Dark

HOOD20271217C100
HOOD Dec 17 2027 100.00 Call (HOOD271217C00100000)
option OPRA

EOD

Aug 20, 2026

28.00-2.676%(-0.77)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.0000	30.4500	28.0000	28.0000	-2.676%	9	10,188	0.000%
2026-08-19	27.3000	31.2500	26.0000	28.7700	+10.654%	45	10,188	-2.676%
2026-08-18	27.3000	27.6000	26.0000	26.0000	-11.504%	46	10,228	+7.692%
2026-08-17	29.3500	29.3800	28.8000	29.3800	+0.720%	14	10,214	-4.697%
2026-08-14	30.6000	31.1800	29.0000	29.1700	-8.986%	14	10,216	-4.011%
2026-08-13	31.0000	32.5300	30.5000	32.0500	+10.517%	34	10,209	-12.637%
2026-08-12	29.0000	29.4000	28.7000	29.0000	0.000%	34	10,218	-3.448%
2026-08-11	29.0000	29.5000	28.2500	29.0000	-1.695%	43	10,225	-3.448%
2026-08-10	28.5000	29.5000	28.3500	29.5000	+2.787%	21	10,209	-5.085%
2026-08-07	29.2000	30.5000	28.7000	28.7000	+4.554%	6	10,200	-2.439%
2026-08-06	28.2500	28.4700	27.4500	27.4500	-7.731%	19	10,199	+2.004%
2026-08-05	29.0000	30.5000	29.0000	29.7500	0.000%	15	10,193	-5.882%
2026-08-04	29.7500	30.7200	27.9000	29.7500	+5.646%	21	10,186	-5.882%
2026-08-03	24.8700	28.3000	24.8700	28.1600	+9.359%	45	10,184	-0.568%
2026-07-31	25.0000	26.2000	24.0000	25.7500	+0.980%	22	10,179	+8.738%
2026-07-30	26.2500	27.1200	25.5000	25.5000	-6.250%	49	10,172	+9.804%
2026-07-29	30.6000	30.6000	26.1000	27.2000	-9.934%	79	10,149	+2.941%
2026-07-28	29.8500	30.5000	27.5000	30.2000	-4.732%	23	10,143	-7.285%
2026-07-27	33.0000	34.0500	31.0000	31.7000	+2.423%	67	10,138	-11.672%
2026-07-24	34.0000	34.5000	30.9500	30.9500	-16.622%	89	10,144	-9.532%
2026-07-23	38.0000	38.0000	35.5000	37.1200	-6.025%	9	10,107	-24.569%
2026-07-22	40.0000	40.0000	39.5000	39.5000	-1.250%	9	10,107	-29.114%
2026-07-21	38.5000	41.5000	38.5000	40.0000	+14.286%	14	10,102	-30.000%
2026-07-20	35.5000	36.1700	34.9000	35.0000	-4.241%	12	10,103	-20.000%
2026-07-17	34.5000	38.1500	34.4600	36.5500	-8.625%	29	10,095	-23.393%
2026-07-16	43.5000	45.2000	39.5500	40.0000	-13.232%	39	10,082	-30.000%
2026-07-15	47.0000	47.0000	44.5500	46.1000	+4.040%	25	10,074	-39.262%
2026-07-14	41.9000	44.6200	41.9000	44.3100	+8.073%	72	10,072	-36.809%
2026-07-13	42.5000	43.1500	41.0000	41.0000	-7.029%	21	10,011	-31.707%
2026-07-10	45.0000	45.2000	43.6200	44.1000	-8.125%	33	10,021	-36.508%
2026-07-09	46.6300	48.0000	46.6300	48.0000	+14.286%	7	10,025	-41.667%
2026-07-08	42.0000	42.0000	42.0000	42.0000	-7.489%	1	10,027	-33.333%
2026-07-07	45.7000	45.8200	45.0800	45.4000	-7.536%	9	10,028	-38.326%
2026-07-06	46.4000	49.1000	46.0500	49.1000	+10.536%	62	10,027	-42.974%
2026-07-02	45.0000	50.3500	43.7300	44.4200	+5.762%	163	10,004	-36.965%
2026-07-01	38.5000	42.0400	38.5000	42.0000	+16.667%	31	10,004	-33.333%
