Dark

HOOD20270115P100
HOOD Jan 15 2027 100.00 Put (HOOD270115P00100000)
option OPRA

EOD

Aug 20, 2026

17.50+3.796%(+0.64)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.6500	17.5000	14.6500	17.5000	+3.796%	47	10,546	0.000%
2026-08-19	18.1000	18.1000	15.8900	16.8600	-5.546%	26	10,574	+3.796%
2026-08-18	18.1000	18.1900	17.7000	17.8500	+8.379%	1,176	10,576	-1.961%
2026-08-17	16.5000	16.8300	16.4700	16.4700	-1.906%	89	9,416	+6.254%
2026-08-14	16.2900	16.8500	16.2900	16.7900	+4.937%	66	9,410	+4.229%
2026-08-13	15.8200	16.1000	15.6600	16.0000	-8.832%	11	9,404	+9.375%
2026-08-12	18.1500	18.5000	17.5500	17.5500	-6.946%	9	9,400	-0.285%
2026-08-11	18.5300	18.8600	18.5300	18.8600	-3.282%	15	9,401	-7.211%
2026-08-07	18.6000	19.5000	18.6000	19.5000	-4.878%	3	9,409	-10.256%
2026-08-06	20.5000	20.5000	20.5000	20.5000	+6.494%	5	9,408	-14.634%
2026-08-05	19.6500	20.0000	19.2500	19.2500	-5.219%	18	9,408	-9.091%
2026-08-04	21.0000	21.0500	20.3100	20.3100	-2.543%	10	9,407	-13.836%
2026-08-03	21.4700	21.4700	20.5400	20.8400	-10.520%	22	9,406	-16.027%
2026-07-31	22.5200	23.2900	22.5200	23.2900	+2.149%	2	9,406	-24.860%
2026-07-30	21.4300	23.3500	21.4300	22.8000	+1.109%	127	9,406	-23.246%
2026-07-29	21.5400	22.6000	21.5400	22.5500	+7.895%	15	9,445	-22.395%
2026-07-28	22.3500	22.3500	20.9000	20.9000	-0.901%	35	9,454	-16.268%
2026-07-27	19.7400	21.1500	19.6500	21.0900	+0.668%	9	9,480	-17.022%
2026-07-24	19.0500	21.3100	19.0500	20.9500	+15.746%	79	9,486	-16.468%
2026-07-23	18.5000	18.6000	17.8500	18.1000	+6.471%	21	9,477	-3.315%
2026-07-22	17.0000	17.0500	16.6700	17.0000	+0.711%	25	9,465	+2.941%
2026-07-21	17.9500	17.9500	16.3300	16.8800	-11.111%	209	9,458	+3.673%
2026-07-20	18.4500	19.5100	18.4500	18.9900	-0.836%	93	9,419	-7.846%
2026-07-17	19.2100	20.0700	18.3000	19.1500	+14.192%	116	9,367	-8.616%
2026-07-16	14.8200	16.7700	14.3000	16.7700	+22.409%	24	9,312	+4.353%
2026-07-15	14.0000	14.7500	13.7000	13.7000	-8.054%	54	9,306	+27.737%
2026-07-14	15.2100	15.2100	14.6500	14.9000	-4.487%	26	9,315	+17.450%
2026-07-13	15.0000	15.6000	14.9000	15.6000	+7.958%	40	9,314	+12.179%
2026-07-10	15.3500	15.5900	14.4500	14.4500	+3.584%	115	9,314	+21.107%
2026-07-09	15.0000	15.0000	13.8500	13.9500	-5.488%	30	9,286	+25.448%
2026-07-08	15.0500	15.3900	14.7600	14.7600	+5.429%	179	9,281	+18.564%
2026-07-07	14.2000	14.6500	14.0000	14.0000	+1.010%	24	9,200	+25.000%
2026-07-06	15.5000	15.5000	13.6400	13.8600	-9.353%	71	9,180	+26.263%
2026-07-02	15.4500	15.4600	13.4500	15.2900	-7.613%	380	9,144	+14.454%
2026-07-01	18.7800	18.7800	16.5300	16.5500	-11.497%	17	9,144	+5.740%
2026-06-30	18.2000	18.8200	18.2000	18.7000	+2.747%	22	9,143	-6.417%
