Dark

HOOD20271217C120
HOOD Dec 17 2027 120.00 Call (HOOD271217C00120000)
option OPRA

EOD

Aug 20, 2026

22.02-1.256%(-0.28)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.8700	24.3000	22.0000	22.0200	-1.256%	25	5,762	0.000%
2026-08-19	21.4400	24.3300	21.4400	22.3000	+6.954%	9	5,752	-1.256%
2026-08-18	21.0000	21.7400	20.8500	20.8500	-9.348%	24	5,756	+5.612%
2026-08-14	24.7800	24.7800	23.0000	23.0000	-13.534%	22	5,761	-4.261%
2026-08-13	24.1000	26.6000	24.1000	26.6000	+15.152%	16	5,770	-17.218%
2026-08-12	23.8500	23.8500	22.6400	23.1000	+0.435%	5	5,772	-4.675%
2026-08-11	23.0000	23.0000	23.0000	23.0000	+1.010%	11	5,770	-4.261%
2026-08-10	22.7000	22.7700	22.7000	22.7700	-5.125%	2	5,759	-3.294%
2026-08-07	24.0000	24.0000	24.0000	24.0000	+10.345%	3	5,759	-8.250%
2026-08-06	22.5000	22.5000	21.7500	21.7500	-5.926%	2	5,756	+1.241%
2026-08-04	23.7000	23.8400	23.1200	23.1200	+1.182%	18	5,755	-4.758%
2026-08-03	21.3500	23.1000	19.2200	22.8500	+10.654%	71	5,751	-3.632%
2026-07-31	20.6500	20.6500	20.6500	20.6500	-0.242%	2	5,777	+6.634%
2026-07-30	19.5000	22.6000	19.5000	20.7000	-9.961%	82	5,775	+6.377%
2026-07-29	23.4000	23.4000	22.1200	22.9900	-2.996%	6	5,815	-4.219%
2026-07-28	23.7000	24.0000	22.3100	23.7000	-7.961%	25	5,817	-7.089%
2026-07-27	26.2000	26.2000	24.7000	25.7500	-0.962%	20	5,815	-14.485%
2026-07-24	26.8400	27.2200	26.0000	26.0000	-14.333%	73	5,814	-15.308%
2026-07-23	30.8100	30.9500	29.5500	30.3500	-6.787%	27	5,749	-27.446%
2026-07-22	32.7500	32.7500	32.5600	32.5600	-2.515%	2	5,770	-32.371%
2026-07-21	33.4000	33.4000	33.4000	33.4000	+10.413%	1	5,770	-34.072%
2026-07-17	29.7500	30.2500	28.2500	30.2500	-7.718%	12	5,770	-27.207%
2026-07-16	35.5000	36.0600	32.7800	32.7800	-13.737%	28	5,767	-32.825%
2026-07-15	39.2000	39.2000	38.0000	38.0000	+8.262%	19	5,741	-42.053%
2026-07-14	35.8400	35.8400	35.0000	35.1000	+1.007%	4	5,722	-37.265%
2026-07-13	36.4700	36.4700	34.7500	34.7500	-4.480%	7	5,723	-36.633%
2026-07-10	36.7000	37.9100	36.3800	36.3800	-8.386%	6	5,724	-39.472%
2026-07-09	36.8000	40.7500	36.8000	39.7100	+4.776%	17	5,721	-44.548%
2026-07-08	36.3500	37.9000	34.7300	37.9000	-1.558%	44	5,714	-41.900%
2026-07-07	39.8700	40.5000	37.5000	38.5000	-6.098%	19	5,735	-42.805%
2026-07-06	36.8000	41.5000	36.8000	41.0000	+7.330%	87	5,736	-46.293%
2026-07-02	37.6500	42.9000	36.6200	38.2000	+7.454%	65	5,710	-42.356%
2026-07-01	34.0000	35.5500	33.5900	35.5500	+21.042%	7	5,710	-38.059%
2026-06-30	29.6000	29.6000	29.0000	29.3700	+4.893%	5	5,711	-25.026%
