HOOD271217C00120000
HOOD Dec 17 2027 120.00 Call
optionOPRA
EODOct 30, 2026
13.00USD-16.399%(-2.55)374Vol5,773OI
HOOD271217C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 13.12 | 13.12 | 12.09 | 13.00 | -16.399% | 374 | 5,847 | 0.000% |
| 2026-10-29 | 15.41 | 16.30 | 15.40 | 15.55 | -0.639% | 8 | 5,851 | -16.399% |
| 2026-10-28 | 16.00 | 16.80 | 15.30 | 15.65 | -17.196% | 70 | 5,871 | -16.933% |
| 2026-10-27 | 19.00 | 19.18 | 18.90 | 18.90 | +7.386% | 13 | 5,870 | -31.217% |
| 2026-10-26 | 18.50 | 18.50 | 17.50 | 17.60 | -10.204% | 66 | 5,834 | -26.136% |
| 2026-10-23 | 19.51 | 19.60 | 19.51 | 19.60 | 0.000% | 71 | 5,834 | -33.673% |
| 2026-10-22 | 22.15 | 22.15 | 19.60 | 19.60 | -16.168% | 18 | 5,819 | -33.673% |
| 2026-10-21 | 22.10 | 23.38 | 22.09 | 23.38 | +18.440% | 36 | 5,824 | -44.397% |
| 2026-10-20 | 19.40 | 19.74 | 19.40 | 19.74 | -2.519% | 11 | 5,824 | -34.144% |
| 2026-10-19 | 23.10 | 23.10 | 20.25 | 20.25 | -4.930% | 6 | 5,824 | -35.802% |
| 2026-10-16 | 23.65 | 23.65 | 21.30 | 21.30 | -12.705% | 8 | 5,824 | -38.967% |
| 2026-10-15 | 20.35 | 24.40 | 20.00 | 24.40 | +6.179% | 14 | 5,815 | -46.721% |
| 2026-10-14 | 25.40 | 25.40 | 22.85 | 22.98 | -19.368% | 23 | 5,812 | -43.429% |
| 2026-10-13 | 27.70 | 28.50 | 27.70 | 28.50 | +4.587% | 5 | 5,810 | -54.386% |
| 2026-10-12 | 27.20 | 27.25 | 27.20 | 27.25 | -1.375% | 9 | 5,810 | -52.294% |
| 2026-10-09 | 27.63 | 27.63 | 27.63 | 27.63 | +5.057% | 10 | 5,810 | -52.950% |
| 2026-10-08 | 26.20 | 26.83 | 25.50 | 26.30 | -5.396% | 17 | 5,807 | -50.570% |
| 2026-10-07 | 27.20 | 27.80 | 26.90 | 27.80 | -7.364% | 52 | 5,801 | -53.237% |
| 2026-10-06 | 30.60 | 31.10 | 30.01 | 30.01 | -2.088% | 32 | 5,813 | -56.681% |
| 2026-10-05 | 30.65 | 30.65 | 30.65 | 30.65 | -1.288% | 2 | 5,814 | -57.586% |
| 2026-10-02 | 32.00 | 34.50 | 30.60 | 31.05 | +5.254% | 31 | 5,804 | -58.132% |
| 2026-10-01 | 30.85 | 30.85 | 29.30 | 29.50 | -4.839% | 45 | 5,791 | -55.932% |
| 2026-09-30 | 34.15 | 34.15 | 31.00 | 31.00 | -8.824% | 24 | 5,788 | -58.065% |
| 2026-09-29 | 34.00 | 34.00 | 33.30 | 34.00 | -0.205% | 4 | 5,787 | -61.765% |
| 2026-09-28 | 34.17 | 35.70 | 34.07 | 34.07 | -8.291% | 4 | 5,786 | -61.843% |
| 2026-09-24 | 37.86 | 37.86 | 37.15 | 37.15 | -11.231% | 12 | 5,776 | -65.007% |
| 2026-09-23 | 39.80 | 41.85 | 39.80 | 41.85 | +2.073% | 20 | 5,779 | -68.937% |
| 2026-09-22 | 40.70 | 41.00 | 39.80 | 41.00 | +0.737% | 61 | 5,831 | -68.293% |
| 2026-09-21 | 39.25 | 40.96 | 39.25 | 40.70 | +6.824% | 37 | 5,832 | -68.059% |
| 2026-09-18 | 32.00 | 38.10 | 32.00 | 38.10 | +28.110% | 104 | 5,859 | -65.879% |
| 2026-09-17 | 29.88 | 29.88 | 29.40 | 29.74 | +10.148% | 17 | 5,851 | -56.288% |
| 2026-09-16 | 29.50 | 29.50 | 26.98 | 27.00 | -14.149% | 12 | 5,848 | -51.852% |
| 2026-09-15 | 31.45 | 31.45 | 31.45 | 31.45 | -8.309% | 1 | 5,848 | -58.665% |
| 2026-09-14 | 34.10 | 34.45 | 34.10 | 34.30 | +2.695% | 5 | 5,846 | -62.099% |
| 2026-09-11 | 34.10 | 34.10 | 33.40 | 33.40 | -1.765% | 9 | 5,844 | -61.078% |
| 2026-09-10 | 33.60 | 35.84 | 33.60 | 34.00 | -4.521% | 10 | 5,846 | -61.765% |
| 2026-09-09 | 38.89 | 38.89 | 35.61 | 35.61 | -4.145% | 13 | 5,835 | -63.493% |
| 2026-09-08 | 41.90 | 41.90 | 37.15 | 37.15 | -10.654% | 25 | 5,825 | -65.007% |
| 2026-09-04 | 40.03 | 41.58 | 40.03 | 41.58 | -1.235% | 7 | 5,824 | -68.735% |
| 2026-09-03 | 37.82 | 42.10 | 37.75 | 42.10 | +50.357% | 70 | 5,843 | -69.121% |
