HOOD270115P00110000
HOOD Jan 15 2027 110.00 Put
optionOPRA
EODOct 30, 2026
28.69USD+33.132%(+7.14)64Vol6,636OI
HOOD270115P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 27.32 | 28.69 | 27.0000 | 28.6900 | +33.132% | 64 | 6,669 | 0.000% |
| 2026-10-29 | 22.85 | 22.85 | 20.6500 | 21.5500 | -0.093% | 23 | 6,681 | +33.132% |
| 2026-10-28 | 22.50 | 22.50 | 21.3000 | 21.5700 | +7.313% | 97 | 6,633 | +33.009% |
| 2026-10-27 | 19.80 | 20.20 | 19.1000 | 20.1000 | -5.722% | 72 | 6,612 | +42.736% |
| 2026-10-26 | 21.45 | 22.10 | 20.7000 | 21.3200 | +5.284% | 207 | 6,525 | +34.568% |
| 2026-10-23 | 19.30 | 20.25 | 19.0000 | 20.2500 | +4.381% | 301 | 6,507 | +41.679% |
| 2026-10-22 | 18.75 | 19.70 | 16.4000 | 19.4000 | +21.250% | 288 | 6,344 | +47.887% |
| 2026-10-21 | 17.45 | 17.75 | 15.7000 | 16.0000 | -13.043% | 166 | 6,299 | +79.313% |
| 2026-10-20 | 19.55 | 19.65 | 17.0000 | 18.4000 | -3.158% | 96 | 6,250 | +55.924% |
| 2026-10-19 | 17.75 | 19.00 | 17.5500 | 19.0000 | -0.158% | 39 | 6,246 | +51.000% |
| 2026-10-16 | 15.90 | 19.03 | 15.1500 | 19.0300 | +11.157% | 185 | 6,268 | +50.762% |
| 2026-10-15 | 18.81 | 20.50 | 17.1200 | 17.1200 | +0.528% | 52 | 6,272 | +67.582% |
| 2026-10-14 | 13.50 | 17.10 | 13.5000 | 17.0300 | +38.455% | 177 | 6,176 | +68.467% |
| 2026-10-13 | 12.35 | 12.61 | 12.1500 | 12.3000 | -4.280% | 116 | 6,066 | +133.252% |
| 2026-10-12 | 12.85 | 13.06 | 12.4500 | 12.8500 | +1.022% | 98 | 6,026 | +123.268% |
| 2026-10-09 | 13.57 | 13.57 | 12.7100 | 12.7200 | -6.471% | 60 | 6,012 | +125.550% |
| 2026-10-08 | 13.95 | 14.20 | 13.0000 | 13.6000 | +7.087% | 37 | 5,987 | +110.956% |
| 2026-10-07 | 13.63 | 13.63 | 12.6700 | 12.7000 | +8.085% | 302 | 5,900 | +125.906% |
| 2026-10-06 | 10.80 | 11.85 | 10.5300 | 11.7500 | +5.856% | 49 | 5,861 | +144.170% |
| 2026-10-05 | 11.50 | 11.70 | 11.0400 | 11.1000 | -7.268% | 1,047 | 4,833 | +158.468% |
| 2026-10-02 | 11.80 | 11.97 | 10.5800 | 11.9700 | -4.622% | 16 | 4,826 | +139.683% |
| 2026-10-01 | 12.71 | 12.80 | 12.0000 | 12.5500 | +1.210% | 578 | 4,622 | +128.606% |
| 2026-09-30 | 11.40 | 12.60 | 11.4000 | 12.4000 | +10.714% | 231 | 4,417 | +131.371% |
| 2026-09-29 | 10.87 | 11.85 | 10.8700 | 11.2000 | -1.754% | 7 | 4,414 | +156.161% |
| 2026-09-28 | 10.75 | 11.45 | 10.4500 | 11.4000 | +7.750% | 2,646 | 4,419 | +151.667% |
| 2026-09-25 | 10.47 | 11.20 | 10.4700 | 10.5800 | -1.121% | 194 | 4,376 | +171.172% |
| 2026-09-24 | 10.55 | 10.70 | 9.9200 | 10.7000 | +10.309% | 68 | 4,350 | +168.131% |
| 2026-09-23 | 10.20 | 10.20 | 9.3500 | 9.7000 | -0.513% | 214 | 4,302 | +195.773% |
| 2026-09-22 | 10.00 | 10.20 | 9.7500 | 9.7500 | -5.432% | 51 | 4,297 | +194.256% |
| 2026-09-21 | 10.31 | 11.05 | 10.0000 | 10.3100 | -11.654% | 104 | 4,239 | +178.274% |
| 2026-09-18 | 13.50 | 14.37 | 11.6000 | 11.6700 | -26.604% | 276 | 4,266 | +145.844% |
| 2026-09-17 | 15.30 | 16.20 | 15.3000 | 15.9000 | -8.516% | 633 | 3,895 | +80.440% |
| 2026-09-16 | 16.56 | 17.66 | 16.5600 | 17.3800 | +8.966% | 23 | 3,891 | +65.075% |
