Dark

HOOD20270115C90
HOOD Jan 15 2027 90.00 Call (HOOD270115C00090000)
option OPRA

EOD

Aug 20, 2026

18.00-2.965%(-0.55)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.6500	22.2000	17.4500	18.0000	-2.965%	80	3,169	0.000%
2026-08-19	16.8900	21.0000	16.7000	18.5500	+17.778%	92	3,159	-2.965%
2026-08-18	16.8000	17.6000	15.7500	15.7500	-19.231%	117	3,211	+14.286%
2026-08-17	18.0000	19.5000	17.6500	19.5000	+4.952%	48	3,165	-7.692%
2026-08-14	20.8000	21.2000	18.5800	18.5800	-16.004%	46	3,175	-3.122%
2026-08-13	20.0000	22.3000	19.4500	22.1200	+20.217%	138	3,194	-18.626%
2026-08-12	18.9000	19.0500	18.0000	18.4000	-1.075%	66	3,265	-2.174%
2026-08-11	18.6000	19.3400	18.0500	18.6000	-2.413%	191	3,225	-3.226%
2026-08-10	18.6000	19.1000	17.8500	19.0600	+3.587%	50	3,190	-5.561%
2026-08-07	18.8500	20.1000	18.0000	18.4000	+6.977%	173	3,181	-2.174%
2026-08-06	17.0000	18.6000	16.7000	17.2000	-8.511%	191	3,237	+4.651%
2026-08-05	19.5500	20.5000	18.5500	18.8000	-3.342%	163	3,181	-4.255%
2026-08-04	20.4200	20.6200	17.6000	19.4500	+11.717%	730	3,269	-7.455%
2026-08-03	15.2500	18.5200	14.5000	17.4100	+14.164%	249	3,125	+3.389%
2026-07-31	15.1000	16.6500	13.8000	15.2500	-0.587%	264	3,135	+18.033%
2026-07-30	18.0000	18.0000	15.1500	15.3400	-13.577%	251	3,101	+17.340%
2026-07-29	18.4000	19.0000	17.0000	17.7500	-8.174%	63	2,944	+1.408%
2026-07-28	20.0000	20.7500	17.1000	19.3300	-6.618%	42	2,933	-6.880%
2026-07-27	21.9000	23.6000	20.5500	20.7000	-4.871%	26	2,931	-13.043%
2026-07-24	22.8000	22.8000	20.8900	21.7600	-18.654%	102	2,933	-17.279%
2026-07-23	28.0600	28.2500	25.0000	26.7500	-8.516%	18	2,915	-32.710%
2026-07-22	29.1900	29.5000	29.0000	29.2400	-6.282%	5	2,925	-38.440%
2026-07-21	29.0500	31.2500	28.8000	31.2000	+24.402%	29	2,928	-42.308%
2026-07-20	25.4000	26.4400	25.0200	25.0800	-2.791%	13	2,929	-28.230%
2026-07-17	24.5500	25.8000	23.1000	25.8000	-12.690%	15	2,927	-30.233%
2026-07-16	33.5000	35.6900	29.5000	29.5500	-20.135%	101	2,930	-39.086%
2026-07-15	36.7000	37.1000	36.3000	37.0000	+4.579%	35	3,008	-51.351%
2026-07-14	33.9200	35.3800	32.9000	35.3800	+9.978%	34	3,035	-49.124%
2026-07-13	33.6000	33.6000	32.0000	32.1700	-7.157%	39	3,012	-44.047%
2026-07-10	36.1400	36.1400	33.8000	34.6500	-10.233%	7	3,042	-48.052%
2026-07-09	35.9500	38.6000	35.9500	38.6000	+11.884%	11	3,043	-53.368%
2026-07-08	31.9000	34.7100	31.9000	34.5000	-4.273%	40	3,045	-47.826%
2026-07-07	37.7300	37.7300	35.9000	36.0400	-7.873%	47	3,062	-50.055%
2026-07-06	35.0000	39.7000	35.0000	39.1200	+10.571%	41	3,075	-53.988%
2026-07-02	35.2000	41.0000	34.3500	35.3800	+9.637%	170	3,186	-49.124%
2026-07-01	28.3700	32.7000	28.3700	32.2700	+25.320%	35	3,186	-44.221%
2026-06-30	26.6300	27.3000	25.7000	25.7500	-4.630%	7	3,202	-30.097%
2026-06-29	25.4000	27.5200	24.7500	27.0000	+15.286%	31	3,204	-33.333%
2026-06-26	21.4000	24.5000	21.4000	23.4200	+9.439%	44	3,210	-23.143%
2026-06-25	22.1900	23.5000	21.4000	21.4000	-10.833%	40	3,201	-15.888%
2026-06-24	28.4700	28.4700	23.7000	24.0000	-15.014%	81	3,212	-25.000%
2026-06-23	26.8500	29.9900	26.8500	28.2400	-7.410%	69	3,227	-36.261%
2026-06-22	31.2300	35.3000	30.2000	30.5000	-1.135%	101	3,252	-40.984%
2026-06-18	31.7000	32.2500	28.9000	30.8500	+2.902%	95	3,401	-41.653%
