HOOD271217C00100000
HOOD Dec 17 2027 100.00 Call
optionOPRA
EODOct 30, 2026
18.45USD-14.504%(-3.13)81Vol10,065OI
HOOD271217C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 17.70 | 18.45 | 17.00 | 18.45 | -14.504% | 81 | 10,075 | 0.000% |
| 2026-10-29 | 20.95 | 22.09 | 20.95 | 21.58 | -0.553% | 20 | 10,078 | -14.504% |
| 2026-10-28 | 21.40 | 22.55 | 21.35 | 21.70 | -11.609% | 132 | 10,075 | -14.977% |
| 2026-10-27 | 25.50 | 25.75 | 24.55 | 24.55 | +3.762% | 72 | 10,043 | -24.847% |
| 2026-10-26 | 24.65 | 24.65 | 23.00 | 23.66 | -6.850% | 37 | 10,031 | -22.020% |
| 2026-10-23 | 26.66 | 26.66 | 25.40 | 25.40 | -2.006% | 34 | 10,021 | -27.362% |
| 2026-10-22 | 28.46 | 28.79 | 25.84 | 25.92 | -13.311% | 28 | 10,013 | -28.819% |
| 2026-10-21 | 29.29 | 30.50 | 27.50 | 29.90 | +9.005% | 41 | 10,014 | -38.294% |
| 2026-10-20 | 25.65 | 29.50 | 25.65 | 27.43 | +1.593% | 177 | 10,009 | -32.738% |
| 2026-10-19 | 28.00 | 28.65 | 26.65 | 27.00 | -2.562% | 42 | 9,985 | -31.667% |
| 2026-10-16 | 30.50 | 30.52 | 27.40 | 27.71 | -6.068% | 37 | 9,978 | -33.418% |
| 2026-10-15 | 25.16 | 29.70 | 25.16 | 29.50 | +0.170% | 27 | 9,976 | -37.458% |
| 2026-10-14 | 31.60 | 31.89 | 29.20 | 29.45 | -19.755% | 86 | 9,940 | -37.351% |
| 2026-10-13 | 35.10 | 37.00 | 35.10 | 36.70 | +6.223% | 5 | 9,939 | -49.728% |
| 2026-10-12 | 35.00 | 35.50 | 34.55 | 34.55 | -2.401% | 6 | 9,940 | -46.599% |
| 2026-10-09 | 35.00 | 35.48 | 35.00 | 35.40 | +5.672% | 3 | 9,940 | -47.881% |
| 2026-10-08 | 32.50 | 35.10 | 32.50 | 33.50 | -6.372% | 16 | 9,936 | -44.925% |
| 2026-10-07 | 35.50 | 35.78 | 34.20 | 35.78 | -4.332% | 7 | 9,932 | -48.435% |
| 2026-10-06 | 39.80 | 40.00 | 37.08 | 37.40 | -3.109% | 21 | 9,927 | -50.668% |
| 2026-10-05 | 40.00 | 40.00 | 38.00 | 38.60 | -1.026% | 14 | 9,923 | -52.202% |
| 2026-10-02 | 39.00 | 42.45 | 38.10 | 39.00 | +4.222% | 19 | 9,920 | -52.692% |
| 2026-10-01 | 38.80 | 39.00 | 37.42 | 37.42 | -3.057% | 11 | 9,920 | -50.695% |
| 2026-09-30 | 47.30 | 47.30 | 38.50 | 38.60 | -6.763% | 33 | 9,913 | -52.202% |
| 2026-09-29 | 43.67 | 43.67 | 41.40 | 41.40 | -2.931% | 7 | 9,918 | -55.435% |
| 2026-09-28 | 43.85 | 43.85 | 42.20 | 42.65 | -2.737% | 73 | 9,931 | -56.741% |
| 2026-09-25 | 43.80 | 43.90 | 43.65 | 43.85 | -4.299% | 4 | 9,932 | -57.925% |
| 2026-09-24 | 47.01 | 47.01 | 45.50 | 45.82 | -6.490% | 438 | 10,041 | -59.734% |
| 2026-09-23 | 48.35 | 51.00 | 48.35 | 49.00 | -0.407% | 26 | 10,047 | -62.347% |
| 2026-09-22 | 50.25 | 50.25 | 48.30 | 49.20 | +0.408% | 37 | 10,068 | -62.500% |
| 2026-09-21 | 51.00 | 51.00 | 48.54 | 49.00 | +7.858% | 36 | 10,083 | -62.347% |
| 2026-09-18 | 42.00 | 46.22 | 41.09 | 45.43 | +21.633% | 56 | 10,107 | -59.388% |
| 2026-09-17 | 38.35 | 38.35 | 36.25 | 37.35 | +13.941% | 23 | 10,106 | -50.602% |
| 2026-09-16 | 37.00 | 37.00 | 32.78 | 32.78 | -15.733% | 27 | 10,113 | -43.716% |
| 2026-09-15 | 39.95 | 40.40 | 37.49 | 38.90 | -7.820% | 10 | 10,110 | -52.571% |
| 2026-09-14 | 42.35 | 42.80 | 41.85 | 42.20 | +3.584% | 21 | 10,113 | -56.280% |
| 2026-09-11 | 39.92 | 41.50 | 39.92 | 40.74 | -1.475% | 40 | 10,126 | -54.713% |
| 2026-09-10 | 42.00 | 43.70 | 41.35 | 41.35 | -4.921% | 14 | 10,128 | -55.381% |
| 2026-09-09 | 47.35 | 47.35 | 43.49 | 43.49 | -2.816% | 7 | 10,127 | -57.576% |
| 2026-09-08 | 49.35 | 49.90 | 44.75 | 44.75 | -8.205% | 17 | 10,126 | -58.771% |
| 2026-09-04 | 49.08 | 50.10 | 47.00 | 48.75 | -2.010% | 34 | 10,126 | -62.154% |
| 2026-09-03 | 42.45 | 50.00 | 42.45 | 49.75 | +37.431% | 203 | 10,156 | -62.915% |
| 2026-09-02 | 34.18 | 36.30 | 34.18 | 36.20 | +6.471% | 25 | 10,159 | -49.033% |
