Dark

HOOD20270115P40
HOOD Jan 15 2027 40.00 Put (HOOD270115P00040000)
option OPRA

EOD

Aug 19, 2026

0.35000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,183	0.000%
2026-08-18	0.3500	0.3500	0.3500	0.3500	0.000%	2	4,184	0.000%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-12.500%	2	4,184	0.000%
2026-08-13	0.3900	0.4000	0.3900	0.4000	+2.564%	15	4,184	-12.500%
2026-08-12	0.4400	0.4500	0.3900	0.3900	-22.000%	21	4,184	-10.256%
2026-08-11	0.5200	0.5200	0.4600	0.5000	-1.961%	138	4,179	-30.000%
2026-08-10	0.5200	0.5200	0.5000	0.5100	-21.538%	7	4,175	-31.373%
2026-08-07	0.6600	0.6700	0.6500	0.6500	-1.515%	200	4,175	-46.154%
2026-08-05	0.7000	0.7000	0.6600	0.6600	-15.385%	14	4,265	-46.970%
2026-08-04	0.7800	0.7800	0.7800	0.7800	-1.266%	1	4,265	-55.128%
2026-08-03	0.7800	0.7900	0.7800	0.7900	-16.842%	2	4,265	-55.696%
2026-07-30	1.0000	1.0000	0.9500	0.9500	-2.062%	5	4,265	-63.158%
2026-07-29	1.0300	1.0300	0.9700	0.9700	-3.960%	4	4,262	-63.918%
2026-07-28	0.9600	1.0700	0.9600	1.0100	+7.447%	6	4,264	-65.347%
2026-07-24	0.9400	0.9400	0.9400	0.9400	-13.761%	1	4,264	-62.766%
2026-07-20	1.0900	1.0900	1.0900	1.0900	+31.325%	1	4,264	-67.890%
2026-07-17	0.8900	0.8900	0.8300	0.8300	+15.278%	11	4,264	-57.831%
2026-07-15	0.7200	0.7200	0.7200	0.7200	-5.263%	1	4,267	-51.389%
2026-07-13	0.7600	0.7600	0.7600	0.7600	+2.703%	10	4,268	-53.947%
2026-07-10	0.7300	0.7400	0.7300	0.7400	-2.632%	8	4,268	-52.703%
2026-07-09	0.7600	0.7600	0.7600	0.7600	+4.110%	1	4,273	-53.947%
2026-07-08	0.7300	0.7300	0.7300	0.7300	+2.817%	2	4,273	-52.055%
2026-07-07	0.7200	0.8100	0.7100	0.7100	+14.516%	6	4,275	-50.704%
2026-07-06	0.7000	0.7000	0.6200	0.6200	-21.519%	2	4,279	-43.548%
2026-07-02	0.8000	0.8600	0.7500	0.7900	-11.236%	64	4,234	-55.696%
2026-07-01	0.9500	0.9500	0.8900	0.8900	-8.247%	13	4,234	-60.674%
2026-06-30	0.9700	0.9700	0.9700	0.9700	-4.902%	8	4,246	-63.918%
2026-06-29	1.0200	1.0200	1.0200	1.0200	-11.304%	50	4,246	-65.686%
2026-06-25	1.1500	1.1500	1.1500	1.1500	-7.258%	3	4,255	-69.565%
2026-06-24	1.0000	1.2400	1.0000	1.2400	-4.615%	33	4,258	-71.774%
2026-06-23	0.9500	1.3000	0.9500	1.3000	+44.444%	3	4,257	-73.077%
2026-06-22	0.8600	0.9200	0.8600	0.9000	-5.263%	3	4,259	-61.111%
2026-06-18	0.9800	0.9800	0.9100	0.9500	-7.767%	67	4,369	-63.158%
2026-06-17	1.0500	1.0600	0.9100	1.0300	-4.630%	69	4,369	-66.019%
2026-06-16	1.2800	1.2800	1.0700	1.0800	-2.703%	18	4,369	-67.593%
2026-06-15	1.3000	1.3000	1.0800	1.1100	-31.056%	34	4,370	-68.468%
2026-06-11	1.4800	1.6100	1.4800	1.6100	-0.617%	6	4,373	-78.261%
2026-06-10	1.6900	1.6900	1.5500	1.6200	-19.000%	55	4,378	-78.395%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+8.108%	2	4,427	-82.500%
2026-06-08	1.8400	1.8600	1.8400	1.8500	-8.867%	9	4,427	-81.081%
2026-06-05	1.6100	2.0300	1.6100	2.0300	+20.118%	41	4,433	-82.759%
2026-06-03	1.6900	1.7200	1.6800	1.6900	+8.333%	51	4,462	-79.290%
2026-06-02	1.4300	1.6800	1.4300	1.5600	+16.418%	14	4,481	-77.564%
2026-06-01	1.6400	1.6400	1.3400	1.3400	+3.077%	147	4,491	-73.881%
