Dark

HOOD20270115P50
HOOD Jan 15 2027 50.00 Put (HOOD270115P00050000)
option OPRA

EOD

Aug 20, 2026

0.9100+16.667%(+0.1300)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7500	0.9400	0.7500	0.9100	+16.667%	333	7,584	0.000%
2026-08-19	0.8900	0.9000	0.7800	0.7800	-17.895%	45	7,372	+16.667%
2026-08-18	0.9500	0.9500	0.9500	0.9500	+5.556%	1	7,393	-4.211%
2026-08-17	0.9400	0.9400	0.8700	0.9000	-2.174%	15	7,392	+1.111%
2026-08-14	0.9500	1.1000	0.8900	0.9200	-3.158%	60	7,403	-1.087%
2026-08-13	0.9100	0.9500	0.9100	0.9500	-12.037%	34	7,407	-4.211%
2026-08-12	1.1700	1.1700	1.0500	1.0800	-0.917%	16	7,414	-15.741%
2026-08-11	1.2500	1.2500	1.0900	1.0900	-9.167%	13	7,407	-16.514%
2026-08-10	1.3900	1.4500	1.2000	1.2000	-11.111%	76	7,395	-24.167%
2026-08-07	1.4100	1.6200	1.3500	1.3500	-13.462%	8	7,403	-32.593%
2026-08-05	1.5000	1.5600	1.5000	1.5600	-9.827%	13	7,405	-41.667%
2026-08-04	1.6500	1.7900	1.6000	1.7300	-1.705%	5	7,404	-47.399%
2026-08-03	2.2000	2.2000	1.7300	1.7600	-21.778%	539	7,405	-48.295%
2026-07-31	2.2000	2.3400	2.2000	2.2500	+9.756%	10	7,025	-59.556%
2026-07-30	1.8200	2.2400	1.8200	2.0500	+0.490%	18	7,023	-55.610%
2026-07-29	2.1700	2.2300	2.0400	2.0400	-2.857%	16	7,012	-55.392%
2026-07-28	2.2900	2.3400	2.1000	2.1000	+2.941%	111	7,010	-56.667%
2026-07-27	1.9100	2.1100	1.9100	2.0400	-2.857%	27	6,909	-55.392%
2026-07-24	2.1500	2.2200	2.0000	2.1000	+13.514%	40	6,915	-56.667%
2026-07-23	1.8500	1.8500	1.8500	1.8500	+8.824%	5	6,943	-50.811%
2026-07-22	1.7100	1.7100	1.6200	1.7000	+3.030%	19	6,948	-46.471%
2026-07-21	1.6500	1.7000	1.6500	1.6500	-12.698%	6	6,943	-44.848%
2026-07-20	1.6900	2.0500	1.6900	1.8900	-7.805%	9	6,946	-51.852%
2026-07-17	2.0300	2.0500	1.9400	2.0500	+33.987%	53	6,951	-55.610%
2026-07-16	1.5300	1.5300	1.5300	1.5300	+12.500%	2	6,992	-40.523%
2026-07-15	1.3800	1.3800	1.3300	1.3600	-8.108%	23	6,992	-33.088%
2026-07-14	1.5000	1.5400	1.4600	1.4800	-1.333%	22	6,984	-38.514%
2026-07-13	1.5000	1.5400	1.2600	1.5000	+11.111%	32	6,985	-39.333%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-1.460%	4	6,982	-32.593%
2026-07-09	1.4100	1.4100	1.3700	1.3700	-2.143%	3	6,982	-33.577%
2026-07-07	1.3800	1.5400	1.3800	1.4000	+2.190%	16	6,981	-35.000%
2026-07-06	1.5000	1.5500	1.3700	1.3700	-13.836%	48	6,971	-33.577%
2026-07-02	1.5700	1.6100	1.4900	1.5900	-6.471%	64	6,969	-42.767%
2026-07-01	2.2000	2.2000	1.7000	1.7000	-15.000%	80	6,969	-46.471%
2026-06-30	1.9600	2.0000	1.9600	2.0000	+0.503%	6	6,985	-54.500%
2026-06-29	1.9900	1.9900	1.9900	1.9900	-5.687%	100	6,985	-54.271%
2026-06-26	2.3600	2.3600	2.1100	2.1100	-13.169%	101	7,059	-56.872%
2026-06-25	2.2800	2.4300	2.2800	2.4300	+9.459%	202	7,159	-62.551%
2026-06-24	2.0500	2.2200	1.9900	2.2200	+16.842%	42	7,297	-59.009%
2026-06-23	2.0000	2.0000	1.9000	1.9000	+7.345%	13	7,290	-52.105%
2026-06-22	1.8000	1.8700	1.6000	1.7700	-3.279%	22	7,297	-48.588%
2026-06-18	1.8800	1.8800	1.6500	1.8300	+4.571%	206	7,408	-50.273%
2026-06-17	2.1400	2.1400	1.7500	1.7500	-20.455%	33	7,408	-48.000%
2026-06-16	2.0000	2.2600	2.0000	2.2000	+4.762%	668	7,408	-58.636%
