Dark

HOOD20270115C95
HOOD Jan 15 2027 95.00 Call (HOOD270115C00095000)
option OPRA

EOD

Aug 20, 2026

15.93-0.438%(-0.07)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.2500	17.5000	15.0000	15.9300	-0.438%	185	3,496	0.000%
2026-08-19	15.0000	18.6500	14.0000	16.0000	+18.959%	312	3,500	-0.438%
2026-08-18	14.8500	15.0800	13.4500	13.4500	-18.731%	155	3,481	+18.439%
2026-08-17	15.6100	16.8200	15.5000	16.5500	+0.730%	45	3,386	-3.746%
2026-08-14	18.0000	18.2000	16.2500	16.4300	-14.427%	125	3,370	-3.043%
2026-08-13	17.5000	19.5400	17.5000	19.2000	+16.364%	183	3,342	-17.031%
2026-08-12	17.3100	17.3100	16.0000	16.5000	+2.804%	38	3,452	-3.455%
2026-08-11	17.2000	17.2000	15.7500	16.0500	-5.975%	48	3,459	-0.748%
2026-08-10	15.9900	17.0700	15.9500	17.0700	+4.917%	64	3,466	-6.678%
2026-08-07	16.7500	17.7000	16.1200	16.2700	+8.467%	408	3,471	-2.090%
2026-08-06	15.5000	16.2000	14.9500	15.0000	-9.910%	78	3,768	+6.200%
2026-08-05	17.5500	18.3300	16.6500	16.6500	-3.198%	100	3,764	-4.324%
2026-08-04	16.6800	18.3000	15.2000	17.2000	+10.968%	298	3,758	-7.384%
2026-08-03	13.1800	16.3500	13.1800	15.5000	+8.772%	31	3,685	+2.774%
2026-07-31	14.5000	14.5000	12.0800	14.2500	+6.343%	65	3,690	+11.789%
2026-07-30	14.7100	14.8500	13.4000	13.4000	-16.250%	100	3,691	+18.881%
2026-07-29	17.6500	17.6500	14.7000	16.0000	-6.977%	171	3,685	-0.438%
2026-07-28	17.2500	18.4500	15.6500	17.2000	-12.245%	47	3,669	-7.384%
2026-07-27	20.6700	21.6700	18.4500	19.6000	-1.408%	257	3,670	-18.724%
2026-07-24	21.0000	21.0000	18.8000	19.8800	-19.351%	139	3,697	-19.869%
2026-07-23	25.2500	25.2500	23.3000	24.6500	-6.981%	9	3,680	-35.375%
2026-07-22	26.5000	26.5000	26.5000	26.5000	-3.390%	1	3,687	-39.887%
2026-07-21	25.0000	28.5000	25.0000	27.4300	+23.281%	12	3,687	-41.925%
2026-07-20	23.3400	24.0500	22.2500	22.2500	-5.036%	5	3,689	-28.404%
2026-07-17	23.5700	26.2000	22.0500	23.4300	-14.176%	42	3,688	-32.010%
2026-07-16	32.4700	32.9800	27.3000	27.3000	-19.039%	63	3,694	-41.648%
2026-07-15	32.8500	33.7200	32.8500	33.7200	+3.754%	8	3,737	-52.758%
2026-07-14	32.0000	32.5000	29.9500	32.5000	+8.261%	19	3,739	-50.985%
2026-07-13	30.5500	30.6000	30.0000	30.0200	-5.893%	11	3,740	-46.935%
2026-07-10	35.1400	35.1400	31.9000	31.9000	-9.632%	26	3,740	-50.063%
2026-07-09	35.6500	35.6500	35.2300	35.3000	+8.850%	16	3,745	-54.873%
2026-07-08	30.1800	33.0000	29.6200	32.4300	-5.727%	91	3,745	-50.879%
2026-07-07	33.8500	34.4000	33.4000	34.4000	-5.234%	5	3,718	-53.692%
2026-07-06	34.1500	36.7500	33.6500	36.3000	+12.558%	42	3,717	-56.116%
2026-07-02	31.0500	38.2500	31.0500	32.2500	+9.582%	441	3,909	-50.605%
2026-07-01	25.8200	30.0000	25.8000	29.4300	+22.625%	40	3,909	-45.872%
2026-06-30	24.7000	24.8800	23.7000	24.0000	-4.268%	29	3,932	-33.625%
2026-06-29	23.1800	25.1500	22.4800	25.0700	+9.956%	20	3,937	-36.458%
2026-06-26	20.3000	23.0000	20.3000	22.8000	+16.923%	27	3,940	-30.132%
2026-06-25	22.6500	22.6500	18.9500	19.5000	-11.364%	58	3,938	-18.308%
2026-06-24	23.8500	23.8500	21.3500	22.0000	-13.386%	25	3,930	-27.591%
2026-06-23	25.3000	27.5000	24.7000	25.4000	-12.924%	28	3,925	-37.283%
2026-06-22	30.5500	32.3200	28.6000	29.1700	-1.453%	30	3,889	-45.389%
2026-06-18	29.1500	30.0500	26.0200	29.6000	+8.029%	59	3,980	-46.182%
