HOOD271217C00105000
HOOD Dec 17 2027 105.00 Call
optionOPRA
EODOct 30, 2026
15.55USD-22.055%(-4.40)111Vol1,312OI
HOOD271217C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 16.15 | 16.46 | 15.55 | 15.55 | -22.055% | 111 | 1,263 | 0.000% |
| 2026-10-29 | 19.99 | 20.99 | 19.95 | 19.95 | -0.250% | 4 | 1,263 | -22.055% |
| 2026-10-28 | 21.00 | 21.10 | 19.80 | 20.00 | -12.473% | 42 | 1,272 | -22.250% |
| 2026-10-27 | 23.60 | 23.60 | 22.85 | 22.85 | -2.766% | 10 | 1,265 | -31.947% |
| 2026-10-23 | 24.00 | 24.00 | 23.50 | 23.50 | -3.213% | 10 | 1,265 | -33.830% |
| 2026-10-22 | 24.63 | 24.63 | 24.28 | 24.28 | -7.222% | 2 | 1,265 | -35.956% |
| 2026-10-21 | 26.17 | 26.17 | 26.17 | 26.17 | +1.750% | 2 | 1,264 | -40.581% |
| 2026-10-20 | 24.62 | 27.15 | 24.62 | 25.72 | -1.907% | 4 | 1,262 | -39.541% |
| 2026-10-19 | 26.22 | 26.22 | 26.22 | 26.22 | -8.000% | 1 | 1,261 | -40.694% |
| 2026-10-15 | 24.00 | 28.95 | 24.00 | 28.50 | +3.674% | 12 | 1,265 | -45.439% |
| 2026-10-14 | 32.86 | 32.86 | 27.49 | 27.49 | -19.737% | 29 | 1,271 | -43.434% |
| 2026-10-13 | 33.50 | 34.25 | 33.50 | 34.25 | +2.239% | 2 | 1,271 | -54.599% |
| 2026-10-12 | 33.50 | 33.50 | 33.50 | 33.50 | +4.851% | 1 | 1,272 | -53.582% |
| 2026-10-08 | 31.95 | 31.95 | 31.95 | 31.95 | -4.655% | 1 | 1,272 | -51.330% |
| 2026-10-07 | 32.74 | 33.51 | 32.74 | 33.51 | -6.501% | 2 | 1,271 | -53.596% |
| 2026-10-06 | 36.60 | 36.60 | 35.84 | 35.84 | -0.167% | 3 | 1,271 | -56.613% |
| 2026-10-05 | 35.90 | 35.90 | 35.90 | 35.90 | -4.318% | 2 | 1,273 | -56.685% |
| 2026-10-02 | 37.99 | 40.00 | 37.52 | 37.52 | -3.174% | 8 | 1,272 | -58.555% |
| 2026-09-30 | 38.75 | 38.75 | 38.75 | 38.75 | +0.389% | 1 | 1,272 | -59.871% |
| 2026-09-29 | 39.20 | 39.20 | 38.60 | 38.60 | -3.741% | 3 | 1,272 | -59.715% |
| 2026-09-28 | 40.10 | 40.10 | 40.10 | 40.10 | -3.721% | 2 | 1,271 | -61.222% |
| 2026-09-25 | 41.45 | 41.65 | 41.45 | 41.65 | -4.582% | 12 | 1,271 | -62.665% |
| 2026-09-24 | 43.31 | 44.75 | 43.31 | 43.65 | -8.105% | 114 | 1,173 | -64.376% |
| 2026-09-23 | 48.00 | 48.00 | 47.50 | 47.50 | +1.150% | 9 | 1,164 | -67.263% |
| 2026-09-22 | 46.51 | 46.96 | 46.51 | 46.96 | +1.098% | 4 | 1,163 | -66.887% |
| 2026-09-21 | 47.00 | 48.35 | 45.00 | 46.45 | +6.293% | 4 | 1,164 | -66.523% |
| 2026-09-18 | 39.50 | 43.70 | 39.50 | 43.70 | +23.656% | 114 | 1,233 | -64.416% |
| 2026-09-17 | 35.50 | 35.50 | 35.34 | 35.34 | +13.269% | 2 | 1,233 | -55.999% |
| 2026-09-16 | 34.50 | 34.50 | 31.20 | 31.20 | -17.087% | 19 | 1,237 | -50.160% |
| 2026-09-15 | 36.53 | 37.63 | 34.50 | 37.63 | -7.656% | 4 | 1,238 | -58.677% |
| 2026-09-11 | 40.75 | 40.75 | 40.75 | 40.75 | +1.570% | 1 | 1,239 | -61.840% |
| 2026-09-10 | 41.58 | 41.58 | 40.12 | 40.12 | -4.476% | 2 | 1,238 | -61.241% |
| 2026-09-09 | 42.10 | 42.10 | 42.00 | 42.00 | -3.780% | 2 | 1,237 | -62.976% |
| 2026-09-08 | 48.40 | 48.40 | 43.65 | 43.65 | -6.149% | 309 | 1,517 | -64.376% |
| 2026-09-04 | 46.51 | 46.51 | 46.51 | 46.51 | -1.815% | 9 | 1,508 | -66.566% |
