HOOD271217C00110000
HOOD Dec 17 2027 110.00 Call
optionOPRA
EODOct 30, 2026
15.60USD-16.533%(-3.09)48Vol3,081OI
HOOD271217C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 15.35 | 15.60 | 14.50 | 15.60 | -16.533% | 48 | 3,066 | 0.000% |
| 2026-10-29 | 18.40 | 19.45 | 18.10 | 18.69 | +0.484% | 7 | 3,064 | -16.533% |
| 2026-10-28 | 19.63 | 19.63 | 18.10 | 18.60 | -14.365% | 112 | 3,066 | -16.129% |
| 2026-10-27 | 21.50 | 22.25 | 21.40 | 21.72 | +3.923% | 46 | 3,024 | -28.177% |
| 2026-10-26 | 20.89 | 21.25 | 20.25 | 20.90 | -5.000% | 7 | 3,026 | -25.359% |
| 2026-10-23 | 22.50 | 22.50 | 22.00 | 22.00 | -2.266% | 8 | 3,026 | -29.091% |
| 2026-10-22 | 22.84 | 23.70 | 22.50 | 22.51 | -12.002% | 4 | 3,025 | -30.697% |
| 2026-10-21 | 25.58 | 25.58 | 25.58 | 25.58 | +5.921% | 6 | 3,019 | -39.015% |
| 2026-10-20 | 25.65 | 25.65 | 24.15 | 24.15 | +2.985% | 7 | 3,015 | -35.404% |
| 2026-10-19 | 24.52 | 24.99 | 23.45 | 23.45 | -6.012% | 38 | 3,004 | -33.475% |
| 2026-10-16 | 28.05 | 28.05 | 24.94 | 24.95 | -8.975% | 22 | 3,005 | -37.475% |
| 2026-10-15 | 24.25 | 27.41 | 22.25 | 27.41 | +6.903% | 45 | 3,004 | -43.086% |
| 2026-10-14 | 29.70 | 29.70 | 25.64 | 25.64 | -19.244% | 20 | 3,002 | -39.158% |
| 2026-10-13 | 31.50 | 33.00 | 31.00 | 31.75 | +2.090% | 6 | 3,002 | -50.866% |
| 2026-10-12 | 30.77 | 31.50 | 30.77 | 31.10 | +4.362% | 13 | 3,001 | -49.839% |
| 2026-10-08 | 29.80 | 31.03 | 29.10 | 29.80 | -3.933% | 6 | 3,002 | -47.651% |
| 2026-10-07 | 30.25 | 31.34 | 30.25 | 31.02 | -6.707% | 107 | 2,997 | -49.710% |
| 2026-10-06 | 34.50 | 34.50 | 33.00 | 33.25 | -4.454% | 8 | 2,996 | -53.083% |
| 2026-10-05 | 35.38 | 35.38 | 33.93 | 34.80 | +0.029% | 22 | 2,993 | -55.172% |
| 2026-10-02 | 35.92 | 38.00 | 34.79 | 34.79 | +4.632% | 5 | 2,993 | -55.160% |
| 2026-10-01 | 34.44 | 35.65 | 33.00 | 33.25 | -3.623% | 25 | 2,993 | -53.083% |
| 2026-09-30 | 40.00 | 40.00 | 34.50 | 34.50 | -5.609% | 19 | 2,996 | -54.783% |
| 2026-09-29 | 36.55 | 36.55 | 36.55 | 36.55 | -4.319% | 10 | 2,996 | -57.319% |
| 2026-09-28 | 38.96 | 39.59 | 38.05 | 38.20 | -3.851% | 24 | 2,998 | -59.162% |
| 2026-09-25 | 39.50 | 39.73 | 39.11 | 39.73 | -6.187% | 402 | 2,619 | -60.735% |
| 2026-09-24 | 42.30 | 43.38 | 41.60 | 42.35 | -5.469% | 679 | 2,120 | -63.164% |
| 2026-09-23 | 45.30 | 45.67 | 44.80 | 44.80 | +0.448% | 13 | 2,127 | -65.179% |
| 2026-09-22 | 44.48 | 44.65 | 44.48 | 44.60 | +0.700% | 1,001 | 1,223 | -65.022% |
| 2026-09-21 | 45.35 | 45.35 | 43.32 | 44.29 | +6.594% | 662 | 805 | -64.778% |
| 2026-09-18 | 36.10 | 41.56 | 36.10 | 41.55 | +25.719% | 61 | 785 | -62.455% |
| 2026-09-17 | 33.05 | 33.05 | 33.05 | 33.05 | +6.031% | 1 | 784 | -52.799% |
| 2026-09-16 | 33.20 | 33.20 | 31.17 | 31.17 | -10.560% | 11 | 776 | -49.952% |
| 2026-09-15 | 34.48 | 36.30 | 34.39 | 34.85 | -4.781% | 13 | 769 | -55.237% |
| 2026-09-11 | 36.50 | 37.30 | 36.50 | 36.60 | -4.239% | 6 | 766 | -57.377% |
| 2026-09-10 | 37.15 | 39.00 | 37.15 | 38.22 | -4.498% | 3 | 764 | -59.184% |
| 2026-09-09 | 43.10 | 43.10 | 40.02 | 40.02 | -3.170% | 5 | 767 | -61.019% |
| 2026-09-08 | 43.58 | 43.58 | 41.33 | 41.33 | -7.518% | 12 | 768 | -62.255% |