2026-06-30	37.1100	37.1100	35.5000	36.0000	-2.174%	6	10,009	-22.222%
2026-06-29	34.6500	37.0000	34.3000	36.8000	+10.577%	23	10,009	-23.913%
2026-06-26	32.4000	34.0000	32.3500	33.2800	+5.316%	13	10,014	-15.865%
2026-06-25	30.5000	32.1000	30.5000	31.6000	-5.333%	6	10,018	-11.392%
2026-06-24	37.0000	37.7500	33.3800	33.3800	-9.784%	23	10,019	-16.117%
2026-06-23	36.4500	39.0500	36.4500	37.0000	-5.492%	10	10,025	-24.324%
2026-06-22	42.0000	44.5500	39.1500	39.1500	-5.889%	46	10,025	-28.480%
2026-06-18	38.0000	42.2500	37.0000	41.6000	+3.072%	36	10,018	-32.692%
2026-06-17	33.2000	42.4300	33.2000	40.3600	+23.538%	173	10,018	-30.624%
2026-06-16	35.0100	35.0500	31.0000	32.6700	-3.912%	110	10,018	-14.294%
2026-06-15	34.7700	36.1500	34.0000	34.0000	+7.937%	69	10,076	-17.647%
2026-06-12	31.0000	33.0900	30.0000	31.5000	+1.942%	24	10,082	-11.111%
2026-06-11	29.2500	32.1000	28.5000	30.9000	+11.835%	1,342	10,085	-9.385%
2026-06-10	27.6300	30.6000	27.5000	27.6300	+19.610%	143	10,380	+1.339%
2026-06-09	26.9400	27.3000	23.1000	23.1000	-12.863%	14	10,355	+21.212%
2026-06-08	25.0000	26.5100	25.0000	26.5100	+5.408%	5	10,356	+5.621%
2026-06-05	26.5000	26.5000	23.0000	25.1500	-10.847%	117	10,355	+11.332%
2026-06-04	23.9000	28.2100	23.9000	28.2100	+14.908%	22	10,329	-0.744%
2026-06-03	26.0000	26.0000	24.5500	24.5500	-12.321%	30	10,329	+14.053%
2026-06-02	28.4200	28.7400	26.8400	28.0000	-5.085%	27	10,329	0.000%
2026-06-01	26.6000	30.4500	26.0000	29.5000	-5.751%	51	10,329	-5.085%
2026-05-29	25.2000	31.3000	25.2000	31.3000	+27.755%	219	10,339	-10.543%
2026-05-28	18.5000	24.5000	18.5000	24.5000	+27.671%	119	10,342	+14.286%
2026-05-27	18.1700	19.1900	17.5000	19.1900	+7.809%	15	10,381	+45.909%
2026-05-26	18.0500	18.2500	17.8000	17.8000	+1.136%	16	10,380	+57.303%
2026-05-22	19.2000	19.2000	17.5000	17.6000	-8.333%	45	10,380	+59.091%
2026-05-21	18.8000	19.2500	18.6500	19.2000	-1.031%	50	10,391	+45.833%
2026-05-20	18.6500	19.4000	18.6500	19.4000	+7.182%	69	10,391	+44.330%
2026-05-19	18.5300	19.0000	17.5000	18.1000	-5.236%	42	10,384	+54.696%
2026-05-18	20.3900	20.7000	19.1000	19.1000	-6.829%	723	10,384	+46.597%
2026-05-15	21.2000	21.2000	19.7000	20.5000	-7.491%	239	10,384	+36.585%
2026-05-14	22.7200	23.0000	22.1600	22.1600	+11.919%	238	10,808	+26.354%
2026-05-13	19.2000	20.0200	18.7000	19.8000	-1.737%	32	10,857	+41.414%
2026-05-12	21.4500	21.4500	19.8300	20.1500	-9.234%	38	10,857	+38.958%
2026-05-11	19.8500	22.5000	18.5000	22.2000	+13.265%	41	10,857	+26.126%
2026-05-08	18.3700	19.6600	18.3700	19.6000	+0.616%	71	10,862	+42.857%
2026-05-07	20.5000	20.5000	19.2200	19.4800	-4.463%	25	10,832	+43.737%
2026-05-06	20.8000	21.2000	19.6000	20.3900	+2.720%	74	10,823	+37.322%