2026-05-29	1.5000	1.5200	1.3000	1.3000	-15.033%	19	4,469	-73.077%
2026-05-28	1.9400	1.9400	1.5300	1.5300	-16.848%	238	4,472	-77.124%
2026-05-27	1.8400	1.8400	1.8400	1.8400	-0.541%	10	4,624	-80.978%
2026-05-21	1.8500	1.8500	1.8500	1.8500	-3.141%	1	4,629	-81.081%
2026-05-20	1.8800	1.9600	1.7900	1.9100	-3.535%	810	4,629	-81.675%
2026-05-19	2.0900	2.0900	1.9800	1.9800	+1.538%	9	4,008	-82.323%
2026-05-18	1.9500	1.9500	1.9500	1.9500	-1.515%	1	4,008	-82.051%
2026-05-15	1.9500	1.9800	1.9500	1.9800	+8.791%	2	4,008	-82.323%
2026-05-14	1.9000	1.9100	1.7200	1.8200	-10.345%	22	4,007	-80.769%
2026-05-13	2.0300	2.0300	2.0300	2.0300	+6.283%	1	4,008	-82.759%
2026-05-12	2.0100	2.0100	1.9000	1.9100	-6.373%	62	4,008	-81.675%
2026-05-11	2.0400	2.0400	2.0400	2.0400	+2.000%	3	4,008	-82.843%
2026-05-08	2.1000	2.1200	2.0000	2.0000	-3.382%	5	4,022	-82.500%
2026-05-07	1.8000	2.0800	1.8000	2.0700	+7.813%	10	4,019	-83.092%
2026-05-06	2.0200	2.0200	1.9200	1.9200	-8.571%	15	4,020	-81.771%
2026-05-05	2.0500	2.1000	2.0500	2.1000	+1.942%	4	4,021	-83.333%
2026-05-04	2.0900	2.1100	2.0000	2.0600	-7.207%	89	4,023	-83.010%
2026-05-01	2.2500	2.2500	2.0400	2.2200	-5.932%	41	3,965	-84.234%
2026-04-30	2.3500	2.4700	2.3000	2.3600	-7.087%	12	3,965	-85.169%
2026-04-29	2.5100	2.6800	2.4400	2.5400	+23.902%	223	3,966	-86.220%
2026-04-28	2.0700	2.0700	2.0300	2.0500	+4.592%	8	3,965	-82.927%
2026-04-27	1.9000	2.0000	1.9000	1.9600	-4.390%	228	3,966	-82.143%
2026-04-24	2.0500	2.0500	2.0500	2.0500	+5.128%	1	3,954	-82.927%
2026-04-23	1.8700	2.0000	1.8700	1.9500	+5.978%	8	3,953	-82.051%
2026-04-22	1.8000	1.8500	1.7500	1.8400	-3.158%	27	3,949	-80.978%
2026-04-21	1.7500	1.9000	1.7500	1.9000	+11.765%	9	3,953	-81.579%
2026-04-20	1.7200	1.8500	1.6500	1.7000	-2.857%	26	3,953	-79.412%
2026-04-17	1.9000	1.9000	1.7000	1.7500	-15.049%	66	3,944	-80.000%
2026-04-16	2.0900	2.2000	2.0200	2.0600	-1.905%	31	3,954	-83.010%
2026-04-15	2.3200	2.3200	2.1000	2.1000	-16.996%	111	3,951	-83.333%
2026-04-14	2.6200	2.7400	2.5000	2.5300	-18.387%	70	3,919	-86.166%
2026-04-13	3.2500	3.2500	3.1000	3.1000	-8.824%	14	3,933	-88.710%
2026-04-10	3.5000	3.5000	3.3000	3.4000	+3.030%	7	3,944	-89.706%
2026-04-09	3.1500	3.3000	3.1400	3.3000	+5.769%	43	3,941	-89.394%
2026-04-08	3.0900	3.1200	2.9300	3.1200	-14.521%	11	3,912	-88.782%
2026-04-07	3.8000	3.8000	3.6500	3.6500	+4.286%	38	3,911	-90.411%
2026-04-06	3.4000	3.6000	3.4000	3.5000	-11.616%	9	3,874	-90.000%
2026-04-02	3.7000	4.0000	3.7000	3.9600	+16.471%	12	3,862	-91.162%
2026-04-01	3.5700	3.5700	3.4000	3.4000	-9.333%	7	3,862	-89.706%
2026-03-31	3.7300	4.1100	3.7300	3.7500	-15.350%	8	3,866	-90.667%
2026-03-30	4.0800	4.5000	3.6600	4.4300	+6.747%	93	3,868	-92.099%
2026-03-27	4.0500	4.1500	3.9500	4.1500	+18.571%	134	3,815	-91.566%
2026-03-26	3.3500	3.5500	3.3500	3.5000	+6.061%	36	3,739	-90.000%
2026-03-25	3.1300	3.3000	3.1200	3.3000	-7.042%	40	3,772	-89.394%
2026-03-24	3.4100	3.5500	3.4100	3.5500	-4.054%	8	3,755	-90.141%
2026-03-13	3.4800	3.7000	3.4800	3.7000	+15.625%	205	3,754	-90.541%