| 2026-09-04 | 42.88 | 44.69 | 42.87 | 44.69 | -3.331% | 4 | 770 | -65.093% |
| 2026-09-03 | 42.82 | 46.23 | 42.25 | 46.23 | +42.246% | 46 | 774 | -66.256% |
| 2026-09-02 | 31.70 | 32.50 | 31.70 | 32.50 | +6.557% | 7 | 777 | -52.000% |
| 2026-09-01 | 31.83 | 31.83 | 30.50 | 30.50 | -2.462% | 11 | 776 | -48.852% |
| 2026-08-31 | 29.50 | 31.27 | 28.85 | 31.27 | -4.373% | 8 | 779 | -50.112% |
| 2026-08-28 | 33.10 | 33.10 | 32.00 | 32.70 | -7.496% | 3 | 778 | -52.294% |
| 2026-08-27 | 36.25 | 36.25 | 35.35 | 35.35 | +1.377% | 8 | 777 | -55.870% |
| 2026-08-26 | 35.92 | 35.92 | 34.87 | 34.87 | -5.373% | 9 | 778 | -55.262% |
| 2026-08-25 | 35.62 | 36.85 | 35.62 | 36.85 | +8.382% | 7 | 778 | -57.666% |
| 2026-08-24 | 34.15 | 34.60 | 34.00 | 34.00 | 0.000% | 50 | 740 | -54.118% |
| 2026-08-21 | 35.97 | 35.97 | 34.00 | 34.00 | +36.000% | 23 | 747 | -54.118% |
| 2026-08-20 | 25.00 | 25.00 | 25.00 | 25.00 | +7.759% | 3 | 744 | -37.600% |
| 2026-08-18 | 24.00 | 24.30 | 23.20 | 23.20 | -10.906% | 12 | 737 | -32.759% |
| 2026-08-17 | 25.45 | 26.20 | 25.45 | 26.04 | +2.118% | 20 | 736 | -40.092% |
| 2026-08-14 | 26.00 | 26.00 | 25.50 | 25.50 | -11.795% | 5 | 732 | -38.824% |
| 2026-08-13 | 28.77 | 28.91 | 28.00 | 28.91 | +12.578% | 7 | 729 | -46.039% |
| 2026-08-12 | 25.45 | 25.78 | 25.31 | 25.68 | -3.277% | 6 | 728 | -39.252% |
| 2026-08-10 | 25.35 | 26.55 | 25.35 | 26.55 | 0.000% | 5 | 728 | -41.243% |
| 2026-08-07 | 26.17 | 26.55 | 26.17 | 26.55 | +4.692% | 2 | 727 | -41.243% |
| 2026-08-06 | 25.50 | 25.50 | 25.30 | 25.36 | -6.421% | 11 | 737 | -38.486% |
| 2026-08-05 | 27.50 | 27.50 | 27.10 | 27.10 | +2.264% | 11 | 726 | -42.435% |
| 2026-08-04 | 26.60 | 26.75 | 24.52 | 26.50 | +5.368% | 26 | 702 | -41.132% |
| 2026-08-03 | 22.75 | 25.18 | 22.75 | 25.15 | +15.473% | 5 | 698 | -37.972% |
| 2026-07-31 | 21.50 | 21.78 | 21.50 | 21.78 | -5.510% | 14 | 691 | -28.375% |
| 2026-07-30 | 22.50 | 23.05 | 22.50 | 23.05 | -7.430% | 13 | 701 | -32.321% |
| 2026-07-29 | 24.95 | 25.80 | 24.90 | 24.90 | -8.791% | 6 | 705 | -37.349% |
| 2026-07-28 | 25.25 | 27.30 | 24.20 | 27.30 | -11.935% | 20 | 718 | -42.857% |
| 2026-07-27 | 29.41 | 31.00 | 29.41 | 31.00 | +9.773% | 2 | 719 | -49.677% |
| 2026-07-24 | 28.37 | 28.37 | 28.24 | 28.24 | -15.424% | 28 | 719 | -44.759% |
| 2026-07-23 | 33.39 | 33.39 | 33.39 | 33.39 | -10.242% | 1 | 718 | -53.279% |
| 2026-07-21 | 36.45 | 37.46 | 36.45 | 37.20 | +13.242% | 8 | 720 | -58.065% |
| 2026-07-20 | 32.30 | 32.85 | 32.20 | 32.85 | +1.077% | 3 | 719 | -52.511% |
| 2026-07-17 | 29.05 | 32.50 | 29.05 | 32.50 | -10.959% | 11 | 721 | -52.000% |
| 2026-07-16 | 40.20 | 40.20 | 36.50 | 36.50 | -12.742% | 4 | 721 | -57.260% |
| 2026-07-15 | 41.80 | 41.85 | 41.80 | 41.83 | +3.284% | 21 | 712 | -62.706% |
| 2026-07-14 | 38.83 | 40.50 | 38.83 | 40.50 | +5.332% | 2 | 714 | -61.481% |
| 2026-07-13 | 38.71 | 39.10 | 38.45 | 38.45 | -3.827% | 7 | 711 | -59.428% |
| 2026-07-10 | 44.25 | 44.25 | 39.55 | 39.98 | -9.342% | 10 | 708 | -60.980% |
| 2026-07-09 | 43.82 | 44.10 | 42.20 | 44.10 | +7.561% | 6 | 713 | -64.626% |
| 2026-07-08 | 40.65 | 41.00 | 39.02 | 41.00 | +0.367% | 41 | 724 | -61.951% |