2026-06-17	23.3500	34.2000	23.3500	29.9800	+28.394%	529	3,401	-39.960%
2026-06-16	26.5000	26.5000	22.0500	23.3500	-4.694%	253	3,401	-22.912%
2026-06-15	25.9000	27.1700	24.2000	24.5000	+10.510%	297	3,439	-26.531%
2026-06-12	22.4000	24.5500	20.8500	22.1700	+0.226%	173	3,542	-18.809%
2026-06-11	20.0000	23.0000	18.0900	22.1200	+21.873%	338	3,593	-18.626%
2026-06-10	19.0000	21.6000	18.1500	18.1500	+6.452%	296	3,652	-0.826%
2026-06-09	18.2400	19.2300	14.3000	17.0500	-3.125%	127	3,629	+5.572%
2026-06-08	17.4800	18.0000	16.5000	17.6000	+6.667%	69	3,614	+2.273%
2026-06-05	18.9400	18.9400	14.6000	16.5000	-16.413%	199	3,632	+9.091%
2026-06-04	16.6500	19.9500	16.2900	19.7400	+20.366%	177	3,636	-8.815%
2026-06-03	19.0000	19.0000	15.7500	16.4000	-15.333%	238	3,661	+9.756%
2026-06-02	20.0000	20.3300	18.5100	19.3700	-7.321%	184	3,655	-7.073%
2026-06-01	20.3500	22.0500	17.9000	20.9000	-8.333%	312	3,654	-13.876%
2026-05-29	17.3500	23.4000	17.0000	22.8000	+34.197%	879	3,542	-21.053%
2026-05-28	10.6500	16.9900	10.0500	16.9900	+46.972%	802	3,679	+5.945%
2026-05-27	10.1300	11.5600	10.1300	11.5600	+12.233%	200	3,633	+55.709%
2026-05-26	10.8600	11.1000	10.1000	10.3000	+0.195%	373	3,646	+74.757%
2026-05-22	11.5000	11.6000	10.1500	10.2800	-12.511%	180	3,610	+75.097%
2026-05-21	11.0000	11.7500	11.0000	11.7500	+2.174%	47	3,573	+53.191%
2026-05-20	10.7500	11.7500	10.7500	11.5000	+5.991%	134	3,573	+56.522%
2026-05-19	11.8000	11.8000	10.4000	10.8500	-11.789%	241	3,523	+65.899%
2026-05-18	12.7000	13.7500	12.0000	12.3000	-0.806%	69	3,523	+46.341%
2026-05-15	13.4500	13.4500	12.2000	12.4000	-14.483%	314	3,523	+45.161%
2026-05-14	11.9200	15.3200	11.6000	14.5000	+17.886%	169	3,554	+24.138%
2026-05-13	11.8600	12.7000	11.6000	12.3000	-3.681%	64	3,549	+46.341%
2026-05-12	13.6500	14.4500	12.1000	12.7700	-10.386%	115	3,549	+40.955%
2026-05-11	11.8000	14.7000	11.0000	14.2500	+18.257%	135	3,549	+26.316%
2026-05-08	11.2000	12.0500	11.1500	12.0500	+2.032%	57	3,515	+49.378%
2026-05-07	13.2500	13.2500	11.5000	11.8100	-12.841%	84	3,525	+52.413%
2026-05-06	13.0000	13.5500	12.2000	13.5500	+7.968%	153	3,522	+32.841%
2026-05-05	12.7300	13.1000	12.3000	12.5500	+1.950%	86	3,530	+43.426%
2026-05-04	11.5500	13.1000	11.5500	12.3100	+14.512%	76	3,552	+46.223%
2026-05-01	11.1500	11.6000	10.7500	10.7500	+1.034%	258	3,507	+67.442%
2026-04-30	10.0800	11.1600	9.8500	10.6400	+6.082%	205	3,507	+69.173%
2026-04-29	10.6000	11.6500	9.6000	10.0300	-37.624%	611	3,483	+79.462%
2026-04-28	16.2500	16.9000	15.5000	16.0800	-6.512%	175	3,352	+11.940%
2026-04-27	17.5000	18.4000	16.7000	17.2000	-3.641%	63	3,287	+4.651%
2026-04-24	17.2000	17.9000	16.7500	17.8500	+3.779%	57	3,291	+0.840%
2026-04-23	19.1000	19.8000	15.9500	17.2000	-14.851%	346	3,279	+4.651%
2026-04-22	20.8200	21.2000	19.6000	20.2000	+5.759%	137	3,295	-10.891%
2026-04-21	22.0000	22.0000	18.9600	19.1000	-13.300%	126	3,186	-5.759%
2026-04-20	21.5000	22.5100	20.1200	22.0300	+2.227%	130	3,186	-18.293%
2026-04-17	21.7000	23.8000	21.5300	21.5500	+7.750%	358	3,172	-16.473%
2026-04-16	20.7000	20.7000	18.1700	20.0000	-0.547%	165	3,227	-10.000%
2026-04-15	16.5900	20.1300	16.2000	20.1100	+37.270%	561	3,209	-10.492%
2026-04-14	12.5000	14.9100	12.5000	14.6500	+37.947%	158	3,388	+22.867%