2026-05-05	20.5000	20.7500	19.8000	19.8500	-0.151%	52	10,822	+41.058%
2026-05-04	20.1100	20.4500	19.4500	19.8800	+9.231%	70	10,814	+40.845%
2026-05-01	18.4000	18.9000	18.0000	18.2000	+2.883%	44	10,786	+53.846%
2026-04-30	18.0000	18.3500	16.7500	17.6900	+2.551%	113	10,786	+58.282%
2026-04-29	17.6800	18.5500	16.3700	17.2500	-27.612%	715	10,767	+62.319%
2026-04-28	23.0000	23.9700	23.0000	23.8300	-4.680%	172	10,772	+17.499%
2026-04-27	23.3500	25.6000	23.3500	25.0000	-0.200%	142	10,680	+12.000%
2026-04-24	24.2500	25.8500	24.2000	25.0500	+2.664%	98	10,666	+11.776%
2026-04-23	27.3000	27.3000	23.5000	24.4000	-12.545%	138	10,634	+14.754%
2026-04-22	28.0000	28.5000	27.0500	27.9000	+5.283%	119	10,642	+0.358%
2026-04-21	28.7500	29.3000	26.5000	26.5000	-9.864%	69	10,631	+5.660%
2026-04-20	29.2000	29.7100	28.0000	29.4000	+0.170%	54	10,631	-4.762%
2026-04-17	29.2400	31.0000	29.0000	29.3500	+7.549%	186	10,625	-4.600%
2026-04-16	28.0000	28.0000	25.2500	27.2900	-0.944%	52	10,598	+2.602%
2026-04-15	23.5000	27.5500	23.5000	27.5500	+27.546%	317	10,556	+1.633%
2026-04-14	20.5600	21.7700	20.3300	21.6000	+25.948%	246	10,534	+29.630%
2026-04-13	15.7500	17.1500	15.7500	17.1500	+5.930%	21	10,456	+63.265%
2026-04-10	18.0500	18.0500	15.9000	16.1900	-3.054%	116	10,452	+72.946%
2026-04-09	16.6500	17.5500	16.6500	16.7000	-3.913%	13	10,418	+67.665%
2026-04-08	19.2500	19.2500	17.2000	17.3800	+4.072%	36	10,411	+61.105%
2026-04-07	15.9600	16.7000	15.5000	16.7000	-1.822%	17	10,421	+67.665%
2026-04-06	16.4000	17.0100	16.4000	17.0100	+3.720%	29	10,421	+64.609%
2026-04-02	14.8800	16.4000	14.8800	16.4000	-0.243%	44	10,384	+70.732%
2026-04-01	18.0000	18.0000	16.4400	16.4400	+1.356%	20	10,384	+70.316%
2026-03-31	14.7000	16.2200	14.4000	16.2200	+14.065%	11	10,376	+72.626%
2026-03-30	15.5000	15.6600	13.9600	14.2200	-8.612%	79	10,371	+96.906%
2026-03-27	15.6500	16.0500	15.0000	15.5600	-8.471%	86	10,371	+79.949%
2026-03-26	17.5000	17.5000	17.0000	17.0000	-6.951%	50	10,354	+64.706%
2026-03-25	18.4000	19.1500	18.2700	18.2700	+11.064%	29	10,331	+53.257%
2026-03-24	17.1800	17.2000	16.4100	16.4500	-8.101%	39	10,347	+70.213%
2026-03-23	17.8800	18.7000	17.8700	17.9000	+1.647%	10	10,348	+56.425%
2026-03-20	18.6000	18.6000	17.3500	17.6100	-9.692%	46	10,347	+59.001%
2026-03-19	18.6500	19.5000	18.2000	19.5000	-2.010%	60	10,313	+43.590%
2026-03-18	19.9000	20.4000	19.7500	19.9000	-6.132%	101	10,328	+40.704%
2026-03-17	22.0800	22.0800	20.9800	21.2000	+3.415%	79	10,250	+32.075%
2026-03-16	20.0000	20.7000	20.0000	20.5000	+3.745%	32	10,298	+36.585%
2026-03-13	21.9600	21.9600	19.1500	19.7600	-7.922%	207	10,298	+41.700%
2026-03-12	21.5500	21.5500	21.4600	21.4600	-3.767%	118	10,356	+30.475%