| 2026-07-07 | 44.00 | 44.30 | 40.85 | 40.85 | -4.912% | 34 | 710 | -61.812% |
| 2026-07-06 | 42.70 | 45.00 | 42.14 | 42.96 | +6.548% | 61 | 688 | -63.687% |
| 2026-07-02 | 44.13 | 45.49 | 40.17 | 40.32 | +3.385% | 38 | 686 | -61.310% |
| 2026-07-01 | 37.27 | 39.00 | 37.27 | 39.00 | +21.875% | 16 | 681 | -60.000% |
| 2026-06-30 | 32.00 | 32.00 | 32.00 | 32.00 | -0.837% | 1 | 681 | -51.250% |
| 2026-06-29 | 31.99 | 32.27 | 31.92 | 32.27 | +9.390% | 13 | 681 | -51.658% |
| 2026-06-26 | 28.80 | 30.24 | 28.80 | 29.50 | +8.456% | 37 | 671 | -47.119% |
| 2026-06-25 | 28.30 | 28.70 | 27.20 | 27.20 | -8.108% | 23 | 665 | -42.647% |
| 2026-06-24 | 29.85 | 30.33 | 29.60 | 29.60 | -11.377% | 3 | 665 | -47.297% |
| 2026-06-23 | 33.45 | 35.50 | 33.40 | 33.40 | -11.382% | 27 | 674 | -53.293% |
| 2026-06-22 | 40.00 | 40.00 | 37.69 | 37.69 | -0.554% | 5 | 673 | -58.610% |
| 2026-06-18 | 35.25 | 37.90 | 35.25 | 37.90 | +6.073% | 41 | 705 | -58.839% |
| 2026-06-17 | 35.47 | 38.10 | 35.47 | 35.73 | +14.519% | 48 | 684 | -56.339% |
| 2026-06-15 | 31.29 | 32.82 | 30.55 | 31.20 | +9.666% | 49 | 699 | -50.000% |
| 2026-06-12 | 29.78 | 29.78 | 28.45 | 28.45 | +5.566% | 45 | 667 | -45.167% |
| 2026-06-11 | 27.40 | 27.40 | 26.80 | 26.95 | +8.669% | 3 | 667 | -42.115% |
| 2026-06-10 | 25.41 | 25.50 | 24.80 | 24.80 | +8.202% | 5 | 671 | -37.097% |
| 2026-06-09 | 23.77 | 23.77 | 22.92 | 22.92 | +6.111% | 3 | 673 | -31.937% |
| 2026-06-08 | 21.60 | 21.60 | 21.60 | 21.60 | +5.779% | 10 | 683 | -27.778% |
| 2026-06-05 | 21.75 | 21.75 | 20.42 | 20.42 | -8.839% | 14 | 677 | -23.604% |
| 2026-06-03 | 22.40 | 22.40 | 22.40 | 22.40 | -12.053% | 1 | 678 | -30.357% |
| 2026-06-02 | 24.22 | 25.47 | 24.22 | 25.47 | -4.785% | 7 | 674 | -38.751% |
| 2026-06-01 | 24.50 | 27.10 | 24.50 | 26.75 | -1.072% | 5 | 672 | -41.682% |
| 2026-05-29 | 23.79 | 27.99 | 23.79 | 27.04 | +35.879% | 12 | 677 | -42.308% |
| 2026-05-28 | 18.16 | 19.91 | 18.16 | 19.90 | +17.682% | 4 | 679 | -21.608% |
| 2026-05-27 | 16.91 | 16.91 | 16.91 | 16.91 | +9.097% | 8 | 687 | -7.747% |
| 2026-05-22 | 15.96 | 16.04 | 15.50 | 15.50 | -7.573% | 10 | 695 | +0.645% |
| 2026-05-21 | 16.77 | 16.77 | 16.77 | 16.77 | +0.119% | 1 | 695 | -6.977% |
| 2026-05-20 | 16.85 | 16.90 | 16.68 | 16.75 | -5.634% | 163 | 708 | -6.866% |
| 2026-05-15 | 17.75 | 17.75 | 17.75 | 17.75 | +0.567% | 1 | 708 | -12.113% |
| 2026-05-13 | 17.60 | 17.65 | 17.60 | 17.65 | -0.507% | 3 | 706 | -11.615% |
| 2026-05-12 | 17.80 | 17.80 | 17.45 | 17.74 | -7.604% | 6 | 708 | -12.063% |
| 2026-05-11 | 19.20 | 19.20 | 19.20 | 19.20 | +3.784% | 1 | 708 | -18.750% |
| 2026-05-06 | 18.10 | 18.50 | 17.55 | 18.50 | +2.210% | 10 | 708 | -15.676% |
| 2026-05-05 | 18.10 | 18.10 | 18.10 | 18.10 | +4.023% | 5 | 717 | -13.812% |
| 2026-05-04 | 17.40 | 17.40 | 17.40 | 17.40 | +0.578% | 1 | 717 | -10.345% |
| 2026-05-01 | 16.27 | 17.30 | 16.27 | 17.30 | +13.443% | 9 | 717 | -9.827% |
| 2026-04-30 | 15.52 | 16.00 | 14.40 | 15.25 | +1.667% | 6 | 717 | +2.295% |
| 2026-04-29 | 15.05 | 15.20 | 14.40 | 15.00 | -28.195% | 47 | 719 | +4.000% |