2026-06-29	28.7100	29.1300	28.0000	28.0000	+2.715%	55	5,713	-21.357%
2026-06-26	27.2600	27.2600	27.2600	27.2600	+8.779%	1	5,715	-19.222%
2026-06-25	25.0000	25.0600	25.0000	25.0600	-7.902%	12	5,714	-12.131%
2026-06-24	30.3000	30.3000	26.9900	27.2100	-11.223%	15	5,712	-19.074%
2026-06-23	29.9000	33.0000	29.9000	30.6500	-12.603%	25	5,706	-28.157%
2026-06-22	33.4600	35.0700	33.4600	35.0700	+2.245%	2	5,700	-37.211%
2026-06-18	32.9800	34.3000	32.8700	34.3000	+7.020%	3	5,718	-35.802%
2026-06-17	29.5000	35.7000	29.5000	32.0500	+20.898%	136	5,718	-31.295%
2026-06-16	27.0000	27.1000	26.5100	26.5100	-3.600%	17	5,718	-16.937%
2026-06-15	28.7700	30.0000	27.5000	27.5000	+9.344%	169	5,713	-19.927%
2026-06-12	25.6400	27.7500	25.1500	25.1500	-0.357%	9	5,598	-12.445%
2026-06-11	25.2400	25.2400	25.2400	25.2400	+9.549%	1	5,599	-12.758%
2026-06-10	23.8500	25.0200	23.0400	23.0400	+18.519%	25	5,600	-4.427%
2026-06-09	22.6700	22.6700	18.0000	19.4400	-8.302%	16	5,601	+13.272%
2026-06-08	21.5000	21.5000	21.2000	21.2000	+9.110%	5	5,604	+3.868%
2026-06-05	21.0500	21.0500	18.6000	19.4300	-15.116%	9	5,603	+13.330%
2026-06-04	20.2200	22.8900	20.2200	22.8900	+15.606%	3	5,597	-3.801%
2026-06-03	20.4600	20.4600	19.8000	19.8000	-11.804%	10	5,598	+11.212%
2026-06-02	22.4300	22.4500	21.5000	22.4500	-7.231%	26	5,597	-1.915%
2026-06-01	23.4000	24.9700	21.9100	24.2000	-4.158%	38	5,597	-9.008%
2026-05-29	20.5200	25.2500	20.5200	25.2500	+32.895%	29	5,597	-12.792%
2026-05-28	14.0500	19.3500	13.9000	19.0000	+27.517%	59	5,607	+15.895%
2026-05-27	13.5500	15.1300	13.5500	14.9000	+8.364%	30	5,603	+47.785%
2026-05-26	13.6500	13.9000	13.6500	13.7500	-0.650%	6	5,611	+60.145%
2026-05-22	13.9000	14.0400	13.8400	13.8400	-3.487%	4	5,609	+59.104%
2026-05-21	14.6800	14.6800	14.3400	14.3400	-2.780%	3	5,607	+53.556%
2026-05-20	14.7500	14.7500	14.7500	14.7500	+5.357%	92	5,607	+49.288%
2026-05-19	14.0000	14.0000	14.0000	14.0000	-6.667%	30	5,607	+57.286%
2026-05-18	16.5100	16.5100	15.0000	15.0000	-3.908%	20	5,607	+46.800%
2026-05-15	15.9000	16.1500	15.4800	15.6100	-10.800%	37	5,607	+41.063%
2026-05-14	16.5000	17.5000	16.5000	17.5000	+16.667%	2	5,611	+25.829%
2026-05-13	15.0000	15.0000	15.0000	15.0000	-3.226%	1	5,610	+46.800%
2026-05-12	15.5000	15.5000	15.5000	15.5000	-10.714%	3	5,610	+42.065%
2026-05-11	15.0000	17.5500	15.0000	17.3600	+15.733%	24	5,610	+26.843%
2026-05-08	14.2000	15.0000	14.2000	15.0000	-1.768%	15	5,612	+46.800%
