Dark

HOOD20270115C85
HOOD Jan 15 2027 85.00 Call (HOOD270115C00085000)
option OPRA

EOD

Aug 20, 2026

20.05-5.335%(-1.13)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.7000	22.7000	20.0500	20.0500	-5.335%	51	6,426	0.000%
2026-08-19	19.0000	23.9000	19.0000	21.1800	+11.945%	70	6,428	-5.335%
2026-08-18	19.7200	19.8000	18.8000	18.9200	-9.733%	47	6,440	+5.973%
2026-08-17	21.7900	21.7900	20.9600	20.9600	-5.372%	13	6,430	-4.342%
2026-08-14	23.1800	23.2000	21.3100	22.1500	-9.592%	26	6,427	-9.481%
2026-08-13	24.2500	25.1000	23.9000	24.5000	+13.953%	139	6,435	-18.163%
2026-08-12	22.7600	22.7600	20.9900	21.5000	+4.116%	10	6,411	-6.744%
2026-08-11	20.1000	21.8700	20.1000	20.6500	-3.052%	6	6,406	-2.906%
2026-08-10	20.7700	21.3000	20.2700	21.3000	+1.914%	29	6,403	-5.869%
2026-08-07	21.2400	21.7100	20.9000	20.9000	+7.732%	11	6,411	-4.067%
2026-08-06	20.5500	20.5500	19.3000	19.4000	-12.018%	11	6,412	+3.351%
2026-08-05	21.0000	22.9000	21.0000	22.0500	+1.848%	33	6,406	-9.070%
2026-08-04	21.1800	23.0000	19.5000	21.6500	+6.388%	75	6,412	-7.390%
2026-08-03	17.0000	21.0000	16.8500	20.3500	+14.006%	191	6,429	-1.474%
2026-07-31	17.1500	19.2000	15.9500	17.8500	+2.410%	120	6,406	+12.325%
2026-07-30	17.6000	19.6400	17.4000	17.4300	-14.559%	57	6,401	+15.032%
2026-07-29	22.0000	22.0000	19.6500	20.4000	-5.556%	7	6,395	-1.716%
2026-07-28	20.0000	22.6000	19.5500	21.6000	-8.976%	20	6,393	-7.176%
2026-07-27	23.0000	23.7300	22.9000	23.7300	-2.144%	25	6,392	-15.508%
2026-07-24	24.6700	24.6700	23.4000	24.2500	-18.624%	18	6,408	-17.320%
2026-07-23	30.4000	30.7000	29.1700	29.8000	-9.560%	12	6,414	-32.718%
2026-07-22	32.9500	32.9500	32.9500	32.9500	+0.611%	6	6,413	-39.150%
2026-07-21	33.0000	34.3500	32.7500	32.7500	+16.135%	10	6,413	-38.779%
2026-07-20	29.3500	29.3500	28.0500	28.2000	-1.053%	19	6,417	-28.901%
2026-07-17	28.7400	30.9900	26.4000	28.5000	-14.543%	32	6,425	-29.649%
2026-07-16	34.6000	34.6000	32.5500	33.3500	-16.562%	10	6,434	-39.880%
2026-07-15	38.4200	40.3800	38.4200	39.9700	+5.240%	9	6,441	-49.837%
2026-07-14	36.3000	38.3800	36.3000	37.9800	+6.986%	11	6,443	-47.209%
2026-07-13	36.0000	36.0000	35.5000	35.5000	-6.085%	6	6,454	-43.521%
2026-07-10	40.5900	40.5900	36.7500	37.8000	-6.551%	14	6,451	-46.958%
2026-07-09	39.4700	41.5900	39.4700	40.4500	+8.591%	17	6,450	-50.433%
2026-07-08	37.5800	37.5800	36.6000	37.2500	-8.025%	16	6,455	-46.174%
2026-07-07	42.0400	42.0400	38.7000	40.5000	-5.484%	10	6,463	-50.494%
2026-07-06	39.4600	43.4500	39.4600	42.8500	+11.097%	31	6,469	-53.209%
2026-07-02	38.4000	44.1500	37.4000	38.5700	+8.191%	80	6,478	-48.017%
2026-07-01	31.0700	35.6500	31.0700	35.6500	+23.442%	19	6,478	-43.759%
2026-06-30	29.2200	29.7500	28.4000	28.8800	-4.718%	15	6,483	-30.575%
2026-06-29	28.2000	30.3100	28.2000	30.3100	+15.291%	8	6,488	-33.850%
2026-06-26	24.9300	26.6000	24.9300	26.2900	+10.231%	30	6,489	-23.735%
2026-06-25	24.7000	24.7700	23.8500	23.8500	-10.237%	32	6,496	-15.933%
2026-06-24	27.6000	29.0000	26.0000	26.5700	-12.599%	109	6,523	-24.539%
2026-06-23	30.9200	33.2000	30.4000	30.4000	-8.544%	47	6,587	-34.046%
2026-06-22	34.9000	38.0000	32.8000	33.2400	-4.207%	29	6,589	-39.681%
2026-06-18	34.9000	35.3700	32.6500	34.7000	+5.343%	66	6,806	-42.219%