| 2026-09-02 | 27.63 | 29.15 | 27.63 | 28.00 | -1.582% | 4 | 5,841 | -53.571% |
| 2026-08-31 | 27.01 | 28.45 | 26.25 | 28.45 | -4.370% | 11 | 5,835 | -54.306% |
| 2026-08-28 | 29.75 | 29.75 | 29.75 | 29.75 | -5.255% | 2 | 5,835 | -56.303% |
| 2026-08-26 | 32.40 | 32.40 | 31.40 | 31.40 | -7.647% | 18 | 5,820 | -58.599% |
| 2026-08-25 | 34.00 | 34.00 | 34.00 | 34.00 | +9.677% | 3 | 5,823 | -61.765% |
| 2026-08-24 | 29.99 | 31.00 | 29.99 | 31.00 | -0.322% | 3 | 5,825 | -58.065% |
| 2026-08-21 | 24.80 | 32.50 | 24.80 | 31.10 | +41.235% | 193 | 5,762 | -58.199% |
| 2026-08-20 | 23.87 | 24.30 | 22.00 | 22.02 | -1.256% | 25 | 5,752 | -40.963% |
| 2026-08-19 | 21.44 | 24.33 | 21.44 | 22.30 | +6.954% | 9 | 5,756 | -41.704% |
| 2026-08-18 | 21.00 | 21.74 | 20.85 | 20.85 | -9.348% | 24 | 5,761 | -37.650% |
| 2026-08-14 | 24.78 | 24.78 | 23.00 | 23.00 | -13.534% | 22 | 5,770 | -43.478% |
| 2026-08-13 | 24.10 | 26.60 | 24.10 | 26.60 | +15.152% | 16 | 5,772 | -51.128% |
| 2026-08-12 | 23.85 | 23.85 | 22.64 | 23.10 | +0.435% | 5 | 5,770 | -43.723% |
| 2026-08-11 | 23.00 | 23.00 | 23.00 | 23.00 | +1.010% | 11 | 5,759 | -43.478% |
| 2026-08-10 | 22.70 | 22.77 | 22.70 | 22.77 | -5.125% | 2 | 5,759 | -42.907% |
| 2026-08-07 | 24.00 | 24.00 | 24.00 | 24.00 | +10.345% | 3 | 5,756 | -45.833% |
| 2026-08-06 | 22.50 | 22.50 | 21.75 | 21.75 | -5.926% | 2 | 5,755 | -40.230% |
| 2026-08-04 | 23.70 | 23.84 | 23.12 | 23.12 | +1.182% | 18 | 5,751 | -43.772% |
| 2026-08-03 | 21.35 | 23.10 | 19.22 | 22.85 | +10.654% | 71 | 5,777 | -43.107% |
| 2026-07-31 | 20.65 | 20.65 | 20.65 | 20.65 | -0.242% | 2 | 5,775 | -37.046% |
| 2026-07-30 | 19.50 | 22.60 | 19.50 | 20.70 | -9.961% | 82 | 5,815 | -37.198% |
| 2026-07-29 | 23.40 | 23.40 | 22.12 | 22.99 | -2.996% | 6 | 5,817 | -43.454% |
| 2026-07-28 | 23.70 | 24.00 | 22.31 | 23.70 | -7.961% | 25 | 5,815 | -45.148% |
| 2026-07-27 | 26.20 | 26.20 | 24.70 | 25.75 | -0.962% | 20 | 5,814 | -49.515% |
| 2026-07-24 | 26.84 | 27.22 | 26.00 | 26.00 | -14.333% | 73 | 5,749 | -50.000% |
| 2026-07-23 | 30.81 | 30.95 | 29.55 | 30.35 | -6.787% | 27 | 5,770 | -57.166% |
| 2026-07-22 | 32.75 | 32.75 | 32.56 | 32.56 | -2.515% | 2 | 5,770 | -60.074% |
| 2026-07-21 | 33.40 | 33.40 | 33.40 | 33.40 | +10.413% | 1 | 5,770 | -61.078% |
| 2026-07-17 | 29.75 | 30.25 | 28.25 | 30.25 | -7.718% | 12 | 5,767 | -57.025% |
| 2026-07-16 | 35.50 | 36.06 | 32.78 | 32.78 | -13.737% | 28 | 5,741 | -60.342% |
| 2026-07-15 | 39.20 | 39.20 | 38.00 | 38.00 | +8.262% | 19 | 5,722 | -65.789% |
| 2026-07-14 | 35.84 | 35.84 | 35.00 | 35.10 | +1.007% | 4 | 5,723 | -62.963% |
| 2026-07-13 | 36.47 | 36.47 | 34.75 | 34.75 | -4.480% | 7 | 5,724 | -62.590% |
| 2026-07-10 | 36.70 | 37.91 | 36.38 | 36.38 | -8.386% | 6 | 5,721 | -64.266% |
| 2026-07-09 | 36.80 | 40.75 | 36.80 | 39.71 | +4.776% | 17 | 5,714 | -67.263% |
| 2026-07-08 | 36.35 | 37.90 | 34.73 | 37.90 | -1.558% | 44 | 5,735 | -65.699% |
| 2026-07-07 | 39.87 | 40.50 | 37.50 | 38.50 | -6.098% | 19 | 5,736 | -66.234% |
| 2026-07-06 | 36.80 | 41.50 | 36.80 | 41.00 | +7.330% | 87 | 5,725 | -68.293% |
| 2026-07-02 | 37.65 | 42.90 | 36.62 | 38.20 | +7.454% | 65 | 5,710 | -65.969% |
| 2026-07-01 | 34.00 | 35.55 | 33.59 | 35.55 | +21.042% | 7 | 5,711 | -63.432% |
| 2026-06-30 | 29.60 | 29.60 | 29.00 | 29.37 | +4.893% | 5 | 5,713 | -55.737% |