| 2026-09-01 | 34.00 | 36.10 | 34.00 | 34.00 | +4.615% | 11 | 10,155 | -45.735% |
| 2026-08-31 | 32.50 | 32.50 | 32.50 | 32.50 | -10.959% | 1 | 10,155 | -43.231% |
| 2026-08-28 | 38.50 | 38.50 | 36.50 | 36.50 | -8.037% | 6 | 10,155 | -49.452% |
| 2026-08-27 | 38.00 | 40.53 | 38.00 | 39.69 | +1.769% | 46 | 10,153 | -53.515% |
| 2026-08-26 | 39.00 | 40.00 | 39.00 | 39.00 | -4.878% | 11 | 10,145 | -52.692% |
| 2026-08-25 | 35.00 | 41.00 | 35.00 | 41.00 | +12.083% | 22 | 10,149 | -55.000% |
| 2026-08-24 | 37.75 | 38.50 | 36.50 | 36.58 | -5.233% | 48 | 10,131 | -49.563% |
| 2026-08-21 | 33.00 | 40.25 | 33.00 | 38.60 | +37.857% | 177 | 10,188 | -52.202% |
| 2026-08-20 | 30.00 | 30.45 | 28.00 | 28.00 | -2.676% | 9 | 10,188 | -34.107% |
| 2026-08-19 | 27.30 | 31.25 | 26.00 | 28.77 | +10.654% | 45 | 10,228 | -35.871% |
| 2026-08-18 | 27.30 | 27.60 | 26.00 | 26.00 | -11.504% | 46 | 10,214 | -29.038% |
| 2026-08-17 | 29.35 | 29.38 | 28.80 | 29.38 | +0.720% | 14 | 10,216 | -37.202% |
| 2026-08-14 | 30.60 | 31.18 | 29.00 | 29.17 | -8.986% | 14 | 10,209 | -36.750% |
| 2026-08-13 | 31.00 | 32.53 | 30.50 | 32.05 | +10.517% | 34 | 10,218 | -42.434% |
| 2026-08-12 | 29.00 | 29.40 | 28.70 | 29.00 | 0.000% | 34 | 10,225 | -36.379% |
| 2026-08-11 | 29.00 | 29.50 | 28.25 | 29.00 | -1.695% | 43 | 10,209 | -36.379% |
| 2026-08-10 | 28.50 | 29.50 | 28.35 | 29.50 | +2.787% | 21 | 10,200 | -37.458% |
| 2026-08-07 | 29.20 | 30.50 | 28.70 | 28.70 | +4.554% | 6 | 10,199 | -35.714% |
| 2026-08-06 | 28.25 | 28.47 | 27.45 | 27.45 | -7.731% | 19 | 10,193 | -32.787% |
| 2026-08-05 | 29.00 | 30.50 | 29.00 | 29.75 | 0.000% | 15 | 10,186 | -37.983% |
| 2026-08-04 | 29.75 | 30.72 | 27.90 | 29.75 | +5.646% | 21 | 10,184 | -37.983% |
| 2026-08-03 | 24.87 | 28.30 | 24.87 | 28.16 | +9.359% | 45 | 10,179 | -34.482% |
| 2026-07-31 | 25.00 | 26.20 | 24.00 | 25.75 | +0.980% | 22 | 10,172 | -28.350% |
| 2026-07-30 | 26.25 | 27.12 | 25.50 | 25.50 | -6.250% | 49 | 10,149 | -27.647% |
| 2026-07-29 | 30.60 | 30.60 | 26.10 | 27.20 | -9.934% | 79 | 10,143 | -32.169% |
| 2026-07-28 | 29.85 | 30.50 | 27.50 | 30.20 | -4.732% | 23 | 10,138 | -38.907% |
| 2026-07-27 | 33.00 | 34.05 | 31.00 | 31.70 | +2.423% | 67 | 10,144 | -41.798% |
| 2026-07-24 | 34.00 | 34.50 | 30.95 | 30.95 | -16.622% | 89 | 10,107 | -40.388% |
| 2026-07-23 | 38.00 | 38.00 | 35.50 | 37.12 | -6.025% | 9 | 10,107 | -50.296% |
| 2026-07-22 | 40.00 | 40.00 | 39.50 | 39.50 | -1.250% | 9 | 10,102 | -53.291% |
| 2026-07-21 | 38.50 | 41.50 | 38.50 | 40.00 | +14.286% | 14 | 10,103 | -53.875% |
| 2026-07-20 | 35.50 | 36.17 | 34.90 | 35.00 | -4.241% | 12 | 10,095 | -47.286% |
| 2026-07-17 | 34.50 | 38.15 | 34.46 | 36.55 | -8.625% | 29 | 10,082 | -49.521% |
| 2026-07-16 | 43.50 | 45.20 | 39.55 | 40.00 | -13.232% | 39 | 10,074 | -53.875% |
| 2026-07-15 | 47.00 | 47.00 | 44.55 | 46.10 | +4.040% | 25 | 10,072 | -59.978% |
| 2026-07-14 | 41.90 | 44.62 | 41.90 | 44.31 | +8.073% | 72 | 10,011 | -58.362% |
| 2026-07-13 | 42.50 | 43.15 | 41.00 | 41.00 | -7.029% | 21 | 10,021 | -55.000% |
| 2026-07-10 | 45.00 | 45.20 | 43.62 | 44.10 | -8.125% | 33 | 10,025 | -58.163% |
| 2026-07-09 | 46.63 | 48.00 | 46.63 | 48.00 | +14.286% | 7 | 10,027 | -61.563% |
| 2026-07-08 | 42.00 | 42.00 | 42.00 | 42.00 | -7.489% | 1 | 10,028 | -56.071% |
| 2026-07-07 | 45.70 | 45.82 | 45.08 | 45.40 | -7.536% | 9 | 10,027 | -59.361% |
| 2026-07-06 | 46.40 | 49.10 | 46.05 | 49.10 | +10.536% | 62 | 10,027 | -62.424% |
| 2026-07-02 | 45.00 | 50.35 | 43.73 | 44.42 | +5.762% | 163 | 10,004 | -58.465% |
| 2026-07-01 | 38.50 | 42.04 | 38.50 | 42.00 | +16.667% | 31 | 10,009 | -56.071% |
| 2026-06-30 | 37.11 | 37.11 | 35.50 | 36.00 | -2.174% | 6 | 10,009 | -48.750% |