2026-05-07	15.9500	15.9500	15.2700	15.2700	-6.319%	11	5,616	+44.204%
2026-05-06	16.3000	16.3500	16.3000	16.3000	+2.710%	6	5,622	+35.092%
2026-05-04	15.9100	15.9100	15.5000	15.8700	+13.357%	3	5,616	+38.752%
2026-05-01	14.0000	14.9500	14.0000	14.0000	+0.719%	123	5,504	+57.286%
2026-04-30	13.9000	13.9000	13.5000	13.9000	+8.255%	11	5,504	+58.417%
2026-04-29	13.6700	14.1000	12.7500	12.8400	-23.798%	65	5,508	+71.495%
2026-04-28	16.8500	16.8500	16.8500	16.8500	-11.316%	3	5,510	+30.682%
2026-04-27	19.0000	19.0000	19.0000	19.0000	-6.173%	1	5,513	+15.895%
2026-04-24	19.5400	20.2500	19.5400	20.2500	+3.581%	17	5,514	+8.741%
2026-04-23	20.0000	20.8700	19.5500	19.5500	-10.115%	27	5,515	+12.634%
2026-04-22	24.2000	24.2000	21.7000	21.7500	-0.229%	28	5,521	+1.241%
2026-04-21	23.2300	23.2300	21.3200	21.8000	-6.997%	27	5,530	+1.009%
2026-04-20	23.4400	23.4400	23.4400	23.4400	-2.170%	1	5,530	-6.058%
2026-04-17	23.9200	24.2800	23.9100	23.9600	+12.225%	21	5,530	-8.097%
2026-04-16	20.0200	21.5000	20.0200	21.3500	0.000%	43	5,527	+3.138%
2026-04-15	19.2400	21.3500	19.2400	21.3500	+30.262%	381	5,484	+3.138%
2026-04-14	16.1500	17.0000	15.8000	16.3900	+27.847%	27	5,382	+34.350%
2026-04-13	13.0000	13.0000	12.8200	12.8200	+5.950%	3	5,365	+71.763%
2026-04-10	12.5500	12.5500	12.1000	12.1000	-7.985%	40	5,367	+81.983%
2026-04-09	12.3500	13.1500	12.3500	13.1500	-5.396%	30	5,387	+67.452%
2026-04-08	15.8500	15.8500	13.2600	13.9000	+9.020%	42	5,402	+58.417%
2026-04-07	11.9500	12.7500	11.6700	12.7500	-1.923%	43	5,419	+72.706%
2026-04-06	13.1000	13.1000	13.0000	13.0000	+3.668%	60	5,438	+69.385%
2026-04-02	12.1500	12.6500	12.1500	12.5400	-4.275%	22	5,457	+75.598%
2026-04-01	13.1000	13.1000	13.1000	13.1000	+3.312%	15	5,457	+68.092%
2026-03-31	11.2000	12.6800	11.2000	12.6800	+16.330%	283	5,472	+73.659%
2026-03-30	11.8000	11.9000	10.6500	10.9000	-6.034%	79	5,300	+102.018%
2026-03-27	12.2700	12.2700	11.6000	11.6000	-11.111%	18	5,319	+89.828%
2026-03-26	13.8500	13.9000	13.0000	13.0500	-9.375%	44	5,329	+68.736%
2026-03-25	14.2000	14.5500	14.2000	14.4000	+13.386%	36	5,369	+52.917%
2026-03-24	13.2500	13.2500	12.4000	12.7000	-9.609%	47	5,387	+73.386%
2026-03-23	13.7500	14.2000	13.5000	14.0500	+4.074%	56	5,423	+56.726%
2026-03-20	14.2900	14.2900	13.4000	13.5000	-10.477%	45	5,446	+63.111%
2026-03-19	14.7500	15.1100	14.5000	15.0800	-2.078%	33	5,471	+46.021%
2026-03-18	16.0800	16.0800	15.4000	15.4000	-6.949%	16	5,501	+42.987%
2026-03-17	16.1500	16.5500	16.1500	16.5500	+3.567%	42	5,515	+33.051%
