HOOD271217C00125000
HOOD Dec 17 2027 125.00 Call
optionOPRA
EODOct 30, 2026
11.95USD-21.639%(-3.30)64Vol1,589OI
HOOD271217C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 12.00 | 12.25 | 11.25 | 11.95 | -21.639% | 64 | 1,573 | 0.000% |
| 2026-10-29 | 14.48 | 15.25 | 14.48 | 15.25 | +3.460% | 5 | 1,569 | -21.639% |
| 2026-10-28 | 14.70 | 16.05 | 14.70 | 14.74 | -17.791% | 51 | 1,566 | -18.928% |
| 2026-10-27 | 17.65 | 17.93 | 17.65 | 17.93 | +9.329% | 7 | 1,566 | -33.352% |
| 2026-10-26 | 16.55 | 16.55 | 16.03 | 16.40 | -11.111% | 13 | 1,570 | -27.134% |
| 2026-10-23 | 18.50 | 18.50 | 18.45 | 18.45 | 0.000% | 23 | 1,588 | -35.230% |
| 2026-10-22 | 18.95 | 18.95 | 18.45 | 18.45 | -13.380% | 19 | 1,599 | -35.230% |
| 2026-10-21 | 21.10 | 21.84 | 20.20 | 21.30 | +4.926% | 82 | 1,617 | -43.897% |
| 2026-10-20 | 20.71 | 20.91 | 20.30 | 20.30 | +3.046% | 7 | 1,613 | -41.133% |
| 2026-10-19 | 20.20 | 20.20 | 19.70 | 19.70 | -1.204% | 10 | 1,608 | -39.340% |
| 2026-10-16 | 22.00 | 22.00 | 19.92 | 19.94 | -8.322% | 21 | 1,608 | -40.070% |
| 2026-10-15 | 18.45 | 21.75 | 18.20 | 21.75 | +2.837% | 85 | 1,641 | -45.057% |
| 2026-10-14 | 25.12 | 25.12 | 21.00 | 21.15 | -21.667% | 59 | 1,632 | -43.499% |
| 2026-10-13 | 26.15 | 27.90 | 26.15 | 27.00 | +3.250% | 23 | 1,640 | -55.741% |
| 2026-10-09 | 26.05 | 26.15 | 25.91 | 26.15 | +3.360% | 51 | 1,616 | -54.302% |
| 2026-10-08 | 23.65 | 25.75 | 23.65 | 25.30 | -2.692% | 90 | 1,604 | -52.767% |
| 2026-10-07 | 25.35 | 26.00 | 25.25 | 26.00 | -6.643% | 30 | 1,588 | -54.038% |
| 2026-10-06 | 29.25 | 29.25 | 27.80 | 27.85 | -5.593% | 52 | 1,587 | -57.092% |
| 2026-10-05 | 29.50 | 29.50 | 29.50 | 29.50 | -0.102% | 1 | 1,587 | -59.492% |
| 2026-10-02 | 32.50 | 32.50 | 29.00 | 29.53 | +4.346% | 8 | 1,582 | -59.533% |
| 2026-10-01 | 29.30 | 29.30 | 28.00 | 28.30 | -3.082% | 24 | 1,589 | -57.774% |
| 2026-09-30 | 30.88 | 30.88 | 29.20 | 29.20 | -11.084% | 9 | 1,584 | -59.075% |
| 2026-09-29 | 32.84 | 32.84 | 32.84 | 32.84 | -2.116% | 9 | 1,593 | -63.611% |
| 2026-09-28 | 33.55 | 33.55 | 33.55 | 33.55 | -5.440% | 10 | 1,593 | -64.382% |
| 2026-09-24 | 37.10 | 37.10 | 35.48 | 35.48 | -9.605% | 13 | 1,601 | -66.319% |
| 2026-09-23 | 37.60 | 39.94 | 37.60 | 39.25 | +2.641% | 9 | 1,600 | -69.554% |