2026-03-11	3.3000	3.3000	3.2000	3.2000	-9.859%	8	3,554	-89.063%
2026-03-09	3.5500	3.5500	3.5500	3.5500	+5.970%	1	3,554	-90.141%
2026-03-06	3.3500	3.3500	3.3500	3.3500	+3.077%	1	3,554	-89.552%
2026-03-05	3.2500	3.2500	3.2500	3.2500	+7.261%	8	3,554	-89.231%
2026-03-04	3.1000	3.5000	2.9300	3.0300	-15.126%	17	3,554	-88.449%
2026-03-03	3.6500	3.7500	3.5000	3.5700	+9.509%	54	3,564	-90.196%
2026-03-02	3.5000	3.5000	3.2500	3.2600	-5.507%	23	3,582	-89.264%
2026-02-27	3.4500	3.6000	3.4500	3.4500	+9.177%	11	3,586	-89.855%
2026-02-26	3.2200	3.2200	3.1600	3.1600	+0.317%	3	3,581	-88.924%
2026-02-25	3.4600	3.4600	3.1500	3.1500	-13.699%	10	3,585	-88.889%
2026-02-24	4.1700	4.1700	3.6500	3.6500	-5.195%	7	3,585	-90.411%
2026-02-23	3.6000	3.8500	3.6000	3.8500	+15.616%	15	3,586	-90.909%
2026-02-20	3.5000	3.5000	3.3300	3.3300	-7.500%	6	3,578	-89.489%
2026-02-18	3.5000	3.6000	3.4500	3.6000	-1.370%	9	3,576	-90.278%
2026-02-17	3.6700	3.6900	3.6500	3.6500	+14.063%	12	3,568	-90.411%
2026-02-13	3.9800	3.9800	3.2000	3.2000	-22.892%	7	3,553	-89.063%
2026-02-12	3.6000	4.2000	3.6000	4.1500	+25.758%	175	3,553	-91.566%
2026-02-11	3.4000	3.5700	3.1500	3.3000	+17.857%	135	3,409	-89.394%
2026-02-10	2.7000	2.8500	2.7000	2.8000	+1.818%	13	3,357	-87.500%
2026-02-09	3.1500	3.1500	2.7000	2.7500	-14.063%	11	3,347	-87.273%
2026-02-06	3.3000	3.4000	3.2000	3.2000	-23.810%	34	3,353	-89.063%
2026-02-05	3.4500	4.3000	3.4500	4.2000	+30.435%	67	3,341	-91.667%
2026-02-04	2.8500	3.3800	2.8500	3.2200	+21.970%	66	3,324	-89.130%
2026-02-03	2.4300	2.6500	2.4300	2.6400	+11.864%	125	3,300	-86.742%
2026-02-02	2.1200	2.3700	2.1200	2.3600	+27.568%	183	3,194	-85.169%
2026-01-30	1.7000	1.8500	1.6000	1.8500	+7.558%	19	3,099	-81.081%
2026-01-29	1.7200	1.7200	1.7200	1.7200	+17.808%	2	3,097	-79.651%
2026-01-27	1.4600	1.4600	1.4600	1.4600	+2.817%	6	3,099	-76.027%
2026-01-26	1.3800	1.4200	1.3800	1.4200	+1.429%	11	3,098	-75.352%
2026-01-23	1.4000	1.4000	1.4000	1.4000	-9.677%	1	3,098	-75.000%
2026-01-22	1.5500	1.5500	1.5500	1.5500	-4.321%	4	3,098	-77.419%
2026-01-20	1.6200	1.6200	1.6200	1.6200	+4.516%	5	3,094	-78.395%
2026-01-16	1.6400	1.6400	1.5500	1.5500	+18.321%	13	3,079	-77.419%
2026-01-15	1.3100	1.3100	1.3100	1.3100	-6.429%	1	3,079	-73.282%
2026-01-14	1.4000	1.4000	1.4000	1.4000	+3.704%	50	3,078	-75.000%
2026-01-13	1.4000	1.4000	1.3500	1.3500	-5.594%	11	3,028	-74.074%
2026-01-12	1.5000	1.5000	1.4300	1.4300	-10.625%	3	3,038	-75.524%
2026-01-09	1.6000	1.6000	1.6000	1.6000	+6.667%	2	3,039	-78.125%
2026-01-06	1.5000	1.5000	1.5000	1.5000	+2.041%	4	3,039	-76.667%
2026-01-05	1.4600	1.4700	1.4600	1.4700	-6.962%	2	3,039	-76.190%
2025-12-30	1.5800	1.5800	1.5800	1.5800	-1.250%	1	3,037	-77.848%
2025-12-26	1.6000	1.6000	1.6000	1.6000	-17.098%	1	3,037	-78.125%
2025-12-22	1.9300	1.9300	1.9300	1.9300	+1.579%	5	3,036	-81.865%
2025-12-18	1.8900	1.9000	1.8900	1.9000	-6.863%	95	3,036	-81.579%
2025-12-16	2.0400	2.0400	2.0400	2.0400	+1.493%	8	3,044	-82.843%
2025-12-15	1.9300	2.0100	1.9300	2.0100	+8.649%	6	3,044	-82.587%