2026-06-29	19.0800	19.3600	18.2000	18.2000	-10.784%	23	9,142	-3.846%
2026-06-26	21.0500	21.0500	19.7000	20.4000	-2.625%	112	9,141	-14.216%
2026-06-25	20.4800	21.3000	20.4800	20.9500	+3.713%	25	9,160	-16.468%
2026-06-24	19.5500	20.2500	19.2700	20.2000	+13.483%	80	9,162	-13.366%
2026-06-23	18.0000	18.5000	17.2500	17.8000	+3.790%	45	9,165	-1.685%
2026-06-22	15.7700	17.1500	15.7700	17.1500	-1.437%	177	9,159	+2.041%
2026-06-18	17.0000	17.8000	16.6000	17.4000	-0.855%	138	9,137	+0.575%
2026-06-17	19.0000	19.0000	16.3800	17.5500	-13.759%	247	9,137	-0.285%
2026-06-16	19.7500	20.3500	19.4000	20.3500	+3.038%	59	9,137	-14.005%
2026-06-15	20.2500	20.5400	19.4000	19.7500	-13.377%	419	9,130	-11.392%
2026-06-12	23.9500	23.9500	22.7000	22.8000	-4.682%	6	9,308	-23.246%
2026-06-11	25.2000	25.4000	23.9200	23.9200	-4.891%	44	9,312	-26.839%
2026-06-10	27.5500	27.5500	24.4000	25.1500	-9.857%	188	9,344	-30.417%
2026-06-09	27.4000	30.0300	27.4000	27.9000	+2.385%	25	9,340	-37.276%
2026-06-08	27.4300	27.4300	27.1000	27.2500	-8.403%	15	9,343	-35.780%
2026-06-05	27.4800	29.7500	27.1000	29.7500	+14.379%	21	9,358	-41.176%
2026-06-04	26.2000	26.4200	26.0100	26.0100	-6.640%	23	9,345	-32.718%
2026-06-03	27.2500	27.8600	27.2500	27.8600	+8.786%	95	9,357	-37.186%
2026-06-02	25.0000	26.0500	25.0000	25.6100	+6.221%	39	9,297	-31.667%
2026-06-01	26.2200	26.2200	24.1100	24.1100	+2.596%	52	9,291	-27.416%
2026-05-29	24.7200	24.7200	23.0000	23.5000	-11.754%	79	9,287	-25.532%
2026-05-28	29.5000	29.5000	26.6300	26.6300	-11.085%	51	9,314	-34.285%
2026-05-27	31.4500	31.4500	29.9500	29.9500	-6.113%	19	9,337	-41.569%
2026-05-26	31.1100	31.9000	31.1100	31.9000	-0.932%	7	9,336	-45.141%
2026-05-22	31.7400	32.2000	31.7300	32.2000	+3.704%	40	9,337	-45.652%
2026-05-21	31.0500	31.0500	31.0500	31.0500	+0.583%	1	9,323	-43.639%
2026-05-20	31.1200	31.1200	30.8100	30.8700	-2.772%	3	9,323	-43.311%
2026-05-19	31.8000	31.8000	31.7500	31.7500	+3.589%	4	9,324	-44.882%
2026-05-18	29.8200	30.6500	29.8200	30.6500	+2.680%	58	9,324	-42.904%
2026-05-15	30.0000	30.4500	29.8500	29.8500	+4.371%	17	9,324	-41.374%
2026-05-14	30.8800	30.8800	28.6000	28.6000	-5.611%	11	9,306	-38.811%
2026-05-13	30.4000	30.6500	30.1800	30.3000	+0.298%	39	9,306	-42.244%
2026-05-12	29.6000	30.2100	29.2100	30.2100	+6.900%	4	9,306	-42.072%
2026-05-11	30.5000	30.5000	28.2600	28.2600	-9.190%	53	9,306	-38.075%
2026-05-08	31.1200	31.1200	31.1200	31.1200	+3.699%	10	9,305	-43.766%
2026-05-07	30.0100	30.0100	30.0100	30.0100	+1.419%	5	9,313	-41.686%
2026-05-06	29.5900	29.5900	29.5900	29.5900	-1.955%	2	9,308	-40.858%
2026-05-05	30.1000	30.1800	30.1000	30.1800	-0.854%	2	9,308	-42.015%
2026-05-04	30.1100	30.4400	30.1100	30.4400	-4.066%	3	9,309	-42.510%