| 2026-09-03 | 43.00 | 47.90 | 43.00 | 47.37 | +38.630% | 97 | 1,509 | -67.173% |
| 2026-09-02 | 33.92 | 34.17 | 33.92 | 34.17 | +4.945% | 10 | 1,513 | -54.492% |
| 2026-09-01 | 33.03 | 33.03 | 32.56 | 32.56 | +1.750% | 8 | 1,514 | -52.242% |
| 2026-08-31 | 31.43 | 32.00 | 31.43 | 32.00 | -4.048% | 9 | 1,514 | -51.406% |
| 2026-08-28 | 33.35 | 33.35 | 33.35 | 33.35 | -12.352% | 11 | 1,525 | -53.373% |
| 2026-08-25 | 38.18 | 38.18 | 38.05 | 38.05 | +5.841% | 8 | 1,521 | -59.133% |
| 2026-08-24 | 35.10 | 35.95 | 35.01 | 35.95 | -0.910% | 13 | 1,525 | -56.745% |
| 2026-08-21 | 35.80 | 36.90 | 35.71 | 36.28 | +40.511% | 34 | 1,522 | -57.139% |
| 2026-08-18 | 25.82 | 25.82 | 25.82 | 25.82 | -7.122% | 4 | 1,526 | -39.775% |
| 2026-08-17 | 27.50 | 27.80 | 27.50 | 27.80 | +1.460% | 21 | 1,533 | -44.065% |
| 2026-08-14 | 29.17 | 29.17 | 27.40 | 27.40 | -11.010% | 4 | 1,535 | -43.248% |
| 2026-08-13 | 30.79 | 30.79 | 30.79 | 30.79 | +13.199% | 1 | 1,536 | -49.497% |
| 2026-08-12 | 27.22 | 27.25 | 26.97 | 27.20 | +0.555% | 5 | 1,534 | -42.831% |
| 2026-08-11 | 26.98 | 27.05 | 26.98 | 27.05 | +0.745% | 5 | 1,529 | -42.514% |
| 2026-08-10 | 27.50 | 27.50 | 26.75 | 26.85 | -5.723% | 79 | 1,529 | -42.086% |
| 2026-08-07 | 26.70 | 28.48 | 26.70 | 28.48 | +9.077% | 3 | 1,528 | -45.400% |
| 2026-08-06 | 26.63 | 26.80 | 26.11 | 26.11 | -10.244% | 4 | 1,530 | -40.444% |
| 2026-08-05 | 29.09 | 29.09 | 29.09 | 29.09 | +9.361% | 1 | 1,529 | -46.545% |
| 2026-08-04 | 26.50 | 26.60 | 26.00 | 26.60 | +1.916% | 28 | 1,530 | -41.541% |
| 2026-08-03 | 26.10 | 26.10 | 26.10 | 26.10 | +12.403% | 1 | 1,530 | -40.421% |
| 2026-07-31 | 23.55 | 23.55 | 22.90 | 23.22 | -5.224% | 47 | 1,541 | -33.032% |
| 2026-07-30 | 25.75 | 25.75 | 24.50 | 24.50 | -2.390% | 7 | 1,545 | -36.531% |
| 2026-07-29 | 26.75 | 26.75 | 25.10 | 25.10 | -12.084% | 33 | 1,575 | -38.048% |
| 2026-07-28 | 25.55 | 28.75 | 25.52 | 28.55 | -4.001% | 34 | 1,552 | -45.534% |
| 2026-07-24 | 29.90 | 29.95 | 29.54 | 29.74 | -18.788% | 8 | 1,548 | -47.714% |
| 2026-07-23 | 36.62 | 36.62 | 36.62 | 36.62 | -3.428% | 6 | 1,548 | -57.537% |
| 2026-07-21 | 38.79 | 38.79 | 37.92 | 37.92 | +9.122% | 3 | 1,545 | -58.993% |
| 2026-07-20 | 34.75 | 34.75 | 34.75 | 34.75 | +3.577% | 1 | 1,545 | -55.252% |
| 2026-07-17 | 32.10 | 33.55 | 32.10 | 33.55 | -11.079% | 2 | 1,545 | -53.651% |
| 2026-07-16 | 38.55 | 38.55 | 37.73 | 37.73 | -13.085% | 25 | 1,569 | -58.786% |
| 2026-07-15 | 43.41 | 43.41 | 43.41 | 43.41 | +5.878% | 1 | 1,570 | -64.179% |
| 2026-07-14 | 40.83 | 41.00 | 40.83 | 41.00 | +2.757% | 2 | 1,570 | -62.073% |
| 2026-07-13 | 40.95 | 40.95 | 39.90 | 39.90 | -4.087% | 3 | 1,570 | -61.028% |
| 2026-07-10 | 41.60 | 41.60 | 41.60 | 41.60 | -6.643% | 3 | 1,570 | -62.620% |
| 2026-07-09 | 44.70 | 46.02 | 44.20 | 44.56 | +8.842% | 31 | 1,564 | -65.103% |
| 2026-07-08 | 40.58 | 42.30 | 40.58 | 40.94 | -4.791% | 11 | 1,564 | -62.018% |
| 2026-07-07 | 44.00 | 44.33 | 43.00 | 43.00 | -6.093% | 22 | 1,572 | -63.837% |