| 2026-06-29 | 28.71 | 29.13 | 28.00 | 28.00 | +2.715% | 55 | 5,715 | -53.571% |
| 2026-06-26 | 27.26 | 27.26 | 27.26 | 27.26 | +8.779% | 1 | 5,714 | -52.311% |
| 2026-06-25 | 25.00 | 25.06 | 25.00 | 25.06 | -7.902% | 12 | 5,712 | -48.125% |
| 2026-06-24 | 30.30 | 30.30 | 26.99 | 27.21 | -11.223% | 15 | 5,706 | -52.223% |
| 2026-06-23 | 29.90 | 33.00 | 29.90 | 30.65 | -12.603% | 25 | 5,700 | -57.586% |
| 2026-06-22 | 33.46 | 35.07 | 33.46 | 35.07 | +2.245% | 2 | 5,699 | -62.931% |
| 2026-06-18 | 32.98 | 34.30 | 32.87 | 34.30 | +7.020% | 3 | 5,698 | -62.099% |
| 2026-06-17 | 29.50 | 35.70 | 29.50 | 32.05 | +20.898% | 136 | 5,718 | -59.438% |
| 2026-06-16 | 27.00 | 27.10 | 26.51 | 26.51 | -3.600% | 17 | 5,713 | -50.962% |
| 2026-06-15 | 28.77 | 30.00 | 27.50 | 27.50 | +9.344% | 169 | 5,598 | -52.727% |
| 2026-06-12 | 25.64 | 27.75 | 25.15 | 25.15 | -0.357% | 9 | 5,599 | -48.310% |
| 2026-06-11 | 25.24 | 25.24 | 25.24 | 25.24 | +9.549% | 1 | 5,600 | -48.494% |
| 2026-06-10 | 23.85 | 25.02 | 23.04 | 23.04 | +18.519% | 25 | 5,601 | -43.576% |
| 2026-06-09 | 22.67 | 22.67 | 18.00 | 19.44 | -8.302% | 16 | 5,604 | -33.128% |
| 2026-06-08 | 21.50 | 21.50 | 21.20 | 21.20 | +9.110% | 5 | 5,603 | -38.679% |
| 2026-06-05 | 21.05 | 21.05 | 18.60 | 19.43 | -15.116% | 9 | 5,597 | -33.093% |
| 2026-06-04 | 20.22 | 22.89 | 20.22 | 22.89 | +15.606% | 3 | 5,598 | -43.207% |
| 2026-06-03 | 20.46 | 20.46 | 19.80 | 19.80 | -11.804% | 10 | 5,597 | -34.343% |
| 2026-06-02 | 22.43 | 22.45 | 21.50 | 22.45 | -7.231% | 26 | 5,597 | -42.094% |
| 2026-06-01 | 23.40 | 24.97 | 21.91 | 24.20 | -4.158% | 38 | 5,597 | -46.281% |
| 2026-05-29 | 20.52 | 25.25 | 20.52 | 25.25 | +32.895% | 29 | 5,607 | -48.515% |
| 2026-05-28 | 14.05 | 19.35 | 13.90 | 19.00 | +27.517% | 59 | 5,603 | -31.579% |
| 2026-05-27 | 13.55 | 15.13 | 13.55 | 14.90 | +8.364% | 30 | 5,611 | -12.752% |
| 2026-05-26 | 13.65 | 13.90 | 13.65 | 13.75 | -0.650% | 6 | 5,609 | -5.455% |
| 2026-05-22 | 13.90 | 14.04 | 13.84 | 13.84 | -3.487% | 4 | 5,607 | -6.069% |
| 2026-05-21 | 14.68 | 14.68 | 14.34 | 14.34 | -2.780% | 3 | 5,606 | -9.344% |
| 2026-05-20 | 14.75 | 14.75 | 14.75 | 14.75 | +5.357% | 92 | 5,606 | -11.864% |
| 2026-05-19 | 14.00 | 14.00 | 14.00 | 14.00 | -6.667% | 30 | 5,607 | -7.143% |
| 2026-05-18 | 16.51 | 16.51 | 15.00 | 15.00 | -3.908% | 20 | 5,607 | -13.333% |
| 2026-05-15 | 15.90 | 16.15 | 15.48 | 15.61 | -10.800% | 37 | 5,611 | -16.720% |
| 2026-05-14 | 16.50 | 17.50 | 16.50 | 17.50 | +16.667% | 2 | 5,609 | -25.714% |
| 2026-05-13 | 15.00 | 15.00 | 15.00 | 15.00 | -3.226% | 1 | 5,610 | -13.333% |
| 2026-05-12 | 15.50 | 15.50 | 15.50 | 15.50 | -10.714% | 3 | 5,610 | -16.129% |
| 2026-05-11 | 15.00 | 17.55 | 15.00 | 17.36 | +15.733% | 24 | 5,612 | -25.115% |
| 2026-05-08 | 14.20 | 15.00 | 14.20 | 15.00 | -1.768% | 15 | 5,616 | -13.333% |
| 2026-05-07 | 15.95 | 15.95 | 15.27 | 15.27 | -6.319% | 11 | 5,622 | -14.866% |
| 2026-05-06 | 16.30 | 16.35 | 16.30 | 16.30 | +2.710% | 6 | 5,622 | -20.245% |
| 2026-05-04 | 15.91 | 15.91 | 15.50 | 15.87 | +13.357% | 3 | 5,616 | -18.084% |
| 2026-05-01 | 14.00 | 14.95 | 14.00 | 14.00 | +0.719% | 123 | 5,504 | -7.143% |
| 2026-04-30 | 13.90 | 13.90 | 13.50 | 13.90 | +8.255% | 11 | 5,504 | -6.475% |
| 2026-04-29 | 13.67 | 14.10 | 12.75 | 12.84 | -23.798% | 65 | 5,508 | +1.246% |
| 2026-04-28 | 16.85 | 16.85 | 16.85 | 16.85 | -11.316% | 3 | 5,510 | -22.849% |