2026-03-11	23.1000	23.1000	22.3000	22.3000	-4.333%	2	10,277	+25.561%
2026-03-10	23.0000	23.4200	23.0000	23.3100	+5.955%	8	10,277	+20.120%
2026-03-09	21.8000	22.0000	21.8000	22.0000	-2.222%	2,005	10,271	+27.273%
2026-03-06	22.5000	22.5000	22.5000	22.5000	-3.969%	2	8,935	+24.444%
2026-03-05	26.4900	26.4900	23.4300	23.4300	-6.876%	6	8,933	+19.505%
2026-03-04	24.2500	26.2000	24.2500	25.1600	+17.023%	51	8,934	+11.288%
2026-03-03	21.7500	21.7500	21.5000	21.5000	-6.114%	8	8,929	+30.233%
2026-03-02	21.1000	23.5000	20.9500	22.9000	+7.260%	19	8,932	+22.271%
2026-02-27	20.7500	21.3500	20.6500	21.3500	-8.290%	9	8,929	+31.148%
2026-02-26	22.0000	23.2800	22.0000	23.2800	+2.555%	24	8,927	+20.275%
2026-02-25	22.0000	22.7000	21.0000	22.7000	+15.816%	25	8,906	+23.348%
2026-02-24	18.0000	19.6000	18.0000	19.6000	+1.292%	16	8,906	+42.857%
2026-02-23	19.6000	19.6400	19.1900	19.3500	-12.641%	32	8,917	+44.703%
2026-02-20	22.5400	22.5400	22.1500	22.1500	+4.580%	13	8,908	+26.411%
2026-02-19	21.2000	21.2000	21.1800	21.1800	+5.373%	3	8,910	+32.200%
2026-02-18	22.6200	22.6300	20.1000	20.1000	-8.636%	192	8,910	+39.303%
2026-02-17	21.8000	22.0000	20.3300	22.0000	+5.769%	6	9,054	+27.273%
2026-02-13	20.1500	23.0000	20.1500	20.8000	+5.799%	14	9,048	+34.615%
2026-02-12	22.0000	22.0000	18.1000	19.6600	-12.893%	308	9,048	+42.421%
2026-02-11	23.8500	23.8500	20.6800	22.5700	-19.508%	50	9,191	+24.058%
2026-02-10	27.3100	29.0000	27.3100	28.0400	-4.626%	449	9,183	-0.143%
2026-02-09	26.6500	29.9500	26.6500	29.4000	+13.077%	28	8,780	-4.762%
2026-02-06	25.2700	27.0000	25.2700	26.0000	+28.713%	99	8,773	+7.692%
2026-02-05	23.2900	23.5000	20.1000	20.2000	-15.658%	26	8,748	+38.614%
2026-02-04	25.9000	25.9000	22.8500	23.9500	-13.382%	80	8,742	+16.910%
2026-02-03	29.3000	29.3000	26.8200	27.6500	-4.655%	56	8,756	+1.266%
2026-02-02	32.4400	32.4400	29.0000	29.0000	-17.870%	130	8,732	-3.448%
2026-01-30	37.7700	38.9000	35.3100	35.3100	-1.203%	9	8,723	-20.702%
2026-01-29	38.3000	38.3000	35.2500	35.7400	-8.359%	19	8,720	-21.656%
2026-01-28	39.9800	39.9800	39.0000	39.0000	-1.141%	11	8,729	-28.205%
2026-01-27	39.6500	40.6000	39.3400	39.4500	-5.077%	33	8,734	-29.024%
2026-01-26	41.5600	41.5600	41.5600	41.5600	+1.366%	1	8,730	-32.628%
2026-01-23	41.0000	42.1000	41.0000	41.0000	+0.861%	4	8,730	-31.707%
2026-01-22	40.5000	41.0500	40.5000	40.6500	-2.166%	6	8,729	-31.119%
2026-01-21	41.6000	42.0500	39.9000	41.5500	+3.616%	11	8,729	-32.611%
2026-01-20	40.5900	42.2400	40.0000	40.1000	-6.374%	20	8,726	-30.175%
2026-01-16	44.0000	44.0000	42.5800	42.8300	-2.902%	9	8,714	-34.625%
2026-01-15	47.1900	47.2600	44.0000	44.1100	-11.780%	40	8,714	-36.522%