2026-06-17	21.7500	31.0300	21.7500	27.4000	+30.476%	279	3,980	-41.861%
2026-06-16	22.7000	24.4500	20.0200	21.0000	-4.848%	175	3,980	-24.143%
2026-06-15	23.3800	25.1500	22.0700	22.0700	+8.452%	252	3,957	-27.821%
2026-06-12	20.0000	22.2400	18.9900	20.3500	+1.750%	114	3,962	-21.720%
2026-06-11	17.4000	20.5500	16.5000	20.0000	+19.403%	116	3,968	-20.350%
2026-06-10	16.0000	20.0500	16.0000	16.7500	+15.997%	140	3,957	-4.896%
2026-06-09	16.3500	16.5600	12.6200	14.4400	-8.025%	94	3,943	+10.319%
2026-06-08	15.1000	16.1000	14.9500	15.7000	+15.867%	41	3,946	+1.465%
2026-06-05	16.3800	16.3800	13.1600	13.5500	-23.876%	115	3,946	+17.565%
2026-06-04	15.2000	18.0000	15.2000	17.8000	+23.098%	47	3,950	-10.506%
2026-06-03	15.9500	15.9500	14.4600	14.4600	-15.930%	85	3,970	+10.166%
2026-06-02	17.1700	18.2200	16.5600	17.2000	-7.027%	252	3,962	-7.384%
2026-06-01	17.0700	20.0000	16.7800	18.5000	-9.756%	124	4,156	-13.892%
2026-05-29	15.7000	21.2500	15.7000	20.5000	+37.584%	302	4,114	-22.293%
2026-05-28	9.3500	14.9000	9.3500	14.9000	+47.525%	316	4,241	+6.913%
2026-05-27	8.9000	10.2800	8.9000	10.1000	+13.356%	81	4,274	+57.723%
2026-05-26	9.8000	9.8000	8.9100	8.9100	-0.890%	46	4,310	+78.788%
2026-05-22	10.1500	10.2500	8.9900	8.9900	-14.218%	200	4,321	+77.197%
2026-05-21	9.7500	10.4800	9.6600	10.4800	+5.327%	19	4,303	+52.004%
2026-05-20	9.8000	10.4000	9.7500	9.9500	+4.737%	26	4,303	+60.101%
2026-05-19	9.7500	10.0500	9.1500	9.5000	-11.628%	64	4,310	+67.684%
2026-05-18	10.0500	12.2600	10.0500	10.7500	-6.031%	47	4,310	+48.186%
2026-05-15	11.7000	11.7000	10.8000	11.4400	-12.000%	63	4,310	+39.248%
2026-05-14	10.6500	13.6500	10.1900	13.0000	+20.370%	182	4,273	+22.538%
2026-05-13	10.5000	11.2500	10.3500	10.8000	-2.703%	42	4,347	+47.500%
2026-05-12	11.9500	11.9500	10.7000	11.1000	-13.551%	12	4,347	+43.514%
2026-05-11	10.7700	12.8400	10.7700	12.8400	+22.286%	41	4,347	+24.065%
2026-05-08	10.0000	10.5000	9.5000	10.5000	+1.059%	28	4,342	+51.714%
2026-05-07	11.3600	11.3600	9.9500	10.3900	-13.054%	69	4,345	+53.321%
2026-05-06	11.4000	12.1000	10.8500	11.9500	+3.017%	12	4,296	+33.305%
2026-05-05	11.3600	11.6000	11.2500	11.6000	+9.953%	7	4,295	+37.328%
2026-05-04	10.5000	11.5400	10.5000	10.5500	+12.234%	21	4,293	+50.995%
2026-05-01	9.7000	10.1000	9.4000	9.4000	0.000%	64	4,294	+69.468%
2026-04-30	9.1200	9.7900	9.1200	9.4000	+5.381%	139	4,294	+69.468%
2026-04-29	10.0000	10.0000	8.4500	8.9200	-38.694%	522	4,345	+78.587%
2026-04-28	14.0500	15.1400	13.8000	14.5500	-6.129%	111	4,520	+9.485%
2026-04-27	15.8000	15.8000	15.2600	15.5000	-3.427%	18	4,575	+2.774%
2026-04-24	15.5700	16.1000	15.2300	16.0500	+4.902%	49	4,573	-0.748%
2026-04-23	17.9900	18.0500	14.5000	15.3000	-15.000%	90	4,555	+4.118%
2026-04-22	18.3400	19.1200	17.9300	18.0000	+4.834%	129	4,536	-11.500%
2026-04-21	19.9500	19.9500	17.1500	17.1700	-13.675%	203	4,459	-7.222%
2026-04-20	19.9000	20.3300	18.1100	19.8900	+0.151%	89	4,459	-19.910%
2026-04-17	19.2000	21.7000	19.2000	19.8600	+13.486%	167	4,463	-19.789%
2026-04-16	19.2000	19.2000	16.4500	17.5000	-3.952%	38	4,419	-8.971%
2026-04-15	14.7300	18.2500	14.5500	18.2200	+44.603%	503	4,420	-12.569%
2026-04-14	11.3300	13.1200	11.3300	12.6000	+34.904%	141	4,219	+26.429%