| 2026-04-27 | 19.00 | 19.00 | 19.00 | 19.00 | -6.173% | 1 | 5,513 | -31.579% |
| 2026-04-24 | 19.54 | 20.25 | 19.54 | 20.25 | +3.581% | 17 | 5,514 | -35.802% |
| 2026-04-23 | 20.00 | 20.87 | 19.55 | 19.55 | -10.115% | 27 | 5,515 | -33.504% |
| 2026-04-22 | 24.20 | 24.20 | 21.70 | 21.75 | -0.229% | 28 | 5,521 | -40.230% |
| 2026-04-21 | 23.23 | 23.23 | 21.32 | 21.80 | -6.997% | 27 | 5,530 | -40.367% |
| 2026-04-20 | 23.44 | 23.44 | 23.44 | 23.44 | -2.170% | 1 | 5,530 | -44.539% |
| 2026-04-17 | 23.92 | 24.28 | 23.91 | 23.96 | +12.225% | 21 | 5,530 | -45.743% |
| 2026-04-16 | 20.02 | 21.50 | 20.02 | 21.35 | 0.000% | 43 | 5,527 | -39.110% |
| 2026-04-15 | 19.24 | 21.35 | 19.24 | 21.35 | +30.262% | 381 | 5,484 | -39.110% |
| 2026-04-14 | 16.15 | 17.00 | 15.80 | 16.39 | +27.847% | 27 | 5,382 | -20.683% |
| 2026-04-13 | 13.00 | 13.00 | 12.82 | 12.82 | +5.950% | 3 | 5,365 | +1.404% |
| 2026-04-10 | 12.55 | 12.55 | 12.10 | 12.10 | -7.985% | 40 | 5,367 | +7.438% |
| 2026-04-09 | 12.35 | 13.15 | 12.35 | 13.15 | -5.396% | 30 | 5,387 | -1.141% |
| 2026-04-08 | 15.85 | 15.85 | 13.26 | 13.90 | +9.020% | 42 | 5,402 | -6.475% |
| 2026-04-07 | 11.95 | 12.75 | 11.67 | 12.75 | -1.923% | 43 | 5,419 | +1.961% |
| 2026-04-06 | 13.10 | 13.10 | 13.00 | 13.00 | +3.668% | 60 | 5,438 | 0.000% |
| 2026-04-02 | 12.15 | 12.65 | 12.15 | 12.54 | -4.275% | 22 | 5,457 | +3.668% |
| 2026-04-01 | 13.10 | 13.10 | 13.10 | 13.10 | +3.312% | 15 | 5,457 | -0.763% |
| 2026-03-31 | 11.20 | 12.68 | 11.20 | 12.68 | +16.330% | 283 | 5,472 | +2.524% |
| 2026-03-30 | 11.80 | 11.90 | 10.65 | 10.90 | -6.034% | 79 | 5,300 | +19.266% |
| 2026-03-27 | 12.27 | 12.27 | 11.60 | 11.60 | -11.111% | 18 | 5,319 | +12.069% |
| 2026-03-26 | 13.85 | 13.90 | 13.00 | 13.05 | -9.375% | 44 | 5,329 | -0.383% |
| 2026-03-25 | 14.20 | 14.55 | 14.20 | 14.40 | +13.386% | 36 | 5,369 | -9.722% |
| 2026-03-24 | 13.25 | 13.25 | 12.40 | 12.70 | -9.609% | 47 | 5,387 | +2.362% |
| 2026-03-23 | 13.75 | 14.20 | 13.50 | 14.05 | +4.074% | 56 | 5,423 | -7.473% |
| 2026-03-20 | 14.29 | 14.29 | 13.40 | 13.50 | -10.477% | 45 | 5,446 | -3.704% |
| 2026-03-19 | 14.75 | 15.11 | 14.50 | 15.08 | -2.078% | 33 | 5,471 | -13.793% |
| 2026-03-18 | 16.08 | 16.08 | 15.40 | 15.40 | -6.949% | 16 | 5,501 | -15.584% |
| 2026-03-17 | 16.15 | 16.55 | 16.15 | 16.55 | +3.567% | 42 | 5,515 | -21.450% |
| 2026-03-16 | 15.67 | 15.98 | 15.67 | 15.98 | +4.104% | 12 | 5,509 | -18.648% |
| 2026-03-13 | 15.50 | 15.50 | 15.35 | 15.35 | -9.706% | 29 | 5,500 | -15.309% |
| 2026-03-12 | 17.00 | 17.00 | 17.00 | 17.00 | -4.225% | 1 | 5,472 | -23.529% |
| 2026-03-11 | 18.46 | 18.46 | 17.75 | 17.75 | -3.794% | 22 | 5,472 | -26.761% |
| 2026-03-10 | 18.35 | 18.50 | 18.35 | 18.45 | +8.529% | 110 | 5,494 | -29.539% |
| 2026-03-09 | 17.50 | 17.50 | 17.00 | 17.00 | -2.857% | 2 | 5,544 | -23.529% |
| 2026-03-06 | 17.50 | 17.50 | 17.29 | 17.50 | -5.660% | 40 | 5,602 | -25.714% |
| 2026-03-05 | 19.69 | 19.69 | 18.47 | 18.55 | -9.024% | 43 | 5,580 | -29.919% |
| 2026-03-04 | 19.70 | 20.39 | 19.70 | 20.39 | +19.031% | 62 | 5,578 | -36.243% |
| 2026-03-03 | 15.95 | 17.13 | 15.95 | 17.13 | -7.655% | 14 | 5,594 | -24.110% |
| 2026-03-02 | 16.86 | 18.55 | 16.86 | 18.55 | +10.417% | 36 | 5,588 | -29.919% |
| 2026-02-27 | 16.90 | 17.09 | 16.50 | 16.80 | -10.448% | 33 | 5,618 | -22.619% |
| 2026-02-26 | 18.20 | 18.76 | 17.65 | 18.76 | +4.863% | 23 | 5,619 | -30.704% |
