+25.577%
2026-03-02	19.0000	22.7500	18.7400	22.3200	+6.286%	179	2,813	+17.025%
2026-02-27	21.4200	21.4200	19.8000	21.0000	-6.956%	97	2,893	+24.381%
2026-02-26	21.0000	22.7000	21.0000	22.5700	+4.733%	79	2,868	+15.729%
2026-02-25	21.5000	21.8100	19.8000	21.5500	+13.720%	213	2,890	+21.206%
2026-02-24	16.3000	19.2500	16.3000	18.9500	+5.103%	101	2,890	+37.836%
2026-02-23	19.0000	19.0500	18.0000	18.0300	-13.234%	105	2,859	+44.870%
2026-02-20	22.1100	22.1100	20.4400	20.7800	+0.145%	90	2,829	+25.698%
2026-02-19	19.7300	21.4000	19.5000	20.7500	+1.220%	50	2,834	+25.880%
2026-02-18	20.4500	22.3000	20.1900	20.5000	0.000%	74	2,816	+27.415%
2026-02-17	20.3300	21.4500	19.1500	20.5000	-2.427%	143	2,807	+27.415%
2026-02-13	18.8800	22.0400	18.5000	21.0100	+14.496%	476	2,679	+24.322%
2026-02-12	22.0200	22.0400	17.9000	18.3500	-18.263%	433	2,679	+42.343%
2026-02-11	22.5000	23.1400	19.9000	22.4500	-19.821%	469	2,577	+16.347%
2026-02-10	28.2800	29.7000	28.0000	28.0000	-5.053%	116	2,392	-6.714%
2026-02-09	27.1000	29.8800	27.1000	29.4900	+11.409%	96	2,434	-11.428%
2026-02-06	20.6600	27.2500	20.6600	26.4700	+34.434%	136	2,447	-1.322%
2026-02-05	23.3100	23.5000	19.5000	19.6900	-18.468%	718	2,434	+32.656%
2026-02-04	26.2000	26.5000	22.5500	24.1500	-14.057%	400	2,057	+8.157%
2026-02-03	30.9500	30.9500	27.3700	28.1000	-6.020%	138	2,156	-7.046%
2026-02-02	33.7600	33.7600	29.9000	29.9000	-19.472%	81	2,149	-12.642%
2026-01-30	40.6600	41.0000	37.1300	37.1300	-2.289%	10	2,106	-29.653%
2026-01-29	40.9000	40.9000	37.9500	38.0000	-7.317%	82	2,103	-31.263%
2026-01-28	43.0000	43.0000	40.5500	41.0000	-2.148%	22	2,093	-36.293%
2026-01-27	41.9000	41.9000	41.9000	41.9000	-6.473%	1	2,078	-37.661%
2026-01-26	42.1500	44.8000	42.1500	44.8000	-3.821%	3	2,077	-41.696%
2026-01-23	42.8500	46.5800	42.8500	46.5800	+8.705%	24	2,076	-43.924%
2026-01-22	43.2300	43.7400	42.8500	42.8500	-1.267%	8	2,073	-39.043%
2026-01-21	44.7300	44.7300	43.4000	43.4000	+0.930%	7	2,072	-39.816%
2026-01-20	44.0000	45.1000	42.9500	43.0000	-7.127%	15	2,072	-39.256%
2026-01-16	46.0000	46.6000	45.2000	46.3000	-2.382%	24	2,058	-43.585%
2026-01-15	53.0000	53.3200	47.2000	47.4300	-13.465%	50	2,058	-44.929%
2026-01-14	54.5500	54.8300	53.8000	54.8100	+1.821%	5	2,066	-52.344%
2026-01-12	54.0000	54.0600	52.8500	53.8300	+3.024%	11	2,069	-51.477%
2026-01-09	52.2500	52.2500	52.2500	52.2500	-0.533%	1	2,074	-50.010%
2026-01-08	51.2800	52.5300	51.2800	52.5300	-2.722%	3	2,074	-50.276%
2026-01-07	54.0000	54.0000	54.0000	54.0000	-6.250%	1	2,074	-51.630%