2026-04-13	9.1500	9.3400	8.9700	9.3400	+10.272%	74	4,234	+70.557%
2026-04-10	8.9200	9.2000	8.3200	8.4700	-2.644%	178	4,239	+88.076%
2026-04-09	9.5300	9.5900	7.9200	8.7000	-13.861%	71	4,128	+83.103%
2026-04-08	11.9000	11.9000	9.8000	10.1000	+15.429%	179	4,143	+57.723%
2026-04-07	8.2000	8.7500	7.9800	8.7500	-8.377%	21	4,273	+82.057%
2026-04-06	8.7300	9.5500	8.7300	9.5500	+8.770%	6	4,273	+66.806%
2026-04-02	8.0000	8.8000	7.8500	8.7800	-3.728%	48	4,298	+81.435%
2026-04-01	9.7600	9.7600	9.1200	9.1200	+2.703%	36	4,298	+74.671%
2026-03-31	7.5800	8.9000	7.5800	8.8800	+17.616%	29	4,303	+79.392%
2026-03-30	8.3300	8.3700	7.1000	7.5500	-5.625%	481	4,303	+110.993%
2026-03-27	8.3600	8.6000	8.0000	8.0000	-16.055%	78	4,258	+99.125%
2026-03-26	10.0000	10.5000	9.5000	9.5300	-8.804%	72	4,259	+67.156%
2026-03-25	10.8700	11.1000	10.4000	10.4500	+14.835%	159	4,264	+52.440%
2026-03-24	9.5000	9.7500	8.7500	9.1000	-13.085%	155	4,202	+75.055%
2026-03-23	10.0500	10.6000	10.0500	10.4700	+5.758%	40	4,219	+52.149%
2026-03-20	10.7800	10.7800	9.6400	9.9000	-13.158%	611	4,222	+60.909%
2026-03-19	11.0000	11.4000	10.9000	11.4000	-2.979%	54	4,432	+39.737%
2026-03-18	12.4500	12.4500	11.7500	11.7500	-9.823%	83	4,416	+35.574%
2026-03-17	12.7500	13.1500	12.7500	13.0300	+5.935%	12	4,404	+22.256%
2026-03-16	11.9700	12.3500	11.9700	12.3000	+5.579%	47	4,409	+29.512%
2026-03-13	13.6000	13.6000	11.6500	11.6500	-12.075%	588	4,406	+36.738%
2026-03-12	12.9000	13.4500	12.9000	13.2500	-7.472%	19	4,775	+20.226%
2026-03-11	14.8600	14.8600	13.7100	14.3200	-3.569%	27	4,775	+11.243%
2026-03-10	14.3900	15.2000	14.3900	14.8500	+5.319%	97	4,772	+7.273%
2026-03-09	13.9000	14.1000	13.8500	14.1000	+0.714%	8	4,725	+12.979%
2026-03-06	14.2500	14.5000	13.9500	14.0000	-8.497%	13	4,750	+13.786%
2026-03-05	17.5900	17.5900	14.9000	15.3000	-10.264%	16	4,745	+4.118%
2026-03-04	15.8500	17.5900	15.8500	17.0500	+26.296%	65	4,736	-6.569%
2026-03-03	13.6300	13.6300	12.5000	13.5000	-10.060%	18	4,750	+18.000%
2026-03-02	13.5500	15.2100	13.5500	15.0100	+12.015%	92	4,756	+6.129%
2026-02-27	14.2500	14.2500	13.0100	13.4000	-12.189%	18	4,755	+18.881%
2026-02-26	14.3000	15.2600	14.2500	15.2600	+5.606%	48	4,750	+4.391%
2026-02-25	14.2000	14.5000	13.2000	14.4500	+17.004%	63	4,748	+10.242%
2026-02-24	10.8600	12.4500	10.8600	12.3500	+3.782%	69	4,748	+28.988%
2026-02-23	12.4700	12.8000	11.7600	11.9000	-10.189%	64	4,710	+33.866%
2026-02-20	14.3100	14.5000	13.2500	13.2500	+1.068%	20	4,716	+20.226%
2026-02-19	13.3000	13.3000	13.0800	13.1100	-6.022%	9	4,719	+21.510%
2026-02-18	14.0000	14.9500	13.2500	13.9500	-3.125%	35	4,718	+14.194%
2026-02-17	13.9000	14.5000	13.7000	14.4000	+1.053%	12	4,723	+10.625%
2026-02-13	13.0000	14.9800	12.7500	14.2500	+15.385%	127	4,649	+11.789%
2026-02-12	14.5000	14.5000	11.9500	12.3500	-18.049%	57	4,649	+28.988%
2026-02-11	16.5000	16.5000	13.2700	15.0700	-28.238%	638	4,633	+5.707%
2026-02-10	19.3500	21.0000	19.3500	21.0000	+4.478%	467	4,323	-24.143%
2026-02-09	18.0000	21.0300	18.0000	20.1000	+11.234%	175	4,239	-20.746%
2026-02-06	16.0000	18.9600	16.0000	18.0700	+36.790%	107	4,287	-11.843%
2026-02-05	16.2300	16.2400	13.0900	13.2100	-21.881%	116	4,283	+20.590%
2026-02-04	19.0000	19.0000	15.3500	16.9100	-16.079%	298	4,280	-5.795%