| 2026-06-29 | 34.65 | 37.00 | 34.30 | 36.80 | +10.577% | 23 | 10,014 | -49.864% |
| 2026-06-26 | 32.40 | 34.00 | 32.35 | 33.28 | +5.316% | 13 | 10,018 | -44.561% |
| 2026-06-25 | 30.50 | 32.10 | 30.50 | 31.60 | -5.333% | 6 | 10,019 | -41.614% |
| 2026-06-24 | 37.00 | 37.75 | 33.38 | 33.38 | -9.784% | 23 | 10,025 | -44.727% |
| 2026-06-23 | 36.45 | 39.05 | 36.45 | 37.00 | -5.492% | 10 | 10,025 | -50.135% |
| 2026-06-22 | 42.00 | 44.55 | 39.15 | 39.15 | -5.889% | 46 | 10,036 | -52.874% |
| 2026-06-18 | 38.00 | 42.25 | 37.00 | 41.60 | +3.072% | 36 | 10,031 | -55.649% |
| 2026-06-17 | 33.20 | 42.43 | 33.20 | 40.36 | +23.538% | 173 | 10,018 | -54.286% |
| 2026-06-16 | 35.01 | 35.05 | 31.00 | 32.67 | -3.912% | 110 | 10,076 | -43.526% |
| 2026-06-15 | 34.77 | 36.15 | 34.00 | 34.00 | +7.937% | 69 | 10,082 | -45.735% |
| 2026-06-12 | 31.00 | 33.09 | 30.00 | 31.50 | +1.942% | 24 | 10,085 | -41.429% |
| 2026-06-11 | 29.25 | 32.10 | 28.50 | 30.90 | +11.835% | 1,342 | 10,380 | -40.291% |
| 2026-06-10 | 27.63 | 30.60 | 27.50 | 27.63 | +19.610% | 143 | 10,355 | -33.225% |
| 2026-06-09 | 26.94 | 27.30 | 23.10 | 23.10 | -12.863% | 14 | 10,356 | -20.130% |
| 2026-06-08 | 25.00 | 26.51 | 25.00 | 26.51 | +5.408% | 5 | 10,355 | -30.404% |
| 2026-06-05 | 26.50 | 26.50 | 23.00 | 25.15 | -10.847% | 117 | 10,329 | -26.640% |
| 2026-06-04 | 23.90 | 28.21 | 23.90 | 28.21 | +14.908% | 22 | 10,329 | -34.598% |
| 2026-06-03 | 26.00 | 26.00 | 24.55 | 24.55 | -12.321% | 30 | 10,329 | -24.847% |
| 2026-06-02 | 28.42 | 28.74 | 26.84 | 28.00 | -5.085% | 27 | 10,329 | -34.107% |
| 2026-06-01 | 26.60 | 30.45 | 26.00 | 29.50 | -5.751% | 51 | 10,339 | -37.458% |
| 2026-05-29 | 25.20 | 31.30 | 25.20 | 31.30 | +27.755% | 219 | 10,342 | -41.054% |
| 2026-05-28 | 18.50 | 24.50 | 18.50 | 24.50 | +27.671% | 119 | 10,381 | -24.694% |
| 2026-05-27 | 18.17 | 19.19 | 17.50 | 19.19 | +7.809% | 15 | 10,380 | -3.856% |
| 2026-05-26 | 18.05 | 18.25 | 17.80 | 17.80 | +1.136% | 16 | 10,380 | +3.652% |
| 2026-05-22 | 19.20 | 19.20 | 17.50 | 17.60 | -8.333% | 45 | 10,391 | +4.830% |
| 2026-05-21 | 18.80 | 19.25 | 18.65 | 19.20 | -1.031% | 50 | 10,390 | -3.906% |
| 2026-05-20 | 18.65 | 19.40 | 18.65 | 19.40 | +7.182% | 69 | 10,394 | -4.897% |
| 2026-05-19 | 18.53 | 19.00 | 17.50 | 18.10 | -5.236% | 42 | 10,384 | +1.934% |
| 2026-05-18 | 20.39 | 20.70 | 19.10 | 19.10 | -6.829% | 723 | 10,807 | -3.403% |
| 2026-05-15 | 21.20 | 21.20 | 19.70 | 20.50 | -7.491% | 239 | 10,808 | -10.000% |
| 2026-05-14 | 22.72 | 23.00 | 22.16 | 22.16 | +11.919% | 238 | 10,860 | -16.742% |
| 2026-05-13 | 19.20 | 20.02 | 18.70 | 19.80 | -1.737% | 32 | 10,857 | -6.818% |
| 2026-05-12 | 21.45 | 21.45 | 19.83 | 20.15 | -9.234% | 38 | 10,841 | -8.437% |
| 2026-05-11 | 19.85 | 22.50 | 18.50 | 22.20 | +13.265% | 41 | 10,862 | -16.892% |
| 2026-05-08 | 18.37 | 19.66 | 18.37 | 19.60 | +0.616% | 71 | 10,832 | -5.867% |
| 2026-05-07 | 20.50 | 20.50 | 19.22 | 19.48 | -4.463% | 25 | 10,823 | -5.287% |
| 2026-05-06 | 20.80 | 21.20 | 19.60 | 20.39 | +2.720% | 74 | 10,823 | -9.514% |
| 2026-05-05 | 20.50 | 20.75 | 19.80 | 19.85 | -0.151% | 52 | 10,822 | -7.053% |
| 2026-05-04 | 20.11 | 20.45 | 19.45 | 19.88 | +9.231% | 70 | 10,814 | -7.193% |
| 2026-05-01 | 18.40 | 18.90 | 18.00 | 18.20 | +2.883% | 44 | 10,786 | +1.374% |
| 2026-04-30 | 18.00 | 18.35 | 16.75 | 17.69 | +2.551% | 113 | 10,786 | +4.296% |
| 2026-04-29 | 17.68 | 18.55 | 16.37 | 17.25 | -27.612% | 715 | 10,767 | +6.957% |
| 2026-04-28 | 23.00 | 23.97 | 23.00 | 23.83 | -4.680% | 172 | 10,772 | -22.577% |
| 2026-04-27 | 23.35 | 25.60 | 23.35 | 25.00 | -0.200% | 142 | 10,680 | -26.200% |