2026-05-01	31.7300	31.7300	31.7300	31.7300	-3.586%	1	9,311	-44.847%
2026-04-30	33.0500	33.8500	32.9100	32.9100	-4.248%	18	9,311	-46.825%
2026-04-29	33.5300	35.2500	32.8500	34.3700	+21.406%	52	9,322	-49.084%
2026-04-28	28.7000	28.7000	28.3100	28.3100	+3.058%	7	9,320	-38.184%
2026-04-27	27.2400	27.4700	27.1700	27.4700	-1.541%	4	9,313	-36.294%
2026-04-24	27.6300	27.9000	27.6300	27.9000	+0.432%	11	9,312	-37.276%
2026-04-23	26.5500	27.7800	26.5500	27.7800	+8.093%	12	9,318	-37.005%
2026-04-22	25.7500	25.7500	25.7000	25.7000	-0.194%	4	9,328	-31.907%
2026-04-21	24.7500	25.9300	24.7500	25.7500	+3.000%	7	9,326	-32.039%
2026-04-20	24.7200	25.0500	24.0500	25.0000	+2.669%	157	9,326	-30.000%
2026-04-17	24.6500	24.6500	23.7900	24.3500	-9.108%	118	9,259	-28.131%
2026-04-16	26.0000	27.1900	26.0000	26.7900	+1.094%	13	9,221	-34.677%
2026-04-15	28.7000	28.7000	26.5000	26.5000	-14.100%	34	9,223	-33.962%
2026-04-14	31.7000	31.7000	30.1000	30.8500	-10.424%	11	9,219	-43.274%
2026-04-13	36.5400	36.5400	34.4400	34.4400	-3.664%	57	9,220	-49.187%
2026-04-10	35.9900	36.0400	35.6000	35.7500	+2.582%	5	9,264	-51.049%
2026-04-09	35.5000	35.5800	34.3000	34.8500	+3.597%	12	9,263	-49.785%
2026-04-08	32.7000	33.6400	32.7000	33.6400	-9.081%	7	9,259	-47.979%
2026-04-07	37.0000	37.0000	37.0000	37.0000	+3.845%	2	9,260	-52.703%
2026-04-06	35.7200	35.7200	35.6300	35.6300	-2.276%	5	9,262	-50.884%
2026-04-02	35.3000	36.5000	35.3000	36.4600	+3.198%	3	9,260	-52.002%
2026-04-01	35.9500	35.9500	35.3300	35.3300	-4.617%	4	9,260	-50.467%
2026-03-31	38.3500	38.3500	37.0400	37.0400	-2.910%	12	9,261	-52.754%
2026-03-30	38.2000	38.2000	38.1500	38.1500	-0.677%	20	9,256	-54.128%
2026-03-27	38.4000	38.4100	37.7800	38.4100	+5.522%	61	9,256	-54.439%
2026-03-26	35.5500	36.4000	35.5500	36.4000	+0.803%	202	9,259	-51.923%
2026-03-24	36.0000	36.1100	36.0000	36.1100	+1.148%	53	9,453	-51.537%
2026-03-20	34.5800	35.7000	34.4900	35.7000	+6.250%	24	9,402	-50.980%
2026-03-19	33.7800	34.0000	33.6000	33.6000	+3.385%	44	9,403	-47.917%
2026-03-18	32.2000	32.5000	32.2000	32.5000	-0.915%	19	9,405	-46.154%
2026-03-16	33.6500	33.6500	32.8000	32.8000	-3.159%	2	9,413	-46.646%
2026-03-13	32.9400	33.8700	32.9400	33.8700	+6.242%	12	9,413	-48.332%
2026-03-11	31.9000	32.1100	31.6500	31.8800	+2.278%	582	9,415	-45.107%
2026-03-10	31.3300	31.3300	31.1700	31.1700	-4.474%	8	9,723	-43.856%
2026-03-09	32.7500	34.1500	32.6300	32.6300	+0.246%	12	9,722	-46.368%
2026-03-06	32.0500	32.5500	32.0500	32.5500	+3.170%	16	9,734	-46.237%
2026-03-05	31.5500	31.6000	31.5500	31.5500	+4.817%	8	9,750	-44.532%
2026-03-04	29.9800	30.3500	29.9800	30.1000	-8.649%	15	9,755	-41.860%
2026-03-03	35.9500	35.9500	32.9500	32.9500	+3.616%	5	9,758	-46.889%