2026-02-03	21.5000	21.7500	19.0000	20.1500	-5.576%	67	4,098	-20.943%
2026-02-02	24.1300	24.1300	21.1200	21.3400	-22.569%	158	4,090	-25.351%
2026-01-30	29.9000	30.1100	27.2500	27.5600	-0.685%	99	4,059	-42.199%
2026-01-29	29.6900	29.6900	27.7100	27.7500	-8.264%	79	4,066	-42.595%
2026-01-28	31.4500	31.6000	30.1200	30.2500	-2.419%	45	4,025	-47.339%
2026-01-27	32.5000	33.3000	31.0000	31.0000	-4.439%	32	4,025	-48.613%
2026-01-26	32.6500	33.3000	32.4400	32.4400	-1.398%	43	4,019	-50.894%
2026-01-23	33.3000	34.7300	32.9000	32.9000	+1.449%	29	4,011	-51.581%
2026-01-22	32.6500	32.6500	31.9000	32.4300	+0.247%	18	4,004	-50.879%
2026-01-21	32.1000	34.1500	31.7000	32.3500	+1.094%	15	3,998	-50.757%
2026-01-20	32.6500	34.0800	31.9500	32.0000	-7.781%	50	3,995	-50.219%
2026-01-16	35.5000	36.0000	33.9700	34.7000	-3.343%	152	3,948	-54.092%
2026-01-15	40.5500	40.5500	35.7000	35.9000	-16.219%	90	3,948	-55.627%
2026-01-14	41.8300	42.8500	41.8300	42.8500	+2.024%	2	3,933	-62.824%
2026-01-12	41.0000	42.0000	41.0000	42.0000	+5.000%	47	3,933	-62.071%
2026-01-08	39.9400	40.0000	39.0000	40.0000	-2.936%	6	3,897	-60.175%
2026-01-07	43.3100	43.3100	41.2100	41.2100	-8.747%	17	3,897	-61.344%
2026-01-06	45.0000	45.1600	44.7000	45.1600	-1.397%	3	3,912	-64.725%
2026-01-05	43.0500	45.8000	43.0500	45.8000	+14.186%	115	3,912	-65.218%
2026-01-02	38.2500	40.1100	36.7000	40.1100	+4.863%	83	3,811	-60.284%
2025-12-31	39.3500	39.7000	38.2000	38.2500	-4.945%	40	3,832	-58.353%
2025-12-30	41.9400	42.0000	40.2400	40.2400	-3.060%	17	3,832	-60.413%
2025-12-29	42.0500	42.0500	41.3700	41.5100	-5.336%	51	3,830	-61.624%
2025-12-26	43.0000	43.9000	43.0000	43.8500	-1.461%	9	3,830	-63.672%
2025-12-24	43.5000	44.5000	43.5000	44.5000	+0.225%	8	3,828	-64.202%
2025-12-23	43.1500	44.4000	42.2000	44.4000	-3.688%	10	3,828	-64.122%
2025-12-22	47.0000	47.5000	45.8000	46.1000	-2.393%	21	3,830	-65.445%
2025-12-19	45.1500	47.2500	44.8000	47.2300	+8.028%	91	3,821	-66.271%
2025-12-18	48.0000	48.0000	43.6000	43.7200	+0.046%	34	3,799	-63.564%
2025-12-17	48.2000	48.2000	43.7000	43.7000	-3.956%	11	3,792	-63.547%
2025-12-16	44.2500	46.0000	44.0000	45.5000	+9.639%	11	3,787	-64.989%
2025-12-15	46.3500	46.3500	41.5000	41.5000	-10.134%	12	3,789	-61.614%
2025-12-12	49.9300	49.9300	44.6000	46.1800	-4.290%	27	3,790	-65.505%
2025-12-11	54.2000	54.2000	48.2500	48.2500	-19.395%	27	3,787	-66.984%
2025-12-10	59.6000	59.8600	58.1000	59.8600	-0.565%	5	3,782	-73.388%
2025-12-09	59.3500	61.7000	59.3500	60.2000	+1.092%	14	3,783	-73.538%
2025-12-08	57.2400	59.5500	56.4000	59.5500	+6.912%	27	3,792	-73.249%
2025-12-05	57.8000	57.8000	55.5000	55.7000	-6.778%	36	3,799	-71.400%
2025-12-04	58.0000	60.0000	58.0000	59.7500	+3.195%	4	3,784	-73.339%
2025-12-03	54.0000	57.9100	53.8100	57.9000	+9.245%	37	3,786	-72.487%
2025-12-02	50.8500	53.0000	50.8500	53.0000	+8.740%	2	3,793	-69.943%
2025-12-01	48.8500	50.8000	47.5600	48.7400	-8.020%	5	3,793	-67.316%
2025-11-28	53.9200	53.9200	52.9900	52.9900	-0.953%	3	3,794	-69.938%
2025-11-26	49.8500	54.1900	49.2000	53.5000	+23.329%	43	3,800	-70.224%
2025-11-25	42.5000	44.5500	42.4800	43.3800	-0.138%	11	3,800	-63.278%
2025-11-24	40.4000	43.6700	40.3300	43.4400	+14.316%	25	3,796	-63.329%