2026-06-17	28.3800	37.1500	28.1600	32.9400	+27.674%	346	6,806	-39.132%
2026-06-16	27.5000	29.2700	24.3500	25.8000	-6.250%	194	6,806	-22.287%
2026-06-15	28.3000	29.7500	27.5200	27.5200	+12.007%	97	6,847	-27.144%
2026-06-12	24.5000	26.9100	23.2000	24.5700	+1.028%	73	6,860	-18.396%
2026-06-11	20.6500	25.1500	19.8000	24.3200	+20.995%	269	6,864	-17.558%
2026-06-10	19.5000	24.0000	19.5000	20.1000	+12.605%	336	6,886	-0.249%
2026-06-09	20.0000	21.3000	16.0000	17.8500	-7.513%	290	6,908	+12.325%
2026-06-08	19.2000	20.0700	18.3500	19.3000	+8.610%	224	6,975	+3.886%
2026-06-05	20.3500	20.8000	16.3000	17.7700	-18.111%	356	6,936	+12.831%
2026-06-04	18.1000	22.1000	18.0000	21.7000	+21.569%	186	6,969	-7.604%
2026-06-03	20.0000	20.1900	17.7000	17.8500	-16.822%	196	6,969	+12.325%
2026-06-02	21.5800	22.7500	20.3000	21.4600	-7.300%	240	6,980	-6.570%
2026-06-01	22.1000	24.0000	19.6000	23.1500	-8.679%	402	6,988	-13.391%
2026-05-29	18.9000	25.5000	18.4500	25.3500	+34.840%	411	6,822	-20.907%
2026-05-28	12.0000	18.8000	12.0000	18.8000	+43.731%	390	6,878	+6.649%
2026-05-27	11.9000	13.1700	11.9000	13.0800	+10.380%	73	6,799	+53.287%
2026-05-26	12.0500	12.5300	11.6800	11.8500	+1.630%	54	6,756	+69.198%
2026-05-22	13.3300	13.3300	11.6000	11.6600	-11.128%	32	6,759	+71.955%
2026-05-21	12.9600	13.6000	12.6900	13.1200	-0.076%	60	6,756	+52.820%
2026-05-20	12.2500	13.2000	12.2500	13.1300	+5.802%	24	6,756	+52.704%
2026-05-19	13.1200	13.1200	12.0000	12.4100	-11.294%	26	6,740	+61.563%
2026-05-18	14.4000	15.4500	13.1500	13.9900	-2.099%	692	6,740	+43.317%
2026-05-15	14.7000	14.7100	13.9800	14.2900	-12.599%	64	6,740	+40.308%
2026-05-14	14.0800	17.1900	13.4600	16.3500	+17.965%	75	6,879	+22.630%
2026-05-13	13.6200	14.2500	13.1500	13.8600	-6.980%	75	6,880	+44.661%
2026-05-12	15.4000	15.7500	13.7000	14.9000	-6.875%	103	6,880	+34.564%
2026-05-11	13.5500	16.5500	12.4000	16.0000	+19.850%	145	6,880	+25.313%
2026-05-08	12.3500	13.6000	12.3500	13.3500	-1.910%	46	6,856	+50.187%
2026-05-07	14.7500	15.0500	13.2400	13.6100	-11.046%	63	6,848	+47.318%
2026-05-06	14.1500	15.3500	14.0000	15.3000	+7.368%	60	6,823	+31.046%
2026-05-05	14.8100	14.8100	13.8500	14.2500	+1.279%	50	6,819	+40.702%
2026-05-04	14.3000	14.8500	13.8500	14.0700	+11.667%	63	6,811	+42.502%
2026-05-01	12.7500	13.2500	12.3000	12.6000	+4.564%	71	6,759	+59.127%
2026-04-30	12.2200	12.8000	11.7000	12.0500	+5.702%	93	6,759	+66.390%
2026-04-29	12.1100	12.7000	10.9500	11.4000	-36.134%	379	6,743	+75.877%
2026-04-28	17.9000	18.5500	17.5000	17.8500	-8.462%	258	6,693	+12.325%
2026-04-27	19.3500	20.3200	18.8000	19.5000	-1.515%	136	6,640	+2.821%
2026-04-24	19.2000	19.9300	18.7800	19.8000	+3.828%	112	6,606	+1.263%
2026-04-23	21.4500	21.9000	18.1500	19.0700	-14.099%	348	6,602	+5.139%
2026-04-22	22.6300	23.5500	21.8000	22.2000	+3.256%	187	6,577	-9.685%
2026-04-21	24.2500	24.2500	21.1000	21.5000	-11.194%	246	6,629	-6.744%
2026-04-20	24.1500	24.6000	21.8000	24.2100	+1.086%	289	6,629	-17.183%
2026-04-17	23.7500	25.8900	23.7000	23.9500	+10.115%	295	6,620	-16.284%
2026-04-16	23.0000	23.0000	20.0000	21.7500	-2.247%	453	6,712	-7.816%
2026-04-15	18.8000	22.4000	18.4500	22.2500	+32.519%	526	6,686	-9.888%
2026-04-14	14.8600	17.0000	14.7000	16.7900	+41.092%	322	6,552	+19.416%
