HOOD271217C00115000
HOOD Dec 17 2027 115.00 Call
optionOPRA
EODOct 30, 2026
13.46USD-19.642%(-3.29)105Vol1,554OI
HOOD271217C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 13.60 | 14.31 | 13.35 | 13.46 | -19.642% | 105 | 1,579 | 0.000% |
| 2026-10-29 | 16.59 | 17.30 | 16.59 | 16.75 | +0.359% | 12 | 1,576 | -19.642% |
| 2026-10-28 | 17.50 | 17.80 | 16.69 | 16.69 | -18.266% | 109 | 1,490 | -19.353% |
| 2026-10-27 | 20.42 | 20.42 | 20.42 | 20.42 | +5.803% | 1 | 1,490 | -34.084% |
| 2026-10-26 | 19.11 | 19.30 | 19.09 | 19.30 | -7.434% | 10 | 1,493 | -30.259% |
| 2026-10-23 | 21.53 | 21.53 | 20.85 | 20.85 | -12.834% | 6 | 1,494 | -35.444% |
| 2026-10-21 | 23.92 | 23.92 | 23.92 | 23.92 | +5.374% | 6 | 1,494 | -43.729% |
| 2026-10-20 | 22.70 | 22.70 | 22.70 | 22.70 | -2.784% | 1 | 1,494 | -40.705% |
| 2026-10-19 | 24.00 | 24.00 | 23.35 | 23.35 | -4.382% | 2 | 1,493 | -42.355% |
| 2026-10-16 | 24.42 | 24.42 | 24.42 | 24.42 | -6.794% | 1 | 1,493 | -44.881% |
| 2026-10-15 | 21.28 | 26.25 | 21.28 | 26.20 | +8.714% | 50 | 1,477 | -48.626% |
| 2026-10-14 | 28.00 | 28.00 | 24.10 | 24.10 | -20.462% | 104 | 1,476 | -44.149% |
| 2026-10-13 | 30.30 | 30.30 | 30.30 | 30.30 | +4.772% | 2 | 1,476 | -55.578% |
| 2026-10-12 | 28.40 | 28.92 | 28.40 | 28.92 | -1.866% | 12 | 1,477 | -53.458% |
| 2026-10-09 | 29.80 | 29.80 | 29.38 | 29.47 | +3.951% | 4 | 1,475 | -54.326% |
| 2026-10-08 | 27.95 | 28.35 | 27.95 | 28.35 | -4.866% | 3 | 1,474 | -52.522% |
| 2026-10-07 | 28.71 | 29.80 | 28.71 | 29.80 | -9.697% | 2 | 1,473 | -54.832% |
| 2026-10-06 | 33.58 | 33.58 | 32.65 | 33.00 | +1.852% | 16 | 1,462 | -59.212% |
| 2026-10-05 | 34.05 | 34.35 | 32.40 | 32.40 | -0.552% | 4 | 1,460 | -58.457% |
| 2026-10-02 | 32.10 | 36.35 | 32.00 | 32.58 | +3.429% | 8 | 1,462 | -58.686% |
| 2026-10-01 | 32.45 | 32.45 | 31.50 | 31.50 | -3.758% | 12 | 1,462 | -57.270% |
| 2026-09-30 | 38.70 | 38.70 | 32.73 | 32.73 | -9.083% | 21 | 1,458 | -58.876% |
| 2026-09-29 | 36.00 | 36.00 | 36.00 | 36.00 | -0.277% | 3 | 1,458 | -62.611% |
| 2026-09-28 | 36.00 | 36.10 | 36.00 | 36.10 | -3.913% | 4 | 1,458 | -62.715% |
| 2026-09-25 | 37.45 | 37.90 | 37.45 | 37.57 | -6.052% | 3 | 1,457 | -64.174% |
| 2026-09-24 | 39.50 | 39.99 | 39.38 | 39.99 | -3.639% | 663 | 1,055 | -66.342% |
| 2026-09-23 | 42.62 | 43.15 | 41.50 | 41.50 | -2.696% | 8 | 1,055 | -67.566% |
| 2026-09-22 | 42.55 | 42.65 | 42.55 | 42.65 | +0.094% | 5 | 1,057 | -68.441% |
| 2026-09-21 | 43.25 | 43.50 | 41.90 | 42.61 | +6.259% | 12 | 1,058 | -68.411% |
| 2026-09-18 | 34.80 | 40.10 | 34.80 | 40.10 | +23.765% | 17 | 1,065 | -66.434% |
| 2026-09-17 | 32.40 | 32.40 | 30.70 | 32.40 | +14.569% | 9 | 1,064 | -58.457% |
| 2026-09-16 | 30.00 | 30.70 | 28.28 | 28.28 | -14.510% | 7 | 1,066 | -52.405% |
| 2026-09-15 | 33.00 | 33.50 | 32.00 | 33.08 | -8.745% | 21 | 1,069 | -59.311% |
| 2026-09-14 | 36.74 | 36.74 | 36.00 | 36.25 | +3.868% | 10 | 1,062 | -62.869% |
| 2026-09-11 | 35.00 | 37.05 | 34.90 | 34.90 | -5.803% | 5 | 1,063 | -61.433% |
| 2026-09-10 | 36.40 | 37.05 | 36.40 | 37.05 | -6.226% | 2 | 1,062 | -63.671% |
