Dark

HOOD20270115C80
HOOD Jan 15 2027 80.00 Call (HOOD270115C00080000)
option OPRA

EOD

Aug 20, 2026

23.50-1.674%(-0.40)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.2500	25.2500	22.8500	23.5000	-1.674%	28	3,395	0.000%
2026-08-19	24.5000	26.6500	23.9000	23.9000	+10.905%	23	3,389	-1.674%
2026-08-18	22.5000	22.5000	21.5500	21.5500	-12.576%	9	3,400	+9.049%
2026-08-17	24.2500	24.7500	24.2500	24.6500	-1.400%	3	3,397	-4.665%
2026-08-14	25.8000	25.9000	25.0000	25.0000	-9.747%	10	3,399	-6.000%
2026-08-13	27.0000	28.2900	27.0000	27.7000	+14.938%	31	3,397	-15.162%
2026-08-12	24.5200	24.5200	23.2500	24.1000	+2.772%	87	3,416	-2.490%
2026-08-11	23.6500	23.9800	23.4000	23.4500	-0.213%	13	3,485	+0.213%
2026-08-10	23.7500	24.3500	23.5000	23.5000	+0.642%	11	3,480	0.000%
2026-08-07	24.7500	24.7500	23.3500	23.3500	+3.594%	16	3,486	+0.642%
2026-08-06	22.2500	23.2500	22.2500	22.5400	-8.374%	19	3,491	+4.259%
2026-08-05	23.8500	25.8000	23.3000	24.6000	+0.531%	9	3,488	-4.472%
2026-08-04	25.0000	25.0000	22.2500	24.4700	+5.021%	27	3,495	-3.964%
2026-08-03	19.4000	23.4000	19.4000	23.3000	+13.548%	142	3,496	+0.858%
2026-07-31	21.4000	21.4000	18.0000	20.5200	+4.162%	49	3,565	+14.522%
2026-07-30	22.5000	22.5000	19.7000	19.7000	-11.540%	857	3,561	+19.289%
2026-07-29	22.7200	24.4500	22.0700	22.2700	-2.963%	35	3,371	+5.523%
2026-07-28	23.2800	23.2800	22.0000	22.9500	-12.903%	47	3,391	+2.397%
2026-07-27	29.2000	29.2000	26.0000	26.3500	-0.753%	11	3,409	-10.816%
2026-07-24	27.0000	27.3000	25.3000	26.5500	-19.448%	23	3,408	-11.488%
2026-07-23	32.5500	32.9600	31.3000	32.9600	-5.829%	5	3,410	-28.701%
2026-07-22	35.4500	35.4500	35.0000	35.0000	-4.762%	5	3,408	-32.857%
2026-07-21	33.2500	37.5400	33.2500	36.7500	+16.114%	31	3,408	-36.054%
2026-07-20	32.0000	32.0000	31.6500	31.6500	-0.784%	2	3,434	-25.750%
2026-07-17	29.5000	33.2000	29.0000	31.9000	-9.862%	52	3,435	-26.332%
2026-07-16	41.5000	42.1200	35.3900	35.3900	-18.644%	127	3,444	-33.597%
2026-07-15	43.0000	43.5500	41.4500	43.5000	+4.845%	26	3,451	-45.977%
2026-07-14	39.4500	41.5000	39.3000	41.4900	+7.906%	16	3,454	-43.360%
2026-07-13	40.5700	40.8000	38.4500	38.4500	-6.220%	14	3,459	-38.882%
2026-07-10	46.7000	46.7000	39.8500	41.0000	-6.157%	32	3,462	-42.683%
2026-07-09	45.5000	45.5000	43.1200	43.6900	+2.921%	76	3,459	-46.212%
2026-07-08	39.1000	42.4500	38.5000	42.4500	-0.679%	29	3,464	-44.641%
2026-07-07	43.2900	43.8500	41.7100	42.7400	-6.066%	21	3,451	-45.016%
2026-07-06	43.4200	46.6000	43.4200	45.5000	+7.210%	52	3,456	-48.352%
2026-07-02	41.5500	48.0000	40.0000	42.4400	+9.749%	132	3,495	-44.628%
2026-07-01	32.0000	38.7500	32.0000	38.6700	+21.795%	147	3,495	-39.229%
2026-06-30	32.7200	33.0500	31.7500	31.7500	-4.079%	33	3,526	-25.984%
2026-06-29	30.8600	33.1000	30.8600	33.1000	+10.333%	30	3,509	-29.003%
2026-06-26	27.3300	30.0000	27.3300	30.0000	+13.208%	21	3,525	-21.667%
2026-06-25	27.9900	28.9000	26.0000	26.5000	-9.091%	43	3,532	-11.321%
2026-06-24	34.1200	34.1200	28.9500	29.1500	-13.501%	130	3,528	-19.383%
2026-06-23	33.2200	35.8000	33.0000	33.7000	-6.415%	20	3,563	-30.267%
2026-06-22	38.1500	41.2300	36.0000	36.0100	-6.028%	80	3,570	-34.740%
2026-06-18	38.0000	38.7500	34.1000	38.3200	+7.610%	104	3,742	-38.674%