2026-03-16	15.6700	15.9800	15.6700	15.9800	+4.104%	12	5,509	+37.797%
2026-03-13	15.5000	15.5000	15.3500	15.3500	-9.706%	29	5,500	+43.453%
2026-03-12	17.0000	17.0000	17.0000	17.0000	-4.225%	1	5,472	+29.529%
2026-03-11	18.4600	18.4600	17.7500	17.7500	-3.794%	22	5,472	+24.056%
2026-03-10	18.3500	18.5000	18.3500	18.4500	+8.529%	110	5,494	+19.350%
2026-03-09	17.5000	17.5000	17.0000	17.0000	-2.857%	2	5,544	+29.529%
2026-03-06	17.5000	17.5000	17.2900	17.5000	-5.660%	40	5,602	+25.829%
2026-03-05	19.6900	19.6900	18.4700	18.5500	-9.024%	43	5,580	+18.706%
2026-03-04	19.7000	20.3900	19.7000	20.3900	+19.031%	62	5,578	+7.994%
2026-03-03	15.9500	17.1300	15.9500	17.1300	-7.655%	14	5,594	+28.546%
2026-03-02	16.8600	18.5500	16.8600	18.5500	+10.417%	36	5,588	+18.706%
2026-02-27	16.9000	17.0900	16.5000	16.8000	-10.448%	33	5,618	+31.071%
2026-02-26	18.2000	18.7600	17.6500	18.7600	+4.863%	23	5,619	+17.377%
2026-02-25	16.6900	18.0100	16.6900	17.8900	+14.167%	5	5,637	+23.086%
2026-02-24	15.7200	16.2500	14.2500	15.6700	+2.754%	2,020	5,637	+40.523%
2026-02-23	16.0000	16.0000	15.1500	15.2500	-13.793%	47	4,290	+44.393%
2026-02-20	17.7000	17.7000	17.6900	17.6900	+3.998%	10	4,318	+24.477%
2026-02-19	17.1000	17.3000	16.6500	17.0100	-6.795%	18	4,313	+29.453%
2026-02-18	18.1000	18.2500	18.0600	18.2500	+12.654%	417	4,297	+20.658%
2026-02-17	17.0000	17.0000	16.2000	16.2000	-6.358%	2	4,570	+35.926%
2026-02-13	16.3800	17.7700	16.3800	17.3000	+11.613%	16	4,571	+27.283%
2026-02-12	16.3200	16.3200	15.0000	15.5000	-16.216%	14	4,571	+42.065%
2026-02-11	17.4700	18.5000	16.7500	18.5000	-22.917%	65	4,564	+19.027%
2026-02-10	23.5500	24.0000	23.5500	24.0000	+1.138%	419	4,561	-8.250%
2026-02-09	22.4500	23.7300	22.4500	23.7300	+11.408%	6	4,562	-7.206%
2026-02-06	20.9500	21.7000	20.2300	21.3000	+33.125%	97	4,562	+3.380%
2026-02-05	18.6500	18.6500	16.0000	16.0000	-18.782%	58	4,545	+37.625%
2026-02-04	20.5000	20.5000	18.2000	19.7000	-8.796%	566	4,525	+11.777%
2026-02-03	23.9500	24.4000	21.6000	21.6000	-9.129%	55	4,816	+1.944%
2026-02-02	26.3800	26.3800	23.6500	23.7700	-18.372%	882	4,817	-7.362%
2026-01-30	30.5800	31.4000	29.0000	29.1200	-1.986%	23	3,977	-24.382%
2026-01-29	31.5000	31.6300	29.4500	29.7100	-5.683%	11	3,978	-25.884%
2026-01-28	32.0000	32.9700	31.5000	31.5000	-1.563%	12	3,980	-30.095%
2026-01-27	33.4200	33.4200	32.0000	32.0000	-6.296%	10	3,985	-31.188%
2026-01-26	34.1500	34.1500	34.1500	34.1500	-1.358%	1	3,985	-35.520%
2026-01-23	34.2500	35.0300	34.2500	34.6200	+3.498%	9	3,985	-36.395%