2026-04-13	10.4500	12.4000	10.4400	11.9000	+8.280%	346	6,534	+68.487%
2026-04-10	11.6000	11.6000	10.5000	10.9900	-5.259%	50	6,525	+82.439%
2026-04-09	11.2700	12.4000	11.1500	11.6000	-4.918%	46	6,505	+72.845%
2026-04-08	15.8700	15.8700	12.2000	12.2000	+9.123%	232	6,490	+64.344%
2026-04-07	11.1500	11.1800	10.5200	11.1800	-5.254%	15	6,694	+79.338%
2026-04-06	11.2000	11.8000	11.2000	11.8000	+3.509%	47	6,687	+69.915%
2026-04-02	11.3500	11.7000	9.9500	11.4000	-2.564%	28	6,690	+75.877%
2026-04-01	12.2500	12.4000	11.6500	11.7000	+0.429%	108	6,690	+71.368%
2026-03-31	10.0000	11.6500	10.0000	11.6500	+23.280%	348	6,743	+72.103%
2026-03-30	10.8500	10.8500	9.2500	9.4500	-9.656%	68	6,593	+112.169%
2026-03-27	11.1500	11.6500	10.4500	10.4600	-16.320%	98	6,595	+91.683%
2026-03-26	12.1000	12.5000	12.1000	12.5000	-6.716%	8	6,593	+60.400%
2026-03-25	13.9000	14.0000	13.3700	13.4000	+13.559%	48	6,589	+49.627%
2026-03-24	12.4100	12.5500	11.6000	11.8000	-11.809%	46	6,594	+69.915%
2026-03-23	12.6500	13.5000	12.6500	13.3800	+5.354%	24	6,586	+49.851%
2026-03-20	13.8000	13.8000	12.3800	12.7000	-12.111%	445	6,583	+57.874%
2026-03-19	13.3500	14.4500	13.3500	14.4500	-4.934%	39	6,645	+38.754%
2026-03-18	15.1100	15.7000	14.9500	15.2000	-6.462%	16	6,657	+31.908%
2026-03-17	16.4300	16.4300	15.7000	16.2500	+4.300%	210	6,662	+23.385%
2026-03-16	15.0000	15.6000	15.0000	15.5800	+5.556%	532	6,605	+28.691%
2026-03-13	16.9700	16.9700	14.6900	14.7600	-9.945%	96	6,473	+35.840%
2026-03-12	17.0200	17.0200	15.9500	16.3900	-8.179%	18	6,433	+22.331%
2026-03-11	18.0000	18.0000	17.0000	17.8500	+0.563%	63	6,425	+12.325%
2026-03-10	18.1900	18.7500	17.7500	17.7500	-3.058%	43	6,421	+12.958%
2026-03-09	16.7100	18.5500	16.7100	18.3100	+6.453%	43	6,426	+9.503%
2026-03-06	17.6800	18.1500	17.2000	17.2000	-8.267%	69	6,531	+16.570%
2026-03-05	21.5000	21.6000	18.2700	18.7500	-8.759%	190	6,570	+6.933%
2026-03-04	19.5000	21.4700	19.1700	20.5500	+22.176%	205	6,541	-2.433%
2026-03-03	16.4500	17.1400	15.0200	16.8200	-7.582%	32	6,513	+19.203%
2026-03-02	17.2200	18.5000	17.2200	18.2000	+9.309%	27	6,507	+10.165%
2026-02-27	17.6000	17.6000	16.1000	16.6500	-10.484%	493	6,515	+20.420%
2026-02-26	18.1000	18.6000	17.3000	18.6000	+5.382%	30	6,707	+7.796%
2026-02-25	16.3000	17.9700	16.3000	17.6500	+16.271%	43	6,713	+13.598%
2026-02-24	13.7800	15.1800	13.7800	15.1800	+3.195%	26	6,713	+32.082%
2026-02-23	15.0500	15.3000	14.5500	14.7100	-12.545%	30	6,700	+36.302%
2026-02-20	18.0000	18.1200	16.6400	16.8200	+1.693%	27	6,693	+19.203%
2026-02-19	16.5200	16.7500	15.6000	16.5400	-1.606%	10	6,705	+21.221%
2026-02-18	16.4000	18.2000	16.4000	16.8100	-1.118%	25	6,705	+19.274%
2026-02-17	16.7400	17.6500	15.7700	17.0000	-1.449%	108	6,703	+17.941%
2026-02-13	15.8000	18.0500	15.4700	17.2500	+13.711%	91	6,647	+16.232%
2026-02-12	17.8000	17.8000	14.6300	15.1700	-18.177%	430	6,647	+32.169%
2026-02-11	18.3500	18.9500	15.9500	18.5400	-21.937%	295	6,476	+8.145%
2026-02-10	24.1000	25.0000	23.0000	23.7500	-1.206%	154	6,397	-15.579%
2026-02-09	23.0000	25.5000	23.0000	24.0400	+9.273%	137	6,364	-16.597%
2026-02-06	20.0000	22.9500	19.4800	22.0000	+37.072%	373	6,311	-8.864%