2026-06-17	31.1500	40.1000	30.8000	35.6100	+25.167%	298	3,742	-34.007%
2026-06-16	31.6500	31.6500	27.4200	28.4500	-3.885%	82	3,742	-17.399%
2026-06-15	31.0000	32.6000	29.6000	29.6000	+9.833%	107	3,781	-20.608%
2026-06-12	27.1000	29.5000	26.0000	26.9500	+0.861%	159	3,870	-12.801%
2026-06-11	23.5000	27.7500	22.3000	26.7200	+15.172%	533	3,922	-12.051%
2026-06-10	21.1000	26.1500	21.1000	23.2000	+11.807%	482	3,968	+1.293%
2026-06-09	22.5700	23.7000	17.8000	20.7500	-4.113%	410	4,096	+13.253%
2026-06-08	21.2500	22.0600	20.6000	21.6400	+6.601%	184	4,113	+8.595%
2026-06-05	22.6200	23.2500	18.2500	20.3000	-15.417%	678	4,174	+15.764%
2026-06-04	20.1800	24.0000	20.0000	24.0000	+16.788%	254	3,774	-2.083%
2026-06-03	22.0000	22.1000	19.6000	20.5500	-14.375%	802	3,763	+14.355%
2026-06-02	23.5000	24.6500	22.5200	24.0000	-5.882%	235	4,036	-2.083%
2026-06-01	24.4900	26.6000	22.0000	25.5000	-8.273%	537	4,114	-7.843%
2026-05-29	20.9900	28.1500	20.9900	27.8000	+33.014%	787	4,106	-15.468%
2026-05-28	14.1000	20.9500	13.3400	20.9000	+40.836%	864	4,561	+12.440%
2026-05-27	13.6000	15.0500	13.3000	14.8400	+10.746%	315	4,182	+58.356%
2026-05-26	14.5300	14.5300	13.3800	13.4000	+0.075%	132	4,192	+75.373%
2026-05-22	15.0300	15.0300	13.2900	13.3900	-9.527%	169	4,216	+75.504%
2026-05-21	14.5000	15.4500	14.2600	14.8000	0.000%	83	4,252	+58.784%
2026-05-20	13.9000	15.1200	13.9000	14.8000	+5.941%	250	4,252	+58.784%
2026-05-19	15.1000	15.1000	13.3000	13.9700	-11.638%	88	4,427	+68.218%
2026-05-18	16.0000	17.9500	14.9000	15.8100	-4.182%	165	4,427	+48.640%
2026-05-15	17.8000	17.8000	15.5000	16.5000	-9.984%	199	4,427	+42.424%
2026-05-14	16.0000	19.1200	14.7600	18.3300	+15.866%	293	4,415	+28.205%
2026-05-13	15.7000	16.5000	15.0000	15.8200	-5.269%	103	4,392	+48.546%
2026-05-12	17.5000	17.5000	15.5000	16.7000	-8.942%	294	4,392	+40.719%
2026-05-11	15.5000	18.5000	14.4400	18.3400	+16.444%	284	4,392	+28.135%
2026-05-08	15.2500	15.8500	14.1500	15.7500	+2.874%	214	4,285	+49.206%
2026-05-07	16.5000	16.7000	14.8600	15.3100	-11.246%	108	4,327	+53.494%
2026-05-06	16.5000	17.5200	15.6900	17.2500	+7.813%	197	4,314	+36.232%
2026-05-05	16.0900	16.8500	15.8200	16.0000	+0.819%	85	4,296	+46.875%
2026-05-04	15.5700	16.8900	15.5700	15.8700	+11.682%	169	4,279	+48.078%
2026-05-01	14.2000	15.0500	13.8000	14.2100	+2.083%	228	4,305	+65.376%
2026-04-30	13.1000	14.4000	12.9400	13.9200	+6.260%	116	4,305	+68.822%
2026-04-29	14.9000	14.9000	12.4500	13.1000	-34.500%	823	4,292	+79.389%
2026-04-28	19.6000	20.8300	19.5600	20.0000	-6.411%	131	4,092	+17.500%
2026-04-27	21.7500	22.4500	21.0000	21.3700	-2.420%	136	4,029	+9.967%
2026-04-24	21.5000	22.1500	20.5500	21.9000	+1.860%	135	4,005	+7.306%
2026-04-23	23.3000	23.7500	20.5000	21.5000	-11.523%	50	3,988	+9.302%
2026-04-22	25.0900	26.0500	24.3000	24.3000	+3.757%	57	3,978	-3.292%
2026-04-21	25.7000	26.1000	23.4200	23.4200	-11.120%	48	3,966	+0.342%
2026-04-20	26.2000	27.2000	24.5300	26.3500	-0.940%	44	3,966	-10.816%
2026-04-17	26.2500	28.4000	26.0500	26.6000	+9.465%	298	3,993	-11.654%
2026-04-16	25.5000	25.5000	22.0000	24.3000	-1.139%	224	4,133	-3.292%
2026-04-15	21.1000	24.7100	20.4900	24.5800	+32.793%	655	4,119	-4.394%
2026-04-14	15.9000	18.9000	15.9000	18.5100	+34.130%	398	4,231	+26.958%