| 2026-04-28 | 20.78 | 20.89 | 20.78 | 20.89 | -4.306% | 8 | 716 | -25.323% |
| 2026-04-27 | 21.83 | 21.83 | 21.83 | 21.83 | -9.681% | 2 | 712 | -28.539% |
| 2026-04-23 | 24.17 | 24.17 | 24.17 | 24.17 | -3.320% | 4 | 712 | -35.457% |
| 2026-04-22 | 24.68 | 25.00 | 24.68 | 25.00 | +3.477% | 6 | 708 | -37.600% |
| 2026-04-21 | 24.12 | 24.20 | 23.74 | 24.16 | -8.830% | 21 | 704 | -35.430% |
| 2026-04-17 | 26.79 | 27.10 | 26.50 | 26.50 | +9.278% | 56 | 704 | -41.132% |
| 2026-04-16 | 22.54 | 24.25 | 22.54 | 24.25 | -1.423% | 4 | 677 | -35.670% |
| 2026-04-15 | 22.77 | 24.60 | 22.00 | 24.60 | +28.931% | 7 | 677 | -36.585% |
| 2026-04-14 | 18.44 | 19.40 | 18.44 | 19.08 | +28.919% | 19 | 676 | -18.239% |
| 2026-04-13 | 14.80 | 14.80 | 14.80 | 14.80 | +2.422% | 11 | 674 | +5.405% |
| 2026-04-10 | 14.45 | 14.45 | 14.45 | 14.45 | -4.934% | 1 | 674 | +7.958% |
| 2026-04-09 | 15.20 | 15.20 | 15.20 | 15.20 | +1.333% | 1 | 674 | +2.632% |
| 2026-04-08 | 16.95 | 16.95 | 15.00 | 15.00 | +12.782% | 6 | 674 | +4.000% |
| 2026-04-07 | 13.30 | 13.30 | 13.30 | 13.30 | -10.738% | 1 | 679 | +17.293% |
| 2026-04-06 | 14.39 | 16.30 | 14.39 | 14.90 | +7.426% | 94 | 679 | +4.698% |
| 2026-03-31 | 13.87 | 13.87 | 13.87 | 13.87 | +9.644% | 1 | 701 | +12.473% |
| 2026-03-30 | 13.75 | 13.80 | 12.60 | 12.65 | -5.243% | 45 | 702 | +23.320% |
| 2026-03-27 | 14.05 | 14.05 | 13.35 | 13.35 | -9.797% | 10 | 711 | +16.854% |
| 2026-03-26 | 14.80 | 14.80 | 14.80 | 14.80 | -7.846% | 13 | 711 | +5.405% |
| 2026-03-25 | 16.06 | 16.06 | 16.06 | 16.06 | +12.308% | 1 | 711 | -2.864% |
| 2026-03-24 | 15.05 | 15.05 | 14.30 | 14.30 | -8.333% | 25 | 711 | +9.091% |
| 2026-03-23 | 15.30 | 15.60 | 15.30 | 15.60 | +2.632% | 5 | 719 | 0.000% |
| 2026-03-20 | 16.30 | 16.30 | 15.20 | 15.20 | -7.317% | 2 | 720 | +2.632% |
| 2026-03-19 | 16.19 | 16.80 | 16.19 | 16.40 | -7.240% | 15 | 721 | -4.878% |
| 2026-03-18 | 18.00 | 18.00 | 17.10 | 17.68 | -4.432% | 11 | 731 | -11.765% |
| 2026-03-17 | 17.67 | 18.58 | 17.67 | 18.50 | +8.824% | 12 | 725 | -15.676% |
| 2026-03-16 | 17.53 | 17.96 | 16.75 | 17.00 | -8.602% | 21 | 725 | -8.235% |
| 2026-03-12 | 18.60 | 18.60 | 18.60 | 18.60 | -9.268% | 1 | 718 | -16.129% |
| 2026-03-10 | 20.49 | 20.50 | 20.49 | 20.50 | +2.963% | 9 | 718 | -23.902% |
| 2026-03-06 | 19.91 | 19.91 | 19.91 | 19.91 | -11.511% | 2 | 711 | -21.647% |
| 2026-03-04 | 22.24 | 22.50 | 22.24 | 22.50 | +10.294% | 14 | 713 | -30.667% |
| 2026-03-02 | 20.65 | 20.65 | 20.40 | 20.40 | +7.087% | 6 | 700 | -23.529% |
| 2026-02-27 | 19.05 | 19.05 | 19.05 | 19.05 | -1.703% | 1 | 694 | -18.110% |
| 2026-02-25 | 19.38 | 19.38 | 19.38 | 19.38 | +13.866% | 2 | 694 | -19.505% |
| 2026-02-24 | 16.80 | 17.02 | 15.75 | 17.02 | -3.295% | 12 | 694 | -8.343% |
| 2026-02-23 | 17.69 | 17.69 | 17.60 | 17.60 | -8.808% | 2 | 693 | -11.364% |
| 2026-02-19 | 19.30 | 19.30 | 19.30 | 19.30 | -1.026% | 1 | 693 | -19.171% |
| 2026-02-18 | 19.50 | 19.50 | 19.50 | 19.50 | +7.854% | 5 | 693 | -20.000% |
| 2026-02-17 | 19.60 | 19.60 | 18.08 | 18.08 | -9.373% | 2 | 688 | -13.717% |
| 2026-02-13 | 17.90 | 20.05 | 17.90 | 19.95 | +14.196% | 6 | 688 | -21.805% |