2026-02-05	18.9100	19.6100	16.0500	16.0500	-21.324%	89	6,167	+24.922%
2026-02-04	23.2000	23.2000	18.7500	20.4000	-15.000%	147	6,188	-1.716%
2026-02-03	25.6500	25.7000	22.7500	24.0000	-7.300%	132	6,158	-16.458%
2026-02-02	28.3400	28.3400	25.0500	25.8900	-18.967%	288	6,153	-22.557%
2026-01-30	33.1500	34.8300	31.5800	31.9500	-2.144%	22	6,140	-37.246%
2026-01-29	35.0000	35.0000	32.3500	32.6500	-7.507%	40	6,136	-38.591%
2026-01-28	36.6800	36.8000	35.3000	35.3000	-3.075%	7	6,127	-43.201%
2026-01-27	37.7300	37.8000	36.2000	36.4200	-3.778%	10	6,127	-44.948%
2026-01-26	38.1800	38.5200	37.8500	37.8500	-1.560%	23	6,130	-47.028%
2026-01-23	39.0000	39.5500	38.4500	38.4500	+4.031%	5	6,125	-47.854%
2026-01-22	38.6500	38.6500	36.9600	36.9600	-3.825%	4	6,125	-45.752%
2026-01-21	39.0000	39.3000	36.8000	38.4300	+3.306%	11	6,125	-47.827%
2026-01-20	37.1400	39.2800	37.0000	37.2000	-9.489%	51	6,128	-46.102%
2026-01-16	41.6000	41.6000	38.9500	41.1000	-0.605%	23	6,103	-51.217%
2026-01-15	46.9000	46.9000	41.3000	41.3500	-12.764%	66	6,103	-51.511%
2026-01-14	48.5500	48.5500	47.0000	47.4000	-2.469%	3	6,073	-57.700%
2026-01-13	45.8800	49.2000	45.8800	48.6000	+2.835%	11	6,073	-58.745%
2026-01-12	47.0600	47.2600	46.5000	47.2600	+2.717%	9	6,073	-57.575%
2026-01-09	46.8500	47.5000	45.5700	46.0100	+1.121%	24	6,073	-56.423%
2026-01-08	46.3500	47.0500	44.6500	45.5000	-3.191%	27	6,070	-55.934%
2026-01-07	48.8000	50.5000	47.0000	47.0000	-4.472%	12	6,068	-57.340%
2026-01-06	51.5500	51.5500	49.0000	49.2000	-5.421%	8	6,068	-59.248%
2026-01-05	48.5000	52.0200	48.5000	52.0200	+14.683%	19	6,066	-61.457%
2026-01-02	42.0000	45.8000	42.0000	45.3600	+3.562%	21	6,064	-55.798%
2025-12-31	45.1700	45.4500	43.8000	43.8000	-4.783%	9	6,063	-54.224%
2025-12-30	47.4000	47.4000	45.9000	46.0000	-1.961%	18	6,063	-56.413%
2025-12-29	47.3500	47.3500	46.9000	46.9200	-2.635%	19	6,064	-57.268%
2025-12-26	49.6000	50.0000	48.1900	48.1900	-3.524%	9	6,063	-58.394%
2025-12-24	49.9500	49.9500	49.9500	49.9500	+0.402%	2	6,063	-59.860%
2025-12-23	49.6000	49.7500	48.0000	49.7500	-4.419%	18	6,063	-59.698%
2025-12-22	53.9700	53.9700	52.0500	52.0500	-1.829%	9	6,062	-61.479%
2025-12-19	51.1700	53.0200	51.0000	53.0200	+6.680%	12	6,061	-62.184%
2025-12-18	54.0200	54.0200	49.7000	49.7000	+1.761%	65	6,060	-59.658%
2025-12-17	52.1000	52.1000	48.8400	48.8400	-4.009%	15	6,025	-58.948%
2025-12-16	48.6900	51.5000	48.4000	50.8800	+9.114%	19	6,018	-60.594%
2025-12-15	50.8000	50.8000	46.6300	46.6300	-8.783%	26	6,010	-57.002%
2025-12-12	55.2000	55.2000	51.1200	51.1200	-4.893%	8	6,007	-60.779%
2025-12-11	59.6000	59.6000	53.7500	53.7500	-17.308%	43	6,006	-62.698%
2025-12-10	66.2000	66.2000	65.0000	65.0000	-3.704%	2	6,015	-69.154%
2025-12-09	68.2500	68.2500	67.5000	67.5000	+6.049%	6	6,015	-70.296%
2025-12-08	63.6500	63.6500	63.6500	63.6500	+3.496%	1	6,021	-68.500%
2025-12-05	62.6400	63.0000	61.2500	61.5000	-7.058%	14	6,021	-67.398%
2025-12-04	63.7500	66.2000	63.7500	66.1700	+4.534%	11	6,021	-69.699%
2025-12-03	60.7000	63.3000	60.6900	63.3000	+8.595%	20	6,021	-68.325%
2025-12-02	58.2900	58.2900	58.2900	58.2900	+9.568%	1	6,028	-65.603%
2025-12-01	54.7000	54.7000	53.2000	53.2000	-10.962%	3	6,028	-62.312%
2025-11-28	59.3200	61.0000	59.3200	59.7500	+0.997%	15	6,027	-66.444%