2026-06-15	2.5000	2.5000	2.1000	2.1000	-23.913%	133	7,448	-56.667%
2026-06-12	2.9400	2.9400	2.7200	2.7600	-6.441%	30	7,344	-67.029%
2026-06-11	3.2000	3.2500	2.9500	2.9500	-9.231%	8	7,360	-69.153%
2026-06-10	3.3000	3.3000	3.2000	3.2500	-14.474%	21	7,362	-72.000%
2026-06-09	3.4500	4.1000	3.4000	3.8000	+5.556%	50	7,355	-76.053%
2026-06-08	3.6500	3.6500	3.6000	3.6000	-6.494%	3	7,362	-74.722%
2026-06-05	3.4900	4.1000	3.4900	3.8500	+18.462%	349	7,361	-76.364%
2026-06-04	3.3200	3.4000	3.2500	3.2500	-7.143%	49	7,221	-72.000%
2026-06-03	3.5000	3.5000	3.4000	3.5000	+11.821%	20	7,213	-74.000%
2026-06-02	3.2500	3.2500	2.9900	3.1300	+7.560%	19	7,207	-70.927%
2026-06-01	3.3000	3.3000	2.8800	2.9100	+6.593%	77	7,196	-68.729%
2026-05-29	3.1700	3.1700	2.6500	2.7300	-14.688%	447	7,190	-66.667%
2026-05-28	4.0000	4.1000	3.2000	3.2000	-14.209%	501	6,915	-71.563%
2026-05-27	4.0500	4.0500	3.7300	3.7300	-9.024%	73	6,867	-75.603%
2026-05-26	3.8500	4.1000	3.8500	4.1000	+1.990%	38	6,849	-77.805%
2026-05-22	3.8500	4.1500	3.8500	4.0200	+3.077%	124	6,833	-77.363%
2026-05-21	3.9500	4.0000	3.8000	3.9000	-1.015%	14	6,751	-76.667%
2026-05-20	4.3500	4.3500	3.8500	3.9400	-3.902%	42	6,751	-76.904%
2026-05-19	4.2800	4.2800	4.1000	4.1000	+6.771%	3	6,736	-77.805%
2026-05-18	3.7500	3.9800	3.7300	3.8400	-2.785%	26	6,736	-76.302%
2026-05-15	4.0000	4.0800	3.9000	3.9500	+8.219%	254	6,736	-76.962%
2026-05-14	4.1000	4.1000	3.6200	3.6500	-10.099%	28	6,825	-75.068%
2026-05-13	4.3000	4.3000	3.8500	4.0600	+4.103%	48	6,830	-77.586%
2026-05-12	3.9400	4.0000	3.9000	3.9000	+2.632%	14	6,830	-76.667%
2026-05-11	4.2700	4.6500	3.7000	3.8000	-7.317%	28	6,830	-76.053%
2026-05-08	4.2000	4.3500	4.0500	4.1000	+1.737%	50	6,819	-77.805%
2026-05-07	3.9300	4.0300	3.9300	4.0300	+4.675%	5	6,859	-77.419%
2026-05-06	4.0500	4.0800	3.8500	3.8500	-7.229%	21	6,858	-76.364%
2026-05-05	4.0000	4.1700	4.0000	4.1500	0.000%	100	6,862	-78.072%
2026-05-04	4.2800	4.2800	4.0200	4.1500	-5.682%	70	6,782	-78.072%
2026-05-01	4.6000	4.6300	4.2900	4.4000	-6.383%	91	6,747	-79.318%
2026-04-30	4.8700	4.8900	4.5500	4.7000	-7.298%	285	6,747	-80.638%
2026-04-29	4.8500	5.4000	4.8500	5.0700	+28.354%	557	6,694	-82.051%
2026-04-28	4.0900	4.0900	3.9200	3.9500	+4.775%	8	6,225	-76.962%
2026-04-27	3.8000	3.9000	3.7700	3.7700	-3.333%	248	6,222	-75.862%
2026-04-24	3.9500	3.9500	3.9000	3.9000	-1.266%	17	6,241	-76.667%
2026-04-23	3.8400	3.9600	3.7000	3.9500	+12.857%	30	6,241	-76.962%
2026-04-22	3.5000	3.5000	3.4700	3.5000	-2.778%	6	6,244	-74.000%
2026-04-21	3.3500	3.6000	3.3500	3.6000	+10.769%	8	6,243	-74.722%
2026-04-20	3.3200	3.5300	3.2500	3.2500	-2.985%	183	6,243	-72.000%
2026-04-17	3.5700	3.6500	3.2900	3.3500	-16.250%	150	6,222	-72.836%
2026-04-16	4.1000	4.2000	3.9500	4.0000	-1.235%	18	6,148	-77.250%
2026-04-15	4.7000	4.7000	3.8500	4.0500	-14.737%	155	6,155	-77.531%
2026-04-14	5.0000	5.0000	4.7500	4.7500	-18.103%	46	6,137	-80.842%
2026-04-13	6.1500	6.1500	5.8000	5.8000	-6.452%	5	6,148	-84.310%
2026-04-10	6.3600	6.3600	6.2000	6.2000	+1.639%	9	6,146	-85.323%
2026-04-09	5.9400	6.1300	5.7300	6.1000	+8.929%	42	6,141	-85.082%