2026-03-02	32.0000	32.0000	31.6500	31.8000	-5.666%	43	9,762	-44.969%
2026-02-27	33.7100	33.7100	33.7100	33.7100	+6.274%	1	9,763	-48.087%
2026-02-26	32.6500	32.7900	31.7200	31.7200	-3.204%	5	9,764	-44.830%
2026-02-25	33.2000	33.3000	32.7000	32.7700	-6.718%	6	9,763	-46.597%
2026-02-24	36.6700	36.6700	34.9000	35.1300	-2.036%	3	9,763	-50.185%
2026-02-23	35.3000	35.8600	35.3000	35.8600	+7.045%	13	9,763	-51.199%
2026-02-20	32.5000	33.7000	32.5000	33.5000	-3.319%	50	9,762	-47.761%
2026-02-19	34.0000	34.6500	34.0000	34.6500	+2.758%	6	9,787	-49.495%
2026-02-18	32.7600	33.7200	32.7600	33.7200	-2.261%	18	9,787	-48.102%
2026-02-17	33.8700	34.5000	33.8700	34.5000	+1.084%	6	9,792	-49.275%
2026-02-13	36.0000	36.0000	33.4200	34.1300	-8.203%	35	9,785	-48.725%
2026-02-12	34.9500	37.3900	34.8000	37.1800	+14.789%	1,551	9,785	-52.932%
2026-02-11	33.5000	34.3500	32.3900	32.3900	+12.037%	654	10,188	-45.971%
2026-02-10	28.7900	28.9800	28.2500	28.9100	+3.620%	59	9,992	-39.467%
2026-02-09	30.1400	30.1400	27.9000	27.9000	-10.433%	53	9,994	-37.276%
2026-02-06	32.9500	33.1400	30.3500	31.1500	-14.187%	81	9,942	-43.820%
2026-02-05	33.1000	36.8900	33.0000	36.3000	+13.972%	131	9,900	-51.791%
2026-02-04	30.0000	33.1100	29.9600	31.8500	+11.169%	124	9,897	-45.055%
2026-02-03	26.7500	28.9600	26.7500	28.6500	+4.907%	216	9,873	-38.918%
2026-02-02	24.9900	27.3100	24.9900	27.3100	+22.466%	395	9,851	-35.921%
2026-01-30	22.4500	22.9500	20.8000	22.3000	+0.768%	144	9,783	-21.525%
2026-01-29	21.2700	22.7000	21.2700	22.1300	+5.381%	410	9,743	-20.922%
2026-01-28	20.5800	21.0000	20.4600	21.0000	+4.426%	12	9,732	-16.667%
2026-01-27	19.0600	20.2500	19.0600	20.1100	+3.234%	66	9,729	-12.979%
2026-01-26	19.8300	20.2500	19.0500	19.4800	-0.562%	100	9,671	-10.164%
2026-01-23	19.2500	19.5900	19.0500	19.5900	-2.050%	16	9,627	-10.669%
2026-01-22	20.5000	20.5000	19.6000	20.0000	-1.961%	33	9,625	-12.500%
2026-01-21	20.5400	20.7100	19.9500	20.4000	-2.857%	14	9,612	-14.216%
2026-01-20	20.7600	21.1600	19.9500	21.0000	+8.978%	62	9,606	-16.667%
2026-01-16	19.7600	20.5300	19.2700	19.2700	-1.331%	230	9,394	-9.185%
2026-01-15	17.5600	19.5300	17.5000	19.5300	+13.878%	96	9,394	-10.394%
2026-01-14	16.9500	17.7500	16.9500	17.1500	+2.695%	12	9,352	+2.041%
2026-01-13	17.6000	17.6000	16.7000	16.7000	-4.023%	101	9,349	+4.790%
2026-01-12	17.9800	17.9800	17.1500	17.4000	-4.658%	121	9,295	+0.575%
2026-01-09	17.9000	18.5500	17.8900	18.2500	-0.707%	39	9,270	-4.110%
2026-01-08	18.3000	18.8000	18.0000	18.3800	+1.435%	30	9,261	-4.788%
2026-01-07	17.9200	18.3000	17.6000	18.1200	+4.198%	21	9,252	-3.422%
2026-01-06	17.1000	17.9000	17.0500	17.3900	+1.399%	31	9,242	+0.633%