2026-04-13	9.1000	10.6200	9.0500	10.6200	+8.367%	139	3,325	+69.492%
2026-04-10	9.8200	10.1400	9.5000	9.8000	-3.922%	246	3,339	+83.673%
2026-04-09	10.2500	10.8200	9.5600	10.2000	-6.593%	109	3,346	+76.471%
2026-04-08	13.3600	13.5000	10.6000	10.9200	+6.122%	109	3,346	+64.835%
2026-04-07	9.4000	10.3800	9.0000	10.2900	+0.390%	84	3,367	+74.927%
2026-04-06	9.9000	10.5000	9.9000	10.2500	+3.327%	48	3,347	+75.610%
2026-04-02	8.6400	10.2000	8.6400	9.9200	-3.969%	73	3,361	+81.452%
2026-04-01	10.8000	11.1200	10.2000	10.3300	+0.780%	184	3,361	+74.250%
2026-03-31	8.8000	10.3000	8.7100	10.2500	+22.024%	493	3,407	+75.610%
2026-03-30	9.5000	9.5000	8.1500	8.4000	-6.667%	53	3,245	+114.286%
2026-03-27	10.2500	10.2500	9.0000	9.0000	-17.658%	311	3,246	+100.000%
2026-03-26	11.1700	12.0000	10.6000	10.9300	-6.581%	43	3,279	+64.684%
2026-03-25	12.3500	12.6500	11.6200	11.7000	+14.931%	136	3,297	+53.846%
2026-03-24	11.1100	11.1100	9.9500	10.1800	-13.729%	309	3,248	+76.817%
2026-03-23	11.8500	12.1000	11.5500	11.8000	+3.965%	53	3,292	+52.542%
2026-03-20	12.4700	12.4700	10.9000	11.3500	-12.893%	159	3,285	+58.590%
2026-03-19	12.0000	13.0300	11.9500	13.0300	-4.542%	129	3,270	+38.143%
2026-03-18	14.2200	14.2200	13.3500	13.6500	-6.121%	6	3,270	+31.868%
2026-03-17	14.6000	14.7500	14.0000	14.5400	+4.982%	76	3,268	+23.796%
2026-03-16	13.6500	14.0000	13.4500	13.8500	+4.924%	134	3,279	+29.964%
2026-03-13	14.4500	14.4500	13.0000	13.2000	-9.278%	114	3,326	+36.364%
2026-03-12	15.0000	15.0500	14.3400	14.5500	-10.185%	73	3,328	+23.711%
2026-03-11	15.9500	16.2000	15.4200	16.2000	-1.818%	12	3,368	+11.111%
2026-03-10	16.2500	17.1000	15.7300	16.5000	+0.917%	23	3,363	+9.091%
2026-03-09	15.0300	16.3500	15.0300	16.3500	+4.808%	56	3,362	+10.092%
2026-03-06	15.6000	16.3500	15.6000	15.6000	-8.985%	49	3,363	+15.385%
2026-03-05	19.0000	19.7300	16.6000	17.1400	-9.072%	194	3,346	+5.018%
2026-03-04	17.5500	19.7000	17.0000	18.8500	+24.505%	95	3,336	-4.509%
2026-03-03	14.9000	15.1500	13.5000	15.1400	-7.683%	25	3,318	+18.890%
2026-03-02	13.3000	16.8500	13.3000	16.4000	+9.479%	75	3,313	+9.756%
2026-02-27	15.5200	16.0000	14.2500	14.9800	-10.299%	42	3,294	+20.160%
2026-02-26	15.7000	16.7500	15.4000	16.7000	+5.031%	45	3,291	+7.784%
2026-02-25	15.5500	16.3000	14.6000	15.9000	+16.912%	88	3,264	+13.208%
2026-02-24	12.6000	13.9000	12.0000	13.6000	+3.030%	84	3,264	+32.353%
2026-02-23	13.6200	13.8300	13.1000	13.2000	-12.234%	44	3,252	+36.364%
2026-02-20	16.2500	16.2500	14.9500	15.0400	-0.397%	95	3,243	+19.681%
2026-02-19	15.1500	15.3400	14.5200	15.1000	+0.199%	10	3,262	+19.205%
2026-02-18	14.9000	16.3500	14.9000	15.0700	-3.706%	23	3,262	+19.443%
2026-02-17	15.0000	15.8700	14.6500	15.6500	-0.761%	20	3,260	+15.016%
2026-02-13	13.9200	16.5000	13.7500	15.7700	+15.109%	130	3,244	+14.141%
2026-02-12	15.8000	15.8000	13.1300	13.7000	-16.970%	276	3,244	+31.387%
2026-02-11	21.8000	21.8000	14.6200	16.5000	-23.611%	296	3,331	+9.091%
2026-02-10	22.0000	22.7100	21.3400	21.6000	-2.615%	124	3,284	-16.667%
2026-02-09	21.2000	23.3000	20.5500	22.1800	+9.802%	212	3,270	-18.846%
2026-02-06	17.8000	20.7800	17.8000	20.2000	+34.667%	301	3,142	-10.891%
2026-02-05	16.8000	17.7500	14.5000	15.0000	-18.787%	238	3,119	+20.000%