2026-01-22	33.4500	33.4500	33.4500	33.4500	-3.043%	2	3,981	-34.170%
2026-01-21	34.6000	36.0000	33.0700	34.5000	+3.759%	1,004	3,983	-36.174%
2026-01-20	33.6000	35.0600	33.2500	33.2500	-5.941%	10	4,482	-33.774%
2026-01-16	35.0000	36.4000	34.5900	35.3500	-6.974%	48	4,519	-37.709%
2026-01-15	41.4100	41.4100	38.0000	38.0000	-9.588%	17	4,519	-42.053%
2026-01-14	42.0300	42.0300	42.0300	42.0300	-1.982%	1	4,519	-47.609%
2026-01-13	42.5000	42.8800	41.6000	42.8800	+7.200%	7	4,519	-48.647%
2026-01-09	40.5000	40.5000	40.0000	40.0000	-0.670%	2	4,519	-44.950%
2026-01-08	40.3500	40.4000	39.6000	40.2700	-2.257%	12	4,518	-45.319%
2026-01-07	42.7600	42.7600	41.2000	41.2000	-5.829%	4	4,518	-46.553%
2026-01-06	46.6000	46.6000	42.6400	43.7500	-3.698%	8	4,519	-49.669%
2026-01-05	42.2000	45.4600	42.1400	45.4300	+12.395%	10	4,517	-51.530%
2026-01-02	38.2000	40.4200	37.0500	40.4200	+5.178%	4	4,517	-45.522%
2025-12-31	39.9000	39.9000	38.4300	38.4300	-3.660%	14	4,520	-42.701%
2025-12-30	41.0400	41.4000	39.8900	39.8900	-4.341%	6	4,520	-44.798%
2025-12-29	41.9800	41.9800	41.2800	41.7000	-2.388%	1,034	4,520	-47.194%
2025-12-26	43.1300	43.3000	42.7200	42.7200	-2.443%	3	3,489	-48.455%
2025-12-24	43.7900	43.7900	43.7900	43.7900	-1.374%	1	3,489	-49.715%
2025-12-23	44.0000	44.4000	43.7000	44.4000	-2.738%	43	3,489	-50.405%
2025-12-22	47.0000	47.0000	45.6500	45.6500	-0.869%	3	3,486	-51.763%
2025-12-19	45.8000	46.0500	45.6700	46.0500	+2.790%	1,011	3,486	-52.182%
2025-12-18	48.0000	48.0000	44.8000	44.8000	+2.870%	7	2,486	-50.848%
2025-12-17	46.5000	47.5000	43.5500	43.5500	-2.834%	7	2,486	-49.437%
2025-12-16	44.7500	44.8200	44.7500	44.8200	+8.000%	2	2,486	-50.870%
2025-12-15	45.4500	45.4500	41.5000	41.5000	-8.084%	28	2,486	-46.940%
2025-12-12	47.8500	47.8500	45.0000	45.1500	-5.938%	36	2,499	-51.229%
2025-12-11	53.0000	53.0000	48.0000	48.0000	-17.949%	46	2,500	-54.125%
2025-12-10	56.9000	58.5000	56.8500	58.5000	-1.681%	6	2,500	-62.359%
2025-12-09	59.1900	60.0000	59.0000	59.5000	+2.146%	6	2,500	-62.992%
2025-12-08	56.9500	58.2500	55.5000	58.2500	+7.156%	27	2,502	-62.197%
2025-12-05	54.3600	54.3600	54.3600	54.3600	-7.472%	1	2,503	-59.492%
2025-12-04	56.3000	58.7500	56.3000	58.7500	+5.476%	2	2,504	-62.519%
2025-12-03	54.0000	55.8500	54.0000	55.7000	+6.501%	7	2,503	-60.467%
2025-12-02	52.8000	52.8000	50.0800	52.3000	+8.394%	4	2,503	-57.897%
2025-12-01	48.5000	48.5000	46.3800	48.2500	-7.212%	40	2,506	-54.363%
2025-11-28	52.7700	52.7700	52.0000	52.0000	-1.459%	11	2,492	-57.654%