2025-12-12	1.9500	1.9500	1.8500	1.8500	+6.322%	203	3,043	-81.081%
2025-12-11	1.8900	1.8900	1.7400	1.7400	+5.455%	2	3,240	-79.885%
2025-12-10	1.6500	1.6500	1.6500	1.6500	+2.484%	19	3,241	-78.788%
2025-12-09	1.6100	1.6100	1.6100	1.6100	-12.022%	1	3,222	-78.261%
2025-12-03	1.9000	1.9000	1.8100	1.8300	-6.154%	106	3,223	-80.874%
2025-12-02	1.9000	2.1600	1.9000	1.9500	-7.583%	30	3,217	-82.051%
2025-12-01	2.2000	2.2000	2.1100	2.1100	+9.896%	3	3,217	-83.412%
2025-11-26	2.1300	2.2500	1.9200	1.9200	-23.200%	22	3,234	-81.771%
2025-11-25	2.5000	2.5000	2.5000	2.5000	+5.932%	1	3,234	-86.000%
2025-11-24	2.6400	2.6400	2.3600	2.3600	-19.178%	2	3,233	-85.169%
2025-11-21	2.9200	2.9200	2.9200	2.9200	-3.630%	10	3,233	-88.014%
2025-11-20	2.4000	3.0300	2.2900	3.0300	+23.673%	25	3,243	-88.449%
2025-11-19	2.4500	2.4500	2.4500	2.4500	+3.376%	5	3,222	-85.714%
2025-11-14	2.3200	2.3700	2.2500	2.3700	-1.250%	23	3,218	-85.232%
2025-11-13	2.1100	2.4000	2.1100	2.4000	+26.316%	103	3,211	-85.417%
2025-11-12	1.9000	1.9000	1.9000	1.9000	-2.062%	10	3,109	-81.579%
2025-11-11	2.0200	2.0300	1.9400	1.9400	-3.960%	65	3,099	-81.959%
2025-11-10	2.0700	2.0700	2.0200	2.0200	-1.942%	12	3,079	-82.673%
2025-11-06	2.0200	2.0600	2.0100	2.0600	+17.045%	5	3,071	-83.010%
2025-11-05	1.7600	1.7600	1.7600	1.7600	-4.865%	1	3,072	-80.114%
2025-10-31	1.7200	1.8500	1.7200	1.8500	+5.714%	31	3,071	-81.081%
2025-10-28	1.7500	1.7500	1.7500	1.7500	-24.569%	2	3,040	-80.000%
2025-10-22	2.1200	2.3600	2.1200	2.3200	+13.171%	26	3,042	-84.914%
2025-10-21	2.0500	2.0500	2.0500	2.0500	-14.226%	5	3,017	-82.927%
2025-10-17	2.3900	2.3900	2.3900	2.3900	+16.585%	1	3,022	-85.356%
2025-10-16	2.0500	2.0500	2.0500	2.0500	-0.485%	1	3,022	-82.927%
2025-10-14	2.0600	2.0600	2.0600	2.0600	+0.980%	3	3,021	-83.010%
2025-10-13	2.0000	2.0800	2.0000	2.0400	+20.710%	4	3,024	-82.843%
2025-10-10	1.6900	1.6900	1.6900	1.6900	+6.289%	1	3,023	-79.290%
2025-10-09	1.5900	1.5900	1.5900	1.5900	-3.636%	2	3,024	-77.987%
2025-10-02	1.6900	1.6900	1.6500	1.6500	-7.303%	5	3,026	-78.788%
2025-10-01	1.7400	1.7800	1.7000	1.7800	+4.706%	13	3,027	-80.337%
2025-09-29	1.8500	1.8500	1.7000	1.7000	-12.371%	26	3,028	-79.412%
2025-09-25	1.8800	1.9400	1.8800	1.9400	+4.865%	4	3,030	-81.959%
2025-09-24	1.8100	1.8500	1.8100	1.8500	+2.778%	22	3,032	-81.081%
2025-09-23	1.8000	1.8000	1.8000	1.8000	-0.552%	4	3,032	-80.556%
2025-09-22	1.8100	1.8100	1.8100	1.8100	0.000%	1	3,032	-80.663%
2025-09-19	1.8900	1.9100	1.8100	1.8100	-2.162%	24	3,033	-80.663%
2025-09-18	1.8900	1.9400	1.8500	1.8500	-9.756%	7	3,030	-81.081%
2025-09-17	2.0500	2.0500	2.0500	2.0500	-3.756%	1	3,037	-82.927%
2025-09-15	2.1300	2.1300	2.1300	2.1300	+1.914%	20	3,038	-83.568%
2025-09-12	2.0900	2.1000	2.0900	2.0900	+3.465%	22	3,023	-83.254%
2025-09-11	2.0000	2.0200	2.0000	2.0200	-4.717%	4	3,003	-82.673%
2025-09-10	2.0600	2.1200	2.0600	2.1200	-4.933%	14	3,000	-83.491%
2025-09-08	2.2800	2.3000	2.1500	2.2300	-28.065%	20	3,000	-84.305%
2025-09-05	2.9800	3.1000	2.9800	3.1000	+19.691%	9	3,009	-88.710%
2025-09-04	2.5600	2.5900	2.5600	2.5900	-10.690%	25	3,006	-86.486%