| 2026-02-12 | 18.57 | 18.70 | 17.33 | 17.47 | -11.901% | 40 | 688 | -10.704% |
| 2026-02-11 | 19.75 | 20.00 | 18.67 | 19.83 | -22.235% | 42 | 695 | -21.331% |
| 2026-02-10 | 25.50 | 25.50 | 25.50 | 25.50 | -3.116% | 1 | 697 | -38.824% |
| 2026-02-09 | 26.11 | 26.32 | 26.00 | 26.32 | +11.525% | 13 | 697 | -40.729% |
| 2026-02-06 | 22.73 | 24.06 | 22.73 | 23.60 | +31.111% | 54 | 685 | -33.898% |
| 2026-02-05 | 20.60 | 20.83 | 18.00 | 18.00 | -18.367% | 7 | 682 | -13.333% |
| 2026-02-04 | 23.00 | 23.00 | 20.47 | 22.05 | -11.089% | 61 | 678 | -29.252% |
| 2026-02-03 | 26.00 | 26.00 | 23.15 | 24.80 | -6.415% | 6 | 699 | -37.097% |
| 2026-02-02 | 29.10 | 29.10 | 26.50 | 26.50 | -19.940% | 38 | 701 | -41.132% |
| 2026-01-30 | 34.11 | 34.11 | 33.10 | 33.10 | 0.000% | 2 | 694 | -52.870% |
| 2026-01-29 | 33.10 | 33.10 | 33.10 | 33.10 | -7.231% | 3 | 694 | -52.870% |
| 2026-01-28 | 35.23 | 36.45 | 35.23 | 35.68 | -7.756% | 8 | 697 | -56.278% |
| 2026-01-23 | 38.27 | 38.68 | 38.27 | 38.68 | +5.309% | 2 | 703 | -59.669% |
| 2026-01-22 | 36.76 | 36.76 | 36.73 | 36.73 | +1.324% | 6 | 704 | -57.528% |
| 2026-01-21 | 37.58 | 37.58 | 36.25 | 36.25 | -0.138% | 8 | 699 | -56.966% |
| 2026-01-20 | 36.50 | 37.52 | 36.30 | 36.30 | -6.923% | 19 | 698 | -57.025% |
| 2026-01-16 | 40.50 | 40.50 | 38.60 | 39.00 | -6.699% | 19 | 703 | -60.000% |
| 2026-01-15 | 43.00 | 43.00 | 41.80 | 41.80 | -8.992% | 3 | 703 | -62.679% |
| 2026-01-12 | 43.23 | 45.93 | 43.23 | 45.93 | +4.386% | 2 | 700 | -66.035% |
| 2026-01-09 | 44.37 | 44.37 | 44.00 | 44.00 | -0.362% | 11 | 700 | -64.545% |
| 2026-01-08 | 43.30 | 44.16 | 43.17 | 44.16 | -4.416% | 4 | 691 | -64.674% |
| 2026-01-07 | 45.83 | 46.20 | 45.83 | 46.20 | -1.911% | 2 | 691 | -66.234% |
| 2026-01-06 | 47.05 | 47.20 | 47.05 | 47.10 | -3.186% | 19 | 690 | -66.879% |
| 2026-01-05 | 46.00 | 49.05 | 46.00 | 48.65 | +12.123% | 52 | 756 | -67.934% |
| 2026-01-02 | 41.72 | 43.65 | 40.85 | 43.39 | +3.064% | 24 | 756 | -64.047% |
| 2025-12-31 | 43.60 | 43.60 | 41.75 | 42.10 | -6.465% | 6 | 750 | -62.945% |
| 2025-12-29 | 45.65 | 45.65 | 45.01 | 45.01 | -6.424% | 3 | 750 | -65.341% |
| 2025-12-24 | 48.10 | 48.10 | 48.10 | 48.10 | +0.817% | 1 | 750 | -67.568% |
| 2025-12-23 | 47.20 | 47.71 | 47.20 | 47.71 | -4.293% | 11 | 750 | -67.302% |
| 2025-12-22 | 49.55 | 49.85 | 49.55 | 49.85 | -1.346% | 12 | 750 | -68.706% |
| 2025-12-19 | 50.53 | 50.53 | 50.53 | 50.53 | +6.897% | 1 | 760 | -69.127% |
| 2025-12-18 | 49.05 | 49.05 | 47.27 | 47.27 | -9.096% | 2 | 759 | -66.998% |
| 2025-12-17 | 52.00 | 52.00 | 52.00 | 52.00 | +8.446% | 1 | 760 | -70.000% |
| 2025-12-16 | 46.25 | 47.95 | 46.25 | 47.95 | +6.556% | 2 | 759 | -67.466% |
| 2025-12-15 | 45.00 | 45.00 | 45.00 | 45.00 | -15.493% | 23 | 760 | -65.333% |
| 2025-12-12 | 53.25 | 53.25 | 53.25 | 53.25 | +2.404% | 23 | 760 | -70.704% |
| 2025-12-11 | 52.50 | 53.16 | 52.00 | 52.00 | -17.695% | 14 | 737 | -70.000% |
| 2025-12-09 | 63.17 | 63.18 | 63.17 | 63.18 | +1.250% | 5 | 724 | -75.309% |
| 2025-12-08 | 61.75 | 62.40 | 61.75 | 62.40 | +4.945% | 2 | 724 | -75.000% |
| 2025-12-05 | 59.46 | 59.46 | 59.46 | 59.46 | -5.619% | 3 | 725 | -73.764% |