2026-01-13	48.6000	50.0000	48.6000	50.0000	+2.775%	19	8,704	-44.000%
2026-01-12	49.5000	50.6800	48.6500	48.6500	+1.354%	14	8,713	-42.446%
2026-01-09	48.0000	48.0000	48.0000	48.0000	+1.053%	1	8,715	-41.667%
2026-01-08	47.5000	47.5000	47.5000	47.5000	-2.962%	1	8,715	-41.053%
2026-01-07	50.2900	50.5000	48.9500	48.9500	-6.548%	5	8,715	-42.799%
2026-01-06	53.0000	53.2000	49.9500	52.3800	-3.536%	12	8,714	-46.544%
2026-01-05	50.4100	54.3000	50.4100	54.3000	+13.196%	14	8,711	-48.435%
2026-01-02	45.3400	47.9700	45.3400	47.9700	+2.632%	57	8,717	-41.630%
2025-12-31	48.0000	48.0000	46.7400	46.7400	-4.612%	4	8,750	-40.094%
2025-12-30	49.5000	49.6300	49.0000	49.0000	-1.961%	6	8,750	-42.857%
2025-12-29	49.9800	49.9800	49.9800	49.9800	-1.030%	1	8,750	-43.978%
2025-12-26	50.5000	50.5000	50.5000	50.5000	-2.959%	2	8,750	-44.554%
2025-12-24	52.0400	52.0400	52.0400	52.0400	-0.763%	5	8,754	-46.195%
2025-12-23	51.0000	52.7900	51.0000	52.4400	-4.655%	28	8,754	-46.606%
2025-12-22	54.6000	55.0000	54.5500	55.0000	+0.917%	14	8,748	-49.091%
2025-12-19	52.8000	54.5000	52.8000	54.5000	+5.518%	16	8,748	-48.624%
2025-12-18	56.3000	56.3000	51.6500	51.6500	+1.275%	24	8,746	-45.789%
2025-12-17	53.9000	53.9000	51.0000	51.0000	-3.354%	51	8,745	-45.098%
2025-12-16	53.0000	53.2000	51.9400	52.7700	+7.475%	28	8,765	-46.940%
2025-12-15	52.7000	52.7000	48.2000	49.1000	-8.035%	125	8,772	-42.974%
2025-12-12	57.3500	57.5000	51.7000	53.3900	-6.235%	133	8,794	-47.556%
2025-12-11	58.4000	58.4000	56.9400	56.9400	-14.633%	18	8,720	-50.825%
2025-12-10	67.0000	67.2500	65.5000	66.7000	+0.376%	41	8,709	-58.021%
2025-12-09	67.5700	69.7000	66.4500	66.4500	+3.747%	927	8,689	-57.863%
2025-12-08	64.0500	64.0500	64.0500	64.0500	+1.489%	1	8,795	-56.284%
2025-12-05	64.5700	64.5700	63.1100	63.1100	-5.311%	16	8,794	-55.633%
2025-12-04	65.7400	67.4000	64.8000	66.6500	+6.046%	33	8,780	-57.989%
2025-12-03	59.0000	63.4000	59.0000	62.8500	+4.315%	9	8,762	-55.449%
2025-12-02	58.8000	60.3300	58.8000	60.2500	+5.517%	41	8,763	-53.527%
2025-12-01	57.6500	57.6500	54.5000	57.1000	-7.079%	34	8,748	-50.963%
2025-11-28	62.0000	62.0000	61.4500	61.4500	+0.491%	6	8,726	-54.434%
2025-11-26	56.3900	61.7600	56.3900	61.1500	+20.493%	28	8,740	-54.211%
2025-11-25	50.7500	50.7500	50.7500	50.7500	-0.098%	5	8,740	-44.828%
2025-11-24	48.2000	50.8000	48.2000	50.8000	+11.673%	2	8,740	-44.882%
2025-11-21	44.9000	47.9000	42.5500	45.4900	+0.309%	42	8,740	-38.448%
2025-11-20	56.3800	56.5800	45.0000	45.3500	-16.112%	68	8,736	-38.258%
2025-11-19	52.3400	54.0600	51.1000	54.0600	+2.971%	31	8,725	-48.206%
2025-11-18	51.7500	52.5000	50.3000	52.5000	+3.204%	14	8,735	-46.667%
2025-11-17	54.4000	55.3000	50.0000	50.8700	-13.043%	36	8,731	-44.958%