2025-11-26	53.2000	60.1400	53.2000	59.1600	+22.484%	20	6,015	-66.109%
2025-11-25	44.6700	48.3000	44.6700	48.3000	-0.515%	7	6,015	-58.489%
2025-11-24	45.5500	49.1000	44.8800	48.5500	+12.907%	23	6,015	-58.702%
2025-11-21	43.3300	44.3500	39.6500	43.0000	+0.585%	36	6,012	-53.372%
2025-11-20	52.5000	52.9000	42.2000	42.7500	-17.471%	25	6,012	-53.099%
2025-11-19	50.1500	52.1000	50.1500	51.8000	+4.121%	12	6,012	-61.293%
2025-11-18	49.8700	50.4000	49.7500	49.7500	+2.261%	7	6,022	-59.698%
2025-11-17	52.6600	53.7000	47.6300	48.6500	-15.976%	712	6,022	-58.787%
2025-11-14	55.6700	58.3500	55.6700	57.9000	+7.641%	6	5,420	-65.371%
2025-11-13	55.7000	56.2700	53.7000	53.7900	-15.158%	10	5,420	-62.725%
2025-11-12	60.0000	63.4000	60.0000	63.4000	+0.699%	3	5,416	-68.375%
2025-11-11	64.0800	64.0800	62.9000	62.9600	-4.534%	21	5,416	-68.154%
2025-11-10	69.0000	69.0000	65.0500	65.9500	+10.284%	13	5,412	-69.598%
2025-11-07	54.6000	59.8000	54.1500	59.8000	-0.993%	20	5,411	-66.472%
2025-11-06	62.5600	63.6700	60.4000	60.4000	-18.378%	7	5,411	-66.805%
2025-11-05	70.9500	74.0000	70.9500	74.0000	-2.503%	6	5,411	-72.905%
2025-11-03	75.1500	75.9000	73.6000	75.9000	-1.467%	4	5,407	-73.584%
2025-10-31	75.0000	79.0000	75.0000	77.0300	+9.108%	3	5,407	-73.971%
2025-10-30	70.9000	71.4500	70.6000	70.6000	-6.267%	4	5,408	-71.601%
2025-10-29	75.0000	75.3200	75.0000	75.3200	-0.633%	2	5,408	-73.380%
2025-10-28	76.0400	76.9000	75.8000	75.8000	-1.558%	7	5,408	-73.549%
2025-10-27	77.3000	77.3000	76.6200	77.0000	+11.272%	24	5,409	-73.961%
2025-10-24	71.6500	71.6500	69.2000	69.2000	+8.498%	4	5,409	-71.026%
2025-10-23	59.7500	63.7800	59.7500	63.7800	+10.729%	7	5,409	-68.564%
2025-10-22	59.2500	59.2500	55.3500	57.6000	-8.557%	13	5,405	-65.191%
2025-10-21	63.7500	63.7500	62.9900	62.9900	-7.909%	4	5,405	-68.170%
2025-10-20	66.8000	68.4000	66.5000	68.4000	+9.844%	4	5,405	-70.687%
2025-10-17	59.7500	62.2700	59.0000	62.2700	-2.703%	6	5,405	-67.802%
2025-10-16	63.2500	64.0000	63.2500	64.0000	-2.809%	4	5,404	-68.672%
2025-10-15	68.9000	68.9000	65.8500	65.8500	-1.716%	2	5,404	-69.552%
2025-10-14	67.0000	67.0000	67.0000	67.0000	-1.832%	2	5,403	-70.075%
2025-10-13	72.5400	72.5400	68.2500	68.2500	-5.208%	14	5,401	-70.623%
2025-10-10	81.5000	81.5000	72.0000	72.0000	-9.854%	6	5,401	-72.153%
2025-10-09	77.5900	79.8700	77.5900	79.8700	+5.578%	254	5,402	-74.897%
2025-10-08	75.6500	75.6500	75.6500	75.6500	+1.476%	1	5,403	-73.496%
2025-10-07	74.0300	74.5500	72.0000	74.5500	-0.996%	7	5,409	-73.105%
2025-10-06	76.2000	77.2500	75.3000	75.3000	-3.001%	4	5,409	-73.373%
2025-10-03	75.5000	78.9000	75.0500	77.6300	+3.231%	23	5,409	-74.172%
2025-10-02	72.5000	75.2000	71.2100	75.2000	+9.255%	23	5,413	-73.338%
2025-10-01	71.5000	71.5000	68.8300	68.8300	-3.949%	269	5,422	-70.870%
2025-09-30	69.5000	71.7000	68.9700	71.6600	+9.488%	255	5,682	-72.021%
2025-09-29	58.3500	65.4500	58.3500	65.4500	+21.881%	18	5,595	-69.366%
2025-09-26	53.4600	54.0000	52.8000	53.7000	-1.486%	9	5,597	-62.663%
2025-09-25	53.8500	56.0000	53.0000	54.5100	-9.452%	9	5,596	-63.218%
2025-09-24	58.8500	60.2000	58.6200	60.2000	+3.259%	17	5,596	-66.694%
2025-09-23	57.5600	58.3000	57.5600	58.3000	+3.977%	8	5,607	-65.609%