2025-09-02	2.8500	2.9000	2.8500	2.9000	+8.614%	2	3,001	-87.931%
2025-08-29	2.7500	2.8000	2.6700	2.6700	-4.301%	102	3,041	-86.891%
2025-08-28	2.7900	2.7900	2.7900	2.7900	-4.452%	1	3,041	-87.455%
2025-08-27	2.7000	2.9200	2.7000	2.9200	+5.415%	7	3,042	-88.014%
2025-08-26	2.7700	2.7700	2.7700	2.7700	+1.095%	3	3,038	-87.365%
2025-08-22	2.6000	2.7700	2.6000	2.7400	-6.164%	12	3,038	-87.226%
2025-08-20	3.0600	3.0600	2.9200	2.9200	+6.960%	13	3,040	-88.014%
2025-08-19	2.7300	2.7300	2.7300	2.7300	+7.480%	1	3,050	-87.179%
2025-08-18	2.5400	2.5400	2.5400	2.5400	-5.926%	1	3,049	-86.220%
2025-08-14	2.7000	2.7000	2.7000	2.7000	-8.475%	1	3,048	-87.037%
2025-08-13	2.9500	2.9500	2.9500	2.9500	+9.665%	3	3,048	-88.136%
2025-08-12	2.5500	2.6900	2.5500	2.6900	+5.906%	3	3,048	-86.989%
2025-08-11	2.6500	2.6500	2.5400	2.5400	-2.682%	3	3,048	-86.220%
2025-08-08	2.5000	2.6100	2.4000	2.6100	+1.163%	17	3,048	-86.590%
2025-08-07	2.5100	2.6000	2.5100	2.5800	-7.194%	13	3,049	-86.434%
2025-08-06	2.7800	2.7800	2.7800	2.7800	-1.418%	1	3,050	-87.410%
2025-08-05	2.7400	2.8200	2.7400	2.8200	+6.015%	8	3,050	-87.589%
2025-08-04	2.6600	2.6600	2.6600	2.6600	-11.333%	12	3,046	-86.842%
2025-08-01	3.3000	3.3000	3.0000	3.0000	+12.360%	12	3,046	-88.333%
2025-07-31	2.6400	2.6700	2.5900	2.6700	-0.373%	9	3,038	-86.891%
2025-07-30	2.6500	2.6800	2.6200	2.6800	-4.286%	22	3,040	-86.940%
2025-07-29	2.7200	2.8000	2.7000	2.8000	+3.704%	6	3,044	-87.500%
2025-07-28	2.6300	2.7000	2.6300	2.7000	-1.460%	3	3,044	-87.037%
2025-07-25	2.8000	2.8000	2.7000	2.7400	-3.180%	10	3,045	-87.226%
2025-07-24	2.8800	2.9700	2.8300	2.8300	-6.601%	4	3,047	-87.633%
2025-07-23	3.0300	3.0300	3.0300	3.0300	-2.258%	1	3,050	-88.449%
2025-07-22	3.3100	3.3100	3.1000	3.1000	+4.377%	2	3,049	-88.710%
2025-07-21	3.0000	3.0000	2.8200	2.9700	+1.712%	7	3,049	-88.215%
2025-07-18	2.9000	2.9300	2.7500	2.9200	-5.806%	91	3,050	-88.014%
2025-07-17	3.0100	3.1000	3.0100	3.1000	-4.321%	19	3,088	-88.710%
2025-07-16	3.2700	3.2900	3.1800	3.2400	-1.220%	11	3,093	-89.198%
2025-07-15	3.2800	3.2800	3.2800	3.2800	-3.529%	1	3,093	-89.329%
2025-07-14	3.7000	3.7000	3.3800	3.4000	-2.857%	6	3,093	-89.706%
2025-07-11	3.5000	3.6500	3.4000	3.5000	-5.405%	67	3,094	-90.000%
2025-07-10	4.0000	4.0000	3.7000	3.7000	-5.128%	2	3,084	-90.541%
2025-07-09	4.0000	4.0000	3.9000	3.9000	-8.235%	5	3,084	-91.026%
2025-07-08	3.8000	4.5600	3.8000	4.2500	+2.163%	55	3,085	-91.765%
2025-07-07	4.1400	4.1600	4.1400	4.1600	-0.952%	2	3,072	-91.587%
2025-07-03	4.2100	4.4500	4.2000	4.2000	+2.941%	7	3,073	-91.667%
2025-07-02	4.2500	4.4400	4.0700	4.0800	-5.556%	5	3,073	-91.422%
2025-07-01	4.2000	4.5500	4.1200	4.3200	-1.818%	157	3,076	-91.898%
2025-06-30	4.5000	4.7500	4.4000	4.4000	-25.424%	14	3,075	-92.045%
2025-06-27	4.8800	5.9000	4.8800	5.9000	+24.211%	3	3,064	-94.068%
2025-06-26	4.8100	5.0100	4.7500	4.7500	-5.000%	13	3,065	-92.632%
2025-06-25	5.0000	5.2100	4.8700	5.0000	+3.306%	8	3,054	-93.000%
2025-06-24	5.0000	5.0000	4.8000	4.8400	-9.023%	7	3,054	-92.769%