| 2025-12-04 | 61.80 | 63.00 | 61.80 | 63.00 | +10.623% | 11 | 725 | -75.238% |
| 2025-11-28 | 57.00 | 57.00 | 56.95 | 56.95 | +1.065% | 13 | 728 | -72.608% |
| 2025-11-26 | 53.60 | 56.57 | 53.60 | 56.35 | +18.632% | 8 | 727 | -72.316% |
| 2025-11-25 | 43.47 | 47.50 | 43.47 | 47.50 | +4.350% | 4 | 727 | -67.158% |
| 2025-11-24 | 45.50 | 45.66 | 45.50 | 45.52 | +5.297% | 4 | 725 | -65.729% |
| 2025-11-21 | 42.75 | 43.23 | 42.75 | 43.23 | +2.929% | 4 | 725 | -63.914% |
| 2025-11-20 | 46.00 | 46.00 | 41.45 | 42.00 | -10.581% | 39 | 724 | -62.857% |
| 2025-11-18 | 47.05 | 47.05 | 46.97 | 46.97 | +0.149% | 7 | 699 | -66.787% |
| 2025-11-17 | 51.34 | 51.34 | 46.90 | 46.90 | -13.787% | 67 | 699 | -66.738% |
| 2025-11-14 | 54.40 | 54.40 | 54.40 | 54.40 | +5.837% | 1 | 738 | -71.324% |
| 2025-11-13 | 58.37 | 58.37 | 51.40 | 51.40 | -11.638% | 11 | 739 | -69.650% |
| 2025-11-12 | 60.00 | 60.00 | 58.17 | 58.17 | -9.828% | 2 | 738 | -73.182% |
| 2025-11-10 | 63.64 | 64.51 | 63.64 | 64.51 | +12.681% | 3 | 737 | -75.818% |
| 2025-11-07 | 54.68 | 57.25 | 52.62 | 57.25 | -3.782% | 10 | 736 | -72.751% |
| 2025-11-06 | 59.63 | 59.63 | 57.75 | 59.50 | -10.634% | 16 | 733 | -73.782% |
| 2025-11-05 | 64.60 | 66.58 | 64.60 | 66.58 | -3.297% | 9 | 730 | -76.570% |
| 2025-11-04 | 68.40 | 70.18 | 68.40 | 68.85 | -3.679% | 62 | 736 | -77.342% |
| 2025-11-03 | 72.10 | 72.10 | 71.48 | 71.48 | -2.616% | 3 | 753 | -78.176% |
| 2025-10-31 | 71.74 | 73.40 | 71.74 | 73.40 | +9.552% | 8 | 753 | -78.747% |
| 2025-10-30 | 67.00 | 67.00 | 67.00 | 67.00 | -5.166% | 1 | 753 | -76.716% |
| 2025-10-29 | 70.65 | 70.65 | 70.65 | 70.65 | -1.023% | 1 | 754 | -77.919% |
| 2025-10-28 | 71.70 | 71.70 | 70.80 | 71.38 | -0.446% | 16 | 754 | -78.145% |
| 2025-10-27 | 72.80 | 72.80 | 71.00 | 71.70 | +22.627% | 23 | 757 | -78.243% |
| 2025-10-23 | 58.07 | 58.47 | 58.07 | 58.47 | +12.768% | 3 | 757 | -73.320% |
| 2025-10-22 | 56.80 | 56.80 | 51.85 | 51.85 | -13.149% | 10 | 758 | -69.913% |
| 2025-10-21 | 60.00 | 60.77 | 59.70 | 59.70 | -6.500% | 3 | 756 | -73.869% |
| 2025-10-20 | 60.80 | 64.14 | 60.80 | 63.85 | +11.005% | 12 | 754 | -75.568% |
| 2025-10-17 | 56.94 | 57.52 | 54.91 | 57.52 | -4.069% | 22 | 749 | -72.879% |
| 2025-10-16 | 59.96 | 59.96 | 59.96 | 59.96 | -4.946% | 1 | 744 | -73.983% |
| 2025-10-15 | 63.44 | 64.50 | 63.08 | 63.08 | -1.699% | 12 | 745 | -75.269% |
| 2025-10-14 | 64.17 | 64.17 | 64.17 | 64.17 | -2.773% | 1 | 746 | -75.690% |
| 2025-10-13 | 63.75 | 66.00 | 63.75 | 66.00 | -3.748% | 8 | 746 | -76.364% |
| 2025-10-10 | 72.10 | 72.10 | 67.92 | 68.57 | -8.451% | 31 | 748 | -77.250% |
| 2025-10-09 | 74.55 | 74.90 | 74.55 | 74.90 | +1.080% | 3 | 739 | -79.172% |
| 2025-10-08 | 71.07 | 74.10 | 71.07 | 74.10 | +6.695% | 11 | 739 | -78.947% |
| 2025-10-07 | 70.02 | 70.02 | 69.45 | 69.45 | -0.927% | 4 | 739 | -77.538% |
| 2025-10-06 | 71.40 | 72.80 | 70.10 | 70.10 | -2.531% | 18 | 739 | -77.746% |
| 2025-10-03 | 72.00 | 73.50 | 71.89 | 71.92 | +2.743% | 13 | 739 | -78.309% |
| 2025-10-02 | 68.25 | 70.00 | 68.25 | 70.00 | +10.011% | 6 | 739 | -77.714% |
| 2025-10-01 | 63.97 | 63.97 | 63.63 | 63.63 | -6.289% | 4 | 738 | -75.483% |