| 2026-02-25 | 16.69 | 18.01 | 16.69 | 17.89 | +14.167% | 5 | 5,637 | -27.334% |
| 2026-02-24 | 15.72 | 16.25 | 14.25 | 15.67 | +2.754% | 2,020 | 5,637 | -17.039% |
| 2026-02-23 | 16.00 | 16.00 | 15.15 | 15.25 | -13.793% | 47 | 4,290 | -14.754% |
| 2026-02-20 | 17.70 | 17.70 | 17.69 | 17.69 | +3.998% | 10 | 4,318 | -26.512% |
| 2026-02-19 | 17.10 | 17.30 | 16.65 | 17.01 | -6.795% | 18 | 4,313 | -23.574% |
| 2026-02-18 | 18.10 | 18.25 | 18.06 | 18.25 | +12.654% | 417 | 4,297 | -28.767% |
| 2026-02-17 | 17.00 | 17.00 | 16.20 | 16.20 | -6.358% | 2 | 4,570 | -19.753% |
| 2026-02-13 | 16.38 | 17.77 | 16.38 | 17.30 | +11.613% | 16 | 4,571 | -24.855% |
| 2026-02-12 | 16.32 | 16.32 | 15.00 | 15.50 | -16.216% | 14 | 4,571 | -16.129% |
| 2026-02-11 | 17.47 | 18.50 | 16.75 | 18.50 | -22.917% | 65 | 4,564 | -29.730% |
| 2026-02-10 | 23.55 | 24.00 | 23.55 | 24.00 | +1.138% | 419 | 4,561 | -45.833% |
| 2026-02-09 | 22.45 | 23.73 | 22.45 | 23.73 | +11.408% | 6 | 4,562 | -45.217% |
| 2026-02-06 | 20.95 | 21.70 | 20.23 | 21.30 | +33.125% | 97 | 4,562 | -38.967% |
| 2026-02-05 | 18.65 | 18.65 | 16.00 | 16.00 | -18.782% | 58 | 4,545 | -18.750% |
| 2026-02-04 | 20.50 | 20.50 | 18.20 | 19.70 | -8.796% | 566 | 4,525 | -34.010% |
| 2026-02-03 | 23.95 | 24.40 | 21.60 | 21.60 | -9.129% | 55 | 4,816 | -39.815% |
| 2026-02-02 | 26.38 | 26.38 | 23.65 | 23.77 | -18.372% | 882 | 4,817 | -45.309% |
| 2026-01-30 | 30.58 | 31.40 | 29.00 | 29.12 | -1.986% | 23 | 3,977 | -55.357% |
| 2026-01-29 | 31.50 | 31.63 | 29.45 | 29.71 | -5.683% | 11 | 3,978 | -56.244% |
| 2026-01-28 | 32.00 | 32.97 | 31.50 | 31.50 | -1.563% | 12 | 3,980 | -58.730% |
| 2026-01-27 | 33.42 | 33.42 | 32.00 | 32.00 | -6.296% | 10 | 3,985 | -59.375% |
| 2026-01-26 | 34.15 | 34.15 | 34.15 | 34.15 | -1.358% | 1 | 3,985 | -61.933% |
| 2026-01-23 | 34.25 | 35.03 | 34.25 | 34.62 | +3.498% | 9 | 3,985 | -62.449% |
| 2026-01-22 | 33.45 | 33.45 | 33.45 | 33.45 | -3.043% | 2 | 3,981 | -61.136% |
| 2026-01-21 | 34.60 | 36.00 | 33.07 | 34.50 | +3.759% | 1,004 | 3,983 | -62.319% |
| 2026-01-20 | 33.60 | 35.06 | 33.25 | 33.25 | -5.941% | 10 | 4,482 | -60.902% |
| 2026-01-16 | 35.00 | 36.40 | 34.59 | 35.35 | -6.974% | 48 | 4,519 | -63.225% |
| 2026-01-15 | 41.41 | 41.41 | 38.00 | 38.00 | -9.588% | 17 | 4,519 | -65.789% |
| 2026-01-14 | 42.03 | 42.03 | 42.03 | 42.03 | -1.982% | 1 | 4,519 | -69.070% |
| 2026-01-13 | 42.50 | 42.88 | 41.60 | 42.88 | +7.200% | 7 | 4,519 | -69.683% |
| 2026-01-09 | 40.50 | 40.50 | 40.00 | 40.00 | -0.670% | 2 | 4,519 | -67.500% |
| 2026-01-08 | 40.35 | 40.40 | 39.60 | 40.27 | -2.257% | 12 | 4,518 | -67.718% |
| 2026-01-07 | 42.76 | 42.76 | 41.20 | 41.20 | -5.829% | 4 | 4,518 | -68.447% |
| 2026-01-06 | 46.60 | 46.60 | 42.64 | 43.75 | -3.698% | 8 | 4,519 | -70.286% |
| 2026-01-05 | 42.20 | 45.46 | 42.14 | 45.43 | +12.395% | 10 | 4,517 | -71.385% |
| 2026-01-02 | 38.20 | 40.42 | 37.05 | 40.42 | +5.178% | 4 | 4,517 | -67.838% |
| 2025-12-31 | 39.90 | 39.90 | 38.43 | 38.43 | -3.660% | 14 | 4,520 | -66.172% |
| 2025-12-30 | 41.04 | 41.40 | 39.89 | 39.89 | -4.341% | 6 | 4,520 | -67.410% |
| 2025-12-29 | 41.98 | 41.98 | 41.28 | 41.70 | -2.388% | 1,034 | 4,520 | -68.825% |
| 2025-12-26 | 43.13 | 43.30 | 42.72 | 42.72 | -2.443% | 3 | 3,489 | -69.569% |
| 2025-12-24 | 43.79 | 43.79 | 43.79 | 43.79 | -1.374% | 1 | 3,489 | -70.313% |