| 2026-09-09 | 39.51 | 39.51 | 39.51 | 39.51 | -3.280% | 20 | 1,062 | -65.933% |
| 2026-09-08 | 40.85 | 40.85 | 40.85 | 40.85 | -7.475% | 1 | 1,061 | -67.050% |
| 2026-09-04 | 40.11 | 44.15 | 40.11 | 44.15 | +1.494% | 11 | 1,064 | -69.513% |
| 2026-09-03 | 39.35 | 43.70 | 39.30 | 43.50 | +43.045% | 63 | 1,045 | -69.057% |
| 2026-09-02 | 30.41 | 30.41 | 30.41 | 30.41 | +6.329% | 2 | 1,043 | -55.738% |
| 2026-09-01 | 30.75 | 30.75 | 28.60 | 28.60 | -0.140% | 5 | 1,043 | -52.937% |
| 2026-08-31 | 27.50 | 28.64 | 27.50 | 28.64 | -16.986% | 11 | 1,041 | -53.003% |
| 2026-08-27 | 34.50 | 34.50 | 34.50 | 34.50 | +1.084% | 1 | 1,041 | -60.986% |
| 2026-08-26 | 34.13 | 34.13 | 34.13 | 34.13 | -3.177% | 1 | 1,041 | -60.563% |
| 2026-08-25 | 30.00 | 35.40 | 30.00 | 35.25 | +11.199% | 4 | 1,043 | -61.816% |
| 2026-08-24 | 31.69 | 31.70 | 31.69 | 31.70 | -4.489% | 10 | 1,033 | -57.539% |
| 2026-08-21 | 32.00 | 33.67 | 32.00 | 33.19 | +38.292% | 16 | 1,039 | -59.446% |
| 2026-08-20 | 24.00 | 24.00 | 24.00 | 24.00 | +5.727% | 2 | 1,037 | -43.917% |
| 2026-08-18 | 22.70 | 22.70 | 22.70 | 22.70 | -7.536% | 1 | 1,037 | -40.705% |
| 2026-08-17 | 24.55 | 24.55 | 24.55 | 24.55 | -7.183% | 100 | 1,037 | -45.173% |
| 2026-08-13 | 26.00 | 26.45 | 26.00 | 26.45 | +8.180% | 3 | 1,037 | -49.112% |
| 2026-08-12 | 25.00 | 25.00 | 24.10 | 24.45 | -1.807% | 20 | 1,036 | -44.949% |
| 2026-08-10 | 24.00 | 24.90 | 24.00 | 24.90 | +2.049% | 3 | 1,037 | -45.944% |
| 2026-08-07 | 24.40 | 24.40 | 24.40 | 24.40 | +6.318% | 2 | 1,037 | -44.836% |
| 2026-08-06 | 22.95 | 22.95 | 22.95 | 22.95 | -6.135% | 1 | 1,037 | -41.351% |
| 2026-08-05 | 25.84 | 25.84 | 24.45 | 24.45 | +1.875% | 30 | 1,013 | -44.949% |
| 2026-08-03 | 22.94 | 25.60 | 22.70 | 24.00 | +13.048% | 69 | 1,009 | -43.917% |
| 2026-07-31 | 21.23 | 21.23 | 21.23 | 21.23 | -5.223% | 2 | 1,009 | -36.599% |
| 2026-07-30 | 22.40 | 22.40 | 22.40 | 22.40 | -4.883% | 5 | 1,014 | -39.911% |
| 2026-07-29 | 24.32 | 24.32 | 23.31 | 23.55 | -8.366% | 17 | 1,005 | -42.845% |
| 2026-07-28 | 24.12 | 25.70 | 24.12 | 25.70 | -3.456% | 13 | 1,010 | -47.626% |
| 2026-07-24 | 26.62 | 26.62 | 26.62 | 26.62 | -24.375% | 4 | 1,014 | -49.437% |
| 2026-07-21 | 34.21 | 35.20 | 34.21 | 35.20 | +13.916% | 100 | 1,112 | -61.761% |
| 2026-07-20 | 30.82 | 30.90 | 30.82 | 30.90 | -2.370% | 3 | 1,112 | -56.440% |
| 2026-07-17 | 28.50 | 31.65 | 28.50 | 31.65 | -8.420% | 17 | 1,113 | -57.472% |
| 2026-07-16 | 38.30 | 38.30 | 34.56 | 34.56 | -11.385% | 6 | 1,113 | -61.053% |
| 2026-07-15 | 40.60 | 40.89 | 39.00 | 39.00 | +1.404% | 11 | 1,112 | -65.487% |
| 2026-07-14 | 37.22 | 38.46 | 36.97 | 38.46 | +3.165% | 4 | 1,110 | -65.003% |
| 2026-07-13 | 37.02 | 37.28 | 36.48 | 37.28 | -1.376% | 6 | 1,110 | -63.895% |
| 2026-07-10 | 39.00 | 39.18 | 36.15 | 37.80 | -11.059% | 43 | 1,122 | -64.392% |
| 2026-07-09 | 42.50 | 42.50 | 42.50 | 42.50 | +8.198% | 10 | 1,129 | -68.329% |
| 2026-07-08 | 37.20 | 39.28 | 37.20 | 39.28 | -2.652% | 47 | 1,128 | -65.733% |
| 2026-07-07 | 41.55 | 41.55 | 39.87 | 40.35 | -2.935% | 26 | 1,119 | -66.642% |