2025-11-14	53.0000	60.5000	50.6900	58.5000	+3.029%	27	8,717	-52.137%
2025-11-13	60.8000	61.2000	55.5200	56.7800	-13.326%	50	8,718	-50.687%
2025-11-12	62.8000	65.6000	62.8000	65.5100	+2.040%	4	8,709	-57.258%
2025-11-11	64.8000	64.8000	64.2000	64.2000	-6.821%	4	8,709	-56.386%
2025-11-10	69.8300	69.8300	66.5000	68.9000	+7.087%	12	8,708	-59.361%
2025-11-07	57.0500	64.3400	55.9200	64.3400	+6.435%	24	8,711	-56.481%
2025-11-06	64.7000	65.2000	60.4500	60.4500	-17.553%	68	8,705	-53.681%
2025-11-05	68.5000	73.3200	68.5000	73.3200	+6.647%	4	8,727	-61.811%
2025-11-04	73.0000	75.0400	68.7500	68.7500	-7.656%	55	8,729	-59.273%
2025-11-03	77.4900	77.4900	74.4500	74.4500	-3.935%	2	8,725	-62.391%
2025-10-31	79.2900	79.2900	77.3200	77.5000	+11.511%	6	8,725	-63.871%
2025-10-30	71.9600	72.5500	69.5000	69.5000	-9.658%	15	8,728	-59.712%
2025-10-28	75.8500	76.9500	75.8500	76.9300	+0.300%	6	8,723	-63.603%
2025-10-27	76.0000	76.7000	76.0000	76.7000	+9.744%	16	8,716	-63.494%
2025-10-24	71.0000	71.0000	69.8400	69.8900	+5.670%	19	8,716	-59.937%
2025-10-23	60.9000	66.1400	60.9000	66.1400	+9.703%	11	8,717	-57.666%
2025-10-22	57.6500	60.2900	55.6000	60.2900	-5.145%	507	8,725	-53.558%
2025-10-21	65.1500	65.1500	63.3500	63.5600	-4.950%	18	8,267	-55.947%
2025-10-20	66.5000	69.3600	66.5000	66.8700	+6.992%	8	8,258	-58.128%
2025-10-17	61.5100	62.8000	59.6000	62.5000	-2.344%	57	8,259	-55.200%
2025-10-16	65.0200	65.0200	64.0000	64.0000	-5.157%	3	8,283	-56.250%
2025-10-15	69.8300	69.8300	67.4800	67.4800	-1.446%	19	8,282	-58.506%
2025-10-14	66.0000	68.4700	66.0000	68.4700	-3.563%	4	8,281	-59.106%
2025-10-13	73.5000	73.5000	68.2000	71.0000	+0.141%	9	8,279	-60.563%
2025-10-10	81.2000	81.2000	70.8000	70.9000	-12.631%	13	8,275	-60.508%
2025-10-09	78.2500	81.1500	78.2500	81.1500	+4.038%	5	8,279	-65.496%
2025-10-08	76.6500	78.0000	76.6500	78.0000	+5.548%	7	8,279	-64.103%
2025-10-07	72.0400	73.9000	71.1200	73.9000	-1.401%	28	8,281	-62.111%
2025-10-06	81.0000	81.0000	74.9500	74.9500	-2.077%	149	8,281	-62.642%
2025-10-03	74.7000	78.0500	74.7000	76.5400	+7.019%	47	8,201	-63.418%
2025-10-02	71.0000	72.4000	71.0000	71.5200	+4.684%	10	8,201	-60.850%
2025-10-01	70.3200	70.5700	68.3000	68.3200	-4.112%	42	8,207	-59.016%
2025-09-30	70.7100	72.0000	67.3000	71.2500	+7.955%	55	8,188	-60.702%
2025-09-29	56.6200	66.0000	56.6200	66.0000	+22.404%	63	8,217	-57.576%
2025-09-26	56.7500	56.7500	52.5000	53.9200	-1.874%	17	8,220	-48.071%
2025-09-25	55.1800	57.1400	53.7000	54.9500	-6.388%	87	8,231	-49.045%
2025-09-24	59.5600	59.5600	58.7000	58.7000	+2.087%	9	8,260	-52.300%
2025-09-23	57.5500	58.4900	56.0000	57.5000	+1.788%	28	8,264	-51.304%