2026-04-08	5.1100	5.6800	5.1000	5.6000	-16.042%	82	6,137	-83.750%
2026-04-07	6.8000	6.8500	6.6700	6.6700	+5.205%	4	6,135	-86.357%
2026-04-06	6.4000	6.4000	6.0500	6.3400	-5.373%	16	6,132	-85.647%
2026-04-02	7.1000	7.3000	6.5500	6.7000	+4.688%	39	6,128	-86.418%
2026-04-01	6.5000	6.5500	6.1500	6.4000	-7.246%	37	6,128	-85.781%
2026-03-31	6.9400	7.2900	6.5500	6.9000	-11.425%	489	6,126	-86.812%
2026-03-30	7.2700	7.7900	6.7300	7.7900	+4.987%	78	6,332	-88.318%
2026-03-27	6.9100	7.5000	6.9100	7.4200	+13.456%	296	6,364	-87.736%
2026-03-26	6.2700	6.5400	6.2700	6.5400	+9.548%	6	6,411	-86.086%
2026-03-25	5.9700	5.9700	5.9700	5.9700	-6.719%	6	6,414	-84.757%
2026-03-24	6.5000	6.5000	6.3000	6.4000	+9.402%	20	6,420	-85.781%
2026-03-23	5.8500	5.9200	5.8500	5.8500	-9.583%	5	6,413	-84.444%
2026-03-20	6.2000	6.5000	6.1900	6.4700	+6.942%	14	6,415	-85.935%
2026-03-19	6.2000	6.2000	6.0500	6.0500	+9.009%	5	6,413	-84.959%
2026-03-18	5.5500	5.6500	5.5500	5.5500	+0.909%	4	6,412	-83.604%
2026-03-17	5.7500	5.7500	5.5000	5.5000	-8.333%	43	6,412	-83.455%
2026-03-16	6.0700	6.0700	5.9700	6.0000	-7.692%	8	6,443	-84.833%
2026-03-13	5.7000	6.5500	5.7000	6.5000	+5.519%	12	6,449	-86.000%
2026-03-12	6.0000	6.2000	6.0000	6.1600	+6.207%	5	6,447	-85.227%
2026-03-11	5.9000	6.0000	5.8000	5.8000	+2.655%	4	6,445	-84.310%
2026-03-10	5.5000	5.6500	5.5000	5.6500	-2.586%	16	6,446	-83.894%
2026-03-09	6.0000	6.0000	5.8000	5.8000	-4.132%	2	6,447	-84.310%
2026-03-06	6.0000	6.0500	5.9000	6.0500	+6.702%	4	6,445	-84.959%
2026-03-05	5.5000	5.7500	5.4500	5.6700	+4.037%	13	6,443	-83.951%
2026-03-04	5.2000	5.8600	5.2000	5.4500	-12.800%	46	6,443	-83.303%
2026-03-03	6.5500	6.8000	6.0900	6.2500	+10.619%	116	6,451	-85.440%
2026-03-02	6.6500	6.6500	5.6500	5.6500	-8.871%	10	6,387	-83.894%
2026-02-27	6.1700	6.2000	6.1700	6.2000	+10.714%	2	6,384	-85.323%
2026-02-26	5.8000	5.8600	5.6000	5.6000	-6.667%	44	6,384	-83.750%
2026-02-25	6.1500	6.1500	5.8500	6.0000	-8.397%	19	6,399	-84.833%
2026-02-24	7.4000	7.4000	6.5500	6.5500	-5.072%	2,032	6,399	-86.107%
2026-02-23	6.3000	6.9000	6.1000	6.9000	+14.809%	156	7,600	-86.812%
2026-02-20	6.2000	6.2300	5.8500	6.0100	-8.244%	1,477	7,574	-84.859%
2026-02-19	6.5000	6.5500	6.5000	6.5500	+2.344%	20	6,161	-86.107%
2026-02-18	6.5300	6.5300	6.1000	6.4000	-0.775%	51	6,161	-85.781%
2026-02-17	6.8000	6.9000	6.4500	6.4500	-1.527%	6	6,128	-85.891%
2026-02-13	7.0700	7.1500	6.4100	6.5500	-10.519%	66	6,133	-86.107%
2026-02-12	6.4500	7.6100	6.4500	7.3200	+20.000%	196	6,133	-87.568%
2026-02-11	5.5000	6.4500	5.5000	6.1000	+14.662%	148	6,075	-85.082%
2026-02-10	5.0000	5.3200	4.9300	5.3200	+6.400%	39	5,960	-82.895%
2026-02-09	5.6000	5.6000	4.8100	5.0000	-13.793%	33	5,935	-81.800%
2026-02-06	6.6200	6.6200	5.7000	5.8000	-21.938%	53	5,921	-84.310%
2026-02-05	6.3000	7.5200	6.3000	7.4300	+25.932%	61	5,915	-87.752%
2026-02-04	5.1500	6.1500	5.1500	5.9000	+18.236%	89	5,912	-84.576%
2026-02-03	4.6000	4.9900	4.4000	4.9900	+13.409%	45	5,848	-81.764%
2026-02-02	3.6500	4.5800	3.5500	4.4000	+30.564%	295	5,852	-79.318%
2026-01-30	3.2000	3.3700	3.0700	3.3700	+1.506%	15	5,826	-72.997%