2025-11-21	39.2700	39.3700	35.3500	38.0000	-5.237%	25	3,784	-58.079%
2025-11-20	47.9100	47.9100	38.7000	40.1000	-13.466%	46	3,778	-60.274%
2025-11-19	46.5200	46.5200	46.3400	46.3400	+3.553%	4	3,783	-65.624%
2025-11-18	44.7000	44.9000	42.8000	44.7500	+4.556%	16	3,784	-64.402%
2025-11-17	48.6000	48.6000	42.4500	42.8000	-16.325%	240	3,784	-62.780%
2025-11-14	46.3700	51.1500	45.0000	51.1500	+4.923%	9	3,834	-68.856%
2025-11-13	53.3000	53.3000	48.7500	48.7500	-15.394%	33	3,830	-67.323%
2025-11-12	55.7000	57.6200	55.7000	57.6200	+0.734%	2	3,805	-72.353%
2025-11-11	58.7700	58.7700	57.2000	57.2000	-7.443%	2	3,803	-72.150%
2025-11-10	61.6000	61.9000	58.1000	61.8000	+11.957%	23	3,803	-74.223%
2025-11-07	53.5300	55.2000	53.5300	55.2000	+3.081%	156	3,795	-71.141%
2025-11-06	61.5000	63.0000	53.3500	53.5500	-19.474%	57	3,907	-70.252%
2025-11-05	64.3500	67.0500	63.8000	66.5000	+5.322%	9	3,887	-76.045%
2025-11-04	66.8700	66.8700	63.1400	63.1400	-10.819%	9	3,888	-74.770%
2025-11-03	69.0500	70.8000	69.0500	70.8000	+0.568%	3	3,893	-77.500%
2025-10-31	70.4000	72.6600	70.4000	70.4000	+3.682%	7	3,893	-77.372%
2025-10-29	69.3900	69.3900	67.9000	67.9000	-4.082%	2	3,893	-76.539%
2025-10-28	70.0000	70.7900	70.0000	70.7900	+1.724%	5	3,894	-77.497%
2025-10-27	70.3500	71.0500	69.5900	69.5900	+10.111%	5	3,896	-77.109%
2025-10-24	62.4400	63.2000	62.4400	63.2000	+5.158%	2	3,896	-74.794%
2025-10-23	55.6000	60.1200	55.6000	60.1000	+14.259%	19	3,898	-73.494%
2025-10-22	54.6700	54.6700	49.2100	52.6000	-8.122%	78	3,912	-69.715%
2025-10-21	58.9000	59.1000	57.2500	57.2500	-7.527%	7	3,850	-72.175%
2025-10-20	58.5200	63.4500	58.5200	61.9100	+9.093%	8	3,849	-74.269%
2025-10-17	56.4000	56.7500	56.4000	56.7500	-0.700%	3	3,846	-71.930%
2025-10-16	60.8800	60.8800	57.1500	57.1500	-9.214%	4	3,844	-72.126%
2025-10-15	63.6200	63.6200	62.9500	62.9500	+2.541%	3	3,846	-74.694%
2025-10-14	59.5500	64.8000	59.3000	61.3900	-4.526%	21	3,844	-74.051%
2025-10-10	74.7500	74.7500	64.3000	64.3000	-14.152%	12	3,853	-75.226%
2025-10-09	71.2000	74.9000	71.2000	74.9000	+2.113%	11	3,850	-78.732%
2025-10-08	70.0200	73.3500	70.0200	73.3500	+7.788%	20	3,852	-78.282%
2025-10-07	68.0500	68.0500	67.5200	68.0500	-1.234%	16	3,870	-76.591%
2025-10-06	70.2700	71.4500	68.9000	68.9000	-3.026%	9	3,870	-76.880%
2025-10-03	69.9000	72.2800	68.7500	71.0500	+2.971%	13	3,875	-77.579%
2025-10-02	65.1000	69.2500	65.1000	69.0000	+10.754%	13	3,877	-76.913%
2025-10-01	64.8000	64.8000	62.3000	62.3000	-1.580%	56	3,881	-74.430%
2025-09-30	60.5000	65.2300	60.5000	63.3000	+4.283%	49	3,908	-74.834%
2025-09-29	50.5000	60.8000	50.5000	60.7000	+27.120%	32	3,914	-73.756%
2025-09-26	47.7500	47.7500	47.7500	47.7500	-2.551%	8	3,918	-66.639%
2025-09-25	49.2300	49.2500	47.7100	49.0000	-6.578%	19	3,926	-67.490%
2025-09-24	52.1700	54.5500	51.3200	52.4500	+2.441%	26	3,937	-69.628%
2025-09-23	51.9000	52.5000	50.3900	51.2000	+1.286%	22	3,940	-68.887%
2025-09-22	48.1700	51.3000	48.1700	50.5500	+0.959%	51	3,938	-68.487%
2025-09-19	48.8500	50.0700	48.5800	50.0700	+5.189%	14	3,949	-68.185%
2025-09-18	46.9000	49.0000	46.9000	47.6000	+6.966%	26	3,942	-66.534%
2025-09-17	45.0000	45.2800	44.0600	44.5000	-0.224%	6	3,942	-64.202%
2025-09-16	42.9400	44.9600	42.4500	44.6000	+4.966%	40	3,941	-64.283%