| 2025-12-23 | 44.00 | 44.40 | 43.70 | 44.40 | -2.738% | 43 | 3,489 | -70.721% |
| 2025-12-22 | 47.00 | 47.00 | 45.65 | 45.65 | -0.869% | 3 | 3,486 | -71.522% |
| 2025-12-19 | 45.80 | 46.05 | 45.67 | 46.05 | +2.790% | 1,011 | 3,486 | -71.770% |
| 2025-12-18 | 48.00 | 48.00 | 44.80 | 44.80 | +2.870% | 7 | 2,486 | -70.982% |
| 2025-12-17 | 46.50 | 47.50 | 43.55 | 43.55 | -2.834% | 7 | 2,486 | -70.149% |
| 2025-12-16 | 44.75 | 44.82 | 44.75 | 44.82 | +8.000% | 2 | 2,486 | -70.995% |
| 2025-12-15 | 45.45 | 45.45 | 41.50 | 41.50 | -8.084% | 28 | 2,486 | -68.675% |
| 2025-12-12 | 47.85 | 47.85 | 45.00 | 45.15 | -5.938% | 36 | 2,499 | -71.207% |
| 2025-12-11 | 53.00 | 53.00 | 48.00 | 48.00 | -17.949% | 46 | 2,500 | -72.917% |
| 2025-12-10 | 56.90 | 58.50 | 56.85 | 58.50 | -1.681% | 6 | 2,500 | -77.778% |
| 2025-12-09 | 59.19 | 60.00 | 59.00 | 59.50 | +2.146% | 6 | 2,500 | -78.151% |
| 2025-12-08 | 56.95 | 58.25 | 55.50 | 58.25 | +7.156% | 27 | 2,502 | -77.682% |
| 2025-12-05 | 54.36 | 54.36 | 54.36 | 54.36 | -7.472% | 1 | 2,503 | -76.085% |
| 2025-12-04 | 56.30 | 58.75 | 56.30 | 58.75 | +5.476% | 2 | 2,504 | -77.872% |
| 2025-12-03 | 54.00 | 55.85 | 54.00 | 55.70 | +6.501% | 7 | 2,503 | -76.661% |
| 2025-12-02 | 52.80 | 52.80 | 50.08 | 52.30 | +8.394% | 4 | 2,503 | -75.143% |
| 2025-12-01 | 48.50 | 48.50 | 46.38 | 48.25 | -7.212% | 40 | 2,506 | -73.057% |
| 2025-11-28 | 52.77 | 52.77 | 52.00 | 52.00 | -1.459% | 11 | 2,492 | -75.000% |
| 2025-11-26 | 48.29 | 52.77 | 48.29 | 52.77 | +22.294% | 12 | 2,503 | -75.365% |
| 2025-11-25 | 42.26 | 43.15 | 41.50 | 43.15 | +0.349% | 10 | 2,503 | -69.873% |
| 2025-11-24 | 41.14 | 43.25 | 41.14 | 43.00 | +10.398% | 3 | 2,504 | -69.767% |
| 2025-11-21 | 39.43 | 39.43 | 37.25 | 38.95 | -1.517% | 13 | 2,504 | -66.624% |
| 2025-11-20 | 46.00 | 46.00 | 38.90 | 39.55 | -14.616% | 22 | 2,503 | -67.130% |
| 2025-11-19 | 46.10 | 46.40 | 44.69 | 46.32 | +2.751% | 16 | 2,492 | -71.934% |
| 2025-11-18 | 45.06 | 45.10 | 43.05 | 45.08 | +3.991% | 23 | 2,480 | -71.162% |
| 2025-11-17 | 46.80 | 48.27 | 42.65 | 43.35 | -13.300% | 16 | 2,472 | -70.012% |
| 2025-11-14 | 45.13 | 51.45 | 45.13 | 50.00 | +3.648% | 9 | 2,472 | -74.000% |
| 2025-11-13 | 50.60 | 51.05 | 47.75 | 48.24 | -13.393% | 25 | 2,471 | -73.051% |
| 2025-11-11 | 55.50 | 55.90 | 55.50 | 55.70 | -8.388% | 3 | 2,470 | -76.661% |
| 2025-11-10 | 59.52 | 60.90 | 58.80 | 60.80 | +12.343% | 9 | 2,470 | -78.618% |
| 2025-11-07 | 48.50 | 55.81 | 48.00 | 54.12 | +3.401% | 97 | 2,469 | -75.979% |
| 2025-11-06 | 56.19 | 56.50 | 52.34 | 52.34 | -19.477% | 23 | 2,469 | -75.162% |
| 2025-11-05 | 60.46 | 65.70 | 60.46 | 65.00 | +7.438% | 5 | 2,468 | -80.000% |
| 2025-11-04 | 61.05 | 61.05 | 60.50 | 60.50 | -7.915% | 4 | 2,468 | -78.512% |
| 2025-11-03 | 68.00 | 68.00 | 65.70 | 65.70 | -5.263% | 2 | 2,471 | -80.213% |
| 2025-10-31 | 66.29 | 70.10 | 66.29 | 69.35 | +8.529% | 16 | 2,471 | -81.255% |
| 2025-10-30 | 63.90 | 63.90 | 63.90 | 63.90 | -3.620% | 1 | 2,478 | -79.656% |
| 2025-10-29 | 66.50 | 66.90 | 65.52 | 66.30 | -1.778% | 9 | 2,478 | -80.392% |
| 2025-10-28 | 67.09 | 67.50 | 67.09 | 67.50 | +0.882% | 2 | 2,476 | -80.741% |
| 2025-10-27 | 67.69 | 67.69 | 66.91 | 66.91 | +10.104% | 5 | 2,479 | -80.571% |
| 2025-10-24 | 62.30 | 63.15 | 59.80 | 60.77 | +7.748% | 5 | 2,479 | -78.608% |
| 2025-10-23 | 52.80 | 56.40 | 52.80 | 56.40 | +11.352% | 7 | 2,479 | -76.950% |