| 2026-09-15 | 16.00 | 16.60 | 15.2500 | 15.9500 | +14.010% | 29 | 3,883 | +79.875% |
| 2026-09-14 | 14.19 | 14.30 | 13.7000 | 13.9900 | -3.517% | 33 | 3,908 | +105.075% |
| 2026-09-11 | 14.33 | 14.60 | 14.2500 | 14.5000 | -0.275% | 184 | 3,888 | +97.862% |
| 2026-09-10 | 15.07 | 15.07 | 13.8000 | 14.5400 | +3.488% | 147 | 3,851 | +97.318% |
| 2026-09-09 | 12.60 | 14.05 | 12.6000 | 14.0500 | +6.439% | 83 | 3,856 | +104.199% |
| 2026-09-08 | 11.15 | 13.20 | 11.1500 | 13.2000 | +11.486% | 114 | 3,867 | +117.348% |
| 2026-09-04 | 12.27 | 12.27 | 11.5000 | 11.8400 | +2.957% | 67 | 3,876 | +142.314% |
| 2026-09-03 | 14.40 | 14.40 | 11.5000 | 11.5000 | -33.526% | 161 | 3,948 | +149.478% |
| 2026-09-02 | 17.22 | 17.83 | 17.2200 | 17.3000 | -0.860% | 24 | 3,934 | +65.838% |
| 2026-09-01 | 17.90 | 18.05 | 17.4500 | 17.4500 | -4.905% | 12 | 3,928 | +64.413% |
| 2026-08-31 | 18.95 | 18.95 | 18.3500 | 18.3500 | +1.550% | 93 | 3,944 | +56.349% |
| 2026-08-28 | 18.07 | 18.07 | 18.0700 | 18.0700 | +8.204% | 1 | 3,944 | +58.771% |
| 2026-08-27 | 17.14 | 17.14 | 16.2500 | 16.7000 | -1.765% | 33 | 3,933 | +71.796% |
| 2026-08-26 | 17.40 | 17.40 | 16.8000 | 17.0000 | +2.719% | 9 | 3,932 | +68.765% |
| 2026-08-25 | 18.07 | 18.07 | 16.4400 | 16.5500 | -7.127% | 59 | 3,951 | +73.353% |
| 2026-08-24 | 18.10 | 18.45 | 17.8200 | 17.8200 | -3.152% | 14 | 3,962 | +60.999% |
| 2026-08-21 | 20.20 | 20.20 | 18.2200 | 18.4000 | -23.651% | 160 | 3,872 | +55.924% |
| 2026-08-20 | 22.76 | 24.10 | 22.7600 | 24.1000 | +1.431% | 6 | 3,872 | +19.046% |
| 2026-08-19 | 24.12 | 24.12 | 23.7600 | 23.7600 | -4.232% | 14 | 3,873 | +20.749% |
| 2026-08-18 | 24.81 | 24.81 | 24.8100 | 24.8100 | +8.341% | 5 | 3,873 | +15.639% |
| 2026-08-17 | 22.90 | 22.90 | 22.9000 | 22.9000 | +0.483% | 14 | 3,872 | +25.284% |
| 2026-08-14 | 22.79 | 22.79 | 22.7900 | 22.7900 | +1.741% | 1 | 3,871 | +25.889% |
| 2026-08-13 | 22.40 | 22.40 | 22.4000 | 22.4000 | -12.500% | 1 | 3,870 | +28.080% |
| 2026-08-11 | 25.60 | 25.60 | 25.6000 | 25.6000 | -1.273% | 10 | 3,870 | +12.070% |
| 2026-08-07 | 25.56 | 25.95 | 25.5300 | 25.9300 | -6.356% | 13 | 3,881 | +10.644% |
| 2026-08-03 | 28.38 | 28.38 | 27.6900 | 27.6900 | -8.554% | 5 | 3,878 | +3.611% |
| 2026-07-30 | 29.90 | 30.28 | 29.4500 | 30.2800 | +3.415% | 12 | 3,879 | -5.251% |
| 2026-07-29 | 29.15 | 29.41 | 29.1500 | 29.2800 | +3.830% | 9 | 3,878 | -2.015% |
| 2026-07-28 | 29.88 | 30.01 | 27.4000 | 28.2000 | +3.676% | 83 | 3,872 | +1.738% |
| 2026-07-27 | 26.20 | 27.75 | 26.2000 | 27.2000 | -0.911% | 16 | 3,872 | +5.478% |
| 2026-07-24 | 27.85 | 27.85 | 26.7000 | 27.4500 | +15.336% | 33 | 3,893 | +4.517% |
| 2026-07-23 | 23.55 | 24.00 | 23.5500 | 23.8000 | +6.013% | 72 | 3,875 | +20.546% |
| 2026-07-22 | 22.55 | 22.55 | 22.4500 | 22.4500 | +1.126% | 4 | 3,876 | +27.795% |
| 2026-07-21 | 23.13 | 23.13 | 21.8800 | 22.2000 | -11.377% | 67 | 3,870 | +29.234% |
| 2026-07-20 | 24.28 | 25.10 | 24.2800 | 25.0500 | +3.299% | 42 | 3,871 | +14.531% |