2026-04-13	11.8900	13.8000	11.8900	13.8000	+7.813%	57	4,223	+70.290%
2026-04-10	13.2500	13.2500	12.2500	12.8000	-3.832%	96	4,223	+83.594%
2026-04-09	13.6000	14.3000	12.5000	13.3100	-4.245%	237	4,208	+76.559%
2026-04-08	17.5000	17.5000	13.7500	13.9000	+11.200%	96	4,183	+69.065%
2026-04-07	12.5000	12.7500	11.9500	12.5000	-6.577%	22	4,168	+88.000%
2026-04-06	13.0800	13.9000	12.8000	13.3800	+3.320%	59	4,162	+75.635%
2026-04-02	12.0000	13.1500	11.5000	12.9500	-4.428%	439	3,749	+81.467%
2026-04-01	13.2000	14.3000	13.2000	13.5500	+2.264%	39	3,749	+73.432%
2026-03-31	11.6400	13.2500	11.2000	13.2500	+18.304%	138	3,746	+77.358%
2026-03-30	12.9500	12.9500	10.4500	11.2000	-5.485%	83	3,725	+109.821%
2026-03-27	12.7500	12.8000	11.8000	11.8500	-15.957%	109	3,743	+98.312%
2026-03-26	14.5000	15.1500	13.6000	14.1000	-5.686%	22	3,731	+66.667%
2026-03-25	15.2000	16.0000	14.9500	14.9500	+14.122%	54	3,733	+57.191%
2026-03-24	13.9700	13.9700	13.0000	13.1000	-12.899%	95	3,755	+79.389%
2026-03-23	14.2000	15.3000	14.2000	15.0400	+8.435%	63	3,740	+56.250%
2026-03-20	15.7500	15.7500	13.8700	13.8700	-14.751%	372	3,761	+69.430%
2026-03-19	15.4100	16.2700	15.0000	16.2700	-3.728%	141	3,831	+44.438%
2026-03-18	17.9200	17.9200	16.6000	16.9000	-6.630%	91	3,738	+39.053%
2026-03-17	17.5000	18.4200	17.5000	18.1000	+4.023%	86	3,692	+29.834%
2026-03-16	17.2000	17.6500	16.9000	17.4000	+5.904%	50	3,675	+35.057%
2026-03-13	17.7600	18.7000	16.2800	16.4300	-10.366%	635	3,685	+43.031%
2026-03-12	19.0000	19.3000	17.9300	18.3300	-6.765%	287	4,212	+28.205%
2026-03-11	19.7500	20.0500	18.9200	19.6600	-2.432%	408	4,136	+19.532%
2026-03-10	20.6000	21.0000	19.6200	20.1500	-0.739%	243	4,185	+16.625%
2026-03-09	18.8300	20.5000	18.7500	20.3000	+6.172%	87	4,106	+15.764%
2026-03-06	19.3900	20.1100	18.2000	19.1200	-8.735%	166	4,103	+22.908%
2026-03-05	23.7000	23.7000	20.2000	20.9500	-7.709%	111	4,073	+12.172%
2026-03-04	21.0000	23.4000	21.0000	22.7000	+21.390%	80	4,008	+3.524%
2026-03-03	17.9200	19.3000	16.6500	18.7000	-7.150%	71	4,043	+25.668%
2026-03-02	17.5200	20.5000	17.5200	20.1400	+9.755%	106	4,003	+16.683%
2026-02-27	19.1500	19.1500	17.7500	18.3500	-11.138%	115	3,941	+28.065%
2026-02-26	19.1000	20.6500	18.8000	20.6500	+6.718%	93	3,945	+13.801%
2026-02-25	18.3000	19.8500	18.0000	19.3500	+13.556%	376	3,949	+21.447%
2026-02-24	16.0000	17.0400	14.9500	17.0400	+5.511%	123	3,949	+37.911%
2026-02-23	18.6500	18.6500	16.1500	16.1500	-13.172%	76	3,922	+45.511%
2026-02-20	20.1000	20.1500	18.3000	18.6000	-1.064%	123	3,918	+26.344%
2026-02-19	17.9600	18.8000	17.8100	18.8000	+1.348%	37	3,855	+25.000%
2026-02-18	18.2300	20.7500	18.0500	18.5500	-0.908%	119	3,845	+26.685%
2026-02-17	18.3300	19.5000	17.5000	18.7200	-3.005%	120	3,809	+25.534%
2026-02-13	17.1000	20.3500	16.8500	19.3000	+16.265%	403	3,661	+21.762%
2026-02-12	20.5000	20.8500	16.0000	16.6000	-17.822%	302	3,661	+41.566%
2026-02-11	20.7500	22.1500	17.9500	20.2000	-20.472%	950	3,653	+16.337%
2026-02-10	25.3500	27.0000	25.3500	25.4000	-3.053%	54	3,032	-7.480%
2026-02-09	25.3000	27.4500	24.3500	26.2000	+8.940%	167	3,031	-10.305%
2026-02-06	18.6000	24.9000	18.6000	24.0500	+34.734%	270	3,005	-2.287%
2026-02-05	20.3000	21.5000	17.5800	17.8500	-19.558%	317	2,870	+31.653%