2026-01-05	18.0000	18.0000	16.9000	17.1500	-7.447%	35	9,243	+2.041%
2026-01-02	19.6000	19.6700	18.5300	18.5300	-2.984%	67	9,264	-5.559%
2025-12-31	18.8500	19.1500	18.7500	19.1000	+1.867%	52	9,204	-8.377%
2025-12-30	18.2200	18.7500	18.0200	18.7500	+0.267%	222	9,204	-6.667%
2025-12-29	18.3500	18.7000	18.0000	18.7000	+3.889%	6	8,983	-6.417%
2025-12-26	17.9000	18.2000	17.6900	18.0000	+1.695%	15	8,981	-2.778%
2025-12-24	17.8500	17.8500	17.7000	17.7000	+1.433%	6	8,978	-1.130%
2025-12-23	18.6800	18.6800	17.3500	17.4500	-0.852%	24	8,978	+0.287%
2025-12-22	17.6000	17.9500	17.6000	17.6000	-3.562%	7	8,972	-0.568%
2025-12-19	18.3800	18.3800	18.0000	18.2500	-5.879%	13	8,970	-4.110%
2025-12-18	18.1300	19.5000	18.1300	19.3900	-3.532%	20	8,973	-9.747%
2025-12-17	18.5100	20.1000	18.1000	20.1000	+4.797%	48	8,970	-12.935%
2025-12-16	19.4500	19.7000	19.0000	19.1800	-5.517%	10	8,939	-8.759%
2025-12-15	19.7000	20.3000	19.4700	20.3000	+4.478%	11	8,942	-13.793%
2025-12-12	18.2000	19.7000	18.2000	19.4300	+5.027%	15	8,940	-9.933%
2025-12-11	16.4000	18.6500	16.4000	18.5000	+16.352%	185	8,929	-5.405%
2025-12-10	16.1000	16.3500	15.9000	15.9000	+2.647%	6	8,795	+10.063%
2025-12-09	15.9000	15.9000	15.4900	15.4900	-5.086%	3	8,795	+12.976%
2025-12-08	16.6500	16.6500	16.2600	16.3200	-4.000%	7	8,796	+7.230%
2025-12-05	16.5500	17.2200	16.5500	17.0000	+7.256%	224	8,795	+2.941%
2025-12-04	16.2500	16.2500	15.8500	15.8500	-5.090%	5	8,814	+10.410%
2025-12-03	17.5000	17.5000	16.6500	16.7000	-11.873%	10	8,818	+4.790%
2025-12-02	18.1400	18.9500	18.0000	18.9500	+0.798%	17	8,822	-7.652%
2025-12-01	19.6400	20.0000	18.8000	18.8000	+5.499%	17	8,833	-6.915%
2025-11-28	18.1600	18.1600	17.8200	17.8200	-2.888%	71	8,825	-1.796%
2025-11-26	18.6000	19.6500	18.3500	18.3500	-13.606%	20	8,833	-4.632%
2025-11-25	21.7300	21.7300	21.2400	21.2400	-3.014%	8	8,833	-17.608%
2025-11-24	23.1300	23.3500	21.9000	21.9000	-7.983%	8	8,829	-20.091%
2025-11-21	24.4900	26.8000	23.8000	23.8000	-5.443%	64	8,824	-26.471%
2025-11-20	20.4000	25.1700	20.4000	25.1700	+13.073%	29	8,821	-30.473%
2025-11-19	22.0500	22.7000	21.5000	22.2600	+0.497%	14	8,832	-21.384%
2025-11-18	22.5200	23.2500	22.1500	22.1500	-3.063%	31	8,832	-20.993%
2025-11-17	21.1500	23.1500	20.8000	22.8500	+14.250%	415	8,811	-23.414%
2025-11-14	22.6900	22.6900	19.9500	20.0000	-4.306%	161	8,983	-12.500%
2025-11-13	19.8500	21.0300	19.0000	20.9000	+16.564%	148	8,966	-16.268%
2025-11-12	18.1400	18.1800	17.9300	17.9300	-1.484%	48	8,824	-2.398%
2025-11-11	18.1600	18.2000	18.1600	18.2000	+1.111%	6	8,825	-3.846%
2025-11-10	17.0500	18.6000	17.0500	18.0000	-7.550%	22	8,829	-2.778%
2025-11-07	20.5000	20.5600	19.4700	19.4700	+2.474%	9	8,839	-10.118%