| 2025-10-22 | 54.30 | 54.30 | 47.80 | 50.65 | -7.064% | 60 | 2,479 | -74.334% |
| 2025-10-21 | 56.05 | 56.05 | 54.50 | 54.50 | -7.783% | 4 | 2,452 | -76.147% |
| 2025-10-20 | 58.25 | 59.75 | 58.25 | 59.10 | +8.341% | 9 | 2,452 | -78.003% |
| 2025-10-17 | 53.25 | 54.55 | 51.03 | 54.55 | -2.029% | 12 | 2,452 | -76.169% |
| 2025-10-16 | 58.35 | 58.35 | 55.68 | 55.68 | -2.401% | 3 | 2,453 | -76.652% |
| 2025-10-15 | 60.50 | 60.50 | 57.05 | 57.05 | -6.781% | 17 | 2,453 | -77.213% |
| 2025-10-14 | 57.00 | 61.20 | 57.00 | 61.20 | +0.658% | 4 | 2,453 | -78.758% |
| 2025-10-13 | 62.27 | 62.27 | 59.14 | 60.80 | -2.455% | 13 | 2,453 | -78.618% |
| 2025-10-10 | 68.00 | 68.09 | 62.33 | 62.33 | -10.740% | 21 | 2,461 | -79.143% |
| 2025-10-09 | 68.38 | 69.83 | 67.90 | 69.83 | +0.403% | 5 | 2,464 | -81.383% |
| 2025-10-08 | 66.58 | 69.78 | 64.50 | 69.55 | +8.081% | 19 | 2,463 | -81.308% |
| 2025-10-07 | 65.50 | 65.50 | 63.98 | 64.35 | -4.098% | 20 | 2,475 | -79.798% |
| 2025-10-06 | 70.46 | 70.46 | 65.60 | 67.10 | -0.104% | 15 | 2,475 | -80.626% |
| 2025-10-03 | 65.85 | 68.23 | 65.85 | 67.17 | +2.550% | 10 | 2,475 | -80.646% |
| 2025-10-02 | 62.13 | 65.50 | 62.00 | 65.50 | +11.395% | 6 | 2,477 | -80.153% |
| 2025-10-01 | 62.20 | 62.76 | 58.80 | 58.80 | -5.920% | 9 | 2,476 | -77.891% |
| 2025-09-30 | 62.00 | 62.60 | 60.19 | 62.50 | +8.923% | 49 | 2,475 | -79.200% |
| 2025-09-29 | 50.70 | 57.63 | 50.70 | 57.38 | +25.916% | 175 | 2,437 | -77.344% |
| 2025-09-26 | 46.15 | 46.15 | 45.40 | 45.57 | -2.836% | 17 | 2,427 | -71.472% |
| 2025-09-25 | 48.00 | 48.95 | 45.70 | 46.90 | -6.256% | 109 | 2,438 | -72.281% |
| 2025-09-24 | 49.17 | 51.79 | 49.02 | 50.03 | +3.797% | 30 | 2,382 | -74.016% |
| 2025-09-23 | 49.50 | 49.58 | 48.20 | 48.20 | +0.417% | 15 | 2,390 | -73.029% |
| 2025-09-22 | 46.95 | 48.00 | 46.95 | 48.00 | +1.053% | 42 | 2,403 | -72.917% |
| 2025-09-19 | 46.65 | 47.50 | 46.40 | 47.50 | +4.235% | 11 | 2,392 | -72.632% |
| 2025-09-18 | 45.05 | 47.25 | 45.05 | 45.57 | +4.112% | 17 | 2,393 | -71.472% |
| 2025-09-17 | 42.30 | 44.00 | 42.00 | 43.77 | +1.319% | 21 | 2,394 | -70.299% |
| 2025-09-16 | 41.40 | 43.20 | 41.10 | 43.20 | +5.623% | 21 | 2,397 | -69.907% |
| 2025-09-15 | 41.50 | 42.30 | 39.90 | 40.90 | -2.270% | 45 | 2,396 | -68.215% |
| 2025-09-12 | 42.80 | 42.80 | 41.25 | 41.85 | -4.014% | 29 | 2,417 | -68.937% |
| 2025-09-11 | 44.60 | 46.15 | 43.60 | 43.60 | -0.570% | 24 | 2,406 | -70.183% |
| 2025-09-10 | 46.46 | 47.85 | 43.85 | 43.85 | -1.682% | 283 | 2,403 | -70.353% |
| 2025-09-09 | 42.85 | 45.00 | 41.60 | 44.60 | +2.765% | 75 | 2,369 | -70.852% |
| 2025-09-08 | 39.00 | 43.50 | 38.85 | 43.40 | +36.693% | 142 | 2,346 | -70.046% |
| 2025-09-05 | 31.64 | 31.75 | 29.55 | 31.75 | -5.082% | 50 | 2,336 | -59.055% |
| 2025-09-04 | 33.00 | 34.24 | 32.50 | 33.45 | +7.729% | 5 | 2,349 | -61.136% |
| 2025-09-03 | 32.06 | 33.05 | 31.05 | 31.05 | -3.870% | 57 | 2,349 | -58.132% |
| 2025-09-02 | 32.13 | 32.95 | 30.35 | 32.30 | -4.438% | 72 | 2,384 | -59.752% |
| 2025-08-29 | 33.65 | 33.95 | 33.25 | 33.80 | -0.148% | 58 | 2,384 | -61.538% |
| 2025-08-28 | 34.70 | 34.70 | 33.85 | 33.85 | -0.733% | 5 | 2,384 | -61.595% |
| 2025-08-27 | 35.00 | 35.70 | 34.10 | 34.10 | -7.588% | 79 | 2,387 | -61.877% |
| 2025-08-26 | 36.20 | 36.90 | 36.15 | 36.90 | -3.022% | 3 | 2,386 | -64.770% |