| 2026-04-24 | 24.25 | 25.85 | 24.20 | 25.05 | +2.664% | 98 | 10,666 | -26.347% |
| 2026-04-23 | 27.30 | 27.30 | 23.50 | 24.40 | -12.545% | 138 | 10,634 | -24.385% |
| 2026-04-22 | 28.00 | 28.50 | 27.05 | 27.90 | +5.283% | 119 | 10,642 | -33.871% |
| 2026-04-21 | 28.75 | 29.30 | 26.50 | 26.50 | -9.864% | 69 | 10,631 | -30.377% |
| 2026-04-20 | 29.20 | 29.71 | 28.00 | 29.40 | +0.170% | 54 | 10,631 | -37.245% |
| 2026-04-17 | 29.24 | 31.00 | 29.00 | 29.35 | +7.549% | 186 | 10,625 | -37.138% |
| 2026-04-16 | 28.00 | 28.00 | 25.25 | 27.29 | -0.944% | 52 | 10,598 | -32.393% |
| 2026-04-15 | 23.50 | 27.55 | 23.50 | 27.55 | +27.546% | 317 | 10,556 | -33.031% |
| 2026-04-14 | 20.56 | 21.77 | 20.33 | 21.60 | +25.948% | 246 | 10,534 | -14.583% |
| 2026-04-13 | 15.75 | 17.15 | 15.75 | 17.15 | +5.930% | 21 | 10,456 | +7.580% |
| 2026-04-10 | 18.05 | 18.05 | 15.90 | 16.19 | -3.054% | 116 | 10,452 | +13.959% |
| 2026-04-09 | 16.65 | 17.55 | 16.65 | 16.70 | -3.913% | 13 | 10,418 | +10.479% |
| 2026-04-08 | 19.25 | 19.25 | 17.20 | 17.38 | +4.072% | 36 | 10,411 | +6.157% |
| 2026-04-07 | 15.96 | 16.70 | 15.50 | 16.70 | -1.822% | 17 | 10,421 | +10.479% |
| 2026-04-06 | 16.40 | 17.01 | 16.40 | 17.01 | +3.720% | 29 | 10,421 | +8.466% |
| 2026-04-02 | 14.88 | 16.40 | 14.88 | 16.40 | -0.243% | 44 | 10,384 | +12.500% |
| 2026-04-01 | 18.00 | 18.00 | 16.44 | 16.44 | +1.356% | 20 | 10,384 | +12.226% |
| 2026-03-31 | 14.70 | 16.22 | 14.40 | 16.22 | +14.065% | 11 | 10,376 | +13.748% |
| 2026-03-30 | 15.50 | 15.66 | 13.96 | 14.22 | -8.612% | 79 | 10,371 | +29.747% |
| 2026-03-27 | 15.65 | 16.05 | 15.00 | 15.56 | -8.471% | 86 | 10,371 | +18.573% |
| 2026-03-26 | 17.50 | 17.50 | 17.00 | 17.00 | -6.951% | 50 | 10,354 | +8.529% |
| 2026-03-25 | 18.40 | 19.15 | 18.27 | 18.27 | +11.064% | 29 | 10,331 | +0.985% |
| 2026-03-24 | 17.18 | 17.20 | 16.41 | 16.45 | -8.101% | 39 | 10,347 | +12.158% |
| 2026-03-23 | 17.88 | 18.70 | 17.87 | 17.90 | +1.647% | 10 | 10,348 | +3.073% |
| 2026-03-20 | 18.60 | 18.60 | 17.35 | 17.61 | -9.692% | 46 | 10,347 | +4.770% |
| 2026-03-19 | 18.65 | 19.50 | 18.20 | 19.50 | -2.010% | 60 | 10,313 | -5.385% |
| 2026-03-18 | 19.90 | 20.40 | 19.75 | 19.90 | -6.132% | 101 | 10,328 | -7.286% |
| 2026-03-17 | 22.08 | 22.08 | 20.98 | 21.20 | +3.415% | 79 | 10,250 | -12.972% |
| 2026-03-16 | 20.00 | 20.70 | 20.00 | 20.50 | +3.745% | 32 | 10,298 | -10.000% |
| 2026-03-13 | 21.96 | 21.96 | 19.15 | 19.76 | -7.922% | 207 | 10,298 | -6.630% |
| 2026-03-12 | 21.55 | 21.55 | 21.46 | 21.46 | -3.767% | 118 | 10,356 | -14.026% |
| 2026-03-11 | 23.10 | 23.10 | 22.30 | 22.30 | -4.333% | 2 | 10,277 | -17.265% |
| 2026-03-10 | 23.00 | 23.42 | 23.00 | 23.31 | +5.955% | 8 | 10,277 | -20.849% |
| 2026-03-09 | 21.80 | 22.00 | 21.80 | 22.00 | -2.222% | 2,005 | 10,271 | -16.136% |
| 2026-03-06 | 22.50 | 22.50 | 22.50 | 22.50 | -3.969% | 2 | 8,935 | -18.000% |
| 2026-03-05 | 26.49 | 26.49 | 23.43 | 23.43 | -6.876% | 6 | 8,933 | -21.255% |
| 2026-03-04 | 24.25 | 26.20 | 24.25 | 25.16 | +17.023% | 51 | 8,934 | -26.669% |
| 2026-03-03 | 21.75 | 21.75 | 21.50 | 21.50 | -6.114% | 8 | 8,929 | -14.186% |
| 2026-03-02 | 21.10 | 23.50 | 20.95 | 22.90 | +7.260% | 19 | 8,932 | -19.432% |
| 2026-02-27 | 20.75 | 21.35 | 20.65 | 21.35 | -8.290% | 9 | 8,929 | -13.583% |
| 2026-02-26 | 22.00 | 23.28 | 22.00 | 23.28 | +2.555% | 24 | 8,927 | -20.747% |
| 2026-02-25 | 22.00 | 22.70 | 21.00 | 22.70 | +15.816% | 25 | 8,906 | -18.722% |
| 2026-02-24 | 18.00 | 19.60 | 18.00 | 19.60 | +1.292% | 16 | 8,906 | -5.867% |
| 2026-02-23 | 19.60 | 19.64 | 19.19 | 19.35 | -12.641% | 32 | 8,917 | -4.651% |