2026-01-29	3.1000	3.3300	3.1000	3.3200	+16.084%	17	5,825	-72.590%
2026-01-28	2.8600	2.8600	2.8600	2.8600	+0.704%	1	5,812	-68.182%
2026-01-27	2.8400	2.8400	2.8400	2.8400	+5.185%	1	5,811	-67.958%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-1.818%	1	5,811	-66.296%
2026-01-23	2.7500	2.7500	2.7500	2.7500	-11.290%	11	5,812	-66.909%
2026-01-22	3.1000	3.1000	3.1000	3.1000	+2.310%	4	5,813	-70.645%
2026-01-21	3.0000	3.0300	3.0000	3.0300	-5.313%	2	5,809	-69.967%
2026-01-20	3.1500	3.2000	3.0800	3.2000	+7.383%	6	5,808	-71.563%
2026-01-16	3.0000	3.0600	2.9800	2.9800	+3.472%	21	5,795	-69.463%
2026-01-15	2.6600	2.8800	2.6000	2.8800	+9.506%	41	5,795	-68.403%
2026-01-13	2.6300	2.6300	2.6300	2.6300	-4.364%	3	5,795	-65.399%
2026-01-12	2.6900	2.7500	2.6900	2.7500	+1.852%	13	5,793	-66.909%
2026-01-09	2.9100	2.9100	2.7000	2.7000	-10.000%	12	5,794	-66.296%
2026-01-08	2.9600	3.0000	2.9600	3.0000	+8.696%	6	5,788	-69.667%
2026-01-07	2.7600	2.7600	2.7600	2.7600	+5.747%	1	5,787	-67.029%
2026-01-06	2.7800	2.8300	2.6100	2.6100	+4.400%	6	5,786	-65.134%
2026-01-05	2.9500	2.9500	2.5000	2.5000	-19.355%	12	5,784	-63.600%
2026-01-02	3.1300	3.1700	3.1000	3.1000	+0.324%	19	5,784	-70.645%
2025-12-31	3.0400	3.0900	3.0400	3.0900	+9.187%	2	5,788	-70.550%
2025-12-30	3.0000	3.0000	2.7600	2.8300	-1.394%	8	5,788	-67.845%
2025-12-26	2.8000	2.8700	2.8000	2.8700	-2.048%	2	5,782	-68.293%
2025-12-23	3.0400	3.0400	2.9300	2.9300	+0.342%	3	5,782	-68.942%
2025-12-22	2.9500	2.9500	2.9200	2.9200	-5.195%	10	5,783	-68.836%
2025-12-19	3.2300	3.3000	3.0800	3.0800	-7.229%	21	5,775	-70.455%
2025-12-18	3.2100	3.3400	3.2100	3.3200	-0.896%	4	5,790	-72.590%
2025-12-16	3.3500	3.3500	3.3500	3.3500	-6.944%	1	5,790	-72.836%
2025-12-15	3.5300	3.6500	3.5300	3.6000	+5.882%	88	5,791	-74.722%
2025-12-12	3.3800	3.4000	3.3800	3.4000	+6.250%	2	5,746	-73.235%
2025-12-11	3.0000	3.2000	3.0000	3.2000	+14.286%	7	5,746	-71.563%
2025-12-10	2.8000	2.8000	2.8000	2.8000	-1.754%	1	5,744	-67.500%
2025-12-08	2.8000	2.8500	2.8000	2.8500	-0.350%	12	5,745	-68.070%
2025-12-04	2.9500	2.9500	2.8600	2.8600	-4.667%	4	5,756	-68.182%
2025-12-03	3.0000	3.0000	3.0000	3.0000	-9.091%	4	5,758	-69.667%
2025-12-02	3.3000	3.3000	3.3000	3.3000	-7.042%	2	5,758	-72.424%
2025-12-01	3.6100	3.6100	3.3000	3.5500	-0.281%	13	5,757	-74.366%
2025-11-28	3.4500	3.5600	3.4500	3.5600	+3.188%	6	5,751	-74.438%
2025-11-26	3.5000	3.5500	3.4500	3.4500	-23.333%	30	5,761	-73.623%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-2.386%	1	5,761	-79.778%
2025-11-24	4.6100	4.6100	4.6100	4.6100	-6.301%	1	5,761	-80.260%
2025-11-21	5.1500	5.5000	4.9200	4.9200	-4.466%	14	5,762	-81.504%
2025-11-20	4.5300	5.1500	4.5300	5.1500	+22.619%	29	5,767	-82.330%
2025-11-19	4.2000	4.2000	4.2000	4.2000	-4.545%	5	5,764	-78.333%
2025-11-18	4.3000	4.5500	4.3000	4.4000	0.000%	267	5,769	-79.318%
2025-11-17	4.2500	4.4000	4.2000	4.4000	+13.402%	10	5,775	-79.318%
2025-11-14	4.2500	4.2500	3.8000	3.8800	-2.513%	17	5,779	-76.546%
2025-11-13	3.8100	4.0000	3.8100	3.9800	+18.806%	3	5,781	-77.136%
2025-11-10	3.3500	3.3500	3.3500	3.3500	-8.219%	3	5,781	-72.836%