2026-02-04	25.2000	25.2000	20.6000	22.1900	-15.627%	395	2,870	+5.904%
2026-02-03	28.4000	28.4000	25.0000	26.3000	-7.394%	249	2,615	-10.646%
2026-02-02	30.8000	31.0600	27.5000	28.4000	-18.085%	252	2,552	-17.254%
2026-01-30	36.9500	38.0000	34.4000	34.6700	-0.943%	17	2,399	-32.218%
2026-01-29	37.4000	37.9500	34.4000	35.0000	-8.064%	60	2,402	-32.857%
2026-01-28	39.1700	39.5000	38.0700	38.0700	-3.376%	19	2,398	-38.272%
2026-01-27	40.9700	40.9700	38.9900	39.4000	-3.431%	80	2,390	-40.355%
2026-01-26	40.2000	41.5000	40.2000	40.8000	-0.730%	11	2,346	-42.402%
2026-01-23	41.9400	44.0000	41.1000	41.1000	+2.188%	24	2,346	-42.822%
2026-01-22	39.9000	40.8000	39.9000	40.2200	-1.058%	16	2,339	-41.571%
2026-01-21	40.2500	41.9700	40.2500	40.6500	+1.044%	23	2,331	-42.189%
2026-01-20	40.0800	42.3000	39.8400	40.2300	-6.875%	56	2,320	-41.586%
2026-01-16	44.6500	44.6500	42.2200	43.2000	-2.063%	35	2,289	-45.602%
2026-01-15	48.8000	49.0500	43.9500	44.1100	-14.846%	554	2,289	-46.724%
2026-01-14	50.2000	51.8000	50.2000	51.8000	-2.264%	5	2,658	-54.633%
2026-01-13	50.5000	53.0000	49.0200	53.0000	+4.847%	3	2,659	-55.660%
2026-01-12	49.9000	51.5000	49.9000	50.5500	+3.714%	23	2,657	-53.511%
2026-01-09	49.2100	49.2100	48.7400	48.7400	-0.531%	3	2,646	-51.785%
2026-01-08	49.0500	50.2500	48.3000	49.0000	-2.000%	10	2,643	-52.041%
2026-01-07	51.5100	52.3000	50.0000	50.0000	-7.407%	21	2,640	-53.000%
2026-01-06	51.5000	54.0000	51.5000	54.0000	-1.189%	4	2,627	-56.481%
2026-01-05	53.6200	55.0000	53.6200	54.6500	+13.147%	16	2,626	-56.999%
2026-01-02	46.0000	48.3900	45.9700	48.3000	+3.426%	10	2,633	-51.346%
2025-12-31	48.5500	48.5500	46.7000	46.7000	-5.923%	33	2,652	-49.679%
2025-12-30	50.5000	50.5000	49.6400	49.6400	-1.703%	3	2,652	-52.659%
2025-12-29	50.4000	50.5000	50.4000	50.5000	-3.515%	3	2,652	-53.465%
2025-12-26	52.6500	52.6500	52.3400	52.3400	-1.985%	101	2,653	-55.101%
2025-12-24	53.1700	53.4000	53.1700	53.4000	+0.282%	4	2,651	-55.993%
2025-12-23	53.0000	53.2900	50.9100	53.2500	-4.604%	22	2,651	-55.869%
2025-12-22	56.0000	56.0400	55.3500	55.8200	-0.054%	6	2,650	-57.900%
2025-12-19	55.2000	55.8500	55.2000	55.8500	+6.280%	6	2,644	-57.923%
2025-12-18	52.7900	52.7900	52.5500	52.5500	+1.058%	51	2,647	-55.281%
2025-12-17	55.3500	57.9000	52.0000	52.0000	-2.145%	4	2,598	-54.808%
2025-12-16	52.9500	53.4300	52.9500	53.1400	+2.984%	27	2,599	-55.777%
2025-12-15	52.3000	52.4000	51.6000	51.6000	-3.551%	9	2,572	-54.457%
2025-12-12	56.7000	56.7000	53.5000	53.5000	-5.992%	2	2,570	-56.075%
2025-12-11	61.9800	61.9800	56.9100	56.9100	-17.950%	30	2,568	-58.707%
2025-12-10	68.7000	69.3600	68.7000	69.3600	-3.331%	2	2,553	-66.119%
2025-12-09	71.7500	71.7500	71.7500	71.7500	+4.470%	5	2,554	-67.247%
2025-12-08	66.8500	69.2000	66.8500	68.6800	+5.128%	3	2,549	-65.783%
2025-12-05	64.5700	65.3300	64.5700	65.3300	-6.685%	4	2,549	-64.029%
2025-12-04	69.4000	70.0100	69.4000	70.0100	+6.641%	2	2,550	-66.433%
2025-12-03	64.1500	66.2500	64.0000	65.6500	+6.835%	16	2,552	-64.204%
2025-12-02	62.1000	62.1000	61.4500	61.4500	+7.845%	8	2,559	-61.758%
2025-12-01	57.4000	57.4000	56.9800	56.9800	-7.274%	13	2,567	-58.757%
2025-11-28	63.6500	63.6500	61.1500	61.4500	-1.915%	4	2,558	-61.758%
2025-11-26	56.8500	62.6500	56.8500	62.6500	+21.887%	15	2,556	-62.490%