2025-11-26	48.2900	52.7700	48.2900	52.7700	+22.294%	12	2,503	-58.272%
2025-11-25	42.2600	43.1500	41.5000	43.1500	+0.349%	10	2,503	-48.969%
2025-11-24	41.1400	43.2500	41.1400	43.0000	+10.398%	3	2,504	-48.791%
2025-11-21	39.4300	39.4300	37.2500	38.9500	-1.517%	13	2,504	-43.466%
2025-11-20	46.0000	46.0000	38.9000	39.5500	-14.616%	22	2,503	-44.324%
2025-11-19	46.1000	46.4000	44.6900	46.3200	+2.751%	16	2,492	-52.461%
2025-11-18	45.0600	45.1000	43.0500	45.0800	+3.991%	23	2,480	-51.154%
2025-11-17	46.8000	48.2700	42.6500	43.3500	-13.300%	16	2,472	-49.204%
2025-11-14	45.1300	51.4500	45.1300	50.0000	+3.648%	9	2,472	-55.960%
2025-11-13	50.6000	51.0500	47.7500	48.2400	-13.393%	25	2,471	-54.353%
2025-11-11	55.5000	55.9000	55.5000	55.7000	-8.388%	3	2,470	-60.467%
2025-11-10	59.5200	60.9000	58.8000	60.8000	+12.343%	9	2,470	-63.783%
2025-11-07	48.5000	55.8100	48.0000	54.1200	+3.401%	97	2,469	-59.313%
2025-11-06	56.1900	56.5000	52.3400	52.3400	-19.477%	23	2,469	-57.929%
2025-11-05	60.4600	65.7000	60.4600	65.0000	+7.438%	5	2,468	-66.123%
2025-11-04	61.0500	61.0500	60.5000	60.5000	-7.915%	4	2,468	-63.603%
2025-11-03	68.0000	68.0000	65.7000	65.7000	-5.263%	2	2,471	-66.484%
2025-10-31	66.2900	70.1000	66.2900	69.3500	+8.529%	16	2,471	-68.248%
2025-10-30	63.9000	63.9000	63.9000	63.9000	-3.620%	1	2,478	-65.540%
2025-10-29	66.5000	66.9000	65.5200	66.3000	-1.778%	9	2,478	-66.787%
2025-10-28	67.0900	67.5000	67.0900	67.5000	+0.882%	2	2,476	-67.378%
2025-10-27	67.6900	67.6900	66.9100	66.9100	+10.104%	5	2,479	-67.090%
2025-10-24	62.3000	63.1500	59.8000	60.7700	+7.748%	5	2,479	-63.765%
2025-10-23	52.8000	56.4000	52.8000	56.4000	+11.352%	7	2,479	-60.957%
2025-10-22	54.3000	54.3000	47.8000	50.6500	-7.064%	60	2,479	-56.525%
2025-10-21	56.0500	56.0500	54.5000	54.5000	-7.783%	4	2,452	-59.596%
2025-10-20	58.2500	59.7500	58.2500	59.1000	+8.341%	9	2,452	-62.741%
2025-10-17	53.2500	54.5500	51.0300	54.5500	-2.029%	12	2,452	-59.633%
2025-10-16	58.3500	58.3500	55.6800	55.6800	-2.401%	3	2,453	-60.453%
2025-10-15	60.5000	60.5000	57.0500	57.0500	-6.781%	17	2,453	-61.402%
2025-10-14	57.0000	61.2000	57.0000	61.2000	+0.658%	4	2,453	-64.020%
2025-10-13	62.2700	62.2700	59.1400	60.8000	-2.455%	13	2,453	-63.783%
2025-10-10	68.0000	68.0900	62.3300	62.3300	-10.740%	21	2,461	-64.672%
2025-10-09	68.3800	69.8300	67.9000	69.8300	+0.403%	5	2,464	-68.466%
2025-10-08	66.5800	69.7800	64.5000	69.5500	+8.081%	19	2,463	-68.339%