2025-11-06	17.0000	19.0000	17.0000	19.0000	+18.380%	65	8,838	-7.895%
2025-11-05	16.9500	16.9500	16.0500	16.0500	-9.526%	18	8,816	+9.034%
2025-11-04	16.8500	17.7500	16.8500	17.7400	+9.371%	3	8,803	-1.353%
2025-11-03	15.8500	16.8000	15.8500	16.2200	-1.098%	6	8,798	+7.891%
2025-10-31	15.4600	16.5500	15.4000	16.4000	+0.737%	8	8,798	+6.707%
2025-10-30	16.6300	16.6300	16.1900	16.2800	+3.038%	13	8,798	+7.494%
2025-10-28	15.8000	15.8000	15.8000	15.8000	+1.739%	1	8,796	+10.759%
2025-10-27	15.8000	15.8000	15.3800	15.5300	-7.834%	12	8,804	+12.685%
2025-10-24	16.4000	17.2000	16.4000	16.8500	-5.708%	105	8,804	+3.858%
2025-10-23	18.3500	18.3500	17.8500	17.8700	-7.649%	7	8,728	-2.071%
2025-10-22	20.0000	20.4000	19.3500	19.3500	+6.906%	11	8,728	-9.561%
2025-10-21	17.8000	18.1400	17.7100	18.1000	+6.659%	9	8,729	-3.315%
2025-10-20	17.5900	17.5900	16.9700	16.9700	-10.212%	4	8,720	+3.123%
2025-10-17	19.3200	19.3200	18.9000	18.9000	+8.062%	4	8,718	-7.407%
2025-10-16	17.8500	17.8500	17.2600	17.4900	+0.517%	8	8,716	+0.057%
2025-10-15	17.4000	17.4000	17.4000	17.4000	-2.521%	1	8,717	+0.575%
2025-10-14	17.7000	17.8500	17.0000	17.8500	+3.779%	9	8,716	-1.961%
2025-10-13	17.5500	17.6600	17.2000	17.2000	-2.825%	9	8,712	+1.744%
2025-10-10	15.0000	17.7000	14.9800	17.7000	+15.686%	411	8,710	-1.130%
2025-10-09	14.9500	15.3000	14.9300	15.3000	+2.892%	6	8,357	+14.379%
2025-10-08	15.2500	15.3000	14.8700	14.8700	-5.886%	37	8,355	+17.687%
2025-10-07	15.7000	15.8500	15.6700	15.8000	+0.317%	5,012	3,361	+10.759%
2025-10-06	15.5500	15.7500	15.1000	15.7500	+4.098%	5	3,361	+11.111%
2025-10-03	15.5000	15.5000	14.9700	15.1300	-2.450%	65	3,361	+15.664%
2025-10-02	16.0000	16.1000	15.4500	15.5100	-5.714%	69	3,315	+12.830%
2025-10-01	16.1200	16.6500	16.1200	16.4500	+3.006%	18	3,356	+6.383%
2025-09-30	16.1700	16.6500	15.8900	15.9700	-4.371%	36	3,352	+9.580%
2025-09-29	17.2500	17.3500	16.7000	16.7000	-12.930%	3,054	3,321	+4.790%
2025-09-26	19.0000	19.1800	19.0000	19.1800	+0.157%	5	610	-8.759%
2025-09-25	19.0000	19.4200	18.5500	19.1500	+5.220%	17	610	-8.616%
2025-09-24	18.2000	18.2000	17.6500	18.2000	+1.562%	97	604	-3.846%
2025-09-23	18.1500	18.1500	17.8600	17.9200	-0.167%	13	628	-2.344%
2025-09-22	18.3000	18.3000	17.9500	17.9500	-3.495%	131	627	-2.507%
2025-09-19	18.7500	18.9500	18.6000	18.6000	-3.377%	6	615	-5.914%
2025-09-18	18.9000	19.2500	18.6000	19.2500	-5.079%	88	617	-9.091%
2025-09-17	20.4800	20.4800	20.2800	20.2800	-3.658%	3	596	-13.708%
2025-09-15	20.8500	21.0700	20.6300	21.0500	+1.495%	26	593	-16.865%
2025-09-12	20.1900	21.1000	20.1500	20.7400	+3.441%	47	571	-15.622%
2025-09-11	20.0700	20.0800	19.8000	20.0500	-3.140%	86	553	-12.718%
2025-09-10	20.0000	20.7000	19.5600	20.7000	+0.048%	30	589	-15.459%