2025-09-22	54.6000	57.0200	54.5000	56.4900	+3.556%	25	8,276	-50.434%
2025-09-19	54.0800	55.4500	53.9000	54.5500	0.000%	23	8,287	-48.671%
2025-09-18	52.5800	55.9500	52.5800	54.5500	+6.108%	39	8,279	-48.671%
2025-09-17	50.5000	51.4200	49.6000	51.4100	+2.004%	29	8,282	-45.536%
2025-09-16	49.2600	50.9800	49.2600	50.4000	+4.391%	25	8,297	-44.444%
2025-09-15	49.0000	49.1000	47.0000	48.2800	-2.109%	23	8,302	-42.005%
2025-09-12	50.0000	50.6000	48.3300	49.3200	-4.879%	52	8,298	-43.228%
2025-09-11	52.7400	54.0000	51.8500	51.8500	+0.582%	36	8,291	-45.998%
2025-09-10	54.2200	55.8800	51.5500	51.5500	-1.622%	80	8,285	-45.684%
2025-09-09	50.2800	52.5000	48.9000	52.4000	+3.008%	42	8,267	-46.565%
2025-09-08	45.9000	51.0000	45.1000	50.8700	+30.603%	128	8,274	-44.958%
2025-09-05	41.2500	41.2500	35.0000	38.9500	-2.625%	482	8,287	-28.113%
2025-09-04	38.3800	40.8500	38.3000	40.0000	+5.263%	55	8,290	-30.000%
2025-09-03	39.2500	39.8000	37.7500	38.0000	-1.733%	66	8,279	-26.316%
2025-09-02	37.4000	39.2500	36.8000	38.6700	-4.448%	63	8,268	-27.592%
2025-08-29	40.3500	40.7000	39.6000	40.4700	-0.074%	251	8,242	-30.813%
2025-08-28	42.1000	42.1000	40.3000	40.5000	-0.613%	21	8,242	-30.864%
2025-08-27	44.3900	44.3900	40.5000	40.7500	-9.283%	48	8,232	-31.288%
2025-08-26	43.8000	44.9200	42.7100	44.9200	+0.944%	16	8,218	-37.667%
2025-08-25	44.2700	45.0000	43.9700	44.5000	-2.412%	8	8,224	-37.079%
2025-08-22	42.8800	47.1500	42.5000	45.6000	+4.852%	30	8,227	-38.596%
2025-08-21	43.1000	44.9000	42.7700	43.4900	+3.548%	36	8,239	-35.617%
2025-08-20	41.7500	42.5700	39.0000	42.0000	-4.934%	236	8,237	-33.333%
2025-08-19	50.4900	50.4900	43.8500	44.1800	-10.258%	500	8,181	-36.623%
2025-08-18	48.2300	49.2300	46.4700	49.2300	+2.031%	236	8,166	-43.124%
2025-08-15	48.0000	48.2500	46.9000	48.2500	+1.901%	15	8,216	-41.969%
2025-08-14	44.9500	47.4000	44.9500	47.3500	+4.066%	23	8,216	-40.866%
2025-08-13	50.6500	50.6500	44.9200	45.5000	-8.266%	142	8,215	-38.462%
2025-08-12	51.0000	51.6000	49.6000	49.6000	+0.609%	39	8,199	-43.548%
2025-08-11	51.0000	52.0000	49.3000	49.3000	-2.473%	44	8,208	-43.205%
2025-08-08	49.5200	51.5000	49.5000	50.5500	+9.772%	86	8,209	-44.609%
2025-08-07	44.3500	48.4600	44.3500	46.0500	+8.226%	21	8,215	-39.197%
2025-08-06	41.4000	42.7000	40.0000	42.5500	+1.624%	99	8,223	-34.195%
2025-08-05	42.9800	43.4200	41.5500	41.8700	-2.786%	12	8,149	-33.126%
2025-08-04	37.5400	43.5200	37.5400	43.0700	+10.153%	1,007	8,148	-34.990%
2025-08-01	37.1500	41.5000	34.1000	39.1000	-5.327%	174	7,780	-28.389%
2025-07-31	40.8500	44.9700	40.6400	41.3000	-6.136%	187	7,715	-32.203%
2025-07-30	43.3000	44.6000	43.0500	44.0000	+4.762%	46	7,684	-36.364%
2025-07-29	44.5700	45.0500	42.0000	42.0000	-6.250%	73	7,674	-33.333%