2025-11-06	3.4000	3.6500	3.4000	3.6500	+14.063%	9	5,781	-75.068%
2025-11-05	3.2000	3.2000	3.2000	3.2000	-5.325%	4	5,783	-71.563%
2025-11-04	3.2500	3.3800	3.2500	3.3800	+9.032%	3	5,783	-73.077%
2025-11-03	3.0300	3.1000	3.0000	3.1000	-0.322%	108	5,737	-70.645%
2025-10-31	3.1100	3.1100	3.1100	3.1100	+0.323%	1	5,737	-70.740%
2025-10-30	3.1000	3.1000	3.1000	3.1000	+4.027%	1	5,737	-70.645%
2025-10-29	3.0000	3.0000	2.9800	2.9800	0.000%	5	5,737	-69.463%
2025-10-28	3.0500	3.0500	2.9800	2.9800	0.000%	8	5,737	-69.463%
2025-10-27	3.0400	3.0400	2.9800	2.9800	-9.422%	4	5,737	-69.463%
2025-10-24	3.1300	3.2900	3.1300	3.2900	-7.062%	3	5,737	-72.340%
2025-10-23	3.5400	3.5400	3.5400	3.5400	+2.609%	1	5,738	-74.294%
2025-10-21	3.4500	3.4500	3.4500	3.4500	+7.813%	1	5,739	-73.623%
2025-10-20	3.1800	3.2200	3.1800	3.2000	-15.789%	10	5,739	-71.563%
2025-10-17	3.8000	3.8000	3.8000	3.8000	+11.765%	1	5,746	-76.053%
2025-10-16	3.4000	3.4000	3.4000	3.4000	-6.077%	3	5,745	-73.235%
2025-10-15	3.5000	3.6200	3.5000	3.6200	+9.697%	3	5,742	-74.862%
2025-10-14	3.4000	3.4000	3.3000	3.3000	-5.714%	4	5,744	-72.424%
2025-10-13	3.4000	3.5000	3.4000	3.5000	+4.478%	3	5,743	-74.000%
2025-10-10	2.8800	3.4000	2.8800	3.3500	+17.958%	29	5,744	-72.836%
2025-10-09	2.8400	2.8400	2.8400	2.8400	0.000%	7	5,750	-67.958%
2025-10-08	2.8500	2.8500	2.8400	2.8400	-3.729%	4	5,750	-67.958%
2025-10-07	2.9100	2.9500	2.9100	2.9500	+2.076%	7	5,760	-69.153%
2025-10-06	2.7700	2.9000	2.7700	2.8900	+2.120%	14	5,760	-68.512%
2025-10-03	2.8500	2.8500	2.7200	2.8300	+1.071%	42	5,760	-67.845%
2025-10-02	2.9200	2.9200	2.8000	2.8000	-6.355%	5	5,780	-67.500%
2025-10-01	2.9900	2.9900	2.9900	2.9900	+2.397%	1	5,784	-69.565%
2025-09-30	3.0000	3.1000	2.9200	2.9200	-1.684%	561	5,784	-68.836%
2025-09-29	3.0000	3.0700	2.9700	2.9700	-14.655%	7	5,551	-69.360%
2025-09-26	3.4800	3.4800	3.4800	3.4800	+3.881%	3	5,548	-73.851%
2025-09-25	3.3100	3.3500	3.3100	3.3500	+3.077%	3	5,548	-72.836%
2025-09-24	3.1100	3.2500	3.1100	3.2500	+1.562%	21	5,545	-72.000%
2025-09-23	3.1500	3.2000	3.1000	3.2000	+1.587%	259	5,525	-71.563%
2025-09-22	3.1500	3.1600	3.1000	3.1500	-3.077%	138	5,328	-71.111%
2025-09-19	3.2500	3.2500	3.2500	3.2500	-2.985%	5	5,193	-72.000%
2025-09-18	3.3500	3.9500	3.2700	3.3500	-8.219%	29	5,192	-72.836%
2025-09-16	3.6200	3.6500	3.6100	3.6500	-2.667%	45	5,209	-75.068%
2025-09-15	3.7500	3.7500	3.7500	3.7500	+2.459%	1	5,217	-75.733%
2025-09-12	3.6000	3.6600	3.6000	3.6600	+6.087%	4	5,216	-75.137%
2025-09-11	3.6500	3.6500	3.4500	3.4500	-5.738%	11	5,216	-73.623%
2025-09-10	3.5500	3.6600	3.5000	3.6600	-2.400%	306	5,217	-75.137%
2025-09-09	3.8000	3.8000	3.7500	3.7500	-1.832%	4	4,917	-75.733%
2025-09-08	4.0000	4.0000	3.7400	3.8200	-23.600%	517	4,918	-76.178%
2025-09-05	5.2000	5.2100	5.0000	5.0000	+2.041%	6	4,882	-81.800%
2025-09-03	4.8000	4.9000	4.8000	4.9000	-2.584%	17	4,879	-81.429%
2025-09-02	5.1500	5.1500	5.0000	5.0300	+4.792%	6	4,892	-81.909%
2025-08-29	4.8000	4.8000	4.8000	4.8000	-4.382%	101	4,993	-81.042%
2025-08-28	5.0200	5.0200	5.0200	5.0200	+0.400%	1	4,993	-81.873%
2025-08-27	4.9000	5.0000	4.9000	5.0000	+6.383%	2	4,993	-81.800%