| 2026-07-06 | 38.96 | 42.22 | 38.60 | 41.57 | +6.590% | 93 | 1,078 | -67.621% |
| 2026-07-02 | 42.80 | 44.00 | 38.00 | 39.00 | +8.003% | 27 | 1,075 | -65.487% |
| 2026-07-01 | 36.11 | 36.11 | 36.11 | 36.11 | +17.622% | 1 | 1,076 | -62.725% |
| 2026-06-30 | 31.20 | 31.20 | 30.70 | 30.70 | +3.124% | 4 | 1,074 | -56.156% |
| 2026-06-29 | 30.23 | 30.75 | 29.55 | 29.77 | +6.435% | 21 | 1,077 | -54.787% |
| 2026-06-26 | 26.97 | 27.97 | 26.93 | 27.97 | +5.747% | 124 | 1,063 | -51.877% |
| 2026-06-25 | 26.25 | 26.45 | 26.25 | 26.45 | -12.359% | 2 | 1,063 | -49.112% |
| 2026-06-24 | 31.66 | 31.66 | 30.18 | 30.18 | -11.806% | 4 | 1,059 | -55.401% |
| 2026-06-22 | 39.00 | 39.00 | 33.99 | 34.22 | -1.948% | 202 | 1,059 | -60.666% |
| 2026-06-18 | 33.02 | 34.90 | 33.02 | 34.90 | -1.690% | 2 | 1,058 | -61.433% |
| 2026-06-17 | 34.00 | 36.35 | 34.00 | 35.50 | +25.000% | 12 | 1,051 | -62.085% |
| 2026-06-16 | 29.65 | 29.65 | 28.35 | 28.40 | -8.387% | 11 | 1,048 | -52.606% |
| 2026-06-15 | 31.02 | 31.50 | 31.00 | 31.00 | +21.331% | 37 | 1,047 | -56.581% |
| 2026-06-11 | 23.60 | 25.55 | 23.60 | 25.55 | +2.200% | 5 | 1,047 | -47.319% |
| 2026-06-10 | 25.00 | 25.00 | 25.00 | 25.00 | +21.951% | 1 | 1,047 | -46.160% |
| 2026-06-09 | 20.00 | 20.50 | 20.00 | 20.50 | -8.889% | 87 | 1,091 | -34.341% |
| 2026-06-08 | 22.50 | 22.50 | 22.50 | 22.50 | +13.636% | 2 | 1,091 | -40.178% |
| 2026-06-05 | 22.01 | 22.25 | 19.80 | 19.80 | -18.351% | 8 | 1,093 | -32.020% |
| 2026-06-04 | 22.45 | 24.25 | 22.45 | 24.25 | +9.679% | 4 | 1,097 | -44.495% |
| 2026-06-03 | 22.11 | 22.11 | 22.11 | 22.11 | -6.472% | 3 | 1,097 | -39.123% |
| 2026-06-02 | 23.07 | 23.64 | 23.07 | 23.64 | -9.251% | 4 | 1,098 | -43.063% |
| 2026-06-01 | 23.40 | 26.05 | 23.40 | 26.05 | -2.835% | 9 | 1,090 | -48.330% |
| 2026-05-29 | 26.53 | 26.81 | 26.04 | 26.81 | +68.829% | 3 | 1,090 | -49.795% |
| 2026-05-28 | 14.80 | 15.88 | 14.80 | 15.88 | +2.452% | 6 | 1,087 | -15.239% |
| 2026-05-27 | 15.30 | 15.50 | 15.30 | 15.50 | +3.748% | 3 | 1,084 | -13.161% |
| 2026-05-26 | 15.05 | 15.05 | 14.83 | 14.94 | +0.946% | 3 | 1,085 | -9.906% |
| 2026-05-22 | 14.80 | 14.80 | 14.80 | 14.80 | -3.268% | 1 | 1,086 | -9.054% |
| 2026-05-20 | 14.93 | 15.30 | 14.93 | 15.30 | +3.100% | 9 | 1,087 | -12.026% |
| 2026-05-19 | 15.50 | 15.50 | 14.84 | 14.84 | -14.467% | 99 | 1,088 | -9.299% |
| 2026-05-14 | 17.35 | 17.35 | 17.35 | 17.35 | -4.355% | 4 | 1,084 | -22.421% |
| 2026-05-11 | 16.00 | 18.14 | 16.00 | 18.14 | +13.375% | 4 | 1,082 | -25.799% |
| 2026-05-08 | 15.39 | 16.00 | 15.39 | 16.00 | +0.629% | 5 | 1,083 | -15.875% |
| 2026-05-07 | 17.13 | 17.13 | 15.90 | 15.90 | -0.935% | 8 | 1,085 | -15.346% |
| 2026-05-06 | 16.05 | 16.05 | 16.05 | 16.05 | -5.030% | 4 | 1,085 | -16.137% |
| 2026-05-05 | 16.75 | 16.90 | 16.75 | 16.90 | +5.296% | 8 | 1,085 | -20.355% |
| 2026-05-04 | 16.05 | 16.05 | 16.05 | 16.05 | +3.083% | 5 | 1,091 | -16.137% |
| 2026-05-01 | 15.52 | 15.57 | 15.52 | 15.57 | +15.333% | 8 | 1,094 | -13.552% |
| 2026-04-29 | 14.50 | 14.85 | 13.50 | 13.50 | -33.168% | 18 | 1,094 | -0.296% |
| 2026-04-27 | 21.40 | 21.63 | 20.00 | 20.20 | -2.510% | 26 | 1,092 | -33.366% |