| 2026-07-06 | 43.18 | 47.15 | 43.18 | 45.79 | +7.488% | 129 | 1,649 | -66.041% |
| 2026-07-02 | 44.00 | 47.95 | 42.00 | 42.60 | +6.633% | 34 | 1,661 | -63.498% |
| 2026-07-01 | 37.01 | 39.95 | 36.00 | 39.95 | +17.465% | 8 | 1,663 | -61.076% |
| 2026-06-30 | 34.00 | 34.70 | 34.00 | 34.01 | +1.432% | 4 | 1,662 | -54.278% |
| 2026-06-29 | 33.80 | 33.83 | 33.53 | 33.53 | +2.382% | 8 | 1,660 | -53.624% |
| 2026-06-26 | 30.85 | 32.75 | 30.70 | 32.75 | +4.566% | 13 | 1,658 | -52.519% |
| 2026-06-24 | 32.00 | 32.00 | 31.29 | 31.32 | -15.351% | 9 | 1,657 | -50.351% |
| 2026-06-23 | 36.25 | 37.00 | 36.25 | 37.00 | -3.545% | 26 | 1,633 | -57.973% |
| 2026-06-22 | 38.80 | 40.40 | 38.36 | 38.36 | -0.493% | 15 | 1,631 | -59.463% |
| 2026-06-18 | 40.00 | 40.00 | 37.77 | 38.55 | -3.383% | 6 | 1,630 | -59.663% |
| 2026-06-17 | 39.25 | 42.50 | 39.25 | 39.90 | +27.070% | 35 | 1,619 | -61.028% |
| 2026-06-16 | 31.30 | 31.45 | 31.30 | 31.40 | -6.963% | 6 | 1,621 | -50.478% |
| 2026-06-15 | 34.00 | 34.23 | 32.05 | 33.75 | +12.500% | 23 | 1,631 | -53.926% |
| 2026-06-12 | 29.35 | 30.00 | 29.35 | 30.00 | -0.233% | 29 | 1,659 | -48.167% |
| 2026-06-11 | 29.00 | 30.07 | 29.00 | 30.07 | +9.345% | 10 | 1,666 | -48.287% |
| 2026-06-10 | 27.99 | 27.99 | 27.20 | 27.50 | +8.825% | 22 | 1,664 | -43.455% |
| 2026-06-09 | 25.54 | 25.54 | 25.27 | 25.27 | -1.096% | 2 | 1,663 | -38.465% |
| 2026-06-08 | 25.55 | 25.55 | 25.55 | 25.55 | +1.469% | 7 | 1,663 | -39.139% |
| 2026-06-04 | 23.38 | 25.30 | 23.38 | 25.18 | +7.745% | 13 | 1,675 | -38.245% |
| 2026-06-03 | 25.72 | 25.72 | 23.37 | 23.37 | -14.049% | 6 | 1,671 | -33.462% |
| 2026-06-02 | 26.00 | 27.19 | 25.42 | 27.19 | -2.684% | 16 | 1,677 | -42.810% |
| 2026-06-01 | 28.05 | 28.05 | 27.94 | 27.94 | -4.479% | 3 | 1,676 | -44.345% |
| 2026-05-29 | 26.84 | 29.72 | 26.84 | 29.25 | +23.158% | 91 | 1,594 | -46.838% |
| 2026-05-28 | 16.65 | 23.75 | 16.65 | 23.75 | +32.533% | 15 | 1,594 | -34.526% |
| 2026-05-27 | 17.93 | 17.96 | 17.92 | 17.92 | +5.412% | 37 | 1,618 | -13.225% |
| 2026-05-26 | 17.05 | 17.05 | 17.00 | 17.00 | -3.683% | 11 | 1,618 | -8.529% |
| 2026-05-20 | 17.85 | 17.90 | 17.65 | 17.65 | -6.909% | 24 | 1,621 | -11.898% |
| 2026-05-15 | 19.00 | 19.15 | 18.96 | 18.96 | +1.935% | 3 | 1,624 | -17.985% |
| 2026-05-13 | 18.71 | 18.71 | 18.60 | 18.60 | -1.587% | 7 | 1,625 | -16.398% |
| 2026-05-12 | 18.95 | 18.95 | 18.90 | 18.90 | -3.077% | 4 | 1,627 | -17.725% |
| 2026-05-11 | 16.50 | 19.50 | 16.50 | 19.50 | +5.405% | 3 | 1,630 | -20.256% |
| 2026-05-06 | 18.50 | 18.50 | 18.50 | 18.50 | -4.884% | 1 | 1,630 | -15.946% |
| 2026-05-05 | 19.37 | 19.45 | 19.00 | 19.45 | +4.234% | 8 | 1,631 | -20.051% |
| 2026-05-04 | 19.15 | 19.15 | 18.25 | 18.66 | +7.241% | 58 | 1,629 | -16.667% |
| 2026-05-01 | 17.40 | 17.40 | 17.40 | 17.40 | +5.583% | 1 | 1,671 | -10.632% |
| 2026-04-30 | 16.48 | 16.48 | 16.48 | 16.48 | +5.169% | 44 | 1,671 | -5.643% |
| 2026-04-29 | 16.00 | 16.00 | 15.37 | 15.67 | -30.725% | 4 | 1,627 | -0.766% |
| 2026-04-28 | 22.58 | 22.62 | 22.57 | 22.62 | -2.289% | 8 | 1,630 | -31.256% |