2025-09-22	53.9500	56.8500	53.9500	56.0700	+2.843%	23	5,607	-64.241%
2025-09-19	54.3600	54.5300	54.3600	54.5200	+1.754%	7	5,608	-63.225%
2025-09-18	54.0000	55.5000	53.3500	53.5800	+6.331%	40	5,610	-62.579%
2025-09-17	50.5500	51.0000	48.5000	50.3900	+0.800%	15	5,600	-60.210%
2025-09-16	48.2000	50.4500	48.1000	49.9900	+4.276%	10	5,598	-59.892%
2025-09-15	48.6500	48.6500	46.9000	47.9400	-2.955%	18	5,597	-58.177%
2025-09-12	50.0000	50.0000	47.7000	49.4000	-5.000%	42	5,596	-59.413%
2025-09-11	52.3000	53.2000	52.0000	52.0000	+0.971%	5	5,593	-61.442%
2025-09-10	52.0000	55.3900	50.9800	51.5000	-0.425%	23	5,593	-61.068%
2025-09-09	49.4200	51.7200	47.9400	51.7200	+3.234%	42	5,586	-61.234%
2025-09-08	46.0000	50.2000	44.8000	50.1000	+33.103%	368	5,580	-59.980%
2025-09-05	37.7000	37.7500	33.8000	37.6400	-4.491%	407	5,603	-46.732%
2025-09-04	37.5000	39.5400	37.4500	39.4100	+5.799%	36	5,581	-49.125%
2025-09-03	37.3000	38.4300	36.6200	37.2500	-1.793%	18	5,580	-46.174%
2025-09-02	35.6600	38.0500	35.6000	37.9300	-5.175%	59	5,578	-47.139%
2025-08-29	40.3000	40.3000	39.2500	40.0000	-0.621%	23	5,566	-49.875%
2025-08-28	40.0000	40.3000	39.7000	40.2500	+1.258%	45	5,566	-50.186%
2025-08-27	41.6000	41.6000	39.7500	39.7500	-7.773%	58	5,566	-49.560%
2025-08-26	41.8000	43.1000	41.8000	43.1000	-2.753%	3	5,566	-53.480%
2025-08-25	43.5000	45.0000	43.4500	44.3200	-0.404%	26	5,566	-54.761%
2025-08-22	43.5000	45.9300	43.4000	44.5000	+5.052%	31	5,566	-54.944%
2025-08-21	43.7500	44.1500	42.3600	42.3600	+1.461%	17	5,574	-52.668%
2025-08-20	43.2500	43.2500	38.1000	41.7500	-2.907%	82	5,579	-51.976%
2025-08-19	51.0000	51.0000	43.0000	43.0000	-12.779%	57	5,584	-53.372%
2025-08-18	47.8200	49.3000	45.8500	49.3000	+2.708%	6	5,607	-59.331%
2025-08-15	47.5000	48.0000	46.6000	48.0000	+4.803%	30	5,608	-58.229%
2025-08-14	43.9000	46.0900	43.9000	45.8000	+2.691%	9	5,613	-56.223%
2025-08-13	50.4000	50.4000	44.3000	44.6000	-10.478%	45	5,613	-55.045%
2025-08-12	51.5000	52.0000	49.2600	49.8200	-0.140%	20	5,609	-59.755%
2025-08-11	49.9600	51.6000	49.8900	49.8900	-1.345%	18	5,614	-59.812%
2025-08-08	46.9600	51.2000	46.9600	50.5700	+8.964%	51	5,613	-60.352%
2025-08-07	44.0000	47.3800	44.0000	46.4100	+11.002%	278	5,622	-56.798%
2025-08-06	40.2000	41.8100	40.0100	41.8100	+0.264%	235	5,684	-52.045%
2025-08-05	42.0100	42.1000	40.2600	41.7000	-1.185%	26	5,685	-51.918%
2025-08-04	37.5000	42.5500	37.4900	42.2000	+11.493%	213	5,676	-52.488%
2025-08-01	35.7000	40.9000	33.0000	37.8500	-6.543%	896	5,674	-47.028%
2025-07-31	39.9300	42.9000	39.5000	40.5000	-3.983%	68	5,529	-50.494%
2025-07-30	42.2700	43.6800	42.1800	42.1800	+0.668%	23	5,558	-52.466%
2025-07-29	43.5000	43.5000	41.0000	41.9000	-2.331%	31	5,565	-52.148%
2025-07-28	42.4200	43.4000	42.4200	42.9000	0.000%	38	5,564	-53.263%
2025-07-25	40.0500	42.9000	40.0500	42.9000	+7.654%	3	5,571	-53.263%
2025-07-24	40.4500	40.6500	39.0500	39.8500	-1.605%	126	5,571	-49.686%
2025-07-22	43.0000	43.0000	38.5000	40.5000	-5.814%	46	5,543	-50.494%
2025-07-21	45.7800	47.0000	43.0000	43.0000	-10.042%	111	5,519	-53.372%
2025-07-18	46.9000	49.4300	46.3000	47.8000	+9.008%	21	5,496	-58.054%
2025-07-17	43.0000	44.0700	42.4000	43.8500	+4.405%	30	5,497	-54.276%