| 2026-04-23 | 22.40 | 23.23 | 20.10 | 20.72 | -12.831% | 10 | 1,112 | -35.039% |
| 2026-04-22 | 23.77 | 23.77 | 23.77 | 23.77 | +5.738% | 2 | 1,117 | -43.374% |
| 2026-04-21 | 24.66 | 24.66 | 22.48 | 22.48 | -6.372% | 18 | 1,110 | -40.125% |
| 2026-04-20 | 24.01 | 24.01 | 24.01 | 24.01 | -3.458% | 2 | 1,110 | -43.940% |
| 2026-04-17 | 25.28 | 26.22 | 24.85 | 24.87 | +16.815% | 21 | 1,110 | -45.879% |
| 2026-04-15 | 22.05 | 22.05 | 21.29 | 21.29 | +22.427% | 6 | 1,098 | -36.778% |
| 2026-04-14 | 17.39 | 17.39 | 17.39 | 17.39 | +21.439% | 5 | 1,103 | -22.599% |
| 2026-04-09 | 14.00 | 14.32 | 14.00 | 14.32 | +14.560% | 2 | 1,098 | -6.006% |
| 2026-04-07 | 12.50 | 12.50 | 12.50 | 12.50 | -9.420% | 1 | 1,097 | +7.680% |
| 2026-04-06 | 13.45 | 13.80 | 13.45 | 13.80 | +12.195% | 2 | 1,098 | -2.464% |
| 2026-04-02 | 12.30 | 12.30 | 12.30 | 12.30 | -8.889% | 2 | 1,100 | +9.431% |
| 2026-04-01 | 14.00 | 14.00 | 13.50 | 13.50 | +3.448% | 4 | 1,100 | -0.296% |
| 2026-03-31 | 11.99 | 13.05 | 11.99 | 13.05 | +12.017% | 24 | 1,100 | +3.142% |
| 2026-03-30 | 12.33 | 12.45 | 11.65 | 11.65 | -8.268% | 12 | 1,107 | +15.536% |
| 2026-03-27 | 12.65 | 13.03 | 12.44 | 12.70 | -15.559% | 11 | 1,109 | +5.984% |
| 2026-03-25 | 15.04 | 15.04 | 15.04 | 15.04 | +7.429% | 1 | 1,113 | -10.505% |
| 2026-03-24 | 14.00 | 14.00 | 14.00 | 14.00 | -3.448% | 1 | 1,113 | -3.857% |
| 2026-03-20 | 15.02 | 15.02 | 14.50 | 14.50 | -7.170% | 5 | 1,114 | -7.172% |
| 2026-03-19 | 15.71 | 15.71 | 15.62 | 15.62 | -2.981% | 4 | 1,114 | -13.828% |
| 2026-03-13 | 17.44 | 17.44 | 16.10 | 16.10 | -9.245% | 10 | 1,111 | -16.398% |
| 2026-03-12 | 17.74 | 17.74 | 17.74 | 17.74 | -2.259% | 9 | 1,114 | -24.126% |
| 2026-03-11 | 18.15 | 18.15 | 18.15 | 18.15 | -1.892% | 10 | 1,105 | -25.840% |
| 2026-03-10 | 18.50 | 18.50 | 18.50 | 18.50 | -2.632% | 1 | 1,105 | -27.243% |
| 2026-03-09 | 18.00 | 19.00 | 18.00 | 19.00 | +2.151% | 7 | 1,106 | -29.158% |
| 2026-03-06 | 18.59 | 18.60 | 18.59 | 18.60 | -14.404% | 2 | 1,106 | -27.634% |
| 2026-03-04 | 21.73 | 21.73 | 21.73 | 21.73 | +10.981% | 1 | 1,104 | -38.058% |
| 2026-03-02 | 19.58 | 19.58 | 19.58 | 19.58 | +10.747% | 1 | 1,104 | -31.256% |
| 2026-02-27 | 17.44 | 17.68 | 17.44 | 17.68 | -5.201% | 5 | 1,105 | -23.869% |
| 2026-02-25 | 18.65 | 18.65 | 18.65 | 18.65 | +19.936% | 4 | 1,102 | -27.828% |
| 2026-02-24 | 15.32 | 15.55 | 15.32 | 15.55 | -6.550% | 2 | 1,102 | -13.441% |
| 2026-02-23 | 16.64 | 16.64 | 16.64 | 16.64 | -13.603% | 1 | 1,101 | -19.111% |
| 2026-02-20 | 19.26 | 19.26 | 19.26 | 19.26 | +8.568% | 5 | 1,101 | -30.114% |
| 2026-02-19 | 17.88 | 17.88 | 17.73 | 17.74 | -3.060% | 608 | 1,101 | -24.126% |
| 2026-02-18 | 18.93 | 18.93 | 18.30 | 18.30 | -1.348% | 610 | 1,480 | -26.448% |
| 2026-02-17 | 18.30 | 18.95 | 18.02 | 18.55 | -0.269% | 9 | 872 | -27.439% |
| 2026-02-13 | 18.68 | 18.68 | 18.60 | 18.60 | +13.070% | 4 | 865 | -27.634% |
| 2026-02-12 | 16.25 | 16.45 | 16.25 | 16.45 | -10.011% | 13 | 865 | -18.176% |
| 2026-02-11 | 18.78 | 18.78 | 17.71 | 18.28 | -23.833% | 7 | 875 | -26.368% |