| 2026-04-27 | 23.10 | 23.31 | 23.10 | 23.15 | -0.216% | 15 | 1,633 | -32.829% |
| 2026-04-23 | 22.82 | 23.20 | 22.82 | 23.20 | -10.872% | 16 | 1,640 | -32.974% |
| 2026-04-22 | 26.76 | 26.76 | 26.03 | 26.03 | -6.029% | 8 | 1,643 | -40.261% |
| 2026-04-21 | 27.00 | 27.70 | 27.00 | 27.70 | +2.290% | 11 | 1,647 | -43.863% |
| 2026-04-20 | 27.35 | 27.35 | 27.08 | 27.08 | -4.648% | 2 | 1,647 | -42.578% |
| 2026-04-17 | 28.19 | 28.40 | 27.92 | 28.40 | +11.811% | 10 | 1,646 | -45.246% |
| 2026-04-16 | 25.40 | 25.40 | 25.40 | 25.40 | -1.129% | 1 | 1,643 | -38.780% |
| 2026-04-15 | 23.66 | 25.69 | 23.66 | 25.69 | +26.739% | 21 | 1,643 | -39.471% |
| 2026-04-14 | 19.25 | 20.27 | 19.20 | 20.27 | +24.203% | 107 | 1,643 | -23.286% |
| 2026-04-09 | 16.32 | 16.32 | 16.32 | 16.32 | -2.857% | 5 | 1,641 | -4.718% |
| 2026-04-08 | 16.80 | 16.80 | 16.80 | 16.80 | +4.025% | 100 | 1,643 | -7.440% |
| 2026-04-06 | 16.15 | 16.15 | 16.15 | 16.15 | +10.692% | 1 | 1,643 | -3.715% |
| 2026-04-02 | 14.49 | 14.59 | 14.49 | 14.59 | -5.871% | 2 | 1,643 | +6.580% |
| 2026-04-01 | 15.50 | 15.50 | 15.50 | 15.50 | +3.333% | 2 | 1,643 | +0.323% |
| 2026-03-31 | 13.82 | 15.15 | 13.82 | 15.00 | +13.037% | 8 | 1,643 | +3.667% |
| 2026-03-30 | 13.55 | 13.55 | 12.94 | 13.27 | -9.789% | 3 | 1,649 | +17.182% |
| 2026-03-27 | 14.20 | 14.71 | 14.20 | 14.71 | -7.774% | 2 | 1,649 | +5.710% |
| 2026-03-26 | 15.95 | 15.95 | 15.92 | 15.95 | -9.375% | 9 | 1,649 | -2.508% |
| 2026-03-25 | 17.50 | 17.60 | 17.43 | 17.60 | +14.286% | 6 | 1,653 | -11.648% |
| 2026-03-24 | 16.25 | 16.26 | 15.30 | 15.40 | -9.412% | 34 | 1,649 | +0.974% |
| 2026-03-23 | 16.40 | 17.03 | 16.40 | 17.00 | +4.615% | 9 | 1,657 | -8.529% |
| 2026-03-20 | 16.98 | 17.10 | 16.25 | 16.25 | -10.714% | 11 | 1,653 | -4.308% |
| 2026-03-19 | 17.50 | 18.20 | 17.50 | 18.20 | -2.674% | 5 | 1,652 | -14.560% |
| 2026-03-18 | 18.70 | 18.70 | 18.70 | 18.70 | -0.267% | 250 | 1,656 | -16.845% |
| 2026-03-16 | 18.79 | 18.80 | 18.75 | 18.75 | +0.752% | 3 | 1,406 | -17.067% |
| 2026-03-13 | 18.61 | 18.61 | 18.61 | 18.61 | -15.409% | 1 | 1,405 | -16.443% |
| 2026-03-10 | 22.00 | 22.00 | 22.00 | 22.00 | +7.317% | 2 | 1,405 | -29.318% |
| 2026-03-09 | 20.50 | 20.50 | 20.50 | 20.50 | -3.302% | 1 | 1,403 | -24.146% |
| 2026-03-06 | 21.20 | 21.20 | 21.20 | 21.20 | +11.579% | 1 | 1,405 | -26.651% |
| 2026-03-03 | 19.00 | 19.00 | 19.00 | 19.00 | -6.817% | 1 | 1,404 | -18.158% |
| 2026-02-27 | 20.39 | 20.39 | 20.39 | 20.39 | +12.342% | 1 | 1,404 | -23.737% |
| 2026-02-24 | 18.00 | 18.15 | 18.00 | 18.15 | -3.714% | 5 | 1,405 | -14.325% |
| 2026-02-23 | 18.85 | 18.85 | 18.85 | 18.85 | -3.581% | 1 | 1,410 | -17.507% |
| 2026-02-17 | 19.55 | 19.55 | 19.55 | 19.55 | -8.431% | 3 | 1,411 | -20.460% |
| 2026-02-13 | 21.35 | 21.35 | 21.35 | 21.35 | +15.781% | 1 | 1,408 | -27.166% |
| 2026-02-12 | 19.50 | 19.80 | 18.44 | 18.44 | -12.190% | 45 | 1,408 | -15.672% |
| 2026-02-11 | 21.00 | 21.00 | 21.00 | 21.00 | -21.846% | 1 | 1,448 | -25.952% |