2025-09-15	43.1800	43.1800	41.6500	42.4900	-1.415%	14	3,952	-62.509%
2025-09-12	44.4500	44.4500	42.3000	43.1000	-10.208%	120	3,949	-63.039%
2025-09-11	45.5500	48.0000	45.5500	48.0000	+5.657%	7	4,000	-66.813%
2025-09-10	47.9000	50.0000	45.2000	45.4300	-0.916%	326	4,003	-64.935%
2025-09-09	44.3900	46.2200	42.5100	45.8500	+1.889%	143	4,063	-65.256%
2025-09-08	39.9000	45.0000	37.7000	45.0000	+36.571%	228	4,056	-64.600%
2025-09-05	35.6000	35.7500	29.4000	32.9500	-5.857%	167	4,141	-51.654%
2025-09-04	32.7500	35.0500	32.7500	35.0000	+7.362%	88	4,083	-54.486%
2025-09-03	32.8000	33.9000	32.1000	32.6000	-0.610%	24	4,114	-51.135%
2025-09-02	32.4000	33.6900	31.1600	32.8000	-6.977%	86	4,098	-51.433%
2025-08-29	34.4500	35.2600	34.4500	35.2600	+1.996%	25	4,060	-54.821%
2025-08-28	35.7500	35.7500	34.5700	34.5700	-1.790%	17	4,060	-53.920%
2025-08-27	38.9000	38.9000	35.2000	35.2000	-10.773%	49	4,056	-54.744%
2025-08-26	37.5000	39.4500	37.5000	39.4500	-0.127%	10	4,033	-59.620%
2025-08-25	38.0000	40.3000	38.0000	39.5000	-0.928%	17	4,026	-59.671%
2025-08-22	39.3500	41.6000	39.3100	39.8700	+3.290%	70	4,025	-60.045%
2025-08-21	37.7000	39.4500	36.6500	38.6000	+5.753%	133	4,029	-58.731%
2025-08-20	37.7500	38.7500	33.5000	36.5000	-5.806%	93	3,925	-56.356%
2025-08-19	44.2000	44.2000	38.0000	38.7500	-11.771%	58	3,883	-58.890%
2025-08-18	42.5000	44.0000	40.7500	43.9200	+2.857%	17	3,876	-63.730%
2025-08-15	41.8000	42.7000	41.5000	42.7000	+3.842%	28	3,876	-62.693%
2025-08-14	40.5000	41.5500	39.3500	41.1200	+3.239%	28	3,882	-61.260%
2025-08-13	45.5400	45.5400	39.3500	39.8300	-9.887%	71	3,870	-60.005%
2025-08-12	44.0000	45.2800	43.5700	44.2000	-3.934%	21	3,843	-63.959%
2025-08-11	44.6500	46.6300	44.6500	46.0100	+1.232%	51	3,841	-65.377%
2025-08-08	43.5000	46.0000	43.5000	45.4500	+10.450%	285	3,854	-64.950%
2025-08-07	36.2900	42.6500	36.2900	41.1500	+11.216%	78	3,868	-61.288%
2025-08-06	36.0500	37.2500	34.5000	37.0000	-0.778%	89	3,869	-56.946%
2025-08-05	37.2700	38.2500	36.1000	37.2900	-1.297%	69	3,876	-57.281%
2025-08-04	33.7000	38.0000	31.8500	37.7800	+10.954%	45	3,885	-57.835%
2025-08-01	32.0700	36.0000	29.0000	34.0500	-3.541%	122	3,890	-53.216%
2025-07-31	36.4500	37.5500	34.6700	35.3000	-7.349%	44	3,877	-54.873%
2025-07-30	37.7600	38.4200	37.7600	38.1000	+1.872%	30	3,879	-58.189%
2025-07-29	38.7000	38.7000	36.7500	37.4000	-3.359%	33	3,892	-57.406%
2025-07-28	37.8000	38.7000	37.5200	38.7000	+3.338%	24	3,888	-58.837%
2025-07-25	35.5500	38.5000	35.5500	37.4500	+6.091%	12	3,899	-57.463%
2025-07-24	35.7000	35.7000	34.7000	35.3000	-2.486%	11	3,900	-54.873%
2025-07-23	35.8500	36.3600	35.4200	36.2000	+1.117%	14	3,899	-55.994%
2025-07-22	38.2500	38.2500	33.3500	35.8000	-7.803%	57	3,897	-55.503%
2025-07-21	41.5000	41.7900	38.8300	38.8300	-7.194%	28	3,898	-58.975%
2025-07-18	43.2400	44.7500	40.6000	41.8400	+7.090%	73	3,900	-61.926%
2025-07-17	37.5000	39.5400	37.5000	39.0700	+3.497%	49	3,871	-59.227%
2025-07-16	35.5500	38.3100	35.5500	37.7500	+9.420%	82	3,893	-57.801%
2025-07-15	34.2800	35.8000	34.2800	34.5000	-0.834%	17	3,874	-53.826%
2025-07-14	35.8800	36.2700	34.6500	34.7900	+1.874%	40	3,871	-54.211%
2025-07-11	35.2500	36.7000	34.1500	34.1500	-1.014%	19	3,876	-53.353%