2025-09-09	21.2500	21.7200	20.6900	20.6900	-1.005%	14	604	-15.418%
2025-09-08	22.2300	22.2300	20.8600	20.9000	-19.770%	64	602	-16.268%
2025-09-05	24.6500	26.7200	24.6400	26.0500	+8.542%	31	614	-32.821%
2025-09-04	24.5400	24.8500	24.0000	24.0000	-5.956%	31	613	-27.083%
2025-09-03	25.1000	25.5200	25.0000	25.5200	-0.507%	15	617	-31.426%
2025-09-02	25.6500	25.9200	25.6500	25.6500	+3.636%	13	613	-31.774%
2025-08-29	24.5500	24.7500	24.5500	24.7500	-0.562%	26	627	-29.293%
2025-08-28	25.0000	25.0000	24.8900	24.8900	-1.034%	4	627	-29.691%
2025-08-27	24.3000	25.1500	24.3000	25.1500	+5.010%	3	630	-30.417%
2025-08-26	24.6900	24.6900	23.9500	23.9500	-0.167%	11	631	-26.931%
2025-08-25	23.9900	23.9900	23.9900	23.9900	+3.539%	1	631	-27.053%
2025-08-22	24.9000	25.0400	23.1700	23.1700	-6.384%	14	630	-24.471%
2025-08-21	24.9300	25.3000	24.7500	24.7500	-1.590%	12	627	-29.293%
2025-08-20	25.3000	26.8600	25.1200	25.1500	+5.142%	24	629	-30.417%
2025-08-19	23.1000	23.9200	23.1000	23.9200	+8.727%	7	631	-26.839%
2025-08-18	23.2500	23.2500	22.0000	22.0000	-2.266%	12	630	-20.455%
2025-08-15	22.4000	22.5100	22.4000	22.5100	-3.927%	31	624	-22.257%
2025-08-14	23.5300	23.6000	23.4000	23.4300	-5.448%	33	624	-25.309%
2025-08-13	22.2300	24.8400	22.2300	24.7800	+8.923%	23	640	-29.379%
2025-08-12	22.7500	22.7500	22.7500	22.7500	+2.018%	1	638	-23.077%
2025-08-11	22.5000	22.5000	22.0500	22.3000	-0.268%	19	638	-21.525%
2025-08-08	22.7500	22.7500	22.0200	22.3600	-5.654%	10	622	-21.735%
2025-08-07	22.8900	23.7000	22.8900	23.7000	-5.200%	31	618	-26.160%
2025-08-06	25.0500	25.8500	24.9800	25.0000	0.000%	263	612	-30.000%
2025-08-05	24.4500	25.2500	24.4500	25.0000	+1.461%	8	419	-30.000%
2025-08-04	24.6400	24.6400	24.6400	24.6400	-2.609%	1	413	-28.977%
2025-08-01	28.3900	28.9100	25.3000	25.3000	+1.200%	33	412	-30.830%
2025-07-31	25.8000	25.8000	22.7500	25.0000	+1.626%	24	382	-30.000%
2025-07-30	25.0000	25.0000	24.6000	24.6000	-2.574%	2	376	-28.862%
2025-07-29	25.3000	25.3000	25.2500	25.2500	+1.202%	20	375	-30.693%
2025-07-28	24.9500	24.9500	24.9500	24.9500	-2.157%	1	355	-29.860%
2025-07-25	25.2500	25.5000	25.1700	25.5000	-4.673%	17	355	-31.373%
2025-07-23	27.2000	27.3000	26.7000	26.7500	0.000%	11	355	-34.579%
2025-07-22	26.9800	28.0000	26.7500	26.7500	+1.326%	40	359	-34.579%
2025-07-21	24.8300	26.4000	24.8300	26.4000	+4.554%	10	342	-33.712%
2025-07-18	24.3100	25.2500	24.1000	25.2500	-2.660%	26	342	-30.693%
2025-07-17	26.0000	27.0500	25.7100	25.9400	-1.631%	38	362	-32.537%
2025-07-16	27.4000	27.5000	25.8000	26.3700	-5.619%	41	395	-33.637%
2025-07-15	28.2500	28.2500	27.4100	27.9400	-0.746%	19	426	-37.366%
2025-07-14	28.1500	28.2000	28.0500	28.1500	+0.178%	33	412	-37.833%