2026-02-04	20.9000	20.9000	16.9300	18.4700	-14.491%	180	3,155	-2.545%
2026-02-03	24.1000	24.1000	21.0000	21.6000	-8.861%	211	3,147	-16.667%
2026-02-02	25.7700	25.7700	23.0000	23.7000	-20.736%	1,036	3,092	-24.051%
2026-01-30	31.9500	33.1500	29.4500	29.9000	-2.288%	29	2,796	-39.799%
2026-01-29	32.0500	32.1500	29.9000	30.6000	-6.565%	59	2,795	-41.176%
2026-01-28	33.5000	35.0000	32.7500	32.7500	-2.005%	130	2,752	-45.038%
2026-01-27	34.8500	34.9500	33.2600	33.4200	-5.726%	40	2,650	-46.140%
2026-01-26	33.4500	36.1500	33.4500	35.4500	+0.283%	6	2,654	-49.224%
2026-01-23	35.5000	37.1000	35.3500	35.3500	+2.464%	25	2,650	-49.081%
2026-01-22	34.7500	34.8500	34.5000	34.5000	-1.146%	25	2,653	-47.826%
2026-01-21	34.9000	36.4000	34.5700	34.9000	-0.286%	123	2,650	-48.424%
2026-01-20	35.2000	36.3000	34.2500	35.0000	-5.787%	21	2,576	-48.571%
2026-01-16	37.0000	38.4500	36.5000	37.1500	-3.756%	70	2,534	-51.548%
2026-01-15	43.4400	43.4400	38.5000	38.6000	-13.839%	36	2,534	-53.368%
2026-01-14	43.9700	45.6000	43.9700	44.8000	-1.322%	26	2,521	-59.821%
2026-01-13	44.5000	45.4000	44.2000	45.4000	+0.889%	6	2,509	-60.352%
2026-01-12	42.1500	45.0000	42.1500	45.0000	+5.634%	12	2,510	-60.000%
2026-01-09	44.7000	44.7000	42.6000	42.6000	-0.838%	9	2,505	-57.746%
2026-01-08	43.0000	44.1700	42.0000	42.9600	-4.766%	33	2,505	-58.101%
2026-01-07	45.7500	45.7500	45.0000	45.1100	-5.469%	4	2,517	-60.098%
2026-01-06	48.0000	48.3200	45.5000	47.7200	-2.612%	7	2,515	-62.280%
2026-01-05	46.3200	49.0000	46.3200	49.0000	+13.164%	9	2,509	-63.265%
2026-01-02	40.0000	43.3000	39.4300	43.3000	+3.837%	14	2,507	-58.430%
2025-12-31	41.9200	42.5200	41.7000	41.7000	-3.136%	9	2,505	-56.835%
2025-12-30	43.7000	43.8100	43.0500	43.0500	-2.492%	10	2,505	-58.188%
2025-12-29	45.4500	45.4500	44.1000	44.1500	-2.063%	9	2,510	-59.230%
2025-12-26	46.8700	46.8700	45.0800	45.0800	-4.451%	3	2,514	-60.071%
2025-12-24	46.8200	47.5500	46.6000	47.1800	-0.443%	8	2,512	-61.848%
2025-12-23	45.4900	47.4000	45.4900	47.3900	-3.286%	9	2,512	-62.017%
2025-12-22	48.7000	49.2500	48.7000	49.0000	-2.000%	8	2,505	-63.265%
2025-12-19	49.0000	50.0000	48.7000	50.0000	+6.383%	16	2,499	-64.000%
2025-12-18	50.5000	50.5000	47.0000	47.0000	+1.622%	7	2,488	-61.702%
2025-12-17	50.5500	50.5500	46.0500	46.2500	-3.846%	9	2,483	-61.081%
2025-12-16	47.3100	48.1000	47.3100	48.1000	+2.998%	27	2,479	-62.578%
2025-12-15	47.8000	47.8000	45.6500	46.7000	-2.971%	12	2,497	-61.456%
2025-12-12	52.2100	52.2100	47.0700	48.1300	-6.307%	92	2,495	-62.601%
2025-12-11	54.4800	55.8000	51.3700	51.3700	-18.135%	71	2,423	-64.960%
2025-12-10	60.9400	62.7500	60.9400	62.7500	-2.411%	29	2,395	-71.315%
2025-12-09	60.5000	64.7200	60.5000	64.3000	+2.716%	5	2,401	-72.006%
2025-12-08	59.7000	63.2500	59.7000	62.6000	+6.571%	6	2,401	-71.246%
2025-12-05	59.4700	59.9000	57.7500	58.7400	-6.465%	9	2,404	-69.356%
2025-12-04	61.3900	63.0000	60.7500	62.8000	+4.841%	22	2,401	-71.338%
2025-12-03	54.2500	59.9000	54.2500	59.9000	+9.446%	9	2,416	-69.950%
2025-12-02	54.3100	56.6000	53.2500	54.7300	+5.250%	21	2,415	-67.111%
2025-12-01	53.0000	53.0000	49.3000	52.0000	-5.967%	90	2,433	-65.385%
2025-11-28	56.5000	57.3500	55.3000	55.3000	-2.726%	8	2,382	-67.450%
2025-11-26	51.3900	56.8500	51.3900	56.8500	+23.856%	39	2,365	-68.338%