2026-01-06	59.1000	59.1000	54.3700	57.6000	-1.201%	5	2,073	-54.653%
2026-01-05	55.0000	58.3000	54.4000	58.3000	+13.204%	7	2,072	-55.197%
2026-01-02	49.3500	51.5000	47.9000	51.5000	+4.146%	4	2,074	-49.282%
2025-12-31	51.5000	51.5000	49.4500	49.4500	-4.904%	37	2,093	-47.179%
2025-12-30	54.0000	54.6000	52.0000	52.0000	-2.676%	46	2,093	-49.769%
2025-12-29	53.7600	53.7600	53.4300	53.4300	-4.589%	3	2,108	-51.114%
2025-12-26	57.5500	57.5500	55.9000	56.0000	-1.060%	203	2,109	-53.357%
2025-12-24	56.6000	56.6000	56.6000	56.6000	-3.905%	12	2,321	-53.852%
2025-12-19	59.5000	59.5000	58.9000	58.9000	+6.664%	2	2,321	-55.654%
2025-12-18	57.9700	59.3000	55.2200	55.2200	+0.400%	5	2,321	-52.698%
2025-12-17	61.0000	61.0000	55.0000	55.0000	-2.048%	2	2,321	-52.509%
2025-12-16	57.5000	57.5000	56.1500	56.1500	+6.506%	6	2,320	-53.482%
2025-12-15	56.1000	56.1000	52.7200	52.7200	-6.690%	3	2,324	-50.455%
2025-12-12	57.5000	59.0500	56.5000	56.5000	-7.755%	6	2,323	-53.770%
2025-12-11	63.9000	63.9000	61.0000	61.2500	-16.038%	7	2,325	-57.355%
2025-12-09	71.1700	75.0000	71.1700	72.9500	+1.390%	3	2,322	-64.195%
2025-12-08	69.4500	71.9500	69.4500	71.9500	+5.406%	4	2,321	-63.697%
2025-12-05	69.2000	69.2000	67.7500	68.2600	-5.848%	18	2,320	-61.735%
2025-12-04	72.5000	72.5000	72.5000	72.5000	+2.837%	10	2,319	-63.972%
2025-12-03	67.5000	70.5000	67.5000	70.5000	+12.818%	45	2,329	-62.950%
2025-12-02	62.4900	62.4900	62.4900	62.4900	+1.941%	2	2,290	-58.201%
2025-12-01	59.7000	61.3000	59.7000	61.3000	-7.806%	107	2,289	-57.390%
2025-11-28	65.7600	66.4900	65.7600	66.4900	+0.060%	10	2,314	-60.716%
2025-11-26	62.1000	66.4500	62.1000	66.4500	+26.211%	10	2,319	-60.692%
2025-11-25	52.6500	52.6500	52.6500	52.6500	+1.798%	1	2,319	-50.389%
2025-11-24	50.6100	51.7200	49.5500	51.7200	+7.125%	4	2,318	-49.497%
2025-11-21	48.9300	50.0500	44.8700	48.2800	-1.086%	47	2,319	-45.899%
2025-11-20	59.1000	59.1000	48.7300	48.8100	-14.965%	150	2,316	-46.486%
2025-11-19	57.4000	57.4000	57.4000	57.4000	+3.666%	1	2,310	-54.495%
2025-11-18	54.2500	56.6000	53.8800	55.3700	+2.442%	52	2,310	-52.826%
2025-11-17	57.8500	59.2000	52.8300	54.0500	-1.007%	62	2,303	-51.674%
2025-11-14	54.6000	54.6000	54.6000	54.6000	-8.389%	1	2,260	-52.161%
2025-11-13	61.9000	61.9000	59.3800	59.6000	-13.623%	16	2,260	-56.174%
2025-11-11	69.4000	69.5700	69.0000	69.0000	-5.930%	10	2,261	-62.145%
2025-11-10	73.8600	76.0000	73.3500	73.3500	+8.667%	11	2,258	-64.390%
2025-11-07	61.4000	68.8000	59.8500	67.5000	-2.583%	24	2,264	-61.304%