2025-07-11	28.7000	29.2500	28.1000	28.1000	-2.802%	34	383	-37.722%
2025-07-10	29.5500	29.5500	28.9100	28.9100	-7.191%	12	352	-39.467%
2025-07-07	31.6000	31.6000	30.8500	31.1500	+0.387%	3	362	-43.820%
2025-07-03	31.5000	31.5000	31.0300	31.0300	+2.039%	4	359	-43.603%
2025-07-02	32.2000	32.2000	29.3500	30.4100	-5.412%	22	359	-42.453%
2025-07-01	30.0000	32.2000	29.0000	32.1500	+0.942%	98	342	-45.568%
2025-06-30	32.1000	32.1000	31.8500	31.8500	-9.000%	88	289	-45.055%
2025-06-27	35.0000	35.0000	35.0000	35.0000	+2.790%	1	217	-50.000%
2025-06-26	34.0800	34.0800	34.0500	34.0500	-0.293%	4	216	-48.605%
2025-06-25	33.3200	34.6000	33.3200	34.1500	-5.923%	28	212	-48.755%
2025-06-20	36.5000	36.5000	36.3000	36.3000	-9.136%	4	184	-51.791%
2025-06-13	39.9500	39.9500	39.9500	39.9500	+3.578%	6	182	-56.195%
2025-06-11	38.5700	38.5700	38.5700	38.5700	-3.261%	1	185	-54.628%
2025-06-10	39.8700	39.8700	39.8700	39.8700	+0.176%	2	184	-56.107%
2025-06-09	40.4500	40.6000	38.9000	39.8000	+4.134%	27	184	-56.030%
2025-06-06	37.5000	38.2200	37.5000	38.2200	+1.622%	6	166	-54.212%
2025-06-05	38.1200	38.1700	37.6100	37.6100	-4.543%	17	163	-53.470%
2025-06-04	39.8100	39.8100	39.4000	39.4000	-9.529%	3	147	-55.584%
2025-05-22	43.5500	43.5500	43.5500	43.5500	-1.135%	2	146	-59.816%
2025-05-21	43.6000	44.0500	43.6000	44.0500	-0.023%	13	146	-60.272%
2025-05-19	44.0500	44.0700	44.0000	44.0600	+0.732%	5	138	-60.281%
2025-05-13	45.0000	45.0000	43.5000	43.7400	-9.870%	14	138	-59.991%
2025-05-09	48.5300	48.5300	48.5300	48.5300	-4.843%	40	136	-63.940%
2025-05-08	51.0000	51.0000	51.0000	51.0000	-7.273%	10	144	-65.686%
2025-05-01	55.0000	55.0000	55.0000	55.0000	+2.136%	11	154	-68.182%
2025-04-25	53.8500	53.8500	53.8500	53.8500	-12.296%	20	143	-67.502%
2025-04-21	60.0000	61.4000	60.0000	61.4000	+8.385%	51	153	-71.498%
2025-04-15	57.0000	57.0000	56.6500	56.6500	-2.663%	5	102	-69.109%
2025-04-11	61.1700	61.1700	58.2000	58.2000	-1.356%	4	103	-69.931%
2025-04-09	59.0000	59.0000	59.0000	59.0000	-10.198%	1	103	-70.339%
2025-04-07	65.7000	65.7000	65.7000	65.7000	+5.968%	10	104	-73.364%
2025-04-03	62.6000	62.6000	62.0000	62.0000	+4.960%	6	94	-71.774%
2025-04-02	59.0700	59.0700	59.0700	59.0700	-0.556%	1	92	-70.374%
2025-03-28	59.4000	59.4000	59.4000	59.4000	+4.137%	2	92	-70.539%
2025-03-27	57.0400	57.0400	57.0400	57.0400	+4.757%	1	92	-69.320%
2025-03-24	54.4500	54.4500	54.4500	54.4500	-14.975%	1	91	-67.860%
2025-03-11	64.0400	64.0400	64.0400	64.0400	+24.181%	5	91	-72.673%
2025-02-27	51.5700	51.5700	51.5700	51.5700	+0.428%	1	86	-66.066%
2025-02-21	48.0500	51.3500	48.0500	51.3500	+15.393%	130	85	-65.920%
2025-02-14	44.5000	44.5000	44.5000	44.5000	0.000%	40	0	-60.674%