| 2026-07-17 | 25.42 | 25.42 | 24.2000 | 24.2500 | +11.751% | 30 | 3,865 | +18.309% |
| 2026-07-16 | 19.97 | 21.70 | 19.6000 | 21.7000 | +13.613% | 46 | 3,849 | +32.212% |
| 2026-07-15 | 18.90 | 19.10 | 18.9000 | 19.1000 | -4.165% | 4 | 3,850 | +50.209% |
| 2026-07-14 | 20.25 | 20.90 | 19.9300 | 19.9300 | -4.641% | 31 | 3,838 | +43.954% |
| 2026-07-13 | 19.30 | 20.90 | 19.3000 | 20.9000 | +4.920% | 4 | 3,838 | +37.273% |
| 2026-07-10 | 19.73 | 20.49 | 19.2800 | 19.9200 | +5.341% | 59 | 3,857 | +44.026% |
| 2026-07-09 | 18.65 | 18.97 | 18.6500 | 18.9100 | -5.213% | 239 | 4,036 | +51.719% |
| 2026-07-08 | 20.30 | 20.45 | 19.9500 | 19.9500 | +3.636% | 3 | 4,036 | +43.810% |
| 2026-07-07 | 18.50 | 19.59 | 18.5000 | 19.2500 | +1.744% | 52 | 4,036 | +49.039% |
| 2026-07-06 | 19.50 | 19.60 | 18.6300 | 18.9200 | -6.614% | 21 | 4,027 | +51.638% |
| 2026-07-02 | 19.45 | 20.90 | 18.2000 | 20.2600 | -6.593% | 28 | 4,028 | +41.609% |
| 2026-07-01 | 21.89 | 21.89 | 21.6800 | 21.6900 | -13.586% | 11 | 4,017 | +32.273% |
| 2026-06-30 | 25.10 | 25.10 | 25.1000 | 25.1000 | +1.210% | 1 | 4,017 | +14.303% |
| 2026-06-29 | 24.80 | 24.80 | 24.8000 | 24.8000 | -6.238% | 51 | 4,017 | +15.685% |
| 2026-06-26 | 26.85 | 27.15 | 26.2000 | 26.4500 | -5.367% | 90 | 3,990 | +8.469% |
| 2026-06-25 | 27.75 | 27.95 | 27.7500 | 27.9500 | +11.577% | 4 | 3,992 | +2.648% |
| 2026-06-24 | 25.49 | 25.51 | 25.0500 | 25.0500 | +9.150% | 23 | 4,014 | +14.531% |
| 2026-06-23 | 23.30 | 23.30 | 22.8500 | 22.9500 | +3.378% | 63 | 4,045 | +25.011% |
| 2026-06-22 | 21.65 | 22.20 | 21.6500 | 22.2000 | -2.418% | 53 | 4,044 | +29.234% |
| 2026-06-18 | 23.00 | 23.10 | 22.0000 | 22.7500 | -2.151% | 152 | 4,045 | +26.110% |
| 2026-06-17 | 24.20 | 24.25 | 21.7500 | 23.2500 | -15.455% | 106 | 4,028 | +23.398% |
| 2026-06-16 | 27.50 | 27.50 | 27.5000 | 27.5000 | +6.383% | 1 | 4,028 | +4.327% |
| 2026-06-15 | 26.18 | 26.18 | 25.8500 | 25.8500 | -12.373% | 2 | 4,029 | +10.986% |
| 2026-06-12 | 29.80 | 29.80 | 29.5000 | 29.5000 | -3.279% | 2 | 4,029 | -2.746% |
| 2026-06-11 | 32.70 | 32.70 | 30.5000 | 30.5000 | -4.688% | 36 | 4,049 | -5.934% |
| 2026-06-10 | 32.85 | 32.85 | 32.0000 | 32.0000 | -8.571% | 12 | 4,047 | -10.344% |
| 2026-06-09 | 36.42 | 36.42 | 35.0000 | 35.0000 | +2.249% | 6 | 4,046 | -18.029% |
| 2026-06-08 | 34.23 | 34.23 | 34.2300 | 34.2300 | -7.411% | 1 | 4,047 | -16.185% |
| 2026-06-05 | 37.23 | 37.23 | 36.9700 | 36.9700 | +7.847% | 3 | 4,049 | -22.397% |
| 2026-06-04 | 34.95 | 34.95 | 34.2200 | 34.2800 | +10.581% | 35 | 4,078 | -16.307% |
| 2026-06-01 | 32.88 | 32.93 | 31.0000 | 31.0000 | +6.897% | 33 | 4,082 | -7.452% |
| 2026-05-29 | 30.10 | 30.10 | 29.0000 | 29.0000 | -27.081% | 120 | 3,981 | -1.069% |
| 2026-05-19 | 39.77 | 39.77 | 39.7700 | 39.7700 | +3.838% | 1 | 3,980 | -27.860% |
| 2026-05-15 | 38.30 | 38.30 | 38.3000 | 38.3000 | +3.935% | 1 | 3,980 | -25.091% |
| 2026-05-14 | 36.85 | 36.85 | 36.8500 | 36.8500 | -3.635% | 4 | 3,980 | -22.144% |