2025-11-06	73.0000	73.0000	67.2000	69.2900	-13.388%	19	2,263	-62.303%
2025-11-05	74.5000	80.0000	73.2000	80.0000	+2.015%	24	2,255	-67.350%
2025-11-04	78.4200	78.4200	78.4200	78.4200	-6.084%	1	2,274	-66.692%
2025-11-03	83.6300	83.6300	80.0000	83.5000	+6.641%	32	2,277	-68.719%
2025-10-30	78.3000	78.3000	78.3000	78.3000	-3.926%	2	2,277	-66.641%
2025-10-29	82.0700	82.0700	81.5000	81.5000	-2.512%	8	2,277	-67.951%
2025-10-28	83.4200	83.6000	83.4200	83.6000	+0.844%	7	2,277	-68.756%
2025-10-27	81.1500	84.2000	80.9500	82.9000	+8.679%	13	2,272	-68.492%
2025-10-24	78.0500	78.0500	75.4000	76.2800	+7.437%	3	2,272	-65.758%
2025-10-23	67.7500	71.0000	67.7500	71.0000	+16.203%	3	2,272	-63.211%
2025-10-22	65.2700	65.2700	61.0000	61.1000	-12.489%	13	2,274	-57.250%
2025-10-21	71.6500	71.6500	69.8200	69.8200	-6.408%	2	2,266	-62.590%
2025-10-20	72.5000	74.6000	72.5000	74.6000	+10.486%	4	2,266	-64.987%
2025-10-17	64.0500	68.3400	64.0500	67.5200	-7.482%	15	2,265	-61.315%
2025-10-16	74.0000	74.0000	72.9800	72.9800	+1.474%	6	2,264	-64.209%
2025-10-15	74.7500	76.1700	71.9200	71.9200	-1.141%	38	2,264	-63.682%
2025-10-14	72.0000	77.6500	72.0000	72.7500	-6.129%	14	2,266	-64.096%
2025-10-13	83.0100	83.0100	75.5500	77.5000	-2.023%	14	2,271	-66.297%
2025-10-10	88.0000	88.0000	79.1000	79.1000	-10.114%	11	2,272	-66.979%
2025-10-09	85.4000	88.0000	85.4000	88.0000	+8.095%	18	2,274	-70.318%
2025-10-07	82.6800	82.6800	79.6500	81.4100	+0.880%	3	2,271	-67.915%
2025-10-06	88.2500	88.2500	80.7000	80.7000	-3.237%	2	2,271	-67.633%
2025-10-03	82.2500	85.7600	81.8800	83.4000	+3.718%	26	2,271	-68.681%
2025-10-02	80.0000	80.4100	78.9700	80.4100	+6.786%	103	2,276	-67.516%
2025-10-01	78.4000	78.4000	75.0900	75.3000	-0.384%	6	2,278	-65.312%
2025-09-30	78.0000	78.0000	75.3600	75.5900	+4.840%	9	2,282	-65.445%
2025-09-29	68.6000	72.1500	68.6000	72.1000	+22.619%	14	2,283	-63.773%
2025-09-26	62.0000	62.0000	58.8000	58.8000	-5.008%	3	2,286	-55.578%
2025-09-25	60.0000	61.9000	59.6500	61.9000	-4.402%	4	2,286	-57.803%
2025-09-24	63.1200	65.9000	63.1200	64.7500	+1.728%	10	2,286	-59.660%
2025-09-23	64.4500	64.4500	62.3500	63.6500	+1.160%	8	2,286	-58.963%
2025-09-22	61.1200	62.9200	61.1200	62.9200	+1.484%	6	2,284	-58.487%
2025-09-19	60.0000	62.0000	60.0000	62.0000	+5.406%	6	2,285	-57.871%
2025-09-18	59.5900	61.8300	58.8200	58.8200	+6.751%	9	2,283	-55.593%
2025-09-17	54.8000	55.1000	54.8000	55.1000	-2.426%	2	2,282	-52.595%
2025-09-16	54.3600	56.4700	53.0000	56.4700	+4.963%	51	2,282	-53.745%