| 2026-02-20 | 22.54 | 22.54 | 22.15 | 22.15 | +4.580% | 13 | 8,908 | -16.704% |
| 2026-02-19 | 21.20 | 21.20 | 21.18 | 21.18 | +5.373% | 3 | 8,910 | -12.890% |
| 2026-02-18 | 22.62 | 22.63 | 20.10 | 20.10 | -8.636% | 192 | 8,910 | -8.209% |
| 2026-02-17 | 21.80 | 22.00 | 20.33 | 22.00 | +5.769% | 6 | 9,054 | -16.136% |
| 2026-02-13 | 20.15 | 23.00 | 20.15 | 20.80 | +5.799% | 14 | 9,048 | -11.298% |
| 2026-02-12 | 22.00 | 22.00 | 18.10 | 19.66 | -12.893% | 308 | 9,048 | -6.155% |
| 2026-02-11 | 23.85 | 23.85 | 20.68 | 22.57 | -19.508% | 50 | 9,191 | -18.254% |
| 2026-02-10 | 27.31 | 29.00 | 27.31 | 28.04 | -4.626% | 449 | 9,183 | -34.201% |
| 2026-02-09 | 26.65 | 29.95 | 26.65 | 29.40 | +13.077% | 28 | 8,780 | -37.245% |
| 2026-02-06 | 25.27 | 27.00 | 25.27 | 26.00 | +28.713% | 99 | 8,773 | -29.038% |
| 2026-02-05 | 23.29 | 23.50 | 20.10 | 20.20 | -15.658% | 26 | 8,748 | -8.663% |
| 2026-02-04 | 25.90 | 25.90 | 22.85 | 23.95 | -13.382% | 80 | 8,742 | -22.965% |
| 2026-02-03 | 29.30 | 29.30 | 26.82 | 27.65 | -4.655% | 56 | 8,756 | -33.273% |
| 2026-02-02 | 32.44 | 32.44 | 29.00 | 29.00 | -17.870% | 130 | 8,732 | -36.379% |
| 2026-01-30 | 37.77 | 38.90 | 35.31 | 35.31 | -1.203% | 9 | 8,723 | -47.749% |
| 2026-01-29 | 38.30 | 38.30 | 35.25 | 35.74 | -8.359% | 19 | 8,720 | -48.377% |
| 2026-01-28 | 39.98 | 39.98 | 39.00 | 39.00 | -1.141% | 11 | 8,729 | -52.692% |
| 2026-01-27 | 39.65 | 40.60 | 39.34 | 39.45 | -5.077% | 33 | 8,734 | -53.232% |
| 2026-01-26 | 41.56 | 41.56 | 41.56 | 41.56 | +1.366% | 1 | 8,730 | -55.606% |
| 2026-01-23 | 41.00 | 42.10 | 41.00 | 41.00 | +0.861% | 4 | 8,730 | -55.000% |
| 2026-01-22 | 40.50 | 41.05 | 40.50 | 40.65 | -2.166% | 6 | 8,729 | -54.613% |
| 2026-01-21 | 41.60 | 42.05 | 39.90 | 41.55 | +3.616% | 11 | 8,729 | -55.596% |
| 2026-01-20 | 40.59 | 42.24 | 40.00 | 40.10 | -6.374% | 20 | 8,726 | -53.990% |
| 2026-01-16 | 44.00 | 44.00 | 42.58 | 42.83 | -2.902% | 9 | 8,714 | -56.923% |
| 2026-01-15 | 47.19 | 47.26 | 44.00 | 44.11 | -11.780% | 40 | 8,714 | -58.173% |
| 2026-01-13 | 48.60 | 50.00 | 48.60 | 50.00 | +2.775% | 19 | 8,704 | -63.100% |
| 2026-01-12 | 49.50 | 50.68 | 48.65 | 48.65 | +1.354% | 14 | 8,713 | -62.076% |
| 2026-01-09 | 48.00 | 48.00 | 48.00 | 48.00 | +1.053% | 1 | 8,715 | -61.563% |
| 2026-01-08 | 47.50 | 47.50 | 47.50 | 47.50 | -2.962% | 1 | 8,715 | -61.158% |
| 2026-01-07 | 50.29 | 50.50 | 48.95 | 48.95 | -6.548% | 5 | 8,715 | -62.308% |
| 2026-01-06 | 53.00 | 53.20 | 49.95 | 52.38 | -3.536% | 12 | 8,714 | -64.777% |
| 2026-01-05 | 50.41 | 54.30 | 50.41 | 54.30 | +13.196% | 14 | 8,711 | -66.022% |
| 2026-01-02 | 45.34 | 47.97 | 45.34 | 47.97 | +2.632% | 57 | 8,717 | -61.538% |
| 2025-12-31 | 48.00 | 48.00 | 46.74 | 46.74 | -4.612% | 4 | 8,750 | -60.526% |
| 2025-12-30 | 49.50 | 49.63 | 49.00 | 49.00 | -1.961% | 6 | 8,750 | -62.347% |
| 2025-12-29 | 49.98 | 49.98 | 49.98 | 49.98 | -1.030% | 1 | 8,750 | -63.085% |
| 2025-12-26 | 50.50 | 50.50 | 50.50 | 50.50 | -2.959% | 2 | 8,750 | -63.465% |
| 2025-12-24 | 52.04 | 52.04 | 52.04 | 52.04 | -0.763% | 5 | 8,754 | -64.547% |
| 2025-12-23 | 51.00 | 52.79 | 51.00 | 52.44 | -4.655% | 28 | 8,754 | -64.817% |
| 2025-12-22 | 54.60 | 55.00 | 54.55 | 55.00 | +0.917% | 14 | 8,748 | -66.455% |
| 2025-12-19 | 52.80 | 54.50 | 52.80 | 54.50 | +5.518% | 16 | 8,748 | -66.147% |
| 2025-12-18 | 56.30 | 56.30 | 51.65 | 51.65 | +1.275% | 24 | 8,746 | -64.279% |
| 2025-12-17 | 53.90 | 53.90 | 51.00 | 51.00 | -3.354% | 51 | 8,745 | -63.824% |
| 2025-12-16 | 53.00 | 53.20 | 51.94 | 52.77 | +7.475% | 28 | 8,765 | -65.037% |
| 2025-12-15 | 52.70 | 52.70 | 48.20 | 49.10 | -8.035% | 125 | 8,772 | -62.424% |