2025-07-10	32.4000	34.7500	32.4000	34.5000	+10.577%	48	3,871	-53.826%
2025-07-09	30.4000	31.9000	30.4000	31.2000	+4.243%	11	3,883	-48.942%
2025-07-08	33.0000	34.5000	29.9000	29.9300	-5.792%	27	3,886	-46.776%
2025-07-07	30.8600	33.0700	30.8600	31.7700	-2.546%	37	3,885	-49.858%
2025-07-03	33.3800	33.3800	30.7000	32.6000	-9.116%	30	3,883	-51.135%
2025-07-02	31.6500	38.0000	31.6500	35.8700	+16.575%	49	3,883	-55.590%
2025-07-01	33.8700	36.3500	29.7300	30.7700	-3.239%	349	3,873	-48.229%
2025-06-30	26.5500	31.8000	26.5500	31.8000	+32.500%	303	3,876	-49.906%
2025-06-27	25.2000	25.2000	24.0000	24.0000	-5.138%	18	3,851	-33.625%
2025-06-26	24.3200	25.3000	24.3200	25.3000	+3.689%	12	3,852	-37.036%
2025-06-25	24.9500	25.7500	24.1700	24.4000	+3.609%	61	3,845	-34.713%
2025-06-24	22.0500	23.5500	22.0100	23.5500	+18.520%	125	3,788	-32.357%
2025-06-23	20.9000	20.9000	19.2800	19.8700	-8.009%	10	3,695	-19.829%
2025-06-20	21.9200	21.9200	21.6000	21.6000	-1.818%	30	3,692	-26.250%
2025-06-18	20.0000	22.0000	19.2800	22.0000	+15.183%	8	3,696	-27.591%
2025-06-17	19.1000	19.1000	19.1000	19.1000	-7.237%	5	3,696	-16.597%
2025-06-16	19.5000	20.5900	19.5000	20.5900	+13.256%	278	3,696	-22.632%
2025-06-13	19.2500	19.5000	18.1800	18.1800	-7.669%	20	3,879	-12.376%
2025-06-11	19.4000	20.1300	19.4000	19.6900	+5.013%	406	3,877	-19.096%
2025-06-10	20.0000	20.0000	18.2100	18.7500	+6.052%	88	4,087	-15.040%
2025-06-09	16.8000	17.9000	16.8000	17.6800	-15.528%	20	4,131	-9.898%
2025-06-06	20.0700	21.8200	18.8900	20.9300	+9.811%	112	4,139	-23.889%
2025-06-05	19.9800	20.5000	18.3500	19.0600	+7.199%	45	4,138	-16.422%
2025-06-04	18.0400	18.3500	17.7800	17.7800	-0.947%	69	4,129	-10.405%
2025-06-03	16.3000	18.5500	16.2500	17.9500	+15.657%	494	4,129	-11.253%
2025-06-02	14.5000	15.5200	14.5000	15.5200	+17.933%	12	4,149	+2.642%
2025-05-30	13.3200	13.3200	12.9500	13.1600	-2.010%	58	4,148	+21.049%
2025-05-29	13.8700	14.0200	13.3000	13.4300	-6.215%	275	4,164	+18.615%
2025-05-28	14.8500	14.8500	14.3200	14.3200	-1.581%	8	4,146	+11.243%
2025-05-27	14.7800	15.0500	14.4000	14.5500	+8.582%	6	4,147	+9.485%
2025-05-23	13.8000	13.8000	13.1000	13.4000	-7.009%	22	4,145	+18.881%
2025-05-22	14.2500	14.4100	14.2200	14.4100	+3.520%	6	4,145	+10.548%
2025-05-21	14.7200	15.2100	13.9200	13.9200	0.000%	17	4,145	+14.440%
2025-05-20	13.6100	13.9200	13.6100	13.9200	+4.977%	13	4,149	+14.440%
2025-05-19	12.2300	13.3400	12.2300	13.2600	+7.893%	15	4,159	+20.136%
2025-05-16	11.9000	12.2900	11.9000	12.2900	+5.223%	24	4,167	+29.618%
2025-05-15	11.7500	11.7500	10.7100	11.6800	-2.259%	28	4,170	+36.387%
2025-05-14	13.0200	13.0200	11.9500	11.9500	-8.077%	33	4,167	+33.305%
2025-05-13	11.3800	13.1600	11.3800	13.0000	+28.713%	786	4,158	+22.538%
2025-05-12	10.1100	10.2700	9.5800	10.1000	+7.791%	84	4,020	+57.723%
2025-05-09	9.8800	9.8800	9.1500	9.3700	+0.214%	50	4,030	+70.011%
2025-05-08	8.4500	9.4500	8.1400	9.3500	+28.966%	105	4,040	+70.374%
2025-05-07	7.6300	7.6300	7.1500	7.2500	+3.276%	5	4,126	+119.724%
2025-05-06	6.5500	7.0200	6.5500	7.0200	+4.776%	23	4,127	+126.923%
2025-05-05	6.7000	6.7000	6.7000	6.7000	-9.825%	2	4,107	+137.761%
2025-05-02	7.5300	7.5300	7.4300	7.4300	+13.957%	6	4,109	+114.401%