| 2025-08-25 | 38.30 | 38.30 | 37.00 | 38.05 | -1.066% | 4 | 2,386 | -65.834% |
| 2025-08-22 | 37.60 | 40.10 | 37.60 | 38.46 | +4.653% | 17 | 2,387 | -66.199% |
| 2025-08-21 | 36.96 | 36.96 | 36.75 | 36.75 | +5.512% | 2 | 2,384 | -64.626% |
| 2025-08-20 | 34.00 | 35.25 | 31.75 | 34.83 | -4.706% | 84 | 2,385 | -62.676% |
| 2025-08-19 | 43.20 | 43.20 | 36.55 | 36.55 | -13.491% | 24 | 2,317 | -64.432% |
| 2025-08-18 | 41.43 | 42.25 | 41.43 | 42.25 | +4.321% | 4 | 2,314 | -69.231% |
| 2025-08-15 | 39.44 | 40.50 | 39.44 | 40.50 | +4.868% | 2 | 2,314 | -67.901% |
| 2025-08-14 | 38.97 | 38.97 | 38.62 | 38.62 | +0.312% | 4 | 2,316 | -66.339% |
| 2025-08-13 | 39.00 | 40.00 | 38.45 | 38.50 | -9.518% | 25 | 2,319 | -66.234% |
| 2025-08-12 | 44.20 | 44.20 | 41.82 | 42.55 | +2.407% | 67 | 2,325 | -69.448% |
| 2025-08-11 | 42.61 | 45.90 | 41.55 | 41.55 | -4.373% | 27 | 2,322 | -68.712% |
| 2025-08-08 | 41.50 | 43.50 | 41.50 | 43.45 | +8.219% | 40 | 2,310 | -70.081% |
| 2025-08-07 | 38.70 | 40.22 | 37.74 | 40.15 | +14.714% | 38 | 2,307 | -67.621% |
| 2025-08-05 | 36.10 | 36.10 | 35.00 | 35.00 | -3.978% | 14 | 2,328 | -62.857% |
| 2025-08-04 | 36.47 | 36.50 | 36.45 | 36.45 | +11.400% | 4 | 2,329 | -64.335% |
| 2025-08-01 | 31.03 | 35.45 | 28.40 | 32.72 | -6.701% | 43 | 2,327 | -60.269% |
| 2025-07-31 | 35.75 | 39.00 | 34.90 | 35.07 | -5.878% | 32 | 2,342 | -62.931% |
| 2025-07-30 | 37.00 | 37.44 | 36.85 | 37.26 | +2.110% | 44 | 2,341 | -65.110% |
| 2025-07-29 | 38.50 | 38.50 | 36.49 | 36.49 | -3.974% | 6 | 2,339 | -64.374% |
| 2025-07-28 | 37.30 | 38.00 | 36.70 | 38.00 | +3.825% | 18 | 2,336 | -65.789% |
| 2025-07-25 | 36.60 | 36.60 | 36.60 | 36.60 | +3.977% | 1 | 2,335 | -64.481% |
| 2025-07-24 | 34.90 | 35.20 | 34.90 | 35.20 | +1.970% | 2 | 2,334 | -63.068% |
| 2025-07-23 | 35.13 | 35.30 | 34.52 | 34.52 | -4.111% | 13 | 2,335 | -62.341% |
| 2025-07-22 | 35.00 | 36.80 | 33.94 | 36.00 | -4.459% | 34 | 2,330 | -63.889% |
| 2025-07-21 | 40.55 | 41.05 | 37.68 | 37.68 | -6.152% | 39 | 2,349 | -65.499% |
| 2025-07-18 | 41.00 | 42.41 | 38.95 | 40.15 | +4.421% | 41 | 2,343 | -67.621% |
| 2025-07-17 | 38.27 | 38.75 | 37.58 | 38.45 | +3.499% | 154 | 2,334 | -66.190% |
| 2025-07-16 | 36.00 | 37.65 | 35.90 | 37.15 | +6.143% | 7 | 2,206 | -65.007% |
| 2025-07-15 | 34.52 | 35.51 | 34.22 | 35.00 | +3.306% | 46 | 2,205 | -62.857% |
| 2025-07-14 | 35.20 | 37.10 | 33.88 | 33.88 | -3.062% | 43 | 2,181 | -61.629% |
| 2025-07-11 | 36.50 | 36.50 | 34.20 | 34.95 | +2.044% | 42 | 2,155 | -62.804% |
| 2025-07-10 | 31.50 | 34.44 | 31.50 | 34.25 | +7.199% | 53 | 2,146 | -62.044% |
| 2025-07-09 | 30.84 | 31.95 | 30.84 | 31.95 | +3.231% | 52 | 2,137 | -59.311% |
| 2025-07-08 | 31.45 | 31.45 | 30.40 | 30.95 | -3.432% | 46 | 2,136 | -57.997% |
| 2025-07-07 | 31.55 | 33.25 | 31.15 | 32.05 | -1.080% | 60 | 2,136 | -59.438% |
| 2025-07-03 | 34.00 | 34.00 | 31.70 | 32.40 | -6.763% | 25 | 2,131 | -59.877% |
| 2025-07-02 | 32.95 | 37.42 | 32.65 | 34.75 | +11.093% | 75 | 2,131 | -62.590% |
| 2025-07-01 | 34.55 | 35.55 | 30.00 | 31.28 | -1.169% | 127 | 2,145 | -58.440% |
| 2025-06-30 | 28.75 | 31.65 | 28.45 | 31.65 | +26.600% | 142 | 2,108 | -58.926% |
| 2025-06-27 | 25.38 | 25.38 | 24.45 | 25.00 | -2.534% | 12 | 2,045 | -48.000% |
| 2025-06-26 | 25.30 | 25.80 | 25.30 | 25.65 | +3.095% | 28 | 2,045 | -49.318% |
| 2025-06-25 | 25.85 | 26.24 | 24.15 | 24.88 | 0.000% | 2,055 | 0 | -47.749% |