2025-07-16	41.0000	42.8500	40.2000	42.0000	+5.501%	11	5,519	-52.262%
2025-07-15	39.5000	39.8100	38.8500	39.8100	+1.556%	7	5,517	-49.636%
2025-07-14	40.5000	40.5000	38.9200	39.2000	+2.752%	11	5,517	-48.852%
2025-07-11	39.4500	40.8800	38.1500	38.1500	-0.131%	33	5,517	-47.444%
2025-07-10	36.9500	38.8100	35.0300	38.2000	+8.987%	36	5,526	-47.513%
2025-07-09	34.6000	36.0000	34.6000	35.0500	+3.852%	20	5,529	-42.796%
2025-07-08	35.9000	35.9000	33.5000	33.7500	-4.038%	33	5,530	-40.593%
2025-07-07	37.0500	37.0500	35.0000	35.1700	-3.670%	31	5,529	-42.991%
2025-07-03	39.2000	39.2500	35.0000	36.5100	-7.570%	24	5,508	-45.084%
2025-07-02	35.0000	42.0800	35.0000	39.5000	+14.826%	62	5,508	-49.241%
2025-07-01	36.8500	39.9000	32.9800	34.4000	-2.273%	1,075	5,538	-41.715%
2025-06-30	29.8800	35.6000	29.8800	35.2000	+25.939%	3,818	4,535	-43.040%
2025-06-27	28.5500	28.8500	27.3500	27.9500	-3.621%	27	1,112	-28.265%
2025-06-26	28.0000	29.0000	28.0000	29.0000	+5.839%	74	1,108	-30.862%
2025-06-25	28.7000	29.2700	27.2600	27.4000	+1.783%	123	1,136	-26.825%
2025-06-24	23.9000	27.0000	23.9000	26.9200	+15.289%	179	1,171	-25.520%
2025-06-23	24.5500	24.5500	23.1300	23.3500	-6.600%	10	1,061	-14.133%
2025-06-20	25.1100	25.1500	23.8200	25.0000	+2.965%	14	1,064	-19.800%
2025-06-18	22.7500	24.2800	22.0500	24.2800	+7.196%	7	1,067	-17.422%
2025-06-17	22.7500	22.7500	22.5700	22.6500	-2.998%	17	1,067	-11.479%
2025-06-16	22.6000	23.4000	22.6000	23.3500	+7.110%	27	1,058	-14.133%
2025-06-13	22.0400	22.0700	20.9500	21.8000	0.000%	16	1,066	-8.028%
2025-06-12	22.7300	22.7300	21.8000	21.8000	+0.461%	12	1,067	-8.028%
2025-06-11	21.7000	23.2200	21.5900	21.7000	+1.307%	26	1,059	-7.604%
2025-06-10	21.7000	22.0000	21.1200	21.4200	+6.303%	44	1,050	-6.396%
2025-06-09	20.3400	20.4800	20.1000	20.1500	-16.563%	26	1,050	-0.496%
2025-06-06	23.2500	25.0000	21.7000	24.1500	+20.449%	122	1,069	-16.977%
2025-06-05	22.9000	24.0500	20.0500	20.0500	-5.201%	314	1,059	0.000%
2025-06-04	20.2000	21.1500	20.2000	21.1500	+1.928%	21	1,091	-5.201%
2025-06-03	19.4000	21.5000	19.3000	20.7500	+14.641%	66	1,102	-3.373%
2025-06-02	17.0200	18.3000	17.0200	18.1000	+12.074%	6	1,069	+10.773%
2025-05-30	15.8700	16.1500	15.4000	16.1500	+3.526%	74	1,069	+24.149%
2025-05-29	15.6000	16.1000	15.5200	15.6000	-6.306%	11	1,045	+28.526%
2025-05-28	16.7000	16.8500	16.6000	16.6500	-4.857%	13	1,046	+20.420%
2025-05-27	16.1500	17.8000	16.1500	17.5000	+10.410%	89	1,051	+14.571%
2025-05-23	16.4000	16.4700	15.3000	15.8500	-7.526%	88	1,117	+26.498%
2025-05-22	16.2500	17.1400	16.2500	17.1400	+6.460%	3	1,117	+16.978%
2025-05-21	16.5500	17.6500	16.1000	16.1000	+4.545%	18	1,117	+24.534%
2025-05-20	15.9800	16.3100	15.4000	15.4000	-1.911%	91	1,109	+30.195%
2025-05-19	15.5500	15.7000	15.5500	15.7000	+8.651%	7	1,030	+27.707%
2025-05-16	14.5000	14.5000	14.4500	14.4500	+5.474%	8	1,029	+38.754%
2025-05-15	12.7300	13.7000	12.7300	13.7000	-8.054%	17	1,039	+46.350%
2025-05-14	14.9700	15.2500	14.9000	14.9000	+0.676%	53	1,029	+34.564%
2025-05-13	13.9000	15.3500	13.5000	14.8000	+22.112%	171	1,028	+35.473%
2025-05-12	12.0000	12.3700	12.0000	12.1200	+11.193%	14	963	+65.429%
2025-05-09	11.1000	12.0000	10.9000	10.9000	-1.536%	98	960	+83.945%
2025-05-08	10.0000	11.0700	10.0000	11.0700	+27.388%	37	950	+81.120%