| 2026-02-10 | 24.85 | 24.85 | 24.00 | 24.00 | -3.692% | 3 | 876 | -43.917% |
| 2026-02-09 | 25.00 | 25.00 | 24.92 | 24.92 | +9.974% | 2 | 874 | -45.987% |
| 2026-02-06 | 22.66 | 22.66 | 22.66 | 22.66 | +34.481% | 1 | 873 | -40.600% |
| 2026-02-05 | 18.15 | 18.60 | 16.85 | 16.85 | -15.750% | 27 | 873 | -20.119% |
| 2026-02-04 | 22.99 | 22.99 | 20.00 | 20.00 | -11.111% | 9 | 868 | -32.700% |
| 2026-02-03 | 24.30 | 24.30 | 22.50 | 22.50 | -10.036% | 26 | 862 | -40.178% |
| 2026-02-02 | 27.16 | 27.16 | 24.93 | 25.01 | -16.772% | 60 | 882 | -46.182% |
| 2026-01-30 | 30.05 | 30.05 | 30.05 | 30.05 | -2.782% | 1 | 863 | -55.208% |
| 2026-01-29 | 31.00 | 31.45 | 30.75 | 30.91 | -6.333% | 29 | 864 | -56.454% |
| 2026-01-28 | 33.57 | 33.79 | 33.00 | 33.00 | -2.511% | 12 | 877 | -59.212% |
| 2026-01-27 | 34.97 | 34.97 | 33.53 | 33.85 | -4.379% | 79 | 876 | -60.236% |
| 2026-01-26 | 35.40 | 35.40 | 35.40 | 35.40 | -4.273% | 1 | 891 | -61.977% |
| 2026-01-23 | 36.84 | 36.98 | 36.81 | 36.98 | +6.264% | 20 | 890 | -63.602% |
| 2026-01-22 | 35.10 | 35.10 | 34.80 | 34.80 | -4.396% | 7 | 895 | -61.322% |
| 2026-01-21 | 36.40 | 36.40 | 36.40 | 36.40 | +1.224% | 2 | 894 | -63.022% |
| 2026-01-20 | 35.80 | 35.96 | 35.80 | 35.96 | -2.389% | 6 | 892 | -62.570% |
| 2026-01-16 | 37.19 | 37.19 | 36.24 | 36.84 | -3.383% | 6 | 884 | -63.464% |
| 2026-01-15 | 40.55 | 42.60 | 38.05 | 38.13 | -10.282% | 28 | 884 | -64.700% |
| 2026-01-13 | 42.50 | 42.50 | 42.50 | 42.50 | -2.523% | 1 | 871 | -68.329% |
| 2026-01-12 | 43.89 | 43.89 | 43.00 | 43.60 | +2.927% | 120 | 870 | -69.128% |
| 2026-01-09 | 42.40 | 42.40 | 41.95 | 42.36 | -0.141% | 17 | 938 | -68.225% |
| 2026-01-08 | 42.00 | 43.27 | 42.00 | 42.42 | -5.733% | 6 | 933 | -68.270% |
| 2026-01-06 | 45.00 | 45.00 | 45.00 | 45.00 | -5.858% | 1 | 932 | -70.089% |
| 2026-01-05 | 47.26 | 47.80 | 46.82 | 47.80 | +21.074% | 4 | 932 | -71.841% |
| 2026-01-02 | 39.50 | 39.50 | 39.48 | 39.48 | -2.446% | 2 | 932 | -65.907% |
| 2025-12-31 | 41.09 | 41.09 | 40.40 | 40.47 | -6.622% | 3 | 930 | -66.741% |
| 2025-12-30 | 43.63 | 43.67 | 42.95 | 43.34 | -1.500% | 8 | 930 | -68.943% |
| 2025-12-29 | 43.90 | 44.00 | 43.90 | 44.00 | -3.993% | 2 | 931 | -69.409% |
| 2025-12-26 | 45.51 | 45.83 | 45.51 | 45.83 | -0.434% | 11 | 931 | -70.631% |
| 2025-12-24 | 46.03 | 46.03 | 46.03 | 46.03 | 0.000% | 35 | 921 | -70.758% |
| 2025-12-23 | 45.58 | 46.03 | 45.58 | 46.03 | -3.400% | 4 | 921 | -70.758% |
| 2025-12-22 | 47.65 | 47.65 | 47.65 | 47.65 | +3.587% | 1 | 924 | -71.752% |
| 2025-12-18 | 46.15 | 46.15 | 46.00 | 46.00 | +1.099% | 2 | 923 | -70.739% |
| 2025-12-17 | 48.06 | 48.06 | 45.50 | 45.50 | -0.329% | 3 | 922 | -70.418% |
| 2025-12-16 | 45.65 | 45.65 | 45.65 | 45.65 | +0.551% | 1 | 922 | -70.515% |
| 2025-12-15 | 45.40 | 45.40 | 45.40 | 45.40 | -4.179% | 5 | 923 | -70.352% |
| 2025-12-12 | 51.61 | 51.61 | 47.00 | 47.38 | -8.885% | 25 | 918 | -71.591% |
| 2025-12-11 | 52.00 | 52.00 | 52.00 | 52.00 | -13.722% | 1 | 895 | -74.115% |
| 2025-12-08 | 59.87 | 60.27 | 59.65 | 60.27 | +8.889% | 47 | 894 | -77.667% |