2025-11-25	43.9000	46.0200	41.8000	45.9000	-0.649%	36	2,365	-60.784%
2025-11-24	43.0400	46.2000	42.0700	46.2000	+11.084%	15	2,338	-61.039%
2025-11-21	41.1900	41.5900	37.7800	41.5900	+3.975%	55	2,340	-56.720%
2025-11-20	51.2300	51.2300	39.8100	40.0000	-19.192%	80	2,317	-55.000%
2025-11-19	49.3000	49.5000	47.0000	49.5000	+5.364%	7	2,275	-63.636%
2025-11-18	47.0000	47.5600	45.6000	46.9800	+3.389%	33	2,277	-61.686%
2025-11-17	49.7500	51.0000	44.8500	45.4400	-14.264%	104	2,260	-60.387%
2025-11-14	48.9500	55.3500	46.1100	53.0000	+3.860%	16	2,264	-66.038%
2025-11-13	57.0000	57.0000	50.6500	51.0300	-16.916%	40	2,259	-64.727%
2025-11-12	59.9100	61.4200	59.9100	61.4200	-4.479%	3	2,240	-70.694%
2025-11-10	65.8500	66.1000	64.3000	64.3000	+7.167%	29	2,240	-72.006%
2025-11-07	54.8500	60.0000	51.4700	60.0000	+6.572%	36	2,241	-70.000%
2025-11-06	60.2500	60.3000	56.3000	56.3000	-20.074%	31	2,217	-68.028%
2025-11-05	63.8000	70.4400	63.8000	70.4400	+6.727%	9	2,228	-74.446%
2025-11-04	69.0000	69.0000	66.0000	66.0000	-10.204%	5	2,229	-72.727%
2025-11-03	73.3200	73.5000	73.3000	73.5000	-0.903%	3	2,228	-75.510%
2025-10-31	72.1500	75.0500	72.1500	74.1700	+12.961%	16	2,228	-75.731%
2025-10-30	67.8500	67.8500	65.6600	65.6600	-8.168%	21	2,235	-72.586%
2025-10-29	71.6300	71.6300	70.4400	71.5000	-1.786%	6	2,242	-74.825%
2025-10-28	73.0000	73.0000	72.8000	72.8000	+0.069%	2	2,238	-75.275%
2025-10-27	71.1400	73.9400	71.1400	72.7500	+10.144%	17	2,240	-75.258%
2025-10-24	66.8500	66.8500	65.5500	66.0500	+9.065%	7	2,240	-72.748%
2025-10-23	60.2000	60.5600	60.2000	60.5600	+7.624%	2	2,242	-70.277%
2025-10-22	54.4200	56.2700	51.6500	56.2700	-7.451%	19	2,241	-68.011%
2025-10-21	61.1700	61.8200	60.4000	60.8000	-8.503%	25	2,229	-70.395%
2025-10-20	63.5000	66.4500	63.0500	66.4500	+13.415%	7	2,229	-72.912%
2025-10-17	58.0000	58.7500	56.3500	58.5900	-1.777%	11	2,231	-69.278%
2025-10-16	64.1000	64.1000	59.6500	59.6500	-6.240%	64	2,229	-69.824%
2025-10-15	65.5000	66.6200	63.2500	63.6200	-0.204%	15	2,237	-71.707%
2025-10-14	63.7500	63.7500	63.7500	63.7500	-5.987%	2	2,238	-71.765%
2025-10-13	71.0000	71.0000	66.2200	67.8100	-6.906%	15	2,236	-73.455%
2025-10-10	72.8400	72.8400	72.8400	72.8400	-5.206%	1	2,239	-75.288%
2025-10-09	75.3000	76.8400	74.0500	76.8400	+1.479%	11	2,239	-76.575%
2025-10-08	72.5000	75.7200	72.5000	75.7200	+6.289%	16	2,239	-76.228%
2025-10-07	71.3200	71.3200	68.7500	71.2400	-1.900%	20	2,243	-74.733%
2025-10-06	73.4000	74.1500	72.6200	72.6200	-1.599%	12	2,243	-75.213%
2025-10-03	74.0000	75.6500	72.0000	73.8000	+3.217%	55	2,246	-75.610%
2025-10-02	67.4900	71.5000	67.4900	71.5000	+8.911%	9	2,265	-74.825%
2025-10-01	69.2300	69.2300	65.6000	65.6500	-5.743%	38	2,267	-72.582%
2025-09-30	67.2500	69.6700	65.7500	69.6500	+9.945%	51	2,282	-74.156%
2025-09-29	52.1500	63.3500	52.1500	63.3500	+25.049%	44	2,289	-71.586%
2025-09-26	50.4500	50.7500	50.4500	50.6600	-2.106%	20	2,284	-64.469%
2025-09-25	50.0000	55.0000	50.0000	51.7500	-6.250%	30	2,283	-65.217%
2025-09-24	53.8300	57.5000	53.8300	55.2000	+1.901%	36	2,277	-67.391%
2025-09-23	53.4500	55.1600	53.4500	54.1700	+2.015%	125	2,297	-66.771%
2025-09-22	52.7000	54.0000	51.7000	53.1000	-0.019%	43	2,295	-66.102%