2025-06-20	5.3200	5.3200	5.3200	5.3200	-1.481%	20	3,054	-93.421%
2025-06-18	5.5200	5.5300	5.4000	5.4000	+1.313%	7	3,057	-93.519%
2025-06-17	5.6000	5.6000	5.3300	5.3300	-3.091%	12	3,057	-93.433%
2025-06-16	5.8000	5.8000	5.5000	5.5000	-8.027%	4	3,067	-93.636%
2025-06-13	6.1300	6.1300	5.9200	5.9800	+2.573%	8	3,069	-94.147%
2025-06-12	5.7200	5.8300	5.7200	5.8300	+1.391%	6	3,066	-93.997%
2025-06-11	6.0000	6.1700	5.7500	5.7500	-4.167%	11	3,065	-93.913%
2025-06-10	6.0000	6.0000	6.0000	6.0000	+1.695%	2	3,067	-94.167%
2025-06-09	6.8000	6.8000	5.8900	5.9000	0.000%	37	3,065	-94.068%
2025-06-06	6.2900	6.2900	5.9000	5.9000	-4.221%	26	3,091	-94.068%
2025-06-05	6.3500	6.3500	5.8400	6.1600	+0.163%	41	3,093	-94.318%
2025-06-04	6.1400	6.1600	6.1200	6.1500	-10.870%	41	3,094	-94.309%
2025-06-03	6.2800	6.9000	5.8800	6.9000	+3.448%	66	3,088	-94.928%
2025-06-02	6.6700	6.6700	6.6700	6.6700	-1.912%	10	3,101	-94.753%
2025-05-30	6.7000	6.8000	6.7000	6.8000	-1.449%	4	3,111	-94.853%
2025-05-29	7.0000	7.0000	6.9000	6.9000	+0.730%	2	3,112	-94.928%
2025-05-28	6.8500	6.8500	6.8500	6.8500	+2.239%	5	3,112	-94.891%
2025-05-27	6.7000	6.7000	6.7000	6.7000	-7.586%	2	3,117	-94.776%
2025-05-23	7.2500	7.2500	7.2500	7.2500	+3.571%	10	3,116	-95.172%
2025-05-22	7.0000	7.0000	7.0000	7.0000	-0.709%	2	3,116	-95.000%
2025-05-21	6.7200	7.0500	6.6300	7.0500	+3.676%	12	3,116	-95.035%
2025-05-19	7.0100	7.1000	6.8000	6.8000	-6.977%	11	3,127	-94.853%
2025-05-16	7.3100	7.3100	7.3100	7.3100	-1.216%	2	3,135	-95.212%
2025-05-15	7.3500	7.5000	7.3500	7.4000	+4.225%	30	3,134	-95.270%
2025-05-14	7.0100	7.1000	7.0000	7.1000	+7.089%	5	3,124	-95.070%
2025-05-13	7.4400	7.4400	6.6300	6.6300	-16.604%	16	3,126	-94.721%
2025-05-12	7.8500	8.1000	7.8400	7.9500	-7.558%	51	3,128	-95.597%
2025-05-09	8.6000	8.7000	8.6000	8.6000	0.000%	10	3,100	-95.930%
2025-05-08	9.1400	9.1400	8.6000	8.6000	-12.690%	18	3,097	-95.930%
2025-05-07	9.5800	9.9400	9.5800	9.8500	-1.500%	7	3,094	-96.447%
2025-05-06	10.3200	10.3200	10.0000	10.0000	-1.478%	4	3,092	-96.500%
2025-05-05	10.5500	10.5500	10.1500	10.1500	+2.525%	2	3,092	-96.552%
2025-05-02	9.6600	9.9000	9.6600	9.9000	-2.941%	26	3,093	-96.465%
2025-05-01	10.2800	10.5000	9.8000	10.2000	-3.318%	18	3,093	-96.569%
2025-04-30	10.7300	10.7300	10.1500	10.5500	+5.080%	5	3,097	-96.682%
2025-04-29	10.2900	10.2900	10.0400	10.0400	-2.430%	7	3,094	-96.514%
2025-04-28	10.0000	10.2900	9.9100	10.2900	+3.625%	12	3,094	-96.599%
2025-04-25	10.0000	10.3300	9.7500	9.9300	-7.196%	228	3,094	-96.475%
2025-04-24	10.5000	10.8500	10.4800	10.7000	-2.904%	10	3,005	-96.729%
2025-04-23	10.4500	11.3200	10.4500	11.0200	-5.812%	24	3,000	-96.824%
2025-04-22	11.7000	11.8700	11.5500	11.7000	-3.704%	4	3,001	-97.009%
2025-04-17	12.2000	12.3500	12.1500	12.1500	+9.459%	12	2,987	-97.119%
2025-04-15	11.0300	11.6600	11.0000	11.1000	-7.884%	10	2,987	-96.847%
2025-04-14	11.4100	13.8000	11.3300	12.0500	+2.119%	37	2,985	-97.095%
2025-04-11	12.8700	12.8700	11.8000	11.8000	-7.451%	240	2,956	-97.034%
2025-04-10	13.6000	13.6000	12.5800	12.7500	+4.508%	12	2,877	-97.255%