| 2026-05-13 | 38.50 | 38.50 | 38.2400 | 38.2400 | +3.240% | 15 | 3,980 | -24.974% |
| 2026-05-12 | 37.04 | 37.04 | 37.0400 | 37.0400 | +1.563% | 1 | 3,981 | -22.543% |
| 2026-05-11 | 36.47 | 36.47 | 36.4700 | 36.4700 | -4.152% | 10 | 3,981 | -21.333% |
| 2026-05-07 | 37.68 | 38.05 | 37.4600 | 38.0500 | -0.523% | 32 | 3,969 | -24.599% |
| 2026-05-06 | 38.25 | 38.25 | 38.2500 | 38.2500 | +0.131% | 4 | 3,969 | -24.993% |
| 2026-05-05 | 37.87 | 38.60 | 37.6200 | 38.2000 | -0.261% | 5 | 3,969 | -24.895% |
| 2026-05-04 | 38.30 | 38.30 | 38.3000 | 38.3000 | -4.202% | 1 | 3,969 | -25.091% |
| 2026-05-01 | 39.98 | 39.98 | 39.9800 | 39.9800 | -2.749% | 1 | 3,968 | -28.239% |
| 2026-04-30 | 41.11 | 41.11 | 41.1100 | 41.1100 | -3.271% | 1 | 3,968 | -30.212% |
| 2026-04-29 | 42.10 | 43.35 | 41.9200 | 42.5000 | +20.090% | 306 | 3,967 | -32.494% |
| 2026-04-28 | 35.33 | 35.40 | 35.3300 | 35.3900 | +3.480% | 4 | 4,232 | -18.932% |
| 2026-04-27 | 34.58 | 34.58 | 34.2000 | 34.2000 | -1.865% | 40 | 4,232 | -16.111% |
| 2026-04-24 | 34.85 | 34.85 | 34.8500 | 34.8500 | +1.044% | 1 | 4,228 | -17.676% |
| 2026-04-23 | 33.32 | 34.49 | 33.1700 | 34.4900 | +5.313% | 38 | 4,228 | -16.816% |
| 2026-04-22 | 32.45 | 32.75 | 32.4500 | 32.7500 | -0.152% | 5 | 4,228 | -12.397% |
| 2026-04-21 | 32.65 | 32.80 | 32.6500 | 32.8000 | +4.028% | 25 | 4,220 | -12.530% |
| 2026-04-20 | 30.82 | 31.53 | 30.8200 | 31.5300 | +1.710% | 12 | 4,220 | -9.007% |
| 2026-04-17 | 31.20 | 31.26 | 30.5000 | 31.0000 | -8.419% | 14 | 4,209 | -7.452% |
| 2026-04-15 | 35.25 | 35.25 | 33.8500 | 33.8500 | -10.497% | 46 | 4,213 | -15.244% |
| 2026-04-14 | 39.00 | 39.00 | 37.8200 | 37.8200 | -11.532% | 22 | 4,213 | -24.141% |
| 2026-04-13 | 42.80 | 42.80 | 42.7500 | 42.7500 | -3.412% | 49 | 4,205 | -32.889% |
| 2026-04-10 | 44.10 | 44.26 | 44.1000 | 44.2600 | +0.705% | 2 | 4,235 | -35.178% |
| 2026-04-09 | 43.95 | 43.95 | 43.9500 | 43.9500 | +4.196% | 1 | 4,235 | -34.721% |
| 2026-04-08 | 40.88 | 42.18 | 40.8000 | 42.1800 | -7.174% | 28 | 4,234 | -31.982% |
| 2026-04-07 | 45.44 | 45.44 | 45.4400 | 45.4400 | +2.066% | 2 | 4,258 | -36.862% |
| 2026-04-02 | 44.43 | 45.15 | 44.4300 | 44.5200 | -0.625% | 5 | 4,257 | -35.557% |
| 2026-03-31 | 46.93 | 46.93 | 44.8000 | 44.8000 | -3.801% | 24 | 4,257 | -35.960% |
| 2026-03-30 | 46.32 | 46.60 | 46.3200 | 46.5700 | -1.230% | 6 | 4,257 | -38.394% |
| 2026-03-27 | 46.43 | 47.15 | 45.8500 | 47.1500 | +6.674% | 10 | 4,261 | -39.152% |
| 2026-03-26 | 43.90 | 44.20 | 43.3500 | 44.2000 | +5.238% | 121 | 4,257 | -35.090% |
| 2026-03-25 | 42.00 | 42.00 | 42.0000 | 42.0000 | -4.372% | 1 | 4,325 | -31.690% |
| 2026-03-24 | 43.15 | 43.92 | 43.1500 | 43.9200 | +5.526% | 2 | 4,325 | -34.677% |
| 2026-03-23 | 41.62 | 41.62 | 41.6200 | 41.6200 | -4.563% | 3 | 4,324 | -31.067% |
| 2026-03-20 | 42.80 | 43.61 | 42.8000 | 43.6100 | +5.978% | 11 | 4,324 | -34.212% |
| 2026-03-19 | 41.65 | 41.65 | 40.3000 | 41.1500 | +8.090% | 7,014 | 4,319 | -30.279% |
| 2026-03-18 | 38.07 | 38.07 | 38.0700 | 38.0700 | -2.385% | 3 | 8,626 | -24.639% |