2025-09-15	53.6500	53.8000	51.9500	53.8000	-0.186%	18	2,301	-51.450%
2025-09-12	53.9200	55.3600	53.4500	53.9000	-8.953%	21	2,297	-51.540%
2025-09-11	58.3700	59.5500	57.5000	59.2000	+5.002%	63	2,298	-55.878%
2025-09-10	59.6800	61.3700	56.2000	56.3800	+2.323%	24	2,324	-53.672%
2025-09-09	54.8500	55.1000	53.6300	55.1000	-1.957%	62	2,323	-52.595%
2025-09-08	50.2000	56.2000	50.2000	56.2000	+31.770%	73	2,345	-53.523%
2025-09-05	43.4800	43.4800	38.4900	42.6500	-4.157%	47	2,398	-38.757%
2025-09-04	43.1600	45.2000	42.3700	44.5000	+7.229%	14	2,391	-41.303%
2025-09-03	42.0000	43.7800	41.5000	41.5000	-1.190%	15	2,392	-37.060%
2025-09-02	40.7700	42.5000	40.6000	42.0000	-6.977%	58	2,400	-37.810%
2025-08-29	45.3000	45.5000	43.9100	45.1500	+1.233%	27	2,396	-42.148%
2025-08-28	46.0900	46.0900	44.0000	44.6000	-1.545%	30	2,396	-41.435%
2025-08-27	46.9500	47.0500	45.3000	45.3000	-6.114%	17	2,390	-42.340%
2025-08-26	48.0000	48.2500	47.0000	48.2500	-3.500%	6	2,386	-45.865%
2025-08-25	49.9500	50.1800	49.2500	50.0000	-0.892%	18	2,383	-47.760%
2025-08-22	46.3000	51.9000	46.3000	50.4500	+4.995%	31	2,381	-48.226%
2025-08-21	48.0100	49.4100	46.6300	48.0500	+5.488%	10	2,400	-45.640%
2025-08-20	47.4500	48.1700	42.5200	45.5500	-5.104%	58	2,400	-42.656%
2025-08-19	57.0000	57.0000	47.9900	48.0000	-8.222%	92	2,385	-45.583%
2025-08-18	50.9000	52.3000	50.9000	52.3000	-2.968%	12	2,387	-50.057%
2025-08-15	53.0100	53.9000	51.5500	53.9000	+3.654%	29	2,387	-51.540%
2025-08-14	49.8500	52.0000	49.8500	52.0000	+1.266%	56	2,390	-49.769%
2025-08-13	54.0000	54.0000	49.5000	51.3500	-6.296%	15	2,339	-49.133%
2025-08-12	57.0000	57.0000	53.9000	54.8000	-0.832%	15	2,337	-52.336%
2025-08-11	56.0500	57.5000	55.2600	55.2600	-0.879%	88	2,338	-52.733%
2025-08-08	53.9000	56.5000	53.9000	55.7500	+6.292%	179	2,305	-53.148%
2025-08-07	51.0500	53.0000	49.4000	52.4500	+12.073%	165	2,330	-50.200%
2025-08-06	45.0300	46.8500	44.2500	46.8000	+2.183%	16	2,438	-44.188%
2025-08-05	46.9700	46.9700	45.8000	45.8000	-3.007%	6	2,439	-42.969%
2025-08-04	42.2000	47.5000	42.2000	47.2200	+10.949%	18	2,434	-44.684%
2025-08-01	40.6000	46.4000	37.5600	42.5600	-5.422%	306	2,432	-38.628%
2025-07-31	45.4000	49.0000	44.2500	45.0000	-5.621%	23	2,277	-41.956%
2025-07-30	48.5000	48.8000	47.6800	47.6800	+1.772%	42	2,288	-45.218%
2025-07-29	48.0000	48.1800	46.0000	46.8500	-3.601%	21	2,296	-44.248%
2025-07-28	48.0000	48.6000	47.3500	48.6000	+1.674%	12	2,292	-46.255%
2025-07-25	45.9000	48.8000	45.9000	47.8000	+6.104%	63	2,291	-45.356%