| 2025-12-12 | 57.35 | 57.50 | 51.70 | 53.39 | -6.235% | 133 | 8,794 | -65.443% |
| 2025-12-11 | 58.40 | 58.40 | 56.94 | 56.94 | -14.633% | 18 | 8,720 | -67.597% |
| 2025-12-10 | 67.00 | 67.25 | 65.50 | 66.70 | +0.376% | 41 | 8,709 | -72.339% |
| 2025-12-09 | 67.57 | 69.70 | 66.45 | 66.45 | +3.747% | 927 | 8,689 | -72.235% |
| 2025-12-08 | 64.05 | 64.05 | 64.05 | 64.05 | +1.489% | 1 | 8,795 | -71.194% |
| 2025-12-05 | 64.57 | 64.57 | 63.11 | 63.11 | -5.311% | 16 | 8,794 | -70.765% |
| 2025-12-04 | 65.74 | 67.40 | 64.80 | 66.65 | +6.046% | 33 | 8,780 | -72.318% |
| 2025-12-03 | 59.00 | 63.40 | 59.00 | 62.85 | +4.315% | 9 | 8,762 | -70.644% |
| 2025-12-02 | 58.80 | 60.33 | 58.80 | 60.25 | +5.517% | 41 | 8,763 | -69.378% |
| 2025-12-01 | 57.65 | 57.65 | 54.50 | 57.10 | -7.079% | 34 | 8,748 | -67.688% |
| 2025-11-28 | 62.00 | 62.00 | 61.45 | 61.45 | +0.491% | 6 | 8,726 | -69.976% |
| 2025-11-26 | 56.39 | 61.76 | 56.39 | 61.15 | +20.493% | 28 | 8,740 | -69.828% |
| 2025-11-25 | 50.75 | 50.75 | 50.75 | 50.75 | -0.098% | 5 | 8,740 | -63.645% |
| 2025-11-24 | 48.20 | 50.80 | 48.20 | 50.80 | +11.673% | 2 | 8,740 | -63.681% |
| 2025-11-21 | 44.90 | 47.90 | 42.55 | 45.49 | +0.309% | 42 | 8,740 | -59.442% |
| 2025-11-20 | 56.38 | 56.58 | 45.00 | 45.35 | -16.112% | 68 | 8,736 | -59.316% |
| 2025-11-19 | 52.34 | 54.06 | 51.10 | 54.06 | +2.971% | 31 | 8,725 | -65.871% |
| 2025-11-18 | 51.75 | 52.50 | 50.30 | 52.50 | +3.204% | 14 | 8,735 | -64.857% |
| 2025-11-17 | 54.40 | 55.30 | 50.00 | 50.87 | -13.043% | 36 | 8,731 | -63.731% |
| 2025-11-14 | 53.00 | 60.50 | 50.69 | 58.50 | +3.029% | 27 | 8,717 | -68.462% |
| 2025-11-13 | 60.80 | 61.20 | 55.52 | 56.78 | -13.326% | 50 | 8,718 | -67.506% |
| 2025-11-12 | 62.80 | 65.60 | 62.80 | 65.51 | +2.040% | 4 | 8,709 | -71.836% |
| 2025-11-11 | 64.80 | 64.80 | 64.20 | 64.20 | -6.821% | 4 | 8,709 | -71.262% |
| 2025-11-10 | 69.83 | 69.83 | 66.50 | 68.90 | +7.087% | 12 | 8,708 | -73.222% |
| 2025-11-07 | 57.05 | 64.34 | 55.92 | 64.34 | +6.435% | 24 | 8,711 | -71.324% |
| 2025-11-06 | 64.70 | 65.20 | 60.45 | 60.45 | -17.553% | 68 | 8,705 | -69.479% |
| 2025-11-05 | 68.50 | 73.32 | 68.50 | 73.32 | +6.647% | 4 | 8,727 | -74.836% |
| 2025-11-04 | 73.00 | 75.04 | 68.75 | 68.75 | -7.656% | 55 | 8,729 | -73.164% |
| 2025-11-03 | 77.49 | 77.49 | 74.45 | 74.45 | -3.935% | 2 | 8,725 | -75.218% |
| 2025-10-31 | 79.29 | 79.29 | 77.32 | 77.50 | +11.511% | 6 | 8,725 | -76.194% |
| 2025-10-30 | 71.96 | 72.55 | 69.50 | 69.50 | -9.658% | 15 | 8,728 | -73.453% |
| 2025-10-28 | 75.85 | 76.95 | 75.85 | 76.93 | +0.300% | 6 | 8,723 | -76.017% |
| 2025-10-27 | 76.00 | 76.70 | 76.00 | 76.70 | +9.744% | 16 | 8,716 | -75.945% |
| 2025-10-24 | 71.00 | 71.00 | 69.84 | 69.89 | +5.670% | 19 | 8,716 | -73.601% |
| 2025-10-23 | 60.90 | 66.14 | 60.90 | 66.14 | +9.703% | 11 | 8,717 | -72.105% |
| 2025-10-22 | 57.65 | 60.29 | 55.60 | 60.29 | -5.145% | 507 | 8,725 | -69.398% |
| 2025-10-21 | 65.15 | 65.15 | 63.35 | 63.56 | -4.950% | 18 | 8,267 | -70.972% |
| 2025-10-20 | 66.50 | 69.36 | 66.50 | 66.87 | +6.992% | 8 | 8,258 | -72.409% |
| 2025-10-17 | 61.51 | 62.80 | 59.60 | 62.50 | -2.344% | 57 | 8,259 | -70.480% |
| 2025-10-16 | 65.02 | 65.02 | 64.00 | 64.00 | -5.157% | 3 | 8,283 | -71.172% |
| 2025-10-15 | 69.83 | 69.83 | 67.48 | 67.48 | -1.446% | 19 | 8,282 | -72.659% |
| 2025-10-14 | 66.00 | 68.47 | 66.00 | 68.47 | -3.563% | 4 | 8,281 | -73.054% |
| 2025-10-13 | 73.50 | 73.50 | 68.20 | 71.00 | +0.141% | 9 | 8,279 | -74.014% |
| 2025-10-10 | 81.20 | 81.20 | 70.80 | 70.90 | -12.631% | 13 | 8,275 | -73.977% |
| 2025-10-09 | 78.25 | 81.15 | 78.25 | 81.15 | +4.038% | 5 | 8,279 | -77.264% |