2025-04-09	15.0600	15.0600	12.2000	12.2000	-17.456%	12	2,868	-97.131%
2025-04-08	13.6000	14.7800	13.6000	14.7800	-2.119%	11	2,857	-97.632%
2025-04-07	17.2500	17.3500	14.6500	15.1000	+1.342%	47	2,857	-97.682%
2025-04-04	12.8600	16.2500	12.8600	14.9000	+13.050%	176	2,854	-97.651%
2025-04-03	12.6500	13.4600	12.6500	13.1800	+13.817%	87	2,850	-97.344%
2025-04-02	11.4000	11.7500	11.3200	11.5800	-0.601%	109	2,844	-96.978%
2025-04-01	11.5600	12.0500	11.4000	11.6500	-3.639%	25	2,757	-96.996%
2025-03-31	11.7000	12.8500	11.7000	12.0900	+1.682%	16	2,768	-97.105%
2025-03-28	11.9100	12.0600	11.8700	11.8900	+9.083%	42	2,769	-97.056%
2025-03-27	11.0100	11.1700	9.9000	10.9000	-0.909%	16	2,768	-96.789%
2025-03-26	10.2600	11.0000	10.2600	11.0000	+8.374%	20	2,768	-96.818%
2025-03-25	9.9400	10.1500	9.8700	10.1500	+0.595%	1,829	2,767	-96.552%
2025-03-24	10.4000	11.0100	9.8900	10.0900	-7.005%	35	1,409	-96.531%
2025-03-21	11.8000	11.8000	10.8500	10.8500	-3.556%	22	1,408	-96.774%
2025-03-20	11.7500	11.7500	11.2200	11.2500	-2.934%	25	1,400	-96.889%
2025-03-19	11.8000	11.8300	11.2000	11.5900	-5.388%	30	1,387	-96.980%
2025-03-18	12.2500	12.7000	12.2500	12.2500	+6.614%	32	1,380	-97.143%
2025-03-17	12.2500	12.6000	11.4900	11.4900	-9.953%	32	1,374	-96.954%
2025-03-14	12.7000	12.7600	12.6100	12.7600	-6.383%	12	1,358	-97.257%
2025-03-13	14.5500	14.5500	13.5200	13.6300	+6.318%	16	1,339	-97.432%
2025-03-12	13.4000	13.4500	12.8200	12.8200	-5.735%	8	1,339	-97.270%
2025-03-11	13.8500	13.8800	13.2300	13.6000	-4.090%	23	1,337	-97.426%
2025-03-10	12.3700	14.1900	12.3700	14.1800	+24.934%	80	1,320	-97.532%
2025-03-07	11.5000	12.2500	10.8500	11.3500	+3.182%	106	1,288	-96.916%
2025-03-06	10.3000	11.0000	10.3000	11.0000	+7.843%	5	1,255	-96.818%
2025-03-05	10.9300	10.9300	10.2000	10.2000	-0.488%	11	1,255	-96.569%
2025-03-04	10.7500	11.7600	10.2500	10.2500	-0.870%	51	1,245	-96.585%
2025-03-03	9.7500	10.3600	9.7500	10.3400	+11.063%	63	1,205	-96.615%
2025-02-28	8.9000	9.3100	8.9000	9.3100	-3.723%	16	1,175	-96.241%
2025-02-26	9.1500	9.6800	9.0500	9.6700	-4.635%	10	1,168	-96.381%
2025-02-25	9.4500	10.6200	9.4500	10.1400	+13.933%	79	1,174	-96.548%
2025-02-24	9.0000	9.5000	8.9000	8.9000	+3.488%	25	1,162	-96.067%
2025-02-21	7.5000	8.6000	7.5000	8.6000	+11.688%	132	1,146	-95.930%
2025-02-20	7.7300	7.9100	6.8000	7.7000	+6.207%	33	1,098	-95.455%
2025-02-19	7.0600	7.2500	7.0600	7.2500	+5.839%	2	1,080	-95.172%
2025-02-18	6.5000	7.1600	6.4200	6.8500	+10.484%	41	1,080	-94.891%
2025-02-14	6.3200	6.5500	6.2000	6.2000	-7.463%	30	1,072	-94.355%
2025-02-13	6.7500	6.8500	6.5900	6.7000	-20.428%	30	1,072	-94.776%
2025-02-11	8.1500	8.4500	8.1500	8.4200	+5.250%	9	1,063	-95.843%
2025-02-10	8.1700	8.1700	8.0000	8.0000	-1.840%	14	1,056	-95.625%
2025-02-07	8.2500	8.2600	8.1500	8.1500	-6.322%	12	1,052	-95.706%
2025-02-06	8.4000	8.7000	8.4000	8.7000	+1.993%	12	1,053	-95.977%
2025-02-05	8.8200	8.8200	8.5300	8.5300	-1.954%	15	1,047	-95.897%
2025-02-04	9.0200	9.0200	8.7000	8.7000	-2.247%	22	1,049	-95.977%