| 2025-09-30 | 65.30 | 67.90 | 63.75 | 67.90 | +10.174% | 58 | 740 | -77.025% |
| 2025-09-29 | 52.30 | 61.87 | 52.30 | 61.63 | +24.707% | 39 | 746 | -74.688% |
| 2025-09-26 | 49.42 | 49.42 | 49.42 | 49.42 | -1.534% | 1 | 749 | -68.434% |
| 2025-09-25 | 49.25 | 52.67 | 49.25 | 50.19 | -7.193% | 8 | 750 | -68.918% |
| 2025-09-24 | 56.30 | 56.30 | 54.08 | 54.08 | +1.559% | 4 | 756 | -71.154% |
| 2025-09-23 | 53.03 | 53.56 | 52.60 | 53.25 | +2.207% | 8 | 758 | -70.704% |
| 2025-09-22 | 50.51 | 52.47 | 50.51 | 52.10 | +0.192% | 7 | 757 | -70.058% |
| 2025-09-19 | 49.65 | 52.00 | 49.63 | 52.00 | +5.157% | 67 | 758 | -70.000% |
| 2025-09-18 | 50.29 | 51.10 | 49.45 | 49.45 | +4.215% | 16 | 714 | -68.453% |
| 2025-09-17 | 46.62 | 47.45 | 46.50 | 47.45 | +1.389% | 3 | 710 | -67.123% |
| 2025-09-16 | 44.85 | 46.80 | 44.35 | 46.80 | +5.192% | 7 | 711 | -66.667% |
| 2025-09-15 | 45.25 | 45.83 | 43.83 | 44.49 | -1.353% | 22 | 711 | -64.936% |
| 2025-09-12 | 48.00 | 48.00 | 44.40 | 45.10 | -5.885% | 26 | 703 | -65.410% |
| 2025-09-11 | 48.70 | 49.95 | 47.85 | 47.92 | +0.842% | 32 | 701 | -67.446% |
| 2025-09-10 | 50.45 | 51.17 | 47.20 | 47.52 | -0.627% | 173 | 678 | -67.172% |
| 2025-09-09 | 46.00 | 48.10 | 44.82 | 47.82 | +4.070% | 27 | 807 | -67.378% |
| 2025-09-08 | 43.95 | 46.21 | 41.90 | 45.95 | +30.912% | 75 | 818 | -66.050% |
| 2025-09-05 | 33.90 | 35.10 | 32.17 | 35.10 | -5.135% | 59 | 807 | -55.556% |
| 2025-09-04 | 35.20 | 37.23 | 35.06 | 37.00 | +11.614% | 30 | 803 | -57.838% |
| 2025-09-03 | 35.20 | 35.78 | 33.05 | 33.15 | -4.878% | 34 | 814 | -52.941% |
| 2025-09-02 | 34.49 | 35.35 | 33.67 | 34.85 | -5.170% | 100 | 832 | -55.237% |
| 2025-08-29 | 37.23 | 37.23 | 36.57 | 36.75 | -2.649% | 11 | 871 | -57.551% |
| 2025-08-28 | 37.75 | 37.75 | 37.75 | 37.75 | -0.527% | 1 | 871 | -58.675% |
| 2025-08-27 | 40.50 | 40.50 | 37.60 | 37.95 | -7.732% | 110 | 870 | -58.893% |
| 2025-08-26 | 40.00 | 41.13 | 39.00 | 41.13 | +1.081% | 43 | 869 | -62.071% |
| 2025-08-25 | 40.50 | 41.84 | 40.00 | 40.69 | -2.305% | 36 | 865 | -61.661% |
| 2025-08-22 | 39.00 | 44.50 | 39.00 | 41.65 | +3.839% | 106 | 851 | -62.545% |
| 2025-08-21 | 39.35 | 40.34 | 37.95 | 40.11 | +6.139% | 11 | 826 | -61.107% |
| 2025-08-20 | 39.63 | 39.63 | 35.83 | 37.79 | -5.761% | 25 | 823 | -58.719% |
| 2025-08-19 | 47.75 | 47.75 | 40.10 | 40.10 | -10.690% | 94 | 809 | -61.097% |
| 2025-08-18 | 43.95 | 44.90 | 42.20 | 44.90 | +0.425% | 29 | 792 | -65.256% |
| 2025-08-15 | 42.54 | 44.71 | 42.54 | 44.71 | +1.938% | 26 | 766 | -65.108% |
| 2025-08-14 | 41.70 | 44.00 | 41.12 | 43.86 | +6.976% | 99 | 771 | -64.432% |
| 2025-08-13 | 42.50 | 43.22 | 41.00 | 41.00 | -10.889% | 76 | 706 | -61.951% |
| 2025-08-12 | 44.87 | 46.50 | 44.87 | 46.01 | -1.793% | 17 | 691 | -66.094% |
| 2025-08-11 | 47.05 | 47.95 | 46.30 | 46.85 | +0.429% | 16 | 678 | -66.702% |
| 2025-08-08 | 44.50 | 46.65 | 44.50 | 46.65 | +7.118% | 29 | 672 | -66.559% |
| 2025-08-07 | 41.75 | 43.90 | 41.75 | 43.55 | +14.575% | 231 | 675 | -64.179% |
| 2025-08-06 | 37.50 | 38.01 | 37.50 | 38.01 | +0.290% | 2 | 463 | -58.958% |