| 2025-12-05 | 55.35 | 55.35 | 55.35 | 55.35 | -1.687% | 1 | 900 | -75.682% |
| 2025-12-03 | 55.90 | 56.30 | 55.90 | 56.30 | +5.077% | 4 | 900 | -76.092% |
| 2025-12-02 | 54.54 | 54.54 | 53.58 | 53.58 | +3.797% | 3 | 900 | -74.879% |
| 2025-12-01 | 51.62 | 51.62 | 51.62 | 51.62 | -4.813% | 1 | 902 | -73.925% |
| 2025-11-26 | 50.80 | 54.40 | 50.80 | 54.23 | +19.187% | 27 | 901 | -75.180% |
| 2025-11-24 | 42.46 | 45.50 | 42.46 | 45.50 | +11.766% | 5 | 901 | -70.418% |
| 2025-11-21 | 41.25 | 41.25 | 38.80 | 40.71 | +1.068% | 7 | 900 | -66.937% |
| 2025-11-20 | 44.73 | 44.73 | 39.80 | 40.28 | -16.948% | 66 | 901 | -66.584% |
| 2025-11-19 | 48.04 | 48.50 | 46.70 | 48.50 | +6.243% | 5 | 902 | -72.247% |
| 2025-11-18 | 45.01 | 45.65 | 44.38 | 45.65 | -2.872% | 8 | 900 | -70.515% |
| 2025-11-17 | 46.38 | 47.00 | 46.38 | 47.00 | -11.820% | 2 | 895 | -71.362% |
| 2025-11-14 | 48.31 | 53.30 | 48.31 | 53.30 | +5.545% | 9 | 894 | -74.747% |
| 2025-11-13 | 52.77 | 52.77 | 50.50 | 50.50 | -10.270% | 12 | 888 | -73.347% |
| 2025-11-12 | 56.28 | 56.28 | 56.28 | 56.28 | -9.923% | 1 | 886 | -76.084% |
| 2025-11-10 | 61.80 | 62.48 | 61.80 | 62.48 | +13.600% | 8 | 887 | -78.457% |
| 2025-11-07 | 50.75 | 55.00 | 49.90 | 55.00 | +1.739% | 11 | 890 | -75.527% |
| 2025-11-06 | 63.65 | 63.65 | 54.06 | 54.06 | -14.503% | 11 | 897 | -75.102% |
| 2025-11-04 | 65.40 | 65.40 | 63.23 | 63.23 | -8.640% | 3 | 903 | -78.713% |
| 2025-11-03 | 69.21 | 69.21 | 69.21 | 69.21 | -0.202% | 1 | 902 | -80.552% |
| 2025-10-31 | 67.28 | 71.80 | 67.28 | 69.35 | +7.270% | 8 | 902 | -80.591% |
| 2025-10-30 | 65.60 | 65.90 | 64.65 | 64.65 | -5.758% | 4 | 903 | -79.180% |
| 2025-10-29 | 68.60 | 68.60 | 68.60 | 68.60 | -0.724% | 1 | 904 | -80.379% |
| 2025-10-28 | 69.10 | 69.10 | 69.10 | 69.10 | -0.217% | 1 | 904 | -80.521% |
| 2025-10-27 | 68.90 | 69.50 | 68.90 | 69.25 | +9.262% | 4 | 903 | -80.563% |
| 2025-10-24 | 63.38 | 63.38 | 63.38 | 63.38 | +9.276% | 1 | 903 | -78.763% |
| 2025-10-23 | 58.00 | 58.00 | 58.00 | 58.00 | +13.525% | 1 | 903 | -76.793% |
| 2025-10-22 | 55.25 | 55.25 | 51.09 | 51.09 | -8.506% | 8 | 904 | -73.654% |
| 2025-10-17 | 55.42 | 55.84 | 53.55 | 55.84 | -7.196% | 4 | 899 | -75.895% |
| 2025-10-16 | 60.10 | 60.17 | 60.10 | 60.17 | -0.050% | 3 | 901 | -77.630% |
| 2025-10-14 | 60.25 | 60.25 | 60.20 | 60.20 | -2.494% | 2 | 903 | -77.641% |
| 2025-10-13 | 64.42 | 65.05 | 61.74 | 61.74 | -6.822% | 3 | 904 | -78.199% |
| 2025-10-10 | 73.10 | 73.10 | 65.90 | 66.26 | -7.134% | 5 | 904 | -79.686% |
| 2025-10-09 | 71.36 | 71.36 | 71.35 | 71.35 | -0.627% | 2 | 908 | -81.135% |
| 2025-10-08 | 68.78 | 71.80 | 68.08 | 71.80 | +8.673% | 7 | 908 | -81.253% |
| 2025-10-07 | 66.30 | 66.37 | 66.07 | 66.07 | -0.870% | 19 | 920 | -79.628% |
| 2025-10-06 | 72.45 | 72.45 | 66.65 | 66.65 | -5.125% | 13 | 920 | -79.805% |
| 2025-10-03 | 69.90 | 70.36 | 69.55 | 70.25 | +3.614% | 10 | 927 | -80.840% |
| 2025-10-02 | 66.40 | 68.00 | 65.05 | 67.80 | +9.762% | 26 | 932 | -80.147% |
| 2025-10-01 | 62.10 | 62.66 | 61.60 | 61.77 | -5.348% | 10 | 933 | -78.209% |
| 2025-09-30 | 60.88 | 65.26 | 60.88 | 65.26 | +8.839% | 54 | 938 | -79.375% |