| 2026-03-17 | 39.00 | 39.00 | 39.0000 | 39.0000 | -5.569% | 10 | 8,623 | -26.436% |
| 2026-03-16 | 41.18 | 41.30 | 41.1800 | 41.3000 | -2.133% | 30 | 8,613 | -30.533% |
| 2026-03-13 | 42.20 | 42.20 | 42.2000 | 42.2000 | +5.237% | 1 | 8,583 | -32.014% |
| 2026-03-09 | 40.10 | 40.10 | 40.0500 | 40.1000 | -0.397% | 6 | 8,584 | -28.454% |
| 2026-03-06 | 39.95 | 40.26 | 39.5500 | 40.2600 | +7.647% | 4 | 8,584 | -28.738% |
| 2026-03-04 | 38.20 | 38.20 | 37.4000 | 37.4000 | -9.836% | 4 | 8,586 | -23.289% |
| 2026-02-27 | 41.20 | 41.48 | 41.2000 | 41.4800 | +5.013% | 4 | 8,589 | -30.834% |
| 2026-02-26 | 39.60 | 39.60 | 39.5000 | 39.5000 | -1.912% | 4 | 8,587 | -27.367% |
| 2026-02-25 | 40.25 | 40.60 | 39.9000 | 40.2700 | -6.674% | 2,506 | 6,083 | -28.756% |
| 2026-02-24 | 42.75 | 43.15 | 42.7500 | 43.1500 | -1.394% | 12 | 6,083 | -33.511% |
| 2026-02-23 | 43.76 | 43.76 | 43.7600 | 43.7600 | +6.085% | 1 | 6,073 | -34.438% |
| 2026-02-20 | 40.80 | 41.25 | 40.3900 | 41.2500 | -3.711% | 26 | 6,072 | -30.448% |
| 2026-02-19 | 42.17 | 42.84 | 42.1200 | 42.8400 | +2.243% | 4,509 | 6,048 | -33.030% |
| 2026-02-18 | 41.90 | 41.90 | 41.9000 | 41.9000 | +0.119% | 100 | 1,547 | -31.527% |
| 2026-02-17 | 42.30 | 42.30 | 41.8500 | 41.8500 | +1.136% | 6 | 1,647 | -31.446% |
| 2026-02-13 | 41.32 | 41.38 | 41.3200 | 41.3800 | -8.492% | 31 | 1,619 | -30.667% |
| 2026-02-12 | 40.80 | 45.25 | 40.7400 | 45.2200 | +8.078% | 17 | 1,619 | -36.555% |
| 2026-02-11 | 40.50 | 41.84 | 40.5000 | 41.8400 | +16.546% | 5 | 1,617 | -31.429% |
| 2026-02-10 | 35.65 | 36.05 | 35.6500 | 35.9000 | +3.309% | 9 | 1,618 | -20.084% |
| 2026-02-09 | 34.60 | 34.75 | 34.6000 | 34.7500 | -7.825% | 12 | 1,618 | -17.439% |
| 2026-02-06 | 40.93 | 40.93 | 37.4500 | 37.7000 | -12.973% | 7 | 1,618 | -23.899% |
| 2026-02-05 | 40.90 | 43.32 | 40.9000 | 43.3200 | +7.095% | 85 | 1,619 | -33.772% |
| 2026-02-04 | 37.71 | 40.45 | 37.7100 | 40.4500 | +13.401% | 28 | 1,540 | -29.073% |
| 2026-02-03 | 34.34 | 35.77 | 34.3400 | 35.6700 | +5.128% | 44 | 1,535 | -19.568% |
| 2026-02-02 | 32.68 | 33.93 | 32.5200 | 33.9300 | +20.747% | 21 | 1,515 | -15.444% |
| 2026-01-30 | 26.94 | 28.14 | 26.9400 | 28.1000 | -1.576% | 28 | 1,515 | +2.100% |
| 2026-01-29 | 26.95 | 28.62 | 26.9500 | 28.5500 | +7.940% | 15 | 1,498 | +0.490% |
| 2026-01-28 | 25.73 | 26.45 | 25.7300 | 26.4500 | +6.955% | 3 | 1,501 | +8.469% |
| 2026-01-26 | 24.72 | 24.76 | 24.6900 | 24.7300 | +1.602% | 35 | 1,501 | +16.013% |
| 2026-01-23 | 24.75 | 24.75 | 24.3400 | 24.3400 | -4.173% | 14 | 1,466 | +17.872% |
| 2026-01-22 | 25.65 | 26.05 | 25.3900 | 25.4000 | -0.196% | 80 | 1,466 | +12.953% |
| 2026-01-21 | 25.80 | 25.80 | 25.4500 | 25.4500 | -3.671% | 3 | 1,438 | +12.731% |
| 2026-01-20 | 26.45 | 26.45 | 25.9400 | 26.4200 | +5.469% | 4 | 1,440 | +8.592% |
| 2026-01-16 | 25.09 | 26.00 | 24.7500 | 25.0500 | +2.917% | 164 | 1,433 | +14.531% |
| 2026-01-15 | 22.15 | 24.40 | 22.1500 | 24.3400 | +7.795% | 341 | 1,433 | +17.872% |