2025-11-25	49.5700	51.4000	49.5700	51.4000	-0.484%	6	2,556	-54.280%
2025-11-24	47.8000	51.6500	47.8000	51.6500	+13.268%	10	2,555	-54.501%
2025-11-21	46.2400	47.5800	43.4500	45.6000	+0.997%	49	2,551	-48.465%
2025-11-20	56.5000	56.5000	44.4000	45.1500	-16.851%	19	2,543	-47.951%
2025-11-19	53.0500	55.0000	52.0000	54.3000	+2.453%	18	2,529	-56.722%
2025-11-18	51.2000	53.4500	50.9300	53.0000	+3.617%	55	2,539	-55.660%
2025-11-17	55.2500	56.0000	50.3000	51.1500	-15.664%	242	2,562	-54.057%
2025-11-14	54.7000	61.2000	54.7000	60.6500	+7.345%	14	2,561	-61.253%
2025-11-13	62.5000	62.5000	56.5000	56.5000	-15.772%	17	2,554	-58.407%
2025-11-12	65.6100	67.0800	64.3800	67.0800	-0.015%	19	2,548	-64.967%
2025-11-11	67.4000	67.4000	67.0900	67.0900	-2.443%	6	2,539	-64.972%
2025-11-10	70.2500	70.2500	66.6000	68.7700	+4.387%	78	2,536	-65.828%
2025-11-07	58.0200	65.8800	57.0000	65.8800	+5.408%	148	2,611	-64.329%
2025-11-06	70.2500	70.2500	62.5000	62.5000	-18.514%	40	2,528	-62.400%
2025-11-05	70.2500	77.3700	70.2500	76.7000	+7.048%	20	2,531	-69.361%
2025-11-04	73.6500	77.1000	71.6500	71.6500	-10.594%	21	2,524	-67.202%
2025-11-03	78.7400	80.1400	78.7400	80.1400	+0.464%	2	2,513	-70.676%
2025-10-31	79.5800	82.4000	79.1500	79.7700	+10.869%	13	2,513	-70.540%
2025-10-30	74.7200	75.5100	71.9500	71.9500	-9.428%	8	2,520	-67.338%
2025-10-29	79.1500	79.4400	79.1500	79.4400	-0.276%	2	2,516	-70.418%
2025-10-28	79.5000	79.6600	79.1000	79.6600	-0.063%	10	2,517	-70.500%
2025-10-27	78.1000	81.2000	78.1000	79.7100	+10.036%	13	2,525	-70.518%
2025-10-24	74.0000	74.0000	71.6500	72.4400	+6.357%	10	2,525	-67.559%
2025-10-23	68.1100	68.1100	68.1100	68.1100	+19.011%	1	2,516	-65.497%
2025-10-22	63.2300	63.2300	57.2300	57.2300	-16.085%	8	2,515	-58.938%
2025-10-21	68.2000	68.2000	68.2000	68.2000	+5.004%	1	2,517	-65.543%
2025-10-17	63.8000	64.9500	63.3300	64.9500	-2.154%	9	2,518	-63.818%
2025-10-16	66.3800	66.3800	66.3800	66.3800	-3.349%	1	2,521	-64.598%
2025-10-15	70.5000	70.5000	68.6500	68.6800	-4.478%	6	2,522	-65.783%
2025-10-14	68.5000	74.5500	68.5000	71.9000	+0.139%	33	2,524	-67.316%
2025-10-13	73.8500	73.8500	71.8000	71.8000	-5.526%	5	2,544	-67.270%
2025-10-10	82.9100	83.0500	76.0000	76.0000	-10.588%	7	2,543	-69.079%
2025-10-09	81.3200	85.0000	81.3200	85.0000	+3.218%	6	2,542	-72.353%
2025-10-08	77.9000	82.3500	77.9000	82.3500	+6.948%	12	2,547	-71.463%
2025-10-07	79.4700	79.4700	75.7500	77.0000	-2.346%	36	2,566	-69.481%
2025-10-06	79.7000	81.2500	78.8500	78.8500	-2.450%	9	2,566	-70.197%
2025-10-03	79.0000	82.3200	79.0000	80.8300	+4.310%	27	2,570	-70.927%
2025-10-02	74.2600	77.4900	74.2600	77.4900	+7.446%	4	2,581	-69.674%
2025-10-01	74.1100	74.3200	71.7500	72.1200	-3.840%	13	2,583	-67.415%
2025-09-30	71.5000	75.0000	71.5000	75.0000	+7.143%	38	2,583	-68.667%
2025-09-29	64.7000	70.0000	64.7000	70.0000	+23.894%	20	2,597	-66.429%
2025-09-26	56.6500	56.6500	56.4000	56.5000	-1.568%	14	2,608	-58.407%
2025-09-25	56.1500	59.6400	56.1500	57.4000	-6.056%	6	2,609	-59.059%
2025-09-24	63.5700	63.5700	61.0900	61.1000	+0.992%	8	2,611	-61.538%
2025-09-23	60.5000	61.3000	58.7000	60.5000	+3.366%	20	2,618	-61.157%
2025-09-22	58.0500	58.5300	57.8500	58.5300	+1.228%	9	2,628	-59.850%