| 2026-02-10 | 27.93 | 27.93 | 26.87 | 26.87 | -1.970% | 6 | 1,448 | -42.129% |
| 2026-02-09 | 26.72 | 27.77 | 26.72 | 27.41 | +10.080% | 37 | 1,449 | -43.269% |
| 2026-02-06 | 24.10 | 24.90 | 23.68 | 24.90 | +31.398% | 5 | 1,456 | -37.550% |
| 2026-02-05 | 21.80 | 22.15 | 18.95 | 18.95 | -13.864% | 3 | 1,455 | -17.942% |
| 2026-02-04 | 23.90 | 23.90 | 21.30 | 22.00 | -15.450% | 45 | 1,455 | -29.318% |
| 2026-02-03 | 26.90 | 27.26 | 25.48 | 26.02 | -5.451% | 24 | 1,431 | -40.238% |
| 2026-02-02 | 30.65 | 30.65 | 27.52 | 27.52 | -19.154% | 8 | 1,425 | -43.496% |
| 2026-01-30 | 36.34 | 36.34 | 34.04 | 34.04 | -3.048% | 8 | 1,425 | -54.318% |
| 2026-01-29 | 35.00 | 35.11 | 35.00 | 35.11 | -5.108% | 30 | 1,427 | -55.711% |
| 2026-01-28 | 37.00 | 37.00 | 37.00 | 37.00 | -1.726% | 1 | 1,438 | -57.973% |
| 2026-01-27 | 37.75 | 37.75 | 37.65 | 37.65 | -3.585% | 2 | 1,439 | -58.699% |
| 2026-01-26 | 39.85 | 39.85 | 39.05 | 39.05 | -3.818% | 6 | 1,439 | -60.179% |
| 2026-01-23 | 40.25 | 40.60 | 40.25 | 40.60 | +3.969% | 3 | 1,434 | -61.700% |
| 2026-01-22 | 38.15 | 39.30 | 38.15 | 39.05 | +0.180% | 29 | 1,432 | -60.179% |
| 2026-01-21 | 38.98 | 38.98 | 38.98 | 38.98 | +2.310% | 1 | 1,457 | -60.108% |
| 2026-01-20 | 38.10 | 38.10 | 38.10 | 38.10 | -6.549% | 1 | 1,457 | -59.186% |
| 2026-01-16 | 42.00 | 42.00 | 39.85 | 40.77 | -4.071% | 233 | 1,287 | -61.859% |
| 2026-01-15 | 45.75 | 45.75 | 42.50 | 42.50 | -6.243% | 4 | 1,287 | -63.412% |
| 2026-01-12 | 45.33 | 45.33 | 45.33 | 45.33 | -5.720% | 1 | 1,285 | -65.696% |
| 2026-01-07 | 48.14 | 48.14 | 48.08 | 48.08 | -3.744% | 2 | 1,285 | -67.658% |
| 2026-01-06 | 49.40 | 49.95 | 47.80 | 49.95 | -1.089% | 4 | 1,283 | -68.869% |
| 2026-01-05 | 50.50 | 50.50 | 50.50 | 50.50 | +12.975% | 1 | 1,282 | -69.208% |
| 2026-01-02 | 42.45 | 44.70 | 42.45 | 44.70 | -2.932% | 3 | 1,282 | -65.213% |
| 2025-12-30 | 46.38 | 46.38 | 46.05 | 46.05 | -8.540% | 2 | 1,283 | -66.232% |
| 2025-12-23 | 49.08 | 50.35 | 49.08 | 50.35 | -6.413% | 11 | 1,284 | -69.116% |
| 2025-12-22 | 53.80 | 53.80 | 53.80 | 53.80 | +6.219% | 1 | 1,293 | -71.097% |
| 2025-12-19 | 50.65 | 50.65 | 50.65 | 50.65 | -0.628% | 1 | 1,293 | -69.299% |
| 2025-12-18 | 50.97 | 50.97 | 50.97 | 50.97 | +0.335% | 1 | 1,293 | -69.492% |
| 2025-12-17 | 52.20 | 52.20 | 50.80 | 50.80 | +1.397% | 3 | 1,294 | -69.390% |
| 2025-12-16 | 48.20 | 50.10 | 48.20 | 50.10 | +3.193% | 2 | 1,294 | -68.962% |
| 2025-12-15 | 48.65 | 48.68 | 48.55 | 48.55 | -4.241% | 3 | 1,294 | -67.971% |
| 2025-12-12 | 51.85 | 51.85 | 50.70 | 50.70 | -6.111% | 3 | 1,294 | -69.329% |
| 2025-12-11 | 58.96 | 58.96 | 54.00 | 54.00 | -14.625% | 6 | 1,293 | -71.204% |
| 2025-12-10 | 63.00 | 63.25 | 63.00 | 63.25 | -5.087% | 3 | 1,293 | -75.415% |
| 2025-12-09 | 66.58 | 66.64 | 66.58 | 66.64 | +2.523% | 2 | 1,293 | -76.666% |
| 2025-12-08 | 62.60 | 66.00 | 62.60 | 65.00 | +6.697% | 9 | 1,292 | -76.077% |
| 2025-12-05 | 62.35 | 62.35 | 60.92 | 60.92 | -5.624% | 3 | 1,290 | -74.475% |