2025-07-24	44.0000	45.1000	43.9500	45.0500	-0.771%	9	2,284	-42.020%
2025-07-23	44.7300	46.8500	44.4000	45.4000	-1.197%	23	2,283	-42.467%
2025-07-22	45.0600	47.5000	43.0500	45.9500	-4.231%	41	2,278	-43.156%
2025-07-21	51.2000	51.2000	47.6000	47.9800	-7.500%	28	2,298	-45.561%
2025-07-18	54.7000	54.7000	49.4500	51.8700	+6.160%	11	2,301	-49.643%
2025-07-17	48.3800	49.0400	48.2000	48.8600	+3.037%	217	2,298	-46.541%
2025-07-16	44.4300	47.4200	44.4300	47.4200	+8.761%	27	2,288	-44.918%
2025-07-15	43.5000	44.8000	41.8500	43.6000	-0.388%	126	2,293	-40.092%
2025-07-14	44.4500	45.4000	43.6500	43.7700	-2.408%	28	2,341	-40.324%
2025-07-11	45.1000	45.5500	44.5500	44.8500	+4.790%	7	2,337	-41.761%
2025-07-10	39.4500	43.2500	39.4500	42.8000	+8.850%	29	2,335	-38.972%
2025-07-09	39.0000	41.0000	38.9900	39.3200	+0.950%	8	2,342	-33.571%
2025-07-08	39.0800	39.2000	37.9000	38.9500	-2.625%	16	2,342	-32.940%
2025-07-07	40.2000	40.5900	39.2400	40.0000	-1.356%	17	2,338	-34.700%
2025-07-03	40.7600	41.3500	39.0000	40.5500	-8.876%	33	2,348	-35.586%
2025-07-02	45.0000	46.7500	43.7700	44.5000	+14.249%	442	2,348	-41.303%
2025-07-01	41.0500	45.4000	37.6400	38.9500	-3.109%	128	2,456	-32.940%
2025-06-30	34.4200	40.3000	34.2100	40.2000	+25.234%	175	2,515	-35.025%
2025-06-27	32.0000	32.5000	31.0000	32.1000	-2.283%	34	2,520	-18.629%
2025-06-26	31.9700	32.9500	31.9500	32.8500	+1.389%	20	2,509	-20.487%
2025-06-25	32.8000	33.7000	30.9000	32.4000	+5.195%	75	2,515	-19.383%
2025-06-24	27.5500	30.8000	27.5500	30.8000	+14.074%	136	2,515	-15.195%
2025-06-23	26.9500	28.7500	25.7200	27.0000	-5.296%	476	2,480	-3.259%
2025-06-20	27.9000	28.8000	27.0000	28.5100	-0.558%	186	2,081	-8.383%
2025-06-18	26.4000	28.7500	25.9500	28.6700	+7.782%	76	2,060	-8.894%
2025-06-17	25.5500	26.9400	25.2000	26.6000	-1.917%	33	2,060	-1.805%
2025-06-16	25.8300	27.1200	25.8300	27.1200	+10.020%	34	2,054	-3.687%
2025-06-13	25.8300	26.0000	24.1500	24.6500	-1.793%	108	2,066	+5.963%
2025-06-12	26.5000	26.5000	25.0000	25.1000	-5.283%	59	2,088	+4.064%
2025-06-11	24.9200	26.5000	24.8500	26.5000	+6.426%	58	2,053	-1.434%
2025-06-10	25.1800	26.0000	24.2300	24.9000	+0.810%	26	2,042	+4.900%
2025-06-09	23.0500	24.7000	22.2500	24.7000	-6.510%	39	2,034	+5.749%
2025-06-06	26.9000	28.6000	25.1600	26.4200	+5.892%	244	2,023	-1.136%
2025-06-05	25.1000	27.6500	23.7500	24.9500	+2.045%	136	1,973	+4.689%
2025-06-04	24.7500	24.8500	23.9500	24.4500	+1.368%	36	1,928	+6.830%
2025-06-03	22.9700	24.7400	22.2800	24.1200	+14.043%	167	1,909	+8.292%