2025-09-19	57.0000	58.0000	56.7800	57.8200	+3.250%	15	2,630	-59.357%
2025-09-18	57.2800	58.3600	56.0000	56.0000	+4.341%	19	2,636	-58.036%
2025-09-17	52.8500	54.0500	51.9500	53.6700	+1.016%	19	2,641	-56.214%
2025-09-16	50.8500	53.1300	50.8500	53.1300	+4.587%	5	2,643	-55.769%
2025-09-15	51.5700	51.5700	48.9300	50.8000	-0.098%	322	2,645	-53.740%
2025-09-12	51.8100	53.0400	50.4500	50.8500	-6.181%	26	2,648	-53.786%
2025-09-11	56.3400	56.6000	54.2000	54.2000	+0.743%	32	2,651	-56.642%
2025-09-10	56.6000	58.0900	53.8000	53.8000	-1.067%	50	2,651	-56.320%
2025-09-09	52.2200	54.4100	50.5500	54.3800	+2.391%	37	2,666	-56.786%
2025-09-08	48.5000	53.1100	48.0000	53.1100	+32.444%	613	2,668	-55.752%
2025-09-05	42.0600	42.0700	35.9000	40.1000	-3.373%	94	2,532	-41.397%
2025-09-04	39.9500	42.3500	39.5000	41.5000	+6.821%	22	2,487	-43.373%
2025-09-03	39.4500	41.0000	38.8500	38.8500	-3.117%	32	2,489	-39.511%
2025-09-02	38.5700	40.7500	38.0000	40.1000	-5.580%	68	2,457	-41.397%
2025-08-29	42.8000	42.8000	41.8000	42.4700	+0.999%	26	2,481	-44.667%
2025-08-28	43.2500	44.0000	41.7500	42.0500	-1.059%	37	2,481	-44.114%
2025-08-27	45.7500	45.8000	42.1500	42.5000	-9.574%	36	2,473	-44.706%
2025-08-26	44.8500	47.0000	44.6500	47.0000	+1.402%	7	2,473	-50.000%
2025-08-25	46.3300	46.3500	45.0000	46.3500	-1.655%	21	2,477	-49.299%
2025-08-22	45.8500	49.1100	45.8500	47.1300	+4.733%	38	2,464	-50.138%
2025-08-21	44.0000	46.2600	44.0000	45.0000	+1.695%	173	2,444	-47.778%
2025-08-20	45.7000	45.7000	39.9700	44.2500	-6.744%	45	2,442	-46.893%
2025-08-19	48.8000	49.5000	45.7200	47.4500	-8.750%	36	2,421	-50.474%
2025-08-18	49.3000	52.0000	49.0500	52.0000	+1.562%	33	2,423	-54.808%
2025-08-15	49.0700	51.2000	48.7500	51.2000	+4.532%	37	2,425	-54.102%
2025-08-14	46.0500	48.9800	46.0500	48.9800	+3.224%	40	2,437	-52.021%
2025-08-13	52.7000	52.7000	46.8500	47.4500	-8.574%	72	2,422	-50.474%
2025-08-12	52.0000	53.0000	51.6000	51.9000	-1.368%	13	2,381	-54.721%
2025-08-11	53.4000	54.5500	52.6000	52.6200	-0.623%	56	2,377	-55.340%
2025-08-08	50.2000	53.5000	50.2000	52.9500	+11.099%	22	2,390	-55.619%
2025-08-07	48.0600	50.0000	47.6600	47.6600	+9.588%	22	2,396	-50.692%
2025-08-06	43.0000	43.6000	41.6300	43.4900	+1.140%	42	2,395	-45.965%
2025-08-05	44.5500	44.8500	43.0000	43.0000	-4.444%	9	2,379	-45.349%
2025-08-04	39.6600	45.2300	39.6600	45.0000	+15.090%	14	2,376	-47.778%
2025-08-01	38.1500	43.2000	34.9500	39.1000	-8.000%	109	2,382	-39.898%
2025-07-31	43.6000	46.0500	41.4400	42.5000	-6.015%	97	2,380	-44.706%
2025-07-30	46.0000	46.0000	44.9500	45.2200	+2.077%	31	2,373	-48.032%
2025-07-29	45.9000	45.9000	43.4500	44.3000	-3.696%	17	2,373	-46.953%
2025-07-28	44.4000	46.0000	44.4000	46.0000	+2.839%	9	2,381	-48.913%
2025-07-25	42.3000	45.1000	42.3000	44.7300	+6.500%	7	2,385	-47.463%
2025-07-24	42.5500	43.1500	41.4000	42.0000	-0.238%	73	2,383	-44.048%
2025-07-23	43.5000	43.5000	42.1000	42.1000	-1.313%	20	2,419	-44.181%
2025-07-22	44.0000	45.7500	40.6500	42.6600	-7.462%	51	2,433	-44.913%
2025-07-21	49.2200	49.3600	46.1000	46.1000	-6.642%	50	2,443	-49.024%
2025-07-18	50.0000	51.9800	47.2500	49.3800	+6.999%	61	2,399	-52.410%
2025-07-17	47.0000	47.0000	45.0000	46.1500	+4.412%	38	2,393	-49.079%
2025-07-16	42.6100	44.9800	42.6100	44.2000	+7.022%	125	2,373	-46.833%