2025-08-26	4.7000	4.7000	4.7000	4.7000	0.000%	1	4,992	-80.638%
2025-08-25	4.7000	4.7000	4.7000	4.7000	+2.174%	1	4,992	-80.638%
2025-08-22	4.8500	5.0500	4.5900	4.6000	-9.804%	8	4,991	-80.217%
2025-08-20	5.3500	5.4900	5.0000	5.1000	+7.368%	26	4,997	-82.157%
2025-08-19	4.5800	4.7500	4.5800	4.7500	+7.955%	3	4,996	-80.842%
2025-08-18	4.3000	4.4000	4.3000	4.4000	+2.326%	8	4,998	-79.318%
2025-08-15	4.3000	4.3000	4.3000	4.3000	-8.511%	3	4,994	-78.837%
2025-08-14	4.9200	4.9200	4.6600	4.7000	-4.082%	8	4,997	-80.638%
2025-08-13	4.9000	5.0500	4.8700	4.9000	+9.375%	19	4,995	-81.429%
2025-08-12	4.4800	4.4800	4.4800	4.4800	+0.674%	1	4,978	-79.688%
2025-08-11	4.4500	4.4500	4.4500	4.4500	0.000%	2	4,978	-79.551%
2025-08-08	4.2500	4.4500	4.2500	4.4500	0.000%	799	4,978	-79.551%
2025-08-07	4.3500	4.5900	4.3500	4.4500	-6.316%	124	4,707	-79.551%
2025-08-06	4.8500	4.8500	4.7500	4.7500	0.000%	3	4,822	-80.842%
2025-08-05	4.7000	4.8000	4.7000	4.7500	+1.064%	17	4,821	-80.842%
2025-08-04	4.8000	4.8000	4.7000	4.7000	-9.615%	7	4,829	-80.638%
2025-08-01	5.4600	5.6500	4.8100	5.2000	+10.169%	88	4,830	-82.500%
2025-07-31	4.8400	4.8400	4.4500	4.7200	-1.667%	39	4,795	-80.720%
2025-07-30	4.7000	4.8000	4.5600	4.8000	-2.041%	55	4,787	-81.042%
2025-07-29	4.7300	5.0000	4.7000	4.9000	+4.478%	24	4,790	-81.429%
2025-07-28	4.6800	4.7800	4.5500	4.6900	-2.292%	59	4,792	-80.597%
2025-07-25	4.9500	4.9500	4.7300	4.8000	-3.421%	27	4,797	-81.042%
2025-07-24	3.7500	5.1200	3.7500	4.9700	-1.584%	23	4,794	-81.690%
2025-07-23	5.4000	5.4000	5.0500	5.0500	+7.447%	16	4,789	-81.980%
2025-07-22	5.6800	5.7000	4.7000	4.7000	-9.615%	18	4,787	-80.638%
2025-07-21	5.1000	5.2000	4.8500	5.2000	+2.767%	210	4,781	-82.500%
2025-07-18	5.0000	5.0600	4.7400	5.0600	-0.978%	26	4,598	-82.016%
2025-07-17	5.3500	5.3500	5.1100	5.1100	-5.370%	6	4,599	-82.192%
2025-07-16	5.5000	5.8400	5.3400	5.4000	-7.534%	26	4,598	-83.148%
2025-07-15	5.7000	5.8400	5.5200	5.8400	-0.341%	11	4,601	-84.418%
2025-07-14	5.8400	5.8600	5.7000	5.8600	-0.340%	21	4,600	-84.471%
2025-07-11	6.1500	6.1500	5.8800	5.8800	-6.220%	6	4,600	-84.524%
2025-07-10	6.0000	6.4500	6.0000	6.2700	-3.091%	16	4,606	-85.486%
2025-07-09	6.2800	6.7000	6.2800	6.4700	-6.638%	108	4,591	-85.935%
2025-07-08	7.0500	7.0500	6.9000	6.9300	-1.702%	47	4,592	-86.869%
2025-07-07	7.0500	7.0500	7.0500	7.0500	+2.471%	1	4,577	-87.092%
2025-07-03	7.1300	7.1300	6.8800	6.8800	-11.226%	5	4,572	-86.773%
2025-07-02	7.0000	8.7000	6.4900	7.7500	+9.155%	666	4,572	-88.258%
2025-07-01	6.9100	7.5900	6.6000	7.1000	+0.424%	141	4,229	-87.183%
2025-06-30	7.6000	8.6100	7.0700	7.0700	-10.506%	51	4,129	-87.129%
2025-06-27	7.9000	7.9000	7.9000	7.9000	0.000%	5	4,150	-88.481%
2025-06-26	8.1000	8.1000	7.9000	7.9000	-1.863%	16	4,150	-88.481%
2025-06-25	7.7000	8.1000	7.7000	8.0500	-0.617%	25	4,147	-88.696%
2025-06-24	8.6100	8.7400	8.0800	8.1000	-8.989%	30	4,138	-88.765%
2025-06-23	9.0000	9.1000	8.9000	8.9000	+1.714%	7	4,151	-89.775%
2025-06-20	8.8900	8.9500	8.7500	8.7500	-2.778%	96	4,153	-89.600%
2025-06-18	9.2300	9.2300	8.9000	9.0000	-3.226%	10	4,117	-89.889%