2025-09-19	51.4500	53.1100	50.7300	53.1100	+5.692%	16	2,309	-66.108%
2025-09-18	50.1000	52.8000	50.1000	50.2500	+4.513%	43	2,314	-64.179%
2025-09-17	47.4800	48.1700	46.5700	48.0800	+1.221%	13	2,310	-62.562%
2025-09-16	46.0000	47.8000	45.1000	47.5000	+5.791%	50	2,307	-62.105%
2025-09-15	45.2000	46.2000	44.3000	44.9000	-1.557%	40	2,331	-59.911%
2025-09-12	47.5000	47.5000	44.6500	45.6100	-9.773%	26	2,335	-60.535%
2025-09-11	49.9200	50.5700	48.9600	50.5500	+5.643%	36	2,329	-64.392%
2025-09-10	50.4200	52.5400	47.8500	47.8500	-1.947%	29	2,350	-62.382%
2025-09-09	47.0000	48.8000	45.0500	48.8000	+3.390%	51	2,351	-63.115%
2025-09-08	43.1000	47.2500	41.7000	47.2000	+33.635%	307	2,358	-61.864%
2025-09-05	37.9500	38.0000	31.2600	35.3200	-4.282%	318	2,487	-49.037%
2025-09-04	35.9000	37.3500	35.1200	36.9000	+6.187%	42	2,445	-51.220%
2025-09-03	35.0000	36.0000	33.8500	34.7500	-1.418%	191	2,440	-48.201%
2025-09-02	33.3100	35.8000	33.3100	35.2500	-5.622%	190	2,485	-48.936%
2025-08-29	37.2000	39.0000	36.2500	37.3500	+0.268%	79	2,502	-51.807%
2025-08-28	38.2000	38.2000	37.0000	37.2500	-1.220%	6	2,502	-51.678%
2025-08-27	41.6000	41.6000	37.5000	37.7100	-9.785%	22	2,500	-52.267%
2025-08-26	40.5000	41.8000	40.3000	41.8000	+0.120%	15	2,496	-56.938%
2025-08-25	41.8000	42.8000	40.3900	41.7500	-0.619%	21	2,485	-56.886%
2025-08-22	39.0000	44.3000	39.0000	42.0100	+5.025%	200	2,476	-57.153%
2025-08-21	40.0500	41.1500	39.0000	40.0000	+1.963%	53	2,513	-55.000%
2025-08-20	38.5000	39.7000	35.9000	39.2300	-3.136%	218	2,513	-54.117%
2025-08-19	45.0000	45.0000	40.5000	40.5000	-13.183%	37	2,404	-55.556%
2025-08-18	43.6700	46.6500	43.6700	46.6500	+3.667%	39	2,404	-61.415%
2025-08-15	43.0000	45.7000	42.7900	45.0000	+3.448%	20	2,391	-60.000%
2025-08-14	43.0000	43.7600	41.6000	43.5000	+2.113%	52	2,398	-58.621%
2025-08-13	47.7000	47.7000	41.7500	42.6000	-8.877%	42	2,394	-57.746%
2025-08-12	46.5000	47.0600	46.4700	46.7500	-0.532%	10	2,376	-61.497%
2025-08-11	49.0000	49.2200	47.0000	47.0000	-2.083%	15	2,370	-61.702%
2025-08-08	46.2100	49.0000	46.1500	48.0000	+11.628%	82	2,367	-62.500%
2025-08-07	41.5000	45.0500	41.5000	43.0000	+8.999%	149	2,369	-58.140%
2025-08-06	36.6800	39.7000	36.6800	39.4500	+0.382%	239	2,464	-54.373%
2025-08-05	39.2700	40.5300	37.9500	39.3000	-1.873%	12	2,459	-54.198%
2025-08-04	36.2000	40.2500	34.5000	40.0500	+13.008%	80	2,457	-55.056%
2025-08-01	33.4000	38.5000	31.0000	35.4400	-6.614%	330	2,425	-49.210%
2025-07-31	38.3200	42.1000	36.7600	37.9500	-5.644%	34	2,271	-52.569%
2025-07-30	39.5800	41.2500	39.5800	40.2200	+2.681%	43	2,275	-55.246%
2025-07-29	41.0600	41.0600	39.0000	39.1700	-3.284%	36	2,284	-54.046%
2025-07-28	40.6500	41.0600	39.8400	40.5000	+2.092%	20	2,293	-55.556%
2025-07-25	37.7000	40.3500	37.7000	39.6700	+4.670%	14	2,296	-54.626%
2025-07-24	36.9900	37.9000	36.9900	37.9000	+0.185%	142	2,285	-52.507%
2025-07-23	37.8000	38.3000	37.4200	37.8300	+0.079%	25	2,244	-52.419%
2025-07-22	36.8000	39.7500	36.5000	37.8000	-6.782%	66	2,247	-52.381%
2025-07-21	44.2900	44.2900	40.5500	40.5500	-7.187%	33	2,225	-55.610%
2025-07-18	44.2000	47.3000	42.4200	43.6900	+5.404%	104	2,218	-58.801%
2025-07-17	39.8000	41.5300	39.8000	41.4500	+6.228%	27	2,177	-56.574%