| 2025-12-04 | 64.55 | 64.55 | 64.55 | 64.55 | +2.136% | 2 | 1,291 | -75.910% |
| 2025-12-03 | 63.20 | 63.20 | 63.20 | 63.20 | +17.625% | 1 | 1,289 | -75.396% |
| 2025-12-01 | 52.15 | 53.73 | 52.15 | 53.73 | -7.490% | 2 | 1,288 | -71.059% |
| 2025-11-28 | 58.08 | 58.08 | 58.08 | 58.08 | +17.026% | 1 | 1,289 | -73.227% |
| 2025-11-25 | 48.59 | 49.63 | 48.01 | 49.63 | +4.374% | 3 | 1,289 | -68.668% |
| 2025-11-24 | 46.10 | 47.85 | 46.10 | 47.55 | +6.138% | 9 | 1,290 | -67.298% |
| 2025-11-21 | 44.50 | 44.80 | 44.50 | 44.80 | +3.824% | 2 | 1,290 | -65.290% |
| 2025-11-20 | 54.00 | 54.00 | 43.15 | 43.15 | -14.791% | 13 | 1,288 | -63.963% |
| 2025-11-19 | 49.93 | 52.00 | 49.70 | 50.64 | +4.090% | 6 | 1,282 | -69.293% |
| 2025-11-18 | 49.08 | 49.08 | 48.65 | 48.65 | +0.103% | 11 | 1,283 | -68.037% |
| 2025-11-17 | 51.07 | 51.67 | 48.50 | 48.60 | -14.286% | 605 | 1,283 | -68.004% |
| 2025-11-14 | 50.41 | 56.70 | 50.41 | 56.70 | +5.000% | 8 | 712 | -72.575% |
| 2025-11-13 | 55.96 | 55.96 | 53.50 | 54.00 | -11.140% | 15 | 709 | -71.204% |
| 2025-11-12 | 62.34 | 62.34 | 60.77 | 60.77 | -8.050% | 2 | 709 | -74.412% |
| 2025-11-10 | 66.09 | 66.09 | 66.09 | 66.09 | +22.389% | 1 | 709 | -76.471% |
| 2025-11-07 | 54.00 | 54.80 | 54.00 | 54.00 | -9.563% | 3 | 709 | -71.204% |
| 2025-11-06 | 61.25 | 61.25 | 59.71 | 59.71 | -13.388% | 23 | 710 | -73.957% |
| 2025-11-05 | 68.94 | 68.94 | 68.94 | 68.94 | -8.568% | 32 | 709 | -77.444% |
| 2025-10-31 | 75.58 | 76.50 | 73.72 | 75.40 | +1.480% | 16 | 741 | -79.377% |
| 2025-10-27 | 74.30 | 74.30 | 74.30 | 74.30 | +8.230% | 1 | 741 | -79.071% |
| 2025-10-24 | 69.20 | 69.20 | 68.65 | 68.65 | +10.994% | 2 | 741 | -77.349% |
| 2025-10-23 | 60.30 | 61.85 | 60.30 | 61.85 | +13.278% | 3 | 741 | -74.859% |
| 2025-10-22 | 55.00 | 55.00 | 54.60 | 54.60 | -10.784% | 2 | 742 | -71.520% |
| 2025-10-21 | 61.20 | 61.20 | 61.20 | 61.20 | -7.553% | 2 | 742 | -74.592% |
| 2025-10-20 | 65.43 | 66.20 | 65.43 | 66.20 | +6.860% | 36 | 742 | -76.511% |
| 2025-10-16 | 62.42 | 62.42 | 61.95 | 61.95 | -7.990% | 7 | 708 | -74.899% |
| 2025-10-15 | 67.33 | 67.33 | 67.33 | 67.33 | +5.865% | 1 | 708 | -76.905% |
| 2025-10-14 | 63.60 | 63.60 | 63.60 | 63.60 | -7.666% | 2 | 708 | -75.550% |
| 2025-10-13 | 66.40 | 69.14 | 66.40 | 68.88 | -8.708% | 4 | 708 | -77.425% |
| 2025-10-08 | 73.96 | 75.45 | 73.96 | 75.45 | +2.374% | 5 | 709 | -79.390% |
| 2025-10-06 | 73.70 | 73.70 | 73.70 | 73.70 | -2.190% | 1 | 709 | -78.901% |
| 2025-10-03 | 74.00 | 75.40 | 74.00 | 75.35 | +5.977% | 5 | 709 | -79.363% |
| 2025-10-02 | 70.65 | 71.10 | 70.65 | 71.10 | +6.917% | 6 | 707 | -78.129% |
| 2025-10-01 | 67.50 | 67.50 | 66.50 | 66.50 | -5.540% | 4 | 712 | -76.617% |
| 2025-09-30 | 68.52 | 70.40 | 67.47 | 70.40 | +10.761% | 5 | 713 | -77.912% |
| 2025-09-29 | 60.20 | 63.56 | 59.35 | 63.56 | +23.394% | 48 | 712 | -75.535% |
| 2025-09-26 | 51.75 | 51.75 | 51.51 | 51.51 | -2.572% | 2 | 676 | -69.812% |
| 2025-09-25 | 52.30 | 53.30 | 51.20 | 52.87 | -7.602% | 8 | 677 | -70.588% |