2025-10-07	65.5000	65.5000	63.9800	64.3500	-4.098%	20	2,475	-65.781%
2025-10-06	70.4600	70.4600	65.6000	67.1000	-0.104%	15	2,475	-67.183%
2025-10-03	65.8500	68.2300	65.8500	67.1700	+2.550%	10	2,475	-67.218%
2025-10-02	62.1300	65.5000	62.0000	65.5000	+11.395%	6	2,477	-66.382%
2025-10-01	62.2000	62.7600	58.8000	58.8000	-5.920%	9	2,476	-62.551%
2025-09-30	62.0000	62.6000	60.1900	62.5000	+8.923%	49	2,475	-64.768%
2025-09-29	50.7000	57.6300	50.7000	57.3800	+25.916%	175	2,437	-61.624%
2025-09-26	46.1500	46.1500	45.4000	45.5700	-2.836%	17	2,427	-51.679%
2025-09-25	48.0000	48.9500	45.7000	46.9000	-6.256%	109	2,438	-53.049%
2025-09-24	49.1700	51.7900	49.0200	50.0300	+3.797%	30	2,382	-55.986%
2025-09-23	49.5000	49.5800	48.2000	48.2000	+0.417%	15	2,390	-54.315%
2025-09-22	46.9500	48.0000	46.9500	48.0000	+1.053%	42	2,403	-54.125%
2025-09-19	46.6500	47.5000	46.4000	47.5000	+4.235%	11	2,392	-53.642%
2025-09-18	45.0500	47.2500	45.0500	45.5700	+4.112%	17	2,393	-51.679%
2025-09-17	42.3000	44.0000	42.0000	43.7700	+1.319%	21	2,394	-49.692%
2025-09-16	41.4000	43.2000	41.1000	43.2000	+5.623%	21	2,397	-49.028%
2025-09-15	41.5000	42.3000	39.9000	40.9000	-2.270%	45	2,396	-46.161%
2025-09-12	42.8000	42.8000	41.2500	41.8500	-4.014%	29	2,417	-47.384%
2025-09-11	44.6000	46.1500	43.6000	43.6000	-0.570%	24	2,406	-49.495%
2025-09-10	46.4600	47.8500	43.8500	43.8500	-1.682%	283	2,403	-49.783%
2025-09-09	42.8500	45.0000	41.6000	44.6000	+2.765%	75	2,369	-50.628%
2025-09-08	39.0000	43.5000	38.8500	43.4000	+36.693%	142	2,346	-49.263%
2025-09-05	31.6400	31.7500	29.5500	31.7500	-5.082%	50	2,336	-30.646%
2025-09-04	33.0000	34.2400	32.5000	33.4500	+7.729%	5	2,349	-34.170%
2025-09-03	32.0600	33.0500	31.0500	31.0500	-3.870%	57	2,349	-29.082%
2025-09-02	32.1300	32.9500	30.3500	32.3000	-4.438%	72	2,384	-31.827%
2025-08-29	33.6500	33.9500	33.2500	33.8000	-0.148%	58	2,384	-34.852%
2025-08-28	34.7000	34.7000	33.8500	33.8500	-0.733%	5	2,384	-34.948%
2025-08-27	35.0000	35.7000	34.1000	34.1000	-7.588%	79	2,387	-35.425%
2025-08-26	36.2000	36.9000	36.1500	36.9000	-3.022%	3	2,386	-40.325%
2025-08-25	38.3000	38.3000	37.0000	38.0500	-1.066%	4	2,386	-42.129%
2025-08-22	37.6000	40.1000	37.6000	38.4600	+4.653%	17	2,387	-42.746%
2025-08-21	36.9600	36.9600	36.7500	36.7500	+5.512%	2	2,384	-40.082%
2025-08-20	34.0000	35.2500	31.7500	34.8300	-4.706%	84	2,385	-36.779%
2025-08-19	43.2000	43.2000	36.5500	36.5500	-13.491%	24	2,317	-39.754%
2025-08-18	41.4300	42.2500	41.4300	42.2500	+4.321%	4	2,314	-47.882%