2025-07-28	43.5000	44.8500	43.5000	44.8000	+3.776%	93	7,673	-37.500%
2025-07-25	41.2300	44.1500	41.2300	43.1700	+4.225%	78	7,687	-35.140%
2025-07-24	41.0200	41.8500	40.2000	41.4200	-0.169%	33	7,693	-32.400%
2025-07-23	41.6500	42.0900	40.5000	41.4900	-1.214%	21	7,685	-32.514%
2025-07-22	43.3100	43.3100	39.6000	42.0000	-4.545%	148	7,683	-33.333%
2025-07-21	47.0600	47.5500	44.0000	44.0000	-7.950%	147	7,694	-36.364%
2025-07-18	47.5000	50.6800	45.4700	47.8000	+5.286%	195	7,700	-41.423%
2025-07-17	43.2300	45.7600	43.2300	45.4000	+3.065%	359	7,752	-38.326%
2025-07-16	43.0000	44.3000	42.2000	44.0500	+6.478%	980	7,689	-36.436%
2025-07-15	41.5000	42.0000	39.2000	41.3700	+1.273%	267	6,898	-32.318%
2025-07-14	42.5000	42.5000	40.4300	40.8500	+1.264%	92	6,866	-31.457%
2025-07-11	41.0500	42.8500	40.0000	40.3400	-1.055%	137	6,849	-30.590%
2025-07-10	37.6000	41.2000	37.0200	40.7700	+8.489%	118	6,830	-31.322%
2025-07-09	36.2000	38.0000	36.2000	37.5800	+4.826%	76	6,784	-25.492%
2025-07-08	38.7500	41.3000	35.6000	35.8500	-4.016%	115	6,777	-21.897%
2025-07-07	36.5000	38.7000	36.5000	37.3500	-1.581%	123	6,799	-25.033%
2025-07-03	39.8500	39.8500	36.8000	37.9500	-8.774%	240	6,742	-26.219%
2025-07-02	38.4500	44.0000	37.4900	41.6000	+15.076%	541	6,742	-32.692%
2025-07-01	38.6900	41.8900	34.9000	36.1500	-2.297%	177	6,505	-22.545%
2025-06-30	33.0000	37.8200	32.0000	37.0000	+22.557%	1,042	6,452	-24.324%
2025-06-27	30.5400	30.5400	29.1000	30.1900	-2.234%	64	5,543	-7.254%
2025-06-26	29.9700	30.8800	29.1000	30.8800	+4.324%	102	5,548	-9.326%
2025-06-25	31.0200	31.3000	29.2500	29.6000	+2.778%	59	5,535	-5.405%
2025-06-24	26.4500	29.0000	26.4500	28.8000	+14.059%	85	5,505	-2.778%
2025-06-23	26.8000	26.8000	24.0000	25.2500	-7.339%	20	5,497	+10.891%
2025-06-20	26.1500	27.2500	25.5000	27.2500	-0.293%	60	5,497	+2.752%
2025-06-18	25.0500	27.5000	24.8500	27.3300	+9.320%	83	5,495	+2.452%
2025-06-17	25.0400	25.5800	24.1500	25.0000	-3.549%	19	5,495	+12.000%
2025-06-16	25.1200	26.0500	24.8800	25.9200	+10.722%	590	5,497	+8.025%
2025-06-13	23.3000	24.5400	23.3000	23.4100	-2.540%	26	5,632	+19.607%
2025-06-12	25.0000	25.0000	23.9000	24.0200	-2.949%	126	5,625	+16.570%
2025-06-11	24.0000	25.1500	23.9900	24.7500	+4.211%	105	5,564	+13.131%
2025-06-10	24.0300	24.5000	22.8700	23.7500	-4.234%	55	5,466	+17.895%
2025-06-09	22.1000	25.9000	21.6200	24.8000	-0.998%	249	5,447	+12.903%
2025-06-06	23.7700	27.1000	23.7000	25.0500	+7.974%	720	5,274	+11.776%
2025-06-05	23.4300	26.0200	23.0400	23.2000	-0.043%	3,049	5,080	+20.690%
2025-06-04	23.2300	23.3000	22.5300	23.2100	+3.339%	76	2,060	+20.638%
2025-06-03	21.3000	23.3000	21.2400	22.4600	0.000%	2,062	2,039	+24.666%