| 2025-09-24 | 56.83 | 58.24 | 56.83 | 57.22 | +4.226% | 3 | 678 | -72.824% |
| 2025-09-23 | 55.14 | 55.14 | 54.90 | 54.90 | +2.425% | 6 | 678 | -71.676% |
| 2025-09-22 | 53.60 | 53.60 | 53.60 | 53.60 | +2.682% | 2 | 683 | -70.989% |
| 2025-09-19 | 52.20 | 52.20 | 52.20 | 52.20 | -1.509% | 1 | 683 | -70.211% |
| 2025-09-18 | 51.73 | 53.45 | 51.73 | 53.00 | +11.111% | 36 | 684 | -70.660% |
| 2025-09-17 | 48.85 | 48.85 | 47.70 | 47.70 | -1.140% | 4 | 689 | -67.400% |
| 2025-09-16 | 46.95 | 48.25 | 46.50 | 48.25 | +4.437% | 4 | 689 | -67.772% |
| 2025-09-15 | 46.60 | 46.68 | 45.77 | 46.20 | -2.119% | 18 | 688 | -66.342% |
| 2025-09-12 | 47.47 | 47.50 | 46.75 | 47.20 | -8.686% | 12 | 690 | -67.055% |
| 2025-09-11 | 51.69 | 51.69 | 51.69 | 51.69 | +4.509% | 2 | 690 | -69.917% |
| 2025-09-10 | 51.85 | 53.83 | 49.46 | 49.46 | +5.234% | 307 | 690 | -68.560% |
| 2025-09-09 | 48.95 | 48.95 | 47.00 | 47.00 | -3.252% | 12 | 525 | -66.915% |
| 2025-09-08 | 44.09 | 48.58 | 43.20 | 48.58 | +31.653% | 97 | 532 | -67.991% |
| 2025-09-05 | 39.67 | 39.67 | 33.50 | 36.90 | -3.781% | 90 | 608 | -57.859% |
| 2025-09-04 | 36.85 | 39.08 | 36.80 | 38.35 | +6.974% | 42 | 602 | -59.452% |
| 2025-09-03 | 36.70 | 37.30 | 35.80 | 35.85 | -2.766% | 181 | 580 | -56.625% |
| 2025-09-02 | 36.25 | 37.10 | 35.10 | 36.87 | -4.432% | 139 | 580 | -57.825% |
| 2025-08-29 | 38.65 | 38.70 | 37.89 | 38.58 | -0.567% | 74 | 593 | -59.694% |
| 2025-08-28 | 39.88 | 39.88 | 38.60 | 38.80 | -0.334% | 96 | 593 | -59.923% |
| 2025-08-27 | 41.67 | 41.67 | 38.93 | 38.93 | -8.486% | 136 | 590 | -60.057% |
| 2025-08-26 | 41.50 | 42.54 | 41.50 | 42.54 | -1.551% | 4 | 583 | -63.446% |
| 2025-08-25 | 41.21 | 43.66 | 41.21 | 43.21 | -1.974% | 9 | 585 | -64.013% |
| 2025-08-22 | 40.05 | 44.70 | 40.05 | 44.08 | +5.962% | 139 | 585 | -64.723% |
| 2025-08-21 | 40.80 | 42.70 | 40.65 | 41.60 | +4.235% | 87 | 594 | -62.620% |
| 2025-08-20 | 41.65 | 41.65 | 37.00 | 39.91 | -5.538% | 264 | 597 | -61.037% |
| 2025-08-19 | 47.32 | 47.32 | 41.75 | 42.25 | -9.664% | 112 | 605 | -63.195% |
| 2025-08-18 | 46.25 | 47.05 | 43.88 | 46.77 | +3.980% | 48 | 575 | -66.752% |
| 2025-08-15 | 45.00 | 45.00 | 44.98 | 44.98 | +0.852% | 6 | 596 | -65.429% |
| 2025-08-14 | 43.30 | 44.60 | 43.30 | 44.60 | +2.176% | 27 | 596 | -65.135% |
| 2025-08-13 | 45.05 | 45.05 | 43.50 | 43.65 | -8.471% | 127 | 592 | -64.376% |
| 2025-08-12 | 48.80 | 49.70 | 46.87 | 47.69 | +2.625% | 26 | 511 | -67.394% |
| 2025-08-11 | 48.34 | 49.85 | 46.47 | 46.47 | -2.782% | 48 | 531 | -66.538% |
| 2025-08-08 | 46.90 | 49.72 | 46.45 | 47.80 | +6.222% | 33 | 545 | -67.469% |
| 2025-08-07 | 43.47 | 46.72 | 43.28 | 45.00 | +15.533% | 187 | 550 | -65.444% |
| 2025-08-06 | 40.03 | 40.15 | 37.80 | 38.95 | -2.405% | 77 | 711 | -60.077% |
| 2025-08-05 | 41.30 | 41.30 | 38.94 | 39.91 | -3.993% | 58 | 659 | -61.037% |
| 2025-08-04 | 40.00 | 41.57 | 39.00 | 41.57 | +10.706% | 73 | 643 | -62.593% |
| 2025-08-01 | 35.00 | 40.03 | 33.35 | 37.55 | -4.985% | 93 | 614 | -58.589% |