| 2025-10-08 | 76.65 | 78.00 | 76.65 | 78.00 | +5.548% | 7 | 8,279 | -76.346% |
| 2025-10-07 | 72.04 | 73.90 | 71.12 | 73.90 | -1.401% | 28 | 8,281 | -75.034% |
| 2025-10-06 | 81.00 | 81.00 | 74.95 | 74.95 | -2.077% | 149 | 8,281 | -75.384% |
| 2025-10-03 | 74.70 | 78.05 | 74.70 | 76.54 | +7.019% | 47 | 8,201 | -75.895% |
| 2025-10-02 | 71.00 | 72.40 | 71.00 | 71.52 | +4.684% | 10 | 8,201 | -74.203% |
| 2025-10-01 | 70.32 | 70.57 | 68.30 | 68.32 | -4.112% | 42 | 8,207 | -72.995% |
| 2025-09-30 | 70.71 | 72.00 | 67.30 | 71.25 | +7.955% | 55 | 8,188 | -74.105% |
| 2025-09-29 | 56.62 | 66.00 | 56.62 | 66.00 | +22.404% | 63 | 8,217 | -72.045% |
| 2025-09-26 | 56.75 | 56.75 | 52.50 | 53.92 | -1.874% | 17 | 8,220 | -65.783% |
| 2025-09-25 | 55.18 | 57.14 | 53.70 | 54.95 | -6.388% | 87 | 8,231 | -66.424% |
| 2025-09-24 | 59.56 | 59.56 | 58.70 | 58.70 | +2.087% | 9 | 8,260 | -68.569% |
| 2025-09-23 | 57.55 | 58.49 | 56.00 | 57.50 | +1.788% | 28 | 8,264 | -67.913% |
| 2025-09-22 | 54.60 | 57.02 | 54.50 | 56.49 | +3.556% | 25 | 8,276 | -67.339% |
| 2025-09-19 | 54.08 | 55.45 | 53.90 | 54.55 | 0.000% | 23 | 8,287 | -66.178% |
| 2025-09-18 | 52.58 | 55.95 | 52.58 | 54.55 | +6.108% | 39 | 8,279 | -66.178% |
| 2025-09-17 | 50.50 | 51.42 | 49.60 | 51.41 | +2.004% | 29 | 8,282 | -64.112% |
| 2025-09-16 | 49.26 | 50.98 | 49.26 | 50.40 | +4.391% | 25 | 8,297 | -63.393% |
| 2025-09-15 | 49.00 | 49.10 | 47.00 | 48.28 | -2.109% | 23 | 8,302 | -61.785% |
| 2025-09-12 | 50.00 | 50.60 | 48.33 | 49.32 | -4.879% | 52 | 8,298 | -62.591% |
| 2025-09-11 | 52.74 | 54.00 | 51.85 | 51.85 | +0.582% | 36 | 8,291 | -64.417% |
| 2025-09-10 | 54.22 | 55.88 | 51.55 | 51.55 | -1.622% | 80 | 8,285 | -64.210% |
| 2025-09-09 | 50.28 | 52.50 | 48.90 | 52.40 | +3.008% | 42 | 8,267 | -64.790% |
| 2025-09-08 | 45.90 | 51.00 | 45.10 | 50.87 | +30.603% | 128 | 8,274 | -63.731% |
| 2025-09-05 | 41.25 | 41.25 | 35.00 | 38.95 | -2.625% | 482 | 8,287 | -52.632% |
| 2025-09-04 | 38.38 | 40.85 | 38.30 | 40.00 | +5.263% | 55 | 8,290 | -53.875% |
| 2025-09-03 | 39.25 | 39.80 | 37.75 | 38.00 | -1.733% | 66 | 8,279 | -51.447% |
| 2025-09-02 | 37.40 | 39.25 | 36.80 | 38.67 | -4.448% | 63 | 8,268 | -52.289% |
| 2025-08-29 | 40.35 | 40.70 | 39.60 | 40.47 | -0.074% | 251 | 8,242 | -54.411% |
| 2025-08-28 | 42.10 | 42.10 | 40.30 | 40.50 | -0.613% | 21 | 8,242 | -54.444% |
| 2025-08-27 | 44.39 | 44.39 | 40.50 | 40.75 | -9.283% | 48 | 8,232 | -54.724% |
| 2025-08-26 | 43.80 | 44.92 | 42.71 | 44.92 | +0.944% | 16 | 8,218 | -58.927% |
| 2025-08-25 | 44.27 | 45.00 | 43.97 | 44.50 | -2.412% | 8 | 8,224 | -58.539% |
| 2025-08-22 | 42.88 | 47.15 | 42.50 | 45.60 | +4.852% | 30 | 8,227 | -59.539% |
| 2025-08-21 | 43.10 | 44.90 | 42.77 | 43.49 | +3.548% | 36 | 8,239 | -57.576% |
| 2025-08-20 | 41.75 | 42.57 | 39.00 | 42.00 | -4.934% | 236 | 8,237 | -56.071% |
| 2025-08-19 | 50.49 | 50.49 | 43.85 | 44.18 | -10.258% | 500 | 8,181 | -58.239% |
| 2025-08-18 | 48.23 | 49.23 | 46.47 | 49.23 | +2.031% | 236 | 8,166 | -62.523% |
| 2025-08-15 | 48.00 | 48.25 | 46.90 | 48.25 | +1.901% | 15 | 8,216 | -61.762% |
| 2025-08-14 | 44.95 | 47.40 | 44.95 | 47.35 | +4.066% | 23 | 8,216 | -61.035% |
| 2025-08-13 | 50.65 | 50.65 | 44.92 | 45.50 | -8.266% | 142 | 8,215 | -59.451% |
| 2025-08-12 | 51.00 | 51.60 | 49.60 | 49.60 | +0.609% | 39 | 8,199 | -62.802% |
| 2025-08-11 | 51.00 | 52.00 | 49.30 | 49.30 | -2.473% | 44 | 8,208 | -62.576% |
| 2025-08-08 | 49.52 | 51.50 | 49.50 | 50.55 | +9.772% | 86 | 8,209 | -63.501% |
| 2025-08-07 | 44.35 | 48.46 | 44.35 | 46.05 | +8.226% | 21 | 8,215 | -59.935% |
| 2025-08-06 | 41.40 | 42.70 | 40.00 | 42.55 | +1.624% | 99 | 8,223 | -56.639% |