| 2025-08-05 | 39.35 | 40.23 | 37.90 | 37.90 | -3.193% | 13 | 462 | -58.839% |
| 2025-08-04 | 36.09 | 40.00 | 36.09 | 39.15 | +10.127% | 24 | 456 | -60.153% |
| 2025-08-01 | 33.83 | 39.00 | 31.53 | 35.55 | -5.200% | 51 | 454 | -56.118% |
| 2025-07-31 | 37.90 | 41.95 | 37.50 | 37.50 | -7.247% | 77 | 463 | -58.400% |
| 2025-07-30 | 40.38 | 40.98 | 38.60 | 40.43 | +1.711% | 6 | 411 | -61.415% |
| 2025-07-29 | 41.00 | 41.15 | 39.30 | 39.75 | -1.560% | 8 | 409 | -60.755% |
| 2025-07-28 | 40.13 | 41.00 | 40.13 | 40.38 | +1.279% | 178 | 407 | -61.367% |
| 2025-07-25 | 40.50 | 40.90 | 39.85 | 39.87 | +7.582% | 47 | 249 | -60.873% |
| 2025-07-24 | 37.06 | 37.06 | 37.06 | 37.06 | -3.162% | 1 | 221 | -57.906% |
| 2025-07-23 | 38.00 | 38.88 | 38.00 | 38.27 | -3.844% | 23 | 221 | -59.237% |
| 2025-07-22 | 39.76 | 39.83 | 37.00 | 39.80 | -2.331% | 74 | 219 | -60.804% |
| 2025-07-21 | 44.75 | 44.75 | 40.65 | 40.75 | -8.324% | 52 | 232 | -61.718% |
| 2025-07-18 | 46.01 | 47.24 | 42.30 | 44.45 | +9.429% | 128 | 247 | -64.904% |
| 2025-07-17 | 41.55 | 42.00 | 40.57 | 40.62 | +3.781% | 54 | 193 | -61.595% |
| 2025-07-16 | 38.32 | 40.84 | 38.32 | 39.14 | +5.272% | 23 | 181 | -60.143% |
| 2025-07-15 | 37.11 | 37.18 | 37.00 | 37.18 | -1.117% | 6 | 172 | -58.042% |
| 2025-07-14 | 39.25 | 39.25 | 37.60 | 37.60 | -2.338% | 52 | 168 | -58.511% |
| 2025-07-11 | 38.65 | 39.65 | 38.50 | 38.50 | +5.479% | 138 | 133 | -59.481% |
| 2025-07-10 | 35.11 | 36.50 | 35.11 | 36.50 | +3.370% | 8 | 135 | -57.260% |
| 2025-07-09 | 34.63 | 35.31 | 34.63 | 35.31 | +7.817% | 11 | 132 | -55.820% |
| 2025-07-08 | 32.75 | 32.75 | 32.75 | 32.75 | -6.429% | 2 | 134 | -52.366% |
| 2025-07-07 | 34.41 | 35.00 | 34.41 | 35.00 | +0.661% | 24 | 134 | -55.429% |
| 2025-07-03 | 35.00 | 35.20 | 33.88 | 34.77 | -8.379% | 45 | 92 | -55.134% |
| 2025-07-02 | 40.10 | 40.10 | 37.95 | 37.95 | +13.453% | 50 | 92 | -58.893% |
| 2025-07-01 | 36.89 | 37.32 | 33.45 | 33.45 | -2.733% | 12 | 93 | -53.363% |
| 2025-06-30 | 32.99 | 34.60 | 32.43 | 34.39 | +25.878% | 20 | 82 | -54.638% |
| 2025-06-27 | 27.63 | 27.63 | 27.00 | 27.32 | +1.185% | 4 | 66 | -42.899% |
| 2025-06-26 | 27.74 | 27.74 | 27.00 | 27.00 | +0.037% | 2 | 66 | -42.222% |
| 2025-06-25 | 27.00 | 28.85 | 26.80 | 26.99 | +5.019% | 13 | 65 | -42.201% |
| 2025-06-24 | 24.50 | 25.77 | 24.50 | 25.70 | +13.717% | 18 | 56 | -39.300% |
| 2025-06-23 | 23.90 | 23.90 | 22.60 | 22.60 | -3.625% | 3 | 44 | -30.973% |
| 2025-06-18 | 23.00 | 24.47 | 23.00 | 23.45 | +4.130% | 10 | 43 | -33.475% |
| 2025-06-17 | 22.63 | 22.63 | 21.86 | 22.52 | -6.595% | 6 | 43 | -30.728% |
| 2025-06-16 | 24.11 | 24.11 | 24.11 | 24.11 | +9.591% | 1 | 41 | -35.297% |
| 2025-06-13 | 22.00 | 22.00 | 22.00 | 22.00 | -1.390% | 2 | 40 | -29.091% |
| 2025-06-12 | 22.31 | 22.31 | 22.31 | 22.31 | -3.126% | 1 | 40 | -30.076% |
| 2025-06-11 | 22.02 | 23.03 | 22.02 | 23.03 | +9.667% | 4 | 40 | -32.262% |
| 2025-06-10 | 21.50 | 21.50 | 21.00 | 21.00 | +4.322% | 3 | 37 | -25.714% |
| 2025-06-09 | 20.80 | 21.65 | 19.63 | 20.13 | -20.277% | 34 | 36 | -22.504% |
| 2025-06-06 | 21.37 | 25.25 | 21.37 | 25.25 | 0.000% | 20 | 6 | -38.218% |