2025-06-02	19.9000	21.1500	19.8000	21.1500	+4.444%	27	1,928	+23.499%
2025-05-30	18.5000	20.2500	17.8000	20.2500	+9.459%	214	1,951	+28.988%
2025-05-29	19.2500	19.3800	18.5000	18.5000	-4.884%	14	1,928	+41.189%
2025-05-28	19.8900	19.8900	19.2500	19.4500	-2.015%	28	1,926	+34.293%
2025-05-27	20.0000	20.3700	19.8500	19.8500	+6.320%	86	1,926	+31.587%
2025-05-23	19.5300	19.5300	18.6000	18.6700	-6.650%	106	1,944	+39.904%
2025-05-22	19.0000	20.0000	19.0000	20.0000	+3.520%	14	1,944	+30.600%
2025-05-21	19.2500	20.6100	18.8000	19.3200	+3.871%	20	1,953	+35.197%
2025-05-20	18.2700	19.7200	18.2700	18.6000	-0.535%	126	1,950	+40.430%
2025-05-19	16.4000	18.7000	16.4000	18.7000	+11.310%	50	1,968	+39.679%
2025-05-16	16.5000	17.2500	16.5000	16.8000	+1.818%	26	2,006	+55.476%
2025-05-15	15.7500	16.5000	15.0000	16.5000	-2.077%	38	2,017	+58.303%
2025-05-14	18.0900	18.3000	16.4000	16.8500	-5.337%	128	2,018	+55.015%
2025-05-13	15.6700	18.3500	15.6700	17.8000	+22.674%	88	1,995	+46.742%
2025-05-12	16.3500	16.3500	13.9500	14.5100	+8.689%	54	2,021	+80.014%
2025-05-09	13.7000	14.4000	13.2600	13.3500	+1.136%	40	2,038	+95.655%
2025-05-08	11.7000	13.5000	11.7000	13.2000	+23.364%	33	2,033	+97.879%
2025-05-07	10.8000	11.1100	10.7000	10.7000	+2.197%	7	2,060	+144.112%
2025-05-06	9.7000	10.4700	9.7000	10.4700	+3.663%	3	2,058	+149.475%
2025-05-05	9.8900	10.1000	9.8900	10.1000	-0.493%	4	2,059	+158.614%
2025-05-02	11.0000	11.0000	10.1500	10.1500	+6.283%	98	2,056	+157.340%
2025-05-01	11.7700	11.7700	9.5000	9.5500	-13.182%	249	2,057	+173.508%
2025-04-30	9.6000	11.0000	9.5000	11.0000	+1.382%	47	2,047	+137.455%
2025-04-29	10.8100	10.8500	10.5600	10.8500	+1.402%	37	2,044	+140.737%
2025-04-28	11.2500	11.3000	10.4500	10.7000	-0.742%	58	2,063	+144.112%
2025-04-25	10.3500	11.2300	10.3500	10.7800	+3.257%	74	2,109	+142.301%
2025-04-24	9.5500	10.7500	9.5500	10.4400	+16.000%	52	2,116	+150.192%
2025-04-23	9.5000	9.5600	9.0000	9.0000	+16.883%	30	2,101	+190.222%
2025-04-22	7.6000	8.2000	7.6000	7.7000	+13.235%	64	2,080	+239.221%
2025-04-21	6.8500	6.8500	6.7000	6.8000	-5.292%	46	2,066	+284.118%
2025-04-17	7.0500	7.1800	6.8200	7.1800	+0.560%	19	2,110	+263.788%
2025-04-16	7.6500	7.6500	7.1400	7.1400	-17.931%	13	2,110	+265.826%
2025-04-15	9.2500	9.4300	8.7000	8.7000	-1.695%	34	2,107	+200.230%
2025-04-14	9.0000	9.0000	8.3000	8.8500	+2.907%	8	2,110	+195.141%
2025-04-11	7.5000	8.6000	7.3000	8.6000	+19.944%	74	2,108	+203.721%
2025-04-10	6.8500	7.1700	6.4800	7.1700	-5.033%	83	2,106	+264.296%