2025-07-15	42.0000	42.3900	39.8100	41.3000	-0.578%	21	2,383	-43.099%
2025-07-14	42.0800	42.0800	41.0500	41.5400	+2.695%	7	2,392	-43.428%
2025-07-11	40.6500	43.2500	40.4500	40.4500	-1.269%	45	2,390	-41.904%
2025-07-10	37.3300	41.4000	37.3300	40.9700	+8.015%	18	2,378	-42.641%
2025-07-09	36.4800	38.0000	36.4800	37.9300	+6.039%	22	2,373	-38.044%
2025-07-08	38.1200	38.1200	35.7700	35.7700	-4.537%	111	2,368	-34.302%
2025-07-07	38.1600	39.1800	37.0600	37.4700	-3.676%	437	2,259	-37.283%
2025-07-03	39.9200	39.9500	37.5000	38.9000	-7.929%	51	1,958	-39.589%
2025-07-02	38.7000	44.4000	38.7000	42.2500	+13.789%	104	1,958	-44.379%
2025-07-01	40.0000	42.6000	35.6800	37.1300	-2.083%	71	1,993	-36.709%
2025-06-30	32.6000	38.4500	32.0000	37.9200	+27.120%	196	1,977	-38.027%
2025-06-27	30.0000	30.9000	28.8500	29.8300	-2.834%	50	1,960	-21.220%
2025-06-26	30.1300	30.7700	29.7900	30.7000	+3.089%	79	1,926	-23.453%
2025-06-25	29.6000	31.4000	28.9500	29.7800	+3.403%	141	1,926	-21.088%
2025-06-24	26.0000	29.0500	26.0000	28.8000	+14.240%	566	1,935	-18.403%
2025-06-23	26.3000	26.7000	24.2100	25.2100	-5.403%	35	1,818	-6.783%
2025-06-20	25.9500	27.1000	25.0000	26.6500	-0.560%	88	1,817	-11.820%
2025-06-18	24.7000	27.0000	24.7000	26.8000	+9.836%	243	1,790	-12.313%
2025-06-17	25.5000	25.6000	23.9500	24.4000	-4.314%	23	1,790	-3.689%
2025-06-16	24.4500	25.5500	23.8500	25.5000	+10.870%	55	1,784	-7.843%
2025-06-13	24.0500	24.0500	22.5900	23.0000	-1.961%	38	1,816	+2.174%
2025-06-12	24.5800	24.5800	23.3900	23.4600	-3.852%	15	1,799	+0.171%
2025-06-11	23.1700	24.8400	23.1700	24.4000	+4.363%	132	1,801	-3.689%
2025-06-10	23.3500	24.0500	22.0500	23.3800	+1.652%	30	1,904	+0.513%
2025-06-09	22.2500	23.0000	20.9500	23.0000	-6.958%	148	1,888	+2.174%
2025-06-06	24.0000	26.8500	23.5000	24.7200	+3.000%	262	1,816	-4.935%
2025-06-05	22.7000	26.2000	22.0000	24.0000	+6.336%	111	1,812	-2.083%
2025-06-04	23.9000	24.3500	22.0000	22.5700	-0.353%	53	1,853	+4.121%
2025-06-03	20.7000	23.0000	20.4800	22.6500	+14.858%	106	1,813	+3.753%
2025-06-02	19.0000	19.7500	18.0500	19.7200	+9.556%	19	1,779	+19.168%
2025-05-30	17.8000	18.0000	16.7000	18.0000	+2.564%	106	1,780	+30.556%
2025-05-29	19.0500	19.0500	16.8000	17.5500	-4.098%	144	1,767	+33.903%
2025-05-28	18.5000	18.5500	17.8500	18.3000	-2.139%	23	1,852	+28.415%
2025-05-27	18.4400	19.2500	17.2000	18.7000	+9.677%	72	1,850	+25.668%
2025-05-23	17.8000	17.8000	16.8800	17.0500	-5.278%	46	1,860	+37.830%
2025-05-22	18.0000	18.5000	17.9000	18.0000	+2.857%	65	1,860	+30.556%
2025-05-21	18.2000	19.0500	17.5000	17.5000	0.000%	10	1,905	+34.286%
2025-05-20	17.3000	18.0000	17.0000	17.5000	+1.449%	117	1,908	+34.286%
2025-05-19	16.0000	17.2500	16.0000	17.2500	+9.803%	351	1,974	+36.232%
2025-05-16	15.5500	15.7400	15.5500	15.7100	+6.871%	14	1,768	+49.586%
2025-05-15	14.0000	14.8000	13.9000	14.7000	-4.235%	33	1,764	+59.864%
2025-05-14	16.3500	16.9500	15.3500	15.3500	-6.687%	48	1,764	+53.094%
2025-05-13	14.3500	16.6500	14.3500	16.4500	+23.684%	225	1,771	+42.857%
2025-05-12	14.0000	14.0000	12.5300	13.3000	+9.195%	48	1,760	+76.692%
2025-05-09	12.9000	12.9000	11.9000	12.1800	-0.164%	38	1,787	+92.939%
2025-05-08	11.2500	12.3000	10.8000	12.2000	+22.000%	595	1,788	+92.623%