2025-07-16	38.4000	40.8200	38.3800	39.0200	+2.955%	78	2,163	-53.870%
2025-07-15	35.9800	38.0000	35.9800	37.9000	+3.157%	7	2,174	-52.507%
2025-07-14	37.6300	38.8500	36.7400	36.7400	-0.970%	22	2,174	-51.007%
2025-07-11	35.5300	38.4500	35.5300	37.1000	+2.486%	132	2,169	-51.482%
2025-07-10	33.2000	36.6500	33.2000	36.2000	+8.351%	58	2,173	-50.276%
2025-07-09	32.2500	33.8800	32.2500	33.4100	+4.602%	89	2,183	-46.124%
2025-07-08	33.4700	33.4700	31.8000	31.9400	-5.782%	19	2,111	-43.644%
2025-07-07	33.2800	35.2000	33.0700	33.9000	-1.539%	60	2,104	-46.903%
2025-07-03	34.5000	36.5000	33.0500	34.4300	-9.633%	36	2,122	-47.720%
2025-07-02	34.0000	39.8000	33.9500	38.1000	+14.174%	155	2,122	-52.756%
2025-07-01	35.1200	38.3000	31.5000	33.3700	-1.795%	186	2,311	-46.059%
2025-06-30	27.9800	34.0900	27.9800	33.9800	+32.476%	1,364	2,240	-47.028%
2025-06-27	26.1900	26.5800	25.6500	25.6500	-4.112%	17	1,621	-29.825%
2025-06-26	25.4000	26.9700	25.4000	26.7500	+1.866%	19	1,611	-32.710%
2025-06-25	25.6500	27.7800	25.5000	26.2600	+4.622%	101	1,607	-31.455%
2025-06-24	23.6300	25.1000	23.6300	25.1000	+15.138%	94	1,603	-28.287%
2025-06-23	23.2500	23.2500	20.9500	21.8000	-4.386%	127	1,586	-17.431%
2025-06-20	21.3000	23.5200	21.3000	22.8000	-2.979%	44	1,621	-21.053%
2025-06-18	21.5000	23.5000	21.0500	23.5000	+11.905%	86	1,610	-23.404%
2025-06-17	21.7000	21.7000	20.1000	21.0000	-4.545%	92	1,610	-14.286%
2025-06-16	20.3500	22.2500	20.3500	22.0000	+9.726%	77	1,579	-18.182%
2025-06-13	20.7000	20.9700	19.7200	20.0500	-0.743%	148	1,634	-10.224%
2025-06-12	20.8500	21.4500	20.2000	20.2000	-2.885%	7	1,672	-10.891%
2025-06-11	20.8900	21.2500	20.2500	20.8000	+2.970%	65	1,671	-13.462%
2025-06-10	20.3000	20.3500	19.6100	20.2000	+0.498%	104	1,662	-10.891%
2025-06-09	20.0000	20.1000	17.9000	20.1000	-6.512%	49	1,660	-10.448%
2025-06-06	20.7000	23.3500	20.1000	21.5000	+10.825%	192	1,662	-16.279%
2025-06-05	20.9700	22.5000	19.4000	19.4000	-0.767%	41	1,667	-7.216%
2025-06-04	19.6500	19.7500	19.1900	19.5500	+0.514%	106	1,642	-7.928%
2025-06-03	17.7300	19.7700	17.7300	19.4500	+14.885%	192	1,678	-7.455%
2025-06-02	16.6000	16.9300	15.6500	16.9300	+8.526%	47	1,769	+6.320%
2025-05-30	14.2200	15.6000	14.2200	15.6000	+9.091%	40	1,764	+15.385%
2025-05-29	15.0700	15.2000	14.3000	14.3000	-6.719%	14	1,760	+25.874%
2025-05-28	16.0500	16.0500	15.2500	15.3300	-2.667%	28	1,757	+17.417%
2025-05-27	15.4500	16.4200	15.4500	15.7500	+5.351%	64	1,769	+14.286%
2025-05-23	15.3000	15.3700	14.5000	14.9500	-4.777%	10	1,715	+20.401%
2025-05-22	15.3500	15.7500	15.3500	15.7000	+5.228%	8	1,715	+14.650%
2025-05-21	15.5500	16.7400	14.9000	14.9200	-0.864%	32	1,710	+20.643%
2025-05-20	14.5000	15.3000	14.2000	15.0500	+4.878%	25	1,716	+19.601%
2025-05-19	14.0000	14.4000	14.0000	14.3500	+7.090%	82	1,730	+25.436%
2025-05-16	13.3000	13.4000	13.3000	13.4000	+7.200%	18	1,667	+34.328%
2025-05-15	13.0000	13.0000	11.3700	12.5000	-4.943%	21	1,660	+44.000%
2025-05-14	13.9000	14.0500	12.9500	13.1500	-5.599%	8	1,655	+36.882%
2025-05-13	12.6500	14.1800	12.0200	13.9300	+26.407%	69	1,653	+29.218%
2025-05-12	11.9500	11.9500	10.4300	11.0200	+8.786%	129	1,626	+63.339%
2025-05-09	10.3500	10.8000	9.9600	10.1300	-1.171%	142	1,585	+77.690%
2025-05-08	9.2000	10.3000	9.2000	10.2500	+28.125%	32	1,540	+75.610%