| 2026-01-14 | 22.25 | 22.58 | 22.2500 | 22.5800 | +5.023% | 2 | 1,129 | +27.059% |
| 2026-01-13 | 21.40 | 21.54 | 21.4000 | 21.5000 | -5.495% | 12 | 1,128 | +33.442% |
| 2026-01-12 | 22.70 | 22.75 | 21.9000 | 22.7500 | -1.472% | 7 | 1,137 | +26.110% |
| 2026-01-09 | 23.02 | 23.63 | 22.9500 | 23.0900 | -0.688% | 20 | 1,143 | +24.253% |
| 2026-01-08 | 23.50 | 24.00 | 23.2500 | 23.2500 | -0.215% | 15 | 1,141 | +23.398% |
| 2026-01-07 | 23.01 | 23.30 | 22.5500 | 23.3000 | +4.955% | 25 | 1,136 | +23.133% |
| 2026-01-06 | 22.20 | 22.20 | 22.2000 | 22.2000 | +2.540% | 1 | 1,111 | +29.234% |
| 2026-01-05 | 23.00 | 23.00 | 21.6000 | 21.6500 | -8.765% | 15 | 1,111 | +32.517% |
| 2026-01-02 | 24.41 | 24.45 | 23.7300 | 23.7300 | -1.125% | 31 | 1,122 | +20.902% |
| 2025-12-31 | 24.00 | 24.13 | 24.0000 | 24.0000 | +2.128% | 55 | 1,054 | +19.542% |
| 2025-12-30 | 23.30 | 23.50 | 23.3000 | 23.5000 | -0.424% | 12 | 1,054 | +22.085% |
| 2025-12-29 | 23.60 | 23.60 | 23.6000 | 23.6000 | +5.404% | 1 | 1,065 | +21.568% |
| 2025-12-26 | 22.39 | 22.39 | 22.3900 | 22.3900 | -1.366% | 10 | 1,064 | +28.138% |
| 2025-12-24 | 22.70 | 22.70 | 22.7000 | 22.7000 | +1.566% | 1 | 1,053 | +26.388% |
| 2025-12-23 | 22.71 | 22.71 | 22.3500 | 22.3500 | +1.131% | 76 | 1,053 | +28.367% |
| 2025-12-22 | 22.35 | 22.35 | 22.1000 | 22.1000 | -3.070% | 16 | 977 | +29.819% |
| 2025-12-19 | 23.50 | 23.50 | 22.8000 | 22.8000 | -5.119% | 20 | 966 | +25.833% |
| 2025-12-18 | 24.00 | 24.03 | 23.6000 | 24.0300 | +0.460% | 8 | 974 | +19.392% |
| 2025-12-17 | 22.75 | 23.92 | 22.7500 | 23.9200 | -0.333% | 7 | 972 | +19.941% |
| 2025-12-16 | 24.00 | 24.00 | 24.0000 | 24.0000 | -4.762% | 5 | 974 | +19.542% |
| 2025-12-15 | 25.17 | 25.50 | 24.9900 | 25.2000 | +3.918% | 12 | 974 | +13.849% |
| 2025-12-12 | 22.90 | 24.45 | 22.9000 | 24.2500 | +3.854% | 4 | 969 | +18.309% |
| 2025-12-11 | 23.40 | 23.40 | 23.2000 | 23.3500 | +15.594% | 5 | 969 | +22.869% |
| 2025-12-10 | 20.20 | 20.20 | 20.2000 | 20.2000 | -5.164% | 2 | 964 | +42.030% |
| 2025-12-05 | 21.35 | 21.37 | 21.3000 | 21.3000 | +5.970% | 8 | 966 | +34.695% |
| 2025-12-04 | 20.30 | 20.30 | 20.1000 | 20.1000 | -4.286% | 402 | 958 | +42.736% |
| 2025-12-03 | 21.30 | 21.30 | 21.0000 | 21.0000 | -8.457% | 14 | 603 | +36.619% |
| 2025-12-02 | 22.94 | 22.94 | 22.9400 | 22.9400 | -4.417% | 1 | 593 | +25.065% |
| 2025-12-01 | 24.00 | 24.00 | 24.0000 | 24.0000 | +6.054% | 1 | 593 | +19.542% |
| 2025-11-28 | 22.74 | 22.74 | 22.6300 | 22.6300 | -1.179% | 2 | 593 | +26.779% |
| 2025-11-26 | 24.00 | 24.00 | 22.9000 | 22.9000 | -17.774% | 11 | 595 | +25.284% |
| 2025-11-25 | 28.38 | 28.50 | 27.7500 | 27.8500 | +1.791% | 11 | 595 | +3.016% |
| 2025-11-24 | 28.70 | 28.70 | 27.3600 | 27.3600 | -9.852% | 20 | 597 | +4.861% |
| 2025-11-21 | 31.88 | 31.88 | 29.8000 | 30.3500 | +2.154% | 32 | 606 | -5.470% |
| 2025-11-20 | 25.66 | 30.45 | 25.6600 | 29.7100 | +7.645% | 29 | 604 | -3.433% |
| 2025-11-19 | 27.30 | 27.60 | 26.6000 | 27.6000 | -0.181% | 11 | 599 | +3.949% |