| 2025-07-31 | 41.05 | 43.30 | 39.20 | 39.52 | -6.572% | 117 | 615 | -60.653% |
| 2025-07-30 | 41.20 | 42.70 | 41.20 | 42.30 | +2.670% | 57 | 607 | -63.239% |
| 2025-07-29 | 43.00 | 43.02 | 40.50 | 41.20 | -4.386% | 133 | 597 | -62.257% |
| 2025-07-28 | 41.55 | 43.10 | 41.55 | 43.09 | +3.135% | 137 | 626 | -63.913% |
| 2025-07-25 | 41.30 | 42.50 | 41.30 | 41.78 | +5.028% | 48 | 586 | -62.781% |
| 2025-07-24 | 39.00 | 39.78 | 39.00 | 39.78 | +0.760% | 17 | 577 | -60.910% |
| 2025-07-23 | 39.80 | 39.97 | 39.45 | 39.48 | -2.470% | 20 | 573 | -60.613% |
| 2025-07-22 | 42.04 | 42.04 | 39.30 | 40.48 | -5.088% | 79 | 570 | -61.586% |
| 2025-07-21 | 44.51 | 45.75 | 42.60 | 42.65 | -6.264% | 54 | 569 | -63.540% |
| 2025-07-18 | 48.11 | 49.45 | 42.70 | 45.50 | +3.409% | 87 | 558 | -65.824% |
| 2025-07-17 | 42.60 | 44.00 | 42.42 | 44.00 | +4.588% | 245 | 567 | -64.659% |
| 2025-07-16 | 41.37 | 43.00 | 40.62 | 42.07 | +6.452% | 65 | 412 | -63.038% |
| 2025-07-15 | 39.02 | 39.86 | 39.02 | 39.52 | +0.254% | 27 | 411 | -60.653% |
| 2025-07-14 | 40.15 | 40.65 | 39.42 | 39.42 | +1.966% | 31 | 384 | -60.553% |
| 2025-07-11 | 40.13 | 41.20 | 38.66 | 38.66 | -1.928% | 40 | 367 | -59.778% |
| 2025-07-10 | 37.65 | 39.42 | 37.65 | 39.42 | +10.358% | 3 | 362 | -60.553% |
| 2025-07-09 | 35.80 | 35.80 | 35.72 | 35.72 | +2.057% | 2 | 361 | -56.467% |
| 2025-07-08 | 35.05 | 35.05 | 35.00 | 35.00 | -1.074% | 4 | 359 | -55.571% |
| 2025-07-07 | 35.75 | 35.75 | 35.38 | 35.38 | -2.265% | 6 | 360 | -56.049% |
| 2025-07-03 | 38.10 | 38.10 | 35.63 | 36.20 | -8.238% | 21 | 364 | -57.044% |
| 2025-07-02 | 36.99 | 41.95 | 36.99 | 39.45 | +9.038% | 47 | 364 | -60.583% |
| 2025-07-01 | 38.00 | 39.22 | 35.70 | 36.18 | +2.435% | 18 | 342 | -57.020% |
| 2025-06-30 | 31.50 | 35.58 | 31.50 | 35.32 | +23.756% | 26 | 336 | -55.974% |
| 2025-06-27 | 28.54 | 28.54 | 28.54 | 28.54 | -3.451% | 8 | 329 | -45.515% |
| 2025-06-26 | 28.48 | 29.56 | 28.48 | 29.56 | +9.481% | 10 | 329 | -47.395% |
| 2025-06-24 | 27.00 | 27.00 | 27.00 | 27.00 | +16.129% | 1 | 327 | -42.407% |
| 2025-06-23 | 23.25 | 23.25 | 23.25 | 23.25 | -10.577% | 3 | 327 | -33.118% |
| 2025-06-18 | 25.00 | 26.18 | 25.00 | 26.00 | +8.333% | 3 | 324 | -40.192% |
| 2025-06-17 | 24.27 | 24.27 | 24.00 | 24.00 | -2.240% | 18 | 324 | -35.208% |
| 2025-06-16 | 24.08 | 24.63 | 23.98 | 24.55 | +11.591% | 527 | 339 | -36.660% |
| 2025-06-13 | 23.50 | 23.50 | 22.00 | 22.00 | -3.254% | 12 | 629 | -29.318% |
| 2025-06-12 | 23.08 | 23.50 | 22.74 | 22.74 | -1.558% | 136 | 629 | -31.618% |
| 2025-06-11 | 24.00 | 24.00 | 23.10 | 23.10 | +3.587% | 81 | 524 | -32.684% |
| 2025-06-10 | 22.95 | 22.95 | 21.79 | 22.30 | +5.587% | 28 | 448 | -30.269% |
| 2025-06-09 | 21.10 | 21.59 | 20.75 | 21.12 | -12.365% | 27 | 423 | -26.373% |
| 2025-06-06 | 22.52 | 26.55 | 21.55 | 24.10 | +8.804% | 624 | 430 | -35.477% |
| 2025-06-05 | 25.45 | 25.45 | 21.35 | 22.15 | +0.317% | 169 | 135 | -29.797% |
| 2025-06-04 | 21.25 | 22.20 | 20.44 | 22.08 | 0.000% | 30 | 0 | -29.574% |