2025-04-09	5.2200	7.5500	5.1600	7.5500	+65.934%	181	2,062	+245.960%
2025-04-08	6.2500	6.3000	4.3000	4.5500	-15.584%	132	1,990	+474.066%
2025-04-07	4.2000	5.6000	4.2000	5.3900	+8.016%	67	2,081	+384.601%
2025-04-04	5.8000	5.8000	4.7000	4.9900	-20.668%	544	2,082	+423.447%
2025-04-03	6.5500	7.0000	6.2000	6.2900	-22.822%	134	1,971	+315.262%
2025-04-02	8.0500	8.4000	7.9000	8.1500	+6.536%	31	1,977	+220.491%
2025-04-01	7.6500	8.5500	7.5000	7.6500	+1.325%	42	1,973	+241.438%
2025-03-31	6.7700	7.7700	6.7700	7.5500	-5.031%	43	1,970	+245.960%
2025-03-28	8.2400	8.2700	7.5000	7.9500	-7.986%	132	1,966	+228.553%
2025-03-27	8.7000	9.5000	8.3500	8.6400	-3.571%	83	1,940	+202.315%
2025-03-26	10.5000	10.5000	8.9000	8.9600	-16.262%	63	1,952	+191.518%
2025-03-25	11.6000	11.6000	10.3000	10.7000	-2.639%	19	1,952	+144.112%
2025-03-24	10.2500	11.2000	10.2500	10.9900	+28.538%	64	1,948	+137.671%
2025-03-21	8.0000	8.7000	8.0000	8.5500	+1.786%	6	1,911	+205.497%
2025-03-20	9.0000	9.0000	8.4000	8.4000	-3.559%	61	1,910	+210.952%
2025-03-19	7.7000	8.7100	7.6500	8.7100	+14.605%	41	1,908	+199.885%
2025-03-18	7.5000	7.6000	6.9500	7.6000	-8.434%	141	1,896	+243.684%
2025-03-17	7.2500	8.4300	7.2500	8.3000	+18.571%	14	1,787	+214.699%
2025-03-14	6.4000	7.0500	6.2500	7.0000	+16.086%	88	1,786	+273.143%
2025-03-13	6.2200	6.3000	5.8500	6.0300	-13.112%	14	1,779	+333.167%
2025-03-12	7.0000	7.0600	6.7300	6.9400	+9.291%	77	1,779	+276.369%
2025-03-11	6.2000	6.7500	6.0000	6.3500	+5.833%	166	1,720	+311.339%
2025-03-10	8.3700	8.3700	6.0000	6.0000	-38.144%	203	1,705	+335.333%
2025-03-07	9.3000	10.3000	8.5000	9.7000	-1.523%	232	1,733	+169.278%
2025-03-06	10.3600	12.0500	9.8000	9.8500	-13.216%	77	1,775	+165.178%
2025-03-05	10.3500	11.3500	10.0000	11.3500	+3.182%	85	1,755	+130.132%
2025-03-04	9.5500	11.5000	8.6000	11.0000	+5.062%	250	1,733	+137.455%
2025-03-03	14.8000	14.8000	10.1000	10.4700	-11.646%	90	1,731	+149.475%
2025-02-28	11.0000	12.5000	10.7200	11.8500	+5.333%	188	1,720	+120.422%
2025-02-27	12.9000	13.5000	11.2500	11.2500	+1.995%	79	1,636	+132.178%
2025-02-26	11.1500	12.1500	10.9000	11.0300	+11.980%	88	1,592	+136.809%
2025-02-25	10.4500	10.7900	8.7000	9.8500	-15.451%	160	1,518	+165.178%
2025-02-24	13.0000	13.0000	10.7000	11.6500	-7.540%	87	1,504	+124.206%
2025-02-21	15.4100	15.4100	12.6000	12.6000	-16.279%	200	1,484	+107.302%
2025-02-20	16.3500	16.3500	14.0000	15.0500	-9.063%	304	1,414	+73.555%
2025-02-19	17.8700	18.2500	16.5000	16.5500	-5.429%	46	1,284	+57.825%