2025-08-15	39.4400	40.5000	39.4400	40.5000	+4.868%	2	2,314	-45.630%
2025-08-14	38.9700	38.9700	38.6200	38.6200	+0.312%	4	2,316	-42.983%
2025-08-13	39.0000	40.0000	38.4500	38.5000	-9.518%	25	2,319	-42.805%
2025-08-12	44.2000	44.2000	41.8200	42.5500	+2.407%	67	2,325	-48.249%
2025-08-11	42.6100	45.9000	41.5500	41.5500	-4.373%	27	2,322	-47.004%
2025-08-08	41.5000	43.5000	41.5000	43.4500	+8.219%	40	2,310	-49.321%
2025-08-07	38.7000	40.2200	37.7400	40.1500	+14.714%	38	2,307	-45.156%
2025-08-05	36.1000	36.1000	35.0000	35.0000	-3.978%	14	2,328	-37.086%
2025-08-04	36.4700	36.5000	36.4500	36.4500	+11.400%	4	2,329	-39.588%
2025-08-01	31.0300	35.4500	28.4000	32.7200	-6.701%	43	2,327	-32.702%
2025-07-31	35.7500	39.0000	34.9000	35.0700	-5.878%	32	2,342	-37.211%
2025-07-30	37.0000	37.4400	36.8500	37.2600	+2.110%	44	2,341	-40.902%
2025-07-29	38.5000	38.5000	36.4900	36.4900	-3.974%	6	2,339	-39.655%
2025-07-28	37.3000	38.0000	36.7000	38.0000	+3.825%	18	2,336	-42.053%
2025-07-25	36.6000	36.6000	36.6000	36.6000	+3.977%	1	2,335	-39.836%
2025-07-24	34.9000	35.2000	34.9000	35.2000	+1.970%	2	2,334	-37.443%
2025-07-23	35.1300	35.3000	34.5200	34.5200	-4.111%	13	2,335	-36.211%
2025-07-22	35.0000	36.8000	33.9400	36.0000	-4.459%	34	2,330	-38.833%
2025-07-21	40.5500	41.0500	37.6800	37.6800	-6.152%	39	2,349	-41.561%
2025-07-18	41.0000	42.4100	38.9500	40.1500	+4.421%	41	2,343	-45.156%
2025-07-17	38.2700	38.7500	37.5800	38.4500	+3.499%	154	2,334	-42.731%
2025-07-16	36.0000	37.6500	35.9000	37.1500	+6.143%	7	2,206	-40.727%
2025-07-15	34.5200	35.5100	34.2200	35.0000	+3.306%	46	2,205	-37.086%
2025-07-14	35.2000	37.1000	33.8800	33.8800	-3.062%	43	2,181	-35.006%
2025-07-11	36.5000	36.5000	34.2000	34.9500	+2.044%	42	2,155	-36.996%
2025-07-10	31.5000	34.4400	31.5000	34.2500	+7.199%	53	2,146	-35.708%
2025-07-09	30.8400	31.9500	30.8400	31.9500	+3.231%	52	2,137	-31.080%
2025-07-08	31.4500	31.4500	30.4000	30.9500	-3.432%	46	2,136	-28.853%
2025-07-07	31.5500	33.2500	31.1500	32.0500	-1.080%	60	2,136	-31.295%
2025-07-03	34.0000	34.0000	31.7000	32.4000	-6.763%	25	2,131	-32.037%
2025-07-02	32.9500	37.4200	32.6500	34.7500	+11.093%	75	2,131	-36.633%
2025-07-01	34.5500	35.5500	30.0000	31.2800	-1.169%	127	2,145	-29.604%
2025-06-30	28.7500	31.6500	28.4500	31.6500	+26.600%	142	2,108	-30.427%
2025-06-27	25.3800	25.3800	24.4500	25.0000	-2.534%	12	2,045	-11.920%
2025-06-26	25.3000	25.8000	25.3000	25.6500	+3.095%	28	2,045	-14.152%
2025-06-25	25.8500	26.2400	24.1500	24.8800	0.000%	2,055	0	-11.495%