2025-05-01	8.0100	8.0100	6.5200	6.5200	-7.255%	534	4,110	+144.325%
2025-04-30	6.5800	7.0500	6.5800	7.0300	-5.890%	37	4,450	+126.600%
2025-04-29	7.4700	7.4700	7.4700	7.4700	+2.329%	1	4,468	+113.253%
2025-04-28	7.9400	8.0500	7.1300	7.3000	-3.054%	134	4,467	+118.219%
2025-04-25	7.7500	7.7500	7.3000	7.5300	+5.021%	472	4,536	+111.554%
2025-04-24	6.9300	7.2500	6.9300	7.1700	+14.720%	26	4,755	+122.176%
2025-04-23	6.5700	6.5700	6.1700	6.2500	+13.636%	194	4,756	+154.880%
2025-04-22	5.1500	5.5000	5.1500	5.5000	+10.000%	36	4,796	+189.636%
2025-04-21	5.0000	5.0000	5.0000	5.0000	+5.263%	1	4,804	+218.600%
2025-04-16	4.8700	4.8700	4.7500	4.7500	-14.414%	12	4,804	+235.368%
2025-04-15	5.8500	5.9000	5.5300	5.5500	-4.803%	9	4,803	+187.027%
2025-04-14	6.3500	6.3500	5.8300	5.8300	-3.636%	19	4,808	+173.242%
2025-04-11	4.4300	6.0500	4.4300	6.0500	+23.469%	1,500	4,802	+163.306%
2025-04-10	4.3500	4.9700	4.3100	4.9000	+0.616%	74	5,052	+225.102%
2025-04-09	3.4900	4.9000	3.4000	4.8700	+61.794%	33	4,978	+227.105%
2025-04-08	3.2000	3.2900	2.9200	3.0100	-21.818%	35	4,969	+429.236%
2025-04-07	2.5100	3.8600	2.5100	3.8500	+14.925%	93	4,953	+313.766%
2025-04-04	3.8500	3.9000	3.0100	3.3500	-24.379%	662	4,947	+375.522%
2025-04-03	4.4700	4.7500	4.2800	4.4300	-22.957%	154	4,738	+259.594%
2025-04-02	5.6500	5.9500	5.6500	5.7500	+2.862%	36	4,620	+177.043%
2025-04-01	5.5500	5.5900	5.4000	5.5900	+2.569%	38	4,620	+184.973%
2025-03-31	5.1000	5.5500	4.8200	5.4500	+0.554%	310	4,597	+192.294%
2025-03-28	5.3200	5.5000	5.2500	5.4200	-13.002%	226	4,298	+193.911%
2025-03-27	6.3800	6.6300	6.1800	6.2300	-1.890%	57	4,246	+155.698%
2025-03-26	6.9000	6.9000	6.2500	6.3500	-16.005%	18	4,244	+150.866%
2025-03-25	7.8000	7.8000	7.2800	7.5600	-3.571%	42	4,228	+110.714%
2025-03-24	7.3400	7.9500	7.3400	7.8400	+22.692%	25	4,186	+103.189%
2025-03-21	6.3500	6.3900	6.3500	6.3900	+4.926%	8	4,174	+149.296%
2025-03-20	6.0000	6.0900	6.0000	6.0900	+5.546%	22	4,176	+161.576%
2025-03-19	5.6900	5.8300	5.6900	5.7700	+13.360%	22	4,196	+176.083%
2025-03-18	5.0500	5.2500	4.9500	5.0900	-9.912%	82	4,178	+212.967%
2025-03-17	5.0300	5.8500	5.0300	5.6500	+16.977%	194	4,134	+181.947%
2025-03-14	4.6200	5.0000	4.4300	4.8300	+16.386%	564	4,105	+229.814%
2025-03-13	4.8000	4.8000	4.0000	4.1500	-14.433%	94	3,739	+283.855%
2025-03-12	5.2500	5.2500	4.5700	4.8500	+7.778%	156	3,739	+228.454%
2025-03-11	5.1100	5.1100	4.2500	4.5000	-3.846%	115	3,706	+254.000%
2025-03-10	6.3200	6.3400	4.3800	4.6800	-31.679%	707	3,613	+240.385%
2025-03-07	6.7200	7.2500	6.0500	6.8500	-3.792%	524	3,120	+132.555%
2025-03-06	7.7000	8.6500	7.1200	7.1200	-14.217%	377	2,976	+123.736%
2025-03-05	7.6500	8.3000	7.3200	8.3000	+2.469%	305	2,609	+91.928%
2025-03-04	7.2500	8.1000	6.2500	8.1000	+1.377%	272	2,352	+96.667%
2025-03-03	10.3900	10.3900	7.6200	7.9900	-6.550%	420	2,157	+99.374%
2025-02-28	7.8400	8.9800	7.8400	8.5500	-5.000%	264	1,771	+86.316%
2025-02-27	9.3300	9.7700	9.0000	9.0000	+13.065%	37	1,650	+77.000%
2025-02-26	7.8500	8.4000	7.8500	7.9600	+9.793%	8	1,632	+100.126%
2025-02-25	7.5000	7.5000	6.3500	7.2500	-13.690%	625	1,628	+119.724%
2025-02-24	10.1000	10.1000	7.5000	8.4000	-12.226%	71	1,016	+89.643%
2025-02-21	11.4600	11.9300	9.4000	9.5700	-14.933%	1,004	964	+66.458%