2025-06-17	9.1000	9.3000	9.1000	9.3000	+2.198%	3	4,117	-90.215%
2025-06-16	8.9500	9.1000	8.9500	9.1000	-5.797%	23	4,117	-90.000%
2025-06-13	9.4800	9.6600	9.4800	9.6600	+2.222%	12	4,112	-90.580%
2025-06-12	9.7700	9.7700	9.4500	9.4500	-0.526%	7	4,106	-90.370%
2025-06-11	9.4000	9.5000	9.3400	9.5000	-2.263%	9	4,107	-90.421%
2025-06-10	9.4500	9.9700	9.4500	9.7200	+0.206%	8	4,111	-90.638%
2025-06-09	10.5600	10.5600	9.7000	9.7000	-0.513%	26	4,107	-90.619%
2025-06-06	9.7500	9.7500	9.4100	9.7500	-2.985%	18	4,084	-90.667%
2025-06-05	9.7500	10.0500	9.7500	10.0500	+1.005%	2	4,086	-90.945%
2025-06-04	9.7800	9.9500	9.7800	9.9500	-10.360%	4	4,088	-90.854%
2025-06-03	10.1000	11.1000	9.9400	11.1000	+6.220%	17	4,090	-91.802%
2025-06-02	10.5000	10.5500	10.4500	10.4500	-5.000%	120	4,088	-91.292%
2025-05-30	11.6500	11.6500	11.0000	11.0000	+0.457%	232	4,089	-91.727%
2025-05-29	10.9000	10.9500	10.9000	10.9500	+0.829%	2	4,089	-91.689%
2025-05-28	10.9000	11.0000	10.8500	10.8600	-0.367%	8	4,087	-91.621%
2025-05-27	10.8100	11.0000	10.6500	10.9000	-5.217%	27	4,086	-91.651%
2025-05-23	11.5000	11.5000	11.5000	11.5000	+3.417%	2	4,107	-92.087%
2025-05-22	11.2200	11.2200	11.1200	11.1200	-1.680%	3	4,107	-91.817%
2025-05-21	10.8500	11.3600	10.8500	11.3100	+3.288%	19	4,106	-91.954%
2025-05-20	11.1000	11.3500	10.9000	10.9500	-1.794%	4,165	4,108	-91.689%
2025-05-19	11.7500	11.7500	11.1500	11.1500	-3.380%	29	6,723	-91.839%
2025-05-16	11.2000	11.5400	11.2000	11.5400	-3.833%	28	6,711	-92.114%
2025-05-15	12.1100	12.1100	11.8600	12.0000	+4.348%	6	6,719	-92.417%
2025-05-14	11.3600	11.5500	11.2500	11.5000	+1.770%	12	6,721	-92.087%
2025-05-13	11.9500	11.9500	11.2900	11.3000	-8.871%	160	6,721	-91.947%
2025-05-12	12.6500	12.7500	12.4000	12.4000	-9.818%	78	6,861	-92.661%
2025-05-09	13.4000	13.7500	13.1700	13.7500	+1.103%	66	6,873	-93.382%
2025-05-08	13.7500	13.9000	13.5000	13.6000	-12.821%	515	6,857	-93.309%
2025-05-05	15.5300	15.6000	15.5300	15.6000	+4.208%	25	6,350	-94.167%
2025-05-02	15.2900	15.2900	14.9700	14.9700	-0.200%	14	6,335	-93.921%
2025-05-01	16.1500	16.2500	15.0000	15.0000	-8.032%	80	6,340	-93.933%
2025-04-30	16.2000	16.6500	16.1300	16.3100	+4.551%	14	6,260	-94.421%
2025-04-29	15.6600	15.6600	15.6000	15.6000	-0.128%	7	6,272	-94.167%
2025-04-28	15.0100	15.7500	15.0100	15.6200	+1.429%	8	6,266	-94.174%
2025-04-25	15.3300	15.5500	15.3300	15.4000	-6.667%	14	6,259	-94.091%
2025-04-24	16.1000	16.5000	16.1000	16.5000	-13.112%	6	6,258	-94.485%
2025-04-16	18.5000	19.0000	18.5000	18.9900	+11.313%	121	6,254	-95.208%
2025-04-15	17.1200	17.1200	17.0600	17.0600	-3.616%	200	6,253	-94.666%
2025-04-14	17.7000	17.7000	17.7000	17.7000	-7.233%	7	6,053	-94.859%
2025-04-11	19.0800	19.0800	19.0800	19.0800	-12.074%	2	6,060	-95.231%
2025-04-09	21.7000	21.7000	21.7000	21.7000	-3.812%	4	6,061	-95.806%
2025-04-08	20.0600	22.5600	20.0600	22.5600	+1.121%	11	6,065	-95.966%
2025-04-07	24.0000	24.4500	22.3100	22.3100	+0.180%	10	6,062	-95.921%
2025-04-04	23.7500	23.7500	21.9000	22.2700	+11.629%	148	6,056	-95.914%
2025-04-03	19.5000	20.4000	19.3500	19.9500	+11.765%	82	6,108	-95.439%