2025-05-07	10.0000	10.0000	9.6500	10.0000	+5.263%	6	1,283	+135.000%
2025-05-06	8.7200	9.5000	8.6000	9.5000	+4.626%	13	1,281	+147.368%
2025-05-05	8.4000	9.1000	8.0000	9.0800	-2.575%	71	1,279	+158.811%
2025-05-02	8.7500	9.8600	8.7500	9.3200	+7.746%	72	1,217	+152.146%
2025-05-01	10.0000	10.0000	8.6000	8.6500	-8.947%	378	1,229	+171.676%
2025-04-30	8.6300	9.5000	8.6300	9.5000	-5.000%	55	1,115	+147.368%
2025-04-29	10.2500	10.2500	9.5000	10.0000	+3.413%	21	1,116	+135.000%
2025-04-28	10.3200	10.3200	9.4800	9.6700	-0.821%	92	1,117	+143.020%
2025-04-25	9.9600	10.2000	9.7000	9.7500	+4.167%	76	1,043	+141.026%
2025-04-24	9.0000	9.5000	9.0000	9.3600	+19.236%	38	1,051	+151.068%
2025-04-23	8.5500	8.7500	7.8500	7.8500	+9.331%	12	1,067	+199.363%
2025-04-22	7.0500	7.4000	7.0500	7.1800	+20.672%	21	1,075	+227.298%
2025-04-21	6.2300	6.3000	5.7600	5.9500	-10.526%	156	1,077	+294.958%
2025-04-17	6.7000	6.7000	6.1000	6.6500	+3.101%	11	1,096	+253.383%
2025-04-16	7.1200	7.1200	6.1000	6.4500	-15.020%	60	1,096	+264.341%
2025-04-15	7.9700	8.2000	7.5900	7.5900	-4.528%	43	1,087	+209.618%
2025-04-14	7.8200	8.0500	7.5000	7.9500	+7.432%	52	1,063	+195.597%
2025-04-11	7.0800	7.9800	6.6100	7.4000	+12.291%	152	1,065	+217.568%
2025-04-10	5.8800	6.7000	5.8800	6.5900	-0.603%	38	1,059	+256.601%
2025-04-09	4.5000	6.8000	4.5000	6.6300	+63.704%	33	1,033	+254.449%
2025-04-08	5.5000	5.5000	4.0000	4.0500	-18.511%	77	1,033	+480.247%
2025-04-07	3.7000	5.1000	3.7000	4.9700	+11.685%	49	1,021	+372.837%
2025-04-04	5.1000	5.1000	4.1000	4.4500	-23.276%	288	1,008	+428.090%
2025-04-03	6.2500	6.2500	5.6000	5.8000	-23.885%	479	975	+305.172%
2025-04-02	7.4000	7.6200	7.1500	7.6200	+7.627%	22	1,246	+208.399%
2025-04-01	7.4600	7.5500	7.0800	7.0800	+1.871%	22	1,249	+231.921%
2025-03-31	6.6200	7.2500	6.3200	6.9500	0.000%	30	1,245	+238.129%
2025-03-28	7.4500	7.4500	6.7000	6.9500	-12.798%	64	1,236	+238.129%
2025-03-27	8.0000	9.4500	7.9700	7.9700	-4.779%	50	1,217	+194.856%
2025-03-26	8.9300	8.9300	8.1500	8.3700	-14.154%	131	1,188	+180.765%
2025-03-25	10.3900	10.3900	9.2800	9.7500	-2.985%	25	1,085	+141.026%
2025-03-24	10.1500	10.1500	9.7500	10.0500	+27.215%	25	1,078	+133.831%
2025-03-21	7.2000	8.0000	7.2000	7.9000	+1.935%	44	1,080	+197.468%
2025-03-20	7.8000	8.1500	7.5500	7.7500	-1.274%	7	1,080	+203.226%
2025-03-19	7.1000	7.8500	7.1000	7.8500	+15.441%	17	1,076	+199.363%
2025-03-18	6.4500	6.8500	6.4500	6.8000	-5.556%	28	1,080	+245.588%
2025-03-17	6.5000	7.2000	6.5000	7.2000	+14.286%	21	1,070	+226.389%
2025-03-14	5.7500	6.3000	5.7500	6.3000	+17.757%	24	1,055	+273.016%
2025-03-13	5.6000	5.7000	5.2500	5.3500	-17.054%	143	1,034	+339.252%
2025-03-12	6.4000	6.4500	5.8700	6.4500	+15.179%	127	1,034	+264.341%
2025-03-11	6.0000	6.0600	5.5000	5.6000	+2.377%	22	948	+319.643%
2025-03-10	7.6700	7.6700	5.4700	5.4700	-38.192%	209	938	+329.616%
2025-03-07	8.7100	9.0300	7.5000	8.8500	-2.961%	630	808	+165.537%
2025-03-06	10.1000	10.6000	9.0000	9.1200	-11.884%	88	600	+157.675%
2025-03-05	9.3900	10.3500	9.2800	10.3500	+0.485%	16	582	+127.053%
2025-03-04	9.0000	10.3000	7.8700	10.3000	+3.000%	55	570	+128.155%
2025-03-03	13.1000	13.1000	10.0000	10.0000	-11.504%	61	536	+135.000%
2025-02-28	10.0200	11.3000	10.0200	11.3000	+9.179%	6	478	+107.965%