| 2025-09-29 | 50.30 | 59.96 | 50.30 | 59.96 | +26.232% | 68 | 954 | -77.552% |
| 2025-09-26 | 48.95 | 49.00 | 47.50 | 47.50 | -2.644% | 8 | 980 | -71.663% |
| 2025-09-25 | 48.15 | 50.90 | 47.75 | 48.79 | -7.891% | 103 | 984 | -72.412% |
| 2025-09-24 | 51.20 | 54.00 | 51.20 | 52.97 | +4.210% | 14 | 1,010 | -74.589% |
| 2025-09-23 | 51.38 | 51.50 | 50.50 | 50.83 | +0.773% | 12 | 1,017 | -73.520% |
| 2025-09-22 | 49.03 | 50.48 | 48.50 | 50.44 | +2.312% | 19 | 1,017 | -73.315% |
| 2025-09-19 | 48.18 | 50.00 | 48.15 | 49.30 | +0.983% | 26 | 1,028 | -72.698% |
| 2025-09-18 | 49.12 | 49.50 | 48.75 | 48.82 | +6.571% | 30 | 1,016 | -72.429% |
| 2025-09-17 | 44.75 | 45.81 | 43.15 | 45.81 | +1.755% | 17 | 1,017 | -70.618% |
| 2025-09-16 | 42.50 | 45.10 | 42.50 | 45.02 | +5.433% | 36 | 1,010 | -70.102% |
| 2025-09-15 | 43.45 | 43.45 | 41.82 | 42.70 | -1.794% | 79 | 1,012 | -68.478% |
| 2025-09-12 | 44.50 | 44.70 | 42.54 | 43.48 | -3.485% | 83 | 1,018 | -69.043% |
| 2025-09-11 | 45.92 | 47.51 | 45.05 | 45.05 | -0.596% | 61 | 1,003 | -70.122% |
| 2025-09-10 | 47.90 | 49.48 | 45.32 | 45.32 | -2.222% | 171 | 996 | -70.300% |
| 2025-09-09 | 45.00 | 46.35 | 43.15 | 46.35 | +3.069% | 89 | 973 | -70.960% |
| 2025-09-08 | 41.70 | 45.05 | 41.60 | 44.97 | +33.959% | 139 | 983 | -70.069% |
| 2025-09-05 | 32.40 | 33.57 | 31.23 | 33.57 | -5.437% | 13 | 921 | -59.905% |
| 2025-09-04 | 33.70 | 35.50 | 33.70 | 35.50 | +8.496% | 15 | 923 | -62.085% |
| 2025-09-03 | 35.15 | 35.15 | 32.70 | 32.72 | -3.481% | 19 | 927 | -58.863% |
| 2025-09-02 | 33.05 | 34.12 | 32.40 | 33.90 | -3.143% | 29 | 943 | -60.295% |
| 2025-08-29 | 35.00 | 35.00 | 35.00 | 35.00 | -2.724% | 2 | 942 | -61.543% |
| 2025-08-28 | 36.80 | 36.80 | 35.98 | 35.98 | -0.056% | 4 | 942 | -62.590% |
| 2025-08-27 | 38.76 | 38.76 | 36.00 | 36.00 | -8.397% | 12 | 942 | -62.611% |
| 2025-08-26 | 39.30 | 39.30 | 39.30 | 39.30 | +1.289% | 1 | 950 | -65.751% |
| 2025-08-25 | 38.80 | 38.80 | 38.80 | 38.80 | -3.913% | 10 | 950 | -65.309% |
| 2025-08-22 | 37.53 | 41.00 | 37.53 | 40.38 | +5.431% | 4 | 950 | -66.667% |
| 2025-08-21 | 37.80 | 38.89 | 37.80 | 38.30 | +6.094% | 8 | 950 | -64.856% |
| 2025-08-20 | 37.46 | 37.46 | 34.15 | 36.10 | -6.234% | 47 | 952 | -62.715% |
| 2025-08-19 | 43.50 | 43.50 | 38.50 | 38.50 | -10.921% | 69 | 971 | -65.039% |
| 2025-08-18 | 42.75 | 43.49 | 42.19 | 43.22 | +1.934% | 19 | 991 | -68.857% |
| 2025-08-15 | 41.65 | 42.90 | 41.62 | 42.40 | +6.186% | 9 | 987 | -68.255% |
| 2025-08-14 | 40.17 | 41.29 | 39.52 | 39.93 | -0.498% | 11 | 986 | -66.291% |
| 2025-08-13 | 43.15 | 43.15 | 40.00 | 40.13 | -10.123% | 81 | 984 | -66.459% |
| 2025-08-12 | 46.00 | 46.00 | 43.86 | 44.65 | +2.408% | 22 | 994 | -69.854% |
| 2025-08-11 | 45.80 | 46.50 | 43.60 | 43.60 | -2.679% | 32 | 990 | -69.128% |
| 2025-08-08 | 42.50 | 45.70 | 42.50 | 44.80 | +9.616% | 160 | 1,000 | -69.955% |
| 2025-08-07 | 41.50 | 41.73 | 40.67 | 40.87 | +14.098% | 15 | 977 | -67.066% |
| 2025-08-06 | 37.00 | 37.00 | 35.25 | 35.82 | -4.911% | 22 | 971 | -62.423% |
| 2025-08-05 | 37.30 | 37.67 | 36.55 | 37.67 | +4.061% | 12 | 980 | -64.269% |