2025-05-06	8.2700	8.6900	8.2700	8.6900	-2.578%	20	946	+130.725%
2025-05-02	7.8000	9.0300	7.8000	8.9200	+7.470%	446	961	+124.776%
2025-05-01	7.2500	8.4700	7.2500	8.3000	-6.426%	22	846	+141.566%
2025-04-29	8.9200	9.0000	8.8400	8.8700	+2.543%	10	831	+126.043%
2025-04-28	9.2200	9.2200	8.6500	8.6500	-3.135%	203	826	+131.792%
2025-04-25	9.0000	9.1500	8.9300	8.9300	+6.310%	30	882	+124.524%
2025-04-24	8.0000	8.5800	8.0000	8.4000	+12.150%	24	873	+138.690%
2025-04-23	8.0000	8.0000	7.4900	7.4900	+17.582%	51	874	+167.690%
2025-04-22	6.4500	6.6000	6.3700	6.3700	+9.828%	11	874	+214.757%
2025-04-17	5.8000	5.8000	5.8000	5.8000	+1.754%	1	865	+245.690%
2025-04-16	5.6500	5.7000	5.6500	5.7000	-16.176%	269	865	+251.754%
2025-04-15	7.7500	7.7500	6.8000	6.8000	-4.360%	18	827	+194.853%
2025-04-14	7.3200	7.3200	6.9900	7.1100	+0.141%	16	819	+181.997%
2025-04-11	7.1000	7.1000	7.1000	7.1000	+20.135%	30	826	+182.394%
2025-04-10	6.0100	6.0100	5.9100	5.9100	+2.604%	20	817	+239.255%
2025-04-09	4.0000	6.0000	4.0000	5.7600	+55.676%	5	797	+248.090%
2025-04-08	4.6000	4.6000	3.7000	3.7000	-15.909%	22	797	+441.892%
2025-04-07	3.7500	4.4000	3.7500	4.4000	+10.553%	9	814	+355.682%
2025-04-04	4.2500	4.3000	3.7000	3.9800	-24.906%	594	806	+403.769%
2025-04-03	5.4500	5.4500	5.0500	5.3000	-21.481%	27	662	+278.302%
2025-04-02	6.5500	6.7500	6.5500	6.7500	+1.504%	3	660	+197.037%
2025-04-01	6.4500	6.6500	6.4500	6.6500	+3.101%	2	660	+201.504%
2025-03-31	6.0000	6.4500	6.0000	6.4500	+1.575%	3	659	+210.853%
2025-03-28	6.8000	6.8000	6.1000	6.3500	-12.655%	44	662	+215.748%
2025-03-27	7.3500	7.9500	7.2700	7.2700	-1.491%	69	671	+175.791%
2025-03-26	8.2000	8.2000	7.3800	7.3800	-18.000%	55	656	+171.680%
2025-03-25	9.8000	9.8000	8.8000	9.0000	0.000%	4	620	+122.778%
2025-03-24	8.2700	9.4500	8.2700	9.0000	+23.288%	7	620	+122.778%
2025-03-21	6.5700	7.6500	6.5700	7.3000	+3.841%	40	618	+174.658%
2025-03-20	7.2500	7.2500	6.6500	7.0300	-3.699%	35	605	+185.206%
2025-03-19	6.7600	7.3000	6.7600	7.3000	+19.672%	5	572	+174.658%
2025-03-18	6.4000	6.4000	6.1000	6.1000	-4.389%	2	572	+228.689%
2025-03-17	6.0000	6.3800	5.9700	6.3800	+7.589%	7	572	+214.263%
2025-03-14	5.3500	5.9300	5.3500	5.9300	+18.600%	116	575	+238.111%
2025-03-13	4.9700	5.3300	4.8900	5.0000	-7.407%	29	581	+301.000%
2025-03-11	5.2500	5.9000	5.2000	5.4000	+6.931%	7	581	+271.296%
2025-03-10	6.0000	6.3000	5.0500	5.0500	-34.670%	85	576	+297.030%
2025-03-07	7.7500	7.7500	6.6000	7.7300	-8.304%	22	530	+159.379%
2025-03-06	9.2500	9.9000	8.4000	8.4300	-11.263%	52	525	+137.841%
2025-03-05	8.6000	9.5000	8.6000	9.5000	+5.556%	3	493	+111.053%
2025-03-04	7.3400	9.0000	7.3400	9.0000	+0.897%	9	493	+122.778%
2025-03-03	10.4500	10.5500	8.9200	8.9200	-13.398%	56	486	+124.776%
2025-02-28	8.8000	10.5000	8.8000	10.3000	+8.421%	10	434	+94.660%
2025-02-27	11.0200	11.4000	9.4000	9.5000	+3.261%	72	432	+111.053%
2025-02-26	9.8600	9.8600	9.2000	9.2000	+10.977%	18	428	+117.935%
2025-02-25	8.6500	8.6500	7.6500	8.2900	-11.809%	24	411	+141.858%
2025-02-24	9.6800	9.6800	9.0800	9.4000	-15.315%	23	411	+113.298%
2025-02-21	13.4500	14.0000	11.0000	11.1000	-15.267%	226	403	+80.631%
2025-02-20	12.1500	13.1000	12.0300	13.1000	-8.711%	61	338	+53.053%