2025-04-02	17.8500	17.8500	17.8500	17.8500	0.000%	10	6,087	-94.902%
2025-04-01	17.8500	17.8500	17.8500	17.8500	-5.305%	1	6,082	-94.902%
2025-03-31	18.9500	18.9500	18.8500	18.8500	+1.399%	10	6,081	-95.172%
2025-03-28	18.4700	18.5900	18.4700	18.5900	+9.935%	4	6,091	-95.105%
2025-03-27	16.7000	17.2500	16.6500	16.9100	-0.236%	9	6,093	-94.619%
2025-03-26	16.3600	17.1500	16.3600	16.9500	+8.654%	91	6,089	-94.631%
2025-03-25	15.5000	15.8500	15.4000	15.6000	-0.952%	585	5,998	-94.167%
2025-03-24	16.3000	16.3000	15.5200	15.7500	-10.256%	61	5,417	-94.222%
2025-03-21	17.5400	17.5500	17.5400	17.5500	-1.404%	4	5,406	-94.815%
2025-03-20	17.7500	17.8600	17.7400	17.8000	+0.282%	14	5,406	-94.888%
2025-03-19	18.6100	18.8000	17.6300	17.7500	-6.726%	29	5,406	-94.873%
2025-03-18	18.3500	19.1000	18.2900	19.0300	+5.722%	80	5,407	-95.218%
2025-03-17	18.8000	18.8000	17.6500	18.0000	-14.974%	557	5,406	-94.944%
2025-03-13	21.1700	21.1700	21.1700	21.1700	+9.406%	1	4,891	-95.701%
2025-03-12	19.9000	19.9000	19.3400	19.3500	-8.511%	6	4,891	-95.297%
2025-03-11	20.4500	21.1500	20.4500	21.1500	-0.704%	14	4,892	-95.697%
2025-03-10	19.5400	21.4200	19.3500	21.3000	+15.135%	42	4,880	-95.728%
2025-03-07	16.8500	18.5000	16.8500	18.5000	+8.061%	6	4,885	-95.081%
2025-03-06	15.7400	17.7800	15.7400	17.1200	+6.072%	7	4,887	-94.685%
2025-03-05	17.0400	17.2000	16.1400	16.1400	+0.938%	77	4,887	-94.362%
2025-03-04	17.0000	18.0000	15.9900	15.9900	-0.374%	1,552	4,951	-94.309%
2025-03-03	14.5700	16.0500	14.5700	16.0500	+5.246%	20	3,401	-94.330%
2025-02-28	15.5500	15.5500	14.5500	15.2500	-0.781%	36	3,386	-94.033%
2025-02-27	14.4000	15.4000	14.4000	15.3700	+1.452%	5	3,368	-94.079%
2025-02-26	14.7500	15.1600	14.7500	15.1500	-1.942%	16	3,368	-93.993%
2025-02-25	15.5000	16.0000	15.4500	15.4500	+8.345%	29	3,352	-94.110%
2025-02-24	14.4000	15.6500	13.5500	14.2600	+1.857%	133	3,365	-93.619%
2025-02-21	12.7500	14.0100	12.7500	14.0000	+12.000%	36	3,356	-93.500%
2025-02-20	12.5000	13.1000	12.1000	12.5000	+4.080%	18	3,339	-92.720%
2025-02-19	11.3500	12.0100	11.3500	12.0100	+3.445%	18	3,325	-92.423%
2025-02-18	10.6500	11.6100	10.6500	11.6100	+9.528%	88	3,310	-92.162%
2025-02-14	10.5500	10.9500	10.4300	10.6000	-3.196%	58	3,234	-91.415%
2025-02-13	12.2500	12.2500	9.8000	10.9500	-15.963%	39	3,233	-91.689%
2025-02-12	13.2000	13.2000	12.7800	13.0300	-4.262%	7	3,233	-93.016%
2025-02-11	13.0000	13.6100	12.6500	13.6100	+4.291%	10	3,228	-93.314%
2025-02-10	12.6900	13.0500	12.6900	13.0500	-1.286%	36	3,222	-93.027%
2025-02-07	13.2200	13.2200	13.2200	13.2200	-4.686%	10	3,230	-93.116%
2025-02-06	13.5800	14.0300	13.3500	13.8700	+0.873%	20	3,235	-93.439%
2025-02-05	13.9700	13.9700	13.7500	13.7500	-2.827%	15	3,219	-93.382%
2025-02-04	14.2700	14.2700	14.1500	14.1500	-2.414%	11	3,211	-93.569%
2025-02-03	14.7500	14.7500	14.5000	14.5000	+2.473%	2	3,212	-93.724%
2025-01-31	14.1500	14.1500	14.1500	14.1500	+0.712%	8	3,212	-93.569%
2025-01-30	14.0000	14.0500	14.0000	14.0500	-6.458%	3	3,208	-93.523%
2025-01-29	15.0200	15.0200	15.0200	15.0200	+0.334%	10	3,205	-93.941%
2025-01-28	15.2100	15.3000	14.9700	14.9700	-4.650%	1,126	3,195	-93.921%