2025-05-07	8.2400	8.3500	8.0000	8.0000	+2.302%	15	1,539	+125.000%
2025-05-06	7.2900	7.8200	7.2900	7.8200	+3.714%	28	1,538	+130.179%
2025-05-05	6.9300	7.5400	6.9300	7.5400	-5.157%	2	1,512	+138.727%
2025-05-02	7.9100	8.2000	7.8200	7.9500	+9.655%	442	1,512	+126.415%
2025-05-01	8.8800	8.8800	7.1500	7.2500	-6.452%	44	1,475	+148.276%
2025-04-30	7.7000	7.7500	7.6000	7.7500	-5.141%	21	1,466	+132.258%
2025-04-29	8.2500	8.2500	7.9800	8.1700	+3.812%	94	1,453	+120.318%
2025-04-28	8.4200	8.4500	7.8700	7.8700	-3.436%	204	1,385	+128.717%
2025-04-25	8.3100	8.4000	8.0000	8.1500	+5.161%	14	1,385	+120.859%
2025-04-24	8.0000	8.0300	7.7500	7.7500	+12.974%	70	1,391	+132.258%
2025-04-23	7.1100	7.2000	6.7000	6.8600	+18.480%	24	1,413	+162.391%
2025-04-22	5.8000	5.8000	5.5500	5.7900	+16.970%	16	1,404	+210.881%
2025-04-21	5.3000	5.3000	4.7500	4.9500	-6.250%	53	1,404	+263.636%
2025-04-17	5.4000	5.4000	4.9700	5.2800	+2.724%	10	1,362	+240.909%
2025-04-16	5.5000	5.5000	5.0000	5.1400	-18.799%	136	1,362	+250.195%
2025-04-15	6.5000	6.6500	6.3300	6.3300	-3.063%	17	1,359	+184.360%
2025-04-14	6.6700	6.8000	6.0000	6.5300	+0.307%	22	1,346	+175.651%
2025-04-11	5.7000	6.5100	5.4400	6.5100	+20.556%	182	1,343	+176.498%
2025-04-10	4.9000	5.4000	4.9000	5.4000	+0.935%	13	1,401	+233.333%
2025-04-09	3.8000	5.4000	3.7000	5.3500	+62.121%	12	1,401	+236.449%
2025-04-08	4.0000	4.1000	3.2000	3.3000	-18.519%	319	1,402	+445.455%
2025-04-07	3.1000	4.0500	2.9000	4.0500	+10.959%	264	1,386	+344.444%
2025-04-04	4.5000	4.5000	3.3000	3.6500	-26.263%	692	1,138	+393.151%
2025-04-03	5.0500	5.6500	4.6000	4.9500	-20.800%	63	1,043	+263.636%
2025-04-02	6.4000	6.4000	6.0100	6.2500	+5.042%	13	1,028	+188.000%
2025-04-01	5.9000	6.4500	5.9000	5.9500	+13.333%	4	1,019	+202.521%
2025-03-31	5.3400	5.3400	5.2500	5.2500	-11.467%	7	1,018	+242.857%
2025-03-28	6.0000	6.0000	5.5500	5.9300	-13.177%	326	1,014	+203.541%
2025-03-27	6.9500	7.3000	6.7000	6.8300	+2.707%	87	925	+163.543%
2025-03-26	8.0500	8.0900	6.6500	6.6500	-17.391%	6	879	+170.677%
2025-03-25	8.7700	8.7700	8.0500	8.0500	-2.068%	3	879	+123.602%
2025-03-24	7.8700	8.5500	7.8700	8.2200	+21.418%	19	876	+118.978%
2025-03-20	6.4100	6.7700	6.4100	6.7700	+8.494%	7	866	+165.879%
2025-03-19	5.7400	6.2400	5.7400	6.2400	+13.455%	13	867	+188.462%
2025-03-18	5.3900	5.7900	5.3500	5.5000	-10.569%	675	869	+227.273%
2025-03-17	5.3800	6.5500	5.3800	6.1500	+16.038%	57	1,401	+192.683%
2025-03-14	4.9800	5.4000	4.7700	5.3000	+16.228%	318	1,398	+239.623%
2025-03-13	5.0000	5.0000	4.5000	4.5600	-12.308%	18	1,325	+294.737%
2025-03-12	5.5000	5.5000	5.1700	5.2000	+9.474%	57	1,325	+246.154%
2025-03-11	4.8000	5.2000	4.6000	4.7500	-13.636%	13	1,282	+278.947%
2025-03-10	6.4500	6.4500	5.0000	5.5000	-26.667%	96	1,276	+227.273%
2025-03-07	7.1900	7.5000	6.7000	7.5000	-4.459%	70	1,221	+140.000%
2025-03-06	8.1500	9.0900	7.8300	7.8500	-9.144%	83	1,217	+129.299%
2025-03-05	8.1300	8.7500	7.8300	8.6400	-1.595%	125	1,174	+108.333%
2025-03-04	8.0000	8.7800	6.7000	8.7800	+3.294%	94	1,221	+105.011%
2025-03-03	11.5500	11.5500	8.3500	8.5000	-9.671%	56	1,219	+111.765%
2025-02-28	8.6000	9.6000	8.6000	9.4100	+6.328%	1,370	1,206	+91.286%
2025-02-27	9.3000	10.0000	8.8500	8.8500	+5.232%	26	524	+103.390%