| 2025-08-05 | 42.98 | 43.42 | 41.55 | 41.87 | -2.786% | 12 | 8,149 | -55.935% |
| 2025-08-04 | 37.54 | 43.52 | 37.54 | 43.07 | +10.153% | 1,007 | 8,148 | -57.163% |
| 2025-08-01 | 37.15 | 41.50 | 34.10 | 39.10 | -5.327% | 174 | 7,780 | -52.813% |
| 2025-07-31 | 40.85 | 44.97 | 40.64 | 41.30 | -6.136% | 187 | 7,715 | -55.327% |
| 2025-07-30 | 43.30 | 44.60 | 43.05 | 44.00 | +4.762% | 46 | 7,684 | -58.068% |
| 2025-07-29 | 44.57 | 45.05 | 42.00 | 42.00 | -6.250% | 73 | 7,674 | -56.071% |
| 2025-07-28 | 43.50 | 44.85 | 43.50 | 44.80 | +3.776% | 93 | 7,673 | -58.817% |
| 2025-07-25 | 41.23 | 44.15 | 41.23 | 43.17 | +4.225% | 78 | 7,687 | -57.262% |
| 2025-07-24 | 41.02 | 41.85 | 40.20 | 41.42 | -0.169% | 33 | 7,693 | -55.456% |
| 2025-07-23 | 41.65 | 42.09 | 40.50 | 41.49 | -1.214% | 21 | 7,685 | -55.531% |
| 2025-07-22 | 43.31 | 43.31 | 39.60 | 42.00 | -4.545% | 148 | 7,683 | -56.071% |
| 2025-07-21 | 47.06 | 47.55 | 44.00 | 44.00 | -7.950% | 147 | 7,694 | -58.068% |
| 2025-07-18 | 47.50 | 50.68 | 45.47 | 47.80 | +5.286% | 195 | 7,700 | -61.402% |
| 2025-07-17 | 43.23 | 45.76 | 43.23 | 45.40 | +3.065% | 359 | 7,752 | -59.361% |
| 2025-07-16 | 43.00 | 44.30 | 42.20 | 44.05 | +6.478% | 980 | 7,689 | -58.116% |
| 2025-07-15 | 41.50 | 42.00 | 39.20 | 41.37 | +1.273% | 267 | 6,898 | -55.402% |
| 2025-07-14 | 42.50 | 42.50 | 40.43 | 40.85 | +1.264% | 92 | 6,866 | -54.835% |
| 2025-07-11 | 41.05 | 42.85 | 40.00 | 40.34 | -1.055% | 137 | 6,849 | -54.264% |
| 2025-07-10 | 37.60 | 41.20 | 37.02 | 40.77 | +8.489% | 118 | 6,830 | -54.746% |
| 2025-07-09 | 36.20 | 38.00 | 36.20 | 37.58 | +4.826% | 76 | 6,784 | -50.905% |
| 2025-07-08 | 38.75 | 41.30 | 35.60 | 35.85 | -4.016% | 115 | 6,777 | -48.536% |
| 2025-07-07 | 36.50 | 38.70 | 36.50 | 37.35 | -1.581% | 123 | 6,799 | -50.602% |
| 2025-07-03 | 39.85 | 39.85 | 36.80 | 37.95 | -8.774% | 240 | 6,742 | -51.383% |
| 2025-07-02 | 38.45 | 44.00 | 37.49 | 41.60 | +15.076% | 541 | 6,742 | -55.649% |
| 2025-07-01 | 38.69 | 41.89 | 34.90 | 36.15 | -2.297% | 177 | 6,505 | -48.963% |
| 2025-06-30 | 33.00 | 37.82 | 32.00 | 37.00 | +22.557% | 1,042 | 6,452 | -50.135% |
| 2025-06-27 | 30.54 | 30.54 | 29.10 | 30.19 | -2.234% | 64 | 5,543 | -38.887% |
| 2025-06-26 | 29.97 | 30.88 | 29.10 | 30.88 | +4.324% | 102 | 5,548 | -40.253% |
| 2025-06-25 | 31.02 | 31.30 | 29.25 | 29.60 | +2.778% | 59 | 5,535 | -37.669% |
| 2025-06-24 | 26.45 | 29.00 | 26.45 | 28.80 | +14.059% | 85 | 5,505 | -35.938% |
| 2025-06-23 | 26.80 | 26.80 | 24.00 | 25.25 | -7.339% | 20 | 5,497 | -26.931% |
| 2025-06-20 | 26.15 | 27.25 | 25.50 | 27.25 | -0.293% | 60 | 5,497 | -32.294% |
| 2025-06-18 | 25.05 | 27.50 | 24.85 | 27.33 | +9.320% | 83 | 5,495 | -32.492% |
| 2025-06-17 | 25.04 | 25.58 | 24.15 | 25.00 | -3.549% | 19 | 5,495 | -26.200% |
| 2025-06-16 | 25.12 | 26.05 | 24.88 | 25.92 | +10.722% | 590 | 5,497 | -28.819% |
| 2025-06-13 | 23.30 | 24.54 | 23.30 | 23.41 | -2.540% | 26 | 5,632 | -21.188% |
| 2025-06-12 | 25.00 | 25.00 | 23.90 | 24.02 | -2.949% | 126 | 5,625 | -23.189% |
| 2025-06-11 | 24.00 | 25.15 | 23.99 | 24.75 | +4.211% | 105 | 5,564 | -25.455% |
| 2025-06-10 | 24.03 | 24.50 | 22.87 | 23.75 | -4.234% | 55 | 5,466 | -22.316% |
| 2025-06-09 | 22.10 | 25.90 | 21.62 | 24.80 | -0.998% | 249 | 5,447 | -25.605% |
| 2025-06-06 | 23.77 | 27.10 | 23.70 | 25.05 | +7.974% | 720 | 5,274 | -26.347% |
| 2025-06-05 | 23.43 | 26.02 | 23.04 | 23.20 | -0.043% | 3,049 | 5,080 | -20.474% |
| 2025-06-04 | 23.23 | 23.30 | 22.53 | 23.21 | +3.339% | 76 | 2,060 | -20.508% |
| 2025-06-03 | 21.30 | 23.30 | 21.24 | 22.46 | 0.000% | 2,062 | 2,039 | -17.854% |