2025-02-03	9.1200	9.1200	8.9000	8.9000	+0.565%	771	1,066	-96.067%
2025-01-31	8.8100	8.8500	8.8100	8.8500	-2.533%	24	297	-96.045%
2025-01-29	9.1200	9.1200	9.0800	9.0800	-4.219%	11	285	-96.145%
2025-01-28	9.3500	9.4800	9.3500	9.4800	-4.724%	2	296	-96.308%
2025-01-27	9.5000	10.1400	9.5000	9.9500	+9.945%	19	298	-96.482%
2025-01-24	8.8700	9.0500	8.8200	9.0500	-0.985%	92	286	-96.133%
2025-01-23	9.1400	9.1400	9.1400	9.1400	+0.550%	1	262	-96.171%
2025-01-22	9.0900	9.0900	9.0900	9.0900	-1.623%	1	261	-96.150%
2025-01-21	9.3000	9.3000	9.2400	9.2400	-7.600%	6	260	-96.212%
2025-01-17	10.0000	10.0000	9.3500	10.0000	-2.057%	22	251	-96.500%
2025-01-16	10.2900	10.2900	10.2100	10.2100	-2.390%	3	251	-96.572%
2025-01-15	10.5500	10.5500	10.3000	10.4600	-7.434%	8	248	-96.654%
2025-01-14	10.8800	11.3000	10.8800	11.3000	-7.680%	3	245	-96.903%
2025-01-13	11.9800	12.2400	11.9800	12.2400	+2.857%	119	244	-97.141%
2025-01-08	11.9000	12.0000	11.8900	11.9000	+3.030%	29	114	-97.059%
2025-01-07	11.3000	11.5500	11.3000	11.5500	+3.774%	6	114	-96.970%
2025-01-06	11.0000	11.3400	11.0000	11.1300	-4.464%	11	105	-96.855%
2025-01-03	11.8200	11.9800	11.6500	11.6500	-3.799%	22	105	-96.996%
2025-01-02	12.4300	12.4300	12.1100	12.1100	-4.269%	23	95	-97.110%
2024-12-30	12.6500	12.6500	12.6500	12.6500	+2.679%	1	114	-97.233%
2024-12-27	12.3200	12.3200	12.3200	12.3200	+3.966%	2	113	-97.159%
2024-12-26	12.1200	12.1200	11.7900	11.8500	-8.846%	12	112	-97.046%
2024-12-23	13.0000	13.0000	13.0000	13.0000	+2.605%	6	101	-97.308%
2024-12-20	12.6000	12.6700	12.6000	12.6700	-8.188%	10	100	-97.238%
2024-12-19	13.1600	13.8000	13.1600	13.8000	+2.985%	6	90	-97.464%
2024-12-18	12.1600	13.6500	12.1600	13.4000	+19.005%	18	86	-97.388%
2024-12-16	12.0000	12.0000	11.1500	11.2600	-8.455%	29	61	-96.892%
2024-12-13	12.3000	12.3400	12.3000	12.3000	-5.385%	12	61	-97.154%
2024-12-12	13.0000	13.0000	13.0000	13.0000	+4.000%	1	55	-97.308%
2024-12-09	12.1700	12.5000	12.1700	12.5000	+7.759%	6	54	-97.200%
2024-12-06	11.6000	11.6000	11.6000	11.6000	-6.452%	20	48	-96.983%
2024-12-05	12.4000	12.4000	12.4000	12.4000	+1.974%	1	38	-97.177%
2024-12-02	12.4900	12.4900	12.1600	12.1600	-4.403%	2	37	-97.122%
2024-11-25	12.5000	12.7300	12.5000	12.7200	-9.272%	5	35	-97.248%
2024-11-22	14.0200	14.0200	14.0200	14.0200	+2.187%	10	35	-97.504%
2024-11-21	13.7200	13.7200	13.7200	13.7200	+2.007%	1	30	-97.449%
2024-11-18	13.4500	13.4500	13.4500	13.4500	+1.052%	1	29	-97.398%
2024-11-13	13.3100	13.3100	13.3100	13.3100	+2.385%	2	30	-97.370%
2024-11-11	13.2000	13.2000	12.9500	13.0000	-7.143%	11	28	-97.308%
2024-11-08	14.0000	14.0000	14.0000	14.0000	+0.937%	2	17	-97.500%
2024-11-07	14.7500	15.0400	13.8700	13.8700	-4.804%	3	16	-97.477%
2024-11-06	14.5700	14.5700	14.5700	14.5700	-16.885%	5	13	-97.598%
2024-11-05	17.7000	17.7000	17.5300	17.5300	-3.998%	3	13	-98.003%
2024-11-01	18.2600	18.2600	18.2600	18.2600	+17.051%	4	15	-98.083%
2024-10-30	15.6000	15.6000	15.6000	15.6000	+1.961%	4	13	-97.756%
2024-10-29	16.1000	16.1000	15.3000	15.3000	0.000%	9	9	-97.712%