| 2025-11-18 | 27.95 | 27.95 | 27.3000 | 27.6500 | -2.297% | 12 | 598 | +3.761% |
| 2025-11-17 | 27.05 | 28.82 | 27.0500 | 28.3000 | +10.331% | 70 | 604 | +1.378% |
| 2025-11-14 | 25.75 | 25.75 | 25.6500 | 25.6500 | -1.346% | 6 | 566 | +11.852% |
| 2025-11-13 | 23.24 | 26.00 | 23.2400 | 26.0000 | +12.554% | 65 | 568 | +10.346% |
| 2025-11-12 | 23.10 | 23.10 | 23.1000 | 23.1000 | -0.645% | 2 | 568 | +24.199% |
| 2025-11-10 | 23.20 | 23.25 | 23.2000 | 23.2500 | +1.528% | 6 | 568 | +23.398% |
| 2025-11-06 | 21.45 | 23.21 | 21.4500 | 22.9000 | +13.086% | 17 | 573 | +25.284% |
| 2025-11-05 | 21.00 | 21.00 | 20.2500 | 20.2500 | -4.436% | 8 | 571 | +41.679% |
| 2025-11-04 | 21.19 | 21.19 | 21.1900 | 21.1900 | +1.631% | 1 | 568 | +35.394% |
| 2025-11-03 | 20.85 | 20.85 | 20.8500 | 20.8500 | +0.725% | 1 | 569 | +37.602% |
| 2025-10-31 | 19.60 | 20.70 | 19.4500 | 20.7000 | -3.271% | 6 | 569 | +38.599% |
| 2025-10-30 | 20.41 | 21.40 | 20.4100 | 21.4000 | +5.419% | 4 | 569 | +34.065% |
| 2025-10-29 | 20.30 | 20.30 | 20.3000 | 20.3000 | +1.908% | 1 | 569 | +41.330% |
| 2025-10-28 | 19.71 | 19.92 | 19.7100 | 19.9200 | +1.997% | 2 | 569 | +44.026% |
| 2025-10-27 | 19.90 | 19.90 | 19.2000 | 19.5300 | -7.353% | 8 | 566 | +46.902% |
| 2025-10-24 | 20.85 | 21.25 | 20.8500 | 21.0800 | -4.615% | 15 | 566 | +36.101% |
| 2025-10-23 | 22.30 | 22.30 | 22.1000 | 22.1000 | -14.175% | 2 | 564 | +29.819% |
| 2025-10-22 | 24.57 | 25.75 | 24.5700 | 25.7500 | +13.737% | 18 | 564 | +11.417% |
| 2025-10-21 | 22.60 | 22.75 | 22.6000 | 22.6400 | +7.045% | 7 | 564 | +26.723% |
| 2025-10-20 | 21.38 | 21.38 | 21.0500 | 21.1500 | -8.442% | 8 | 561 | +35.650% |
| 2025-10-17 | 24.40 | 24.42 | 23.0000 | 23.1000 | +4.007% | 14 | 565 | +24.199% |
| 2025-10-14 | 22.21 | 22.21 | 22.2100 | 22.2100 | +4.518% | 5 | 566 | +29.176% |
| 2025-10-10 | 20.80 | 21.25 | 20.8000 | 21.2500 | +10.677% | 5 | 561 | +35.012% |
| 2025-10-09 | 19.20 | 19.20 | 19.2000 | 19.2000 | +2.128% | 3 | 558 | +49.427% |
| 2025-10-08 | 19.48 | 19.48 | 18.8000 | 18.8000 | -5.051% | 10 | 555 | +52.606% |
| 2025-10-07 | 19.80 | 19.80 | 19.8000 | 19.8000 | +2.857% | 1 | 554 | +44.899% |
| 2025-10-06 | 18.50 | 19.25 | 18.5000 | 19.2500 | +0.260% | 6 | 554 | +49.039% |
| 2025-10-03 | 19.35 | 19.35 | 18.9500 | 19.2000 | -1.941% | 112 | 552 | +49.427% |
| 2025-10-02 | 19.70 | 19.70 | 19.5800 | 19.5800 | -5.319% | 2 | 505 | +46.527% |
| 2025-10-01 | 20.50 | 20.84 | 20.5000 | 20.6800 | -1.711% | 12 | 504 | +38.733% |
| 2025-09-29 | 22.45 | 22.45 | 21.0400 | 21.0400 | -7.921% | 81 | 514 | +36.359% |
| 2025-09-24 | 22.85 | 22.85 | 22.8500 | 22.8500 | 0.000% | 1 | 498 | +25.558% |
| 2025-09-22 | 22.90 | 22.90 | 22.8500 | 22.8500 | -2.683% | 14 | 497 | +25.558% |
| 2025-09-19 | 23.63 | 23.63 | 23.4200 | 23.4800 | -2.167% | 5 | 510 | +22.189% |
| 2025-09-18 | 23.80 | 24.10 | 23.7200 | 24.0000 | -3.730% | 9 | 513 | +19.542% |
| 2025-09-17 | 25.40 | 25.45 | 24.9300 | 24.9300 | -5.065% | 10 | 514 | +15.082% |