| 2025-08-04 | 34.00 | 36.20 | 34.00 | 36.20 | +4.928% | 8 | 990 | -62.818% |
| 2025-08-01 | 32.82 | 36.29 | 30.72 | 34.50 | -5.995% | 24 | 990 | -60.986% |
| 2025-07-31 | 36.00 | 40.25 | 35.80 | 36.70 | -5.897% | 112 | 991 | -63.324% |
| 2025-07-30 | 39.25 | 39.25 | 38.65 | 39.00 | +2.632% | 37 | 1,060 | -65.487% |
| 2025-07-29 | 39.71 | 39.71 | 36.90 | 38.00 | -3.553% | 11 | 1,067 | -64.579% |
| 2025-07-28 | 38.74 | 39.50 | 38.73 | 39.40 | +1.285% | 25 | 1,065 | -65.838% |
| 2025-07-25 | 39.28 | 39.28 | 38.74 | 38.90 | +6.634% | 16 | 1,076 | -65.398% |
| 2025-07-24 | 36.45 | 37.30 | 35.75 | 36.48 | -0.273% | 10 | 1,070 | -63.103% |
| 2025-07-23 | 36.80 | 36.80 | 36.52 | 36.58 | -1.375% | 15 | 1,069 | -63.204% |
| 2025-07-22 | 37.00 | 38.18 | 35.74 | 37.09 | -4.653% | 8 | 1,081 | -63.710% |
| 2025-07-21 | 41.94 | 42.88 | 38.90 | 38.90 | -7.798% | 31 | 1,080 | -65.398% |
| 2025-07-18 | 43.73 | 45.70 | 41.10 | 42.19 | +6.272% | 174 | 1,081 | -68.097% |
| 2025-07-17 | 39.00 | 40.35 | 39.00 | 39.70 | +3.845% | 117 | 1,018 | -66.096% |
| 2025-07-16 | 37.50 | 38.90 | 37.50 | 38.23 | +7.027% | 28 | 1,010 | -64.792% |
| 2025-07-15 | 35.95 | 36.93 | 35.72 | 35.72 | -0.501% | 12 | 1,021 | -62.318% |
| 2025-07-14 | 36.75 | 36.75 | 35.52 | 35.90 | -0.746% | 7 | 1,016 | -62.507% |
| 2025-07-11 | 35.60 | 37.93 | 35.60 | 36.17 | +0.921% | 4 | 1,020 | -62.787% |
| 2025-07-10 | 33.63 | 36.00 | 33.63 | 35.84 | +8.837% | 24 | 1,019 | -62.444% |
| 2025-07-09 | 33.05 | 33.05 | 32.93 | 32.93 | -2.372% | 3 | 1,014 | -59.125% |
| 2025-07-03 | 35.15 | 35.15 | 32.75 | 33.73 | -8.093% | 26 | 1,012 | -60.095% |
| 2025-07-02 | 33.55 | 38.63 | 33.55 | 36.70 | +13.622% | 43 | 1,012 | -63.324% |
| 2025-07-01 | 35.68 | 36.28 | 31.08 | 32.30 | -2.916% | 127 | 1,014 | -58.328% |
| 2025-06-30 | 29.02 | 33.27 | 28.18 | 33.27 | +27.520% | 247 | 915 | -59.543% |
| 2025-06-27 | 26.44 | 26.45 | 25.50 | 26.09 | -3.370% | 21 | 804 | -48.409% |
| 2025-06-26 | 26.07 | 27.00 | 25.35 | 27.00 | +5.510% | 12 | 802 | -50.148% |
| 2025-06-25 | 26.50 | 27.30 | 25.20 | 25.59 | +1.146% | 221 | 795 | -47.401% |
| 2025-06-24 | 23.00 | 25.30 | 23.00 | 25.30 | +12.145% | 80 | 960 | -46.798% |
| 2025-06-23 | 22.80 | 23.50 | 21.00 | 22.56 | -6.000% | 291 | 942 | -40.337% |
| 2025-06-20 | 23.90 | 24.30 | 22.32 | 24.00 | +1.480% | 68 | 684 | -43.917% |
| 2025-06-18 | 22.10 | 23.95 | 21.83 | 23.65 | +12.619% | 382 | 383 | -43.087% |
| 2025-06-17 | 22.17 | 22.50 | 20.24 | 21.00 | -8.096% | 38 | 383 | -35.905% |
| 2025-06-16 | 22.04 | 23.02 | 20.85 | 22.85 | +13.175% | 195 | 365 | -41.094% |
| 2025-06-13 | 20.91 | 21.35 | 19.90 | 20.19 | -3.857% | 466 | 337 | -33.333% |
| 2025-06-12 | 21.41 | 22.15 | 21.00 | 21.00 | -3.002% | 229 | 359 | -35.905% |
| 2025-06-11 | 21.60 | 21.98 | 20.40 | 21.65 | +4.087% | 72 | 168 | -37.829% |
| 2025-06-10 | 20.75 | 21.00 | 20.00 | 20.80 | +4.523% | 11 | 117 | -35.288% |
| 2025-06-09 | 19.03 | 20.65 | 18.00 | 19.90 | -11.280% | 83 | 118 | -32.362% |
| 2025-06-06 | 21.96 | 23.72 | 20.65 | 22.43 | 0.000% | 214 | 82 | -39.991% |