| 2025-09-16 | 25.49 | 26.26 | 25.2800 | 26.2600 | +0.613% | 15 | 519 | +9.254% |
| 2025-09-15 | 26.40 | 26.40 | 26.1000 | 26.1000 | +0.694% | 31 | 507 | +9.923% |
| 2025-09-12 | 25.40 | 26.05 | 25.4000 | 25.9200 | +3.680% | 31 | 505 | +10.687% |
| 2025-09-11 | 25.09 | 25.09 | 25.0000 | 25.0000 | +0.402% | 6 | 475 | +14.760% |
| 2025-09-10 | 24.50 | 24.90 | 24.5000 | 24.9000 | -6.742% | 101 | 469 | +15.221% |
| 2025-09-09 | 26.70 | 26.70 | 26.7000 | 26.7000 | +2.103% | 25 | 469 | +7.453% |
| 2025-09-08 | 27.70 | 27.70 | 26.1500 | 26.1500 | -21.235% | 34 | 469 | +9.713% |
| 2025-09-05 | 32.00 | 33.20 | 32.0000 | 33.2000 | +4.468% | 2 | 459 | -13.584% |
| 2025-09-02 | 31.78 | 31.78 | 31.7800 | 31.7800 | +3.518% | 1 | 459 | -9.723% |
| 2025-08-29 | 30.50 | 30.70 | 30.5000 | 30.7000 | +1.622% | 2 | 458 | -6.547% |
| 2025-08-27 | 30.00 | 30.21 | 30.0000 | 30.2100 | +3.459% | 3 | 458 | -5.031% |
| 2025-08-22 | 30.07 | 30.07 | 28.9000 | 29.2000 | -5.563% | 12 | 457 | -1.747% |
| 2025-08-21 | 30.92 | 30.92 | 30.9200 | 30.9200 | -5.588% | 1 | 450 | -7.212% |
| 2025-08-20 | 29.80 | 32.75 | 29.8000 | 32.7500 | +15.929% | 105 | 449 | -12.397% |
| 2025-08-19 | 26.75 | 28.25 | 26.6500 | 28.2500 | +3.670% | 6 | 450 | +1.558% |
| 2025-08-18 | 27.80 | 29.10 | 27.2500 | 27.2500 | 0.000% | 122 | 448 | +5.284% |
| 2025-08-15 | 28.25 | 28.50 | 27.2500 | 27.2500 | -4.887% | 39 | 331 | +5.284% |
| 2025-08-14 | 28.75 | 28.75 | 28.5500 | 28.6500 | -5.757% | 104 | 293 | +0.140% |
| 2025-08-13 | 29.50 | 30.40 | 29.5000 | 30.4000 | +9.550% | 8 | 189 | -5.625% |
| 2025-08-12 | 27.75 | 27.75 | 27.7500 | 27.7500 | +0.036% | 2 | 185 | +3.387% |
| 2025-08-11 | 27.74 | 27.74 | 27.7400 | 27.7400 | -0.929% | 1 | 185 | +3.425% |
| 2025-08-08 | 28.00 | 28.20 | 27.5000 | 28.0000 | -4.306% | 26 | 186 | +2.464% |
| 2025-08-07 | 28.70 | 29.26 | 28.7000 | 29.2600 | -3.908% | 23 | 179 | -1.948% |
| 2025-08-06 | 30.55 | 30.65 | 30.4500 | 30.4500 | -1.774% | 145 | 157 | -5.780% |
| 2025-08-05 | 31.00 | 31.00 | 31.0000 | 31.0000 | +2.649% | 1 | 52 | -7.452% |
| 2025-08-04 | 30.20 | 30.20 | 30.2000 | 30.2000 | -8.207% | 1 | 52 | -5.000% |
| 2025-08-01 | 32.90 | 32.90 | 32.9000 | 32.9000 | +7.869% | 1 | 51 | -12.796% |
| 2025-07-30 | 30.50 | 30.50 | 30.5000 | 30.5000 | -0.716% | 1 | 50 | -5.934% |
| 2025-07-28 | 30.72 | 30.72 | 30.7200 | 30.7200 | -0.583% | 1 | 50 | -6.608% |
| 2025-07-25 | 30.97 | 31.07 | 30.9000 | 30.9000 | -4.865% | 7 | 50 | -7.152% |
| 2025-07-22 | 32.48 | 32.48 | 32.4800 | 32.4800 | +3.770% | 1 | 49 | -11.669% |
| 2025-07-21 | 30.15 | 31.30 | 30.1500 | 31.3000 | +1.988% | 15 | 49 | -8.339% |
| 2025-07-18 | 29.65 | 31.35 | 29.6500 | 30.6900 | -6.147% | 17 | 44 | -6.517% |
| 2025-07-16 | 32.70 | 32.70 | 32.7000 | 32.7000 | -4.190% | 30 | 31 | -12.263% |
| 2025-07-15 | 34.13 | 34.13 | 34.1300 | 34.1300 | -10.888% | 8 | 1 | -15.939% |
| 2025-06-30 | 38.30 | 38.30 | 38.3000 | 38.3000 | -12.357% | 8 | 9 | -25.091% |
| 2025-06-11 | 43.70 | 43.70 | 43.7000 | 43.7000 | 0.000% | 1 | 1 | -34.348% |