| 2026-09-21 | 40.20 | 40.20 | 37.04 | 38.24 | +6.965% | 39 | 1,598 | -68.750% |
| 2026-09-18 | 33.31 | 35.75 | 33.15 | 35.75 | +40.306% | 33 | 1,598 | -66.573% |
| 2026-09-16 | 26.85 | 27.15 | 25.48 | 25.48 | -14.640% | 11 | 1,593 | -53.100% |
| 2026-09-15 | 29.75 | 29.85 | 29.75 | 29.85 | -8.154% | 7 | 1,595 | -59.966% |
| 2026-09-14 | 32.85 | 32.85 | 32.50 | 32.50 | +0.464% | 3 | 1,594 | -63.231% |
| 2026-09-11 | 31.91 | 32.35 | 31.91 | 32.35 | +0.155% | 2 | 1,594 | -63.060% |
| 2026-09-10 | 32.30 | 32.30 | 32.30 | 32.30 | -5.721% | 1 | 1,595 | -63.003% |
| 2026-09-09 | 34.25 | 34.26 | 34.25 | 34.26 | -5.123% | 3 | 1,596 | -65.120% |
| 2026-09-08 | 40.52 | 40.52 | 36.11 | 36.11 | -6.208% | 51 | 1,591 | -66.907% |
| 2026-09-04 | 39.38 | 39.38 | 38.50 | 38.50 | -3.750% | 8 | 1,587 | -68.961% |
| 2026-09-03 | 34.39 | 40.55 | 34.39 | 40.00 | +48.258% | 88 | 1,596 | -70.125% |
| 2026-08-31 | 25.00 | 27.10 | 25.00 | 26.98 | -4.292% | 5 | 1,594 | -55.708% |
| 2026-08-28 | 28.19 | 28.19 | 28.19 | 28.19 | -12.044% | 1 | 1,593 | -57.609% |
| 2026-08-25 | 28.32 | 32.05 | 28.32 | 32.05 | +17.356% | 279 | 1,670 | -62.715% |
| 2026-08-24 | 29.50 | 29.50 | 27.31 | 27.31 | -7.830% | 7 | 1,668 | -56.243% |
| 2026-08-21 | 31.15 | 31.15 | 29.26 | 29.63 | +27.167% | 5 | 1,670 | -59.669% |
| 2026-08-19 | 20.79 | 23.30 | 20.79 | 23.30 | +5.621% | 4 | 1,670 | -48.712% |
| 2026-08-17 | 22.06 | 22.06 | 22.06 | 22.06 | -6.406% | 1 | 1,669 | -45.830% |
| 2026-08-13 | 23.57 | 23.57 | 23.57 | 23.57 | +9.120% | 1 | 1,669 | -49.300% |
| 2026-08-11 | 21.61 | 21.61 | 21.60 | 21.60 | -3.571% | 39 | 1,669 | -44.676% |
| 2026-08-10 | 21.45 | 22.40 | 21.45 | 22.40 | +3.752% | 4 | 1,666 | -46.652% |
| 2026-08-07 | 21.90 | 21.90 | 21.59 | 21.59 | +3.203% | 4 | 1,665 | -44.650% |
| 2026-08-06 | 20.92 | 20.92 | 20.92 | 20.92 | -9.043% | 1 | 1,665 | -42.878% |
| 2026-08-05 | 23.00 | 23.00 | 23.00 | 23.00 | +2.496% | 3 | 1,665 | -48.043% |
| 2026-08-04 | 22.00 | 22.44 | 21.42 | 22.44 | +4.033% | 19 | 1,654 | -46.747% |
| 2026-08-03 | 18.80 | 21.57 | 18.80 | 21.57 | +13.526% | 74 | 1,585 | -44.599% |
| 2026-07-30 | 19.90 | 20.12 | 19.00 | 19.00 | -10.672% | 4 | 1,586 | -37.105% |
| 2026-07-29 | 21.40 | 21.44 | 21.23 | 21.27 | -7.401% | 35 | 1,618 | -43.818% |
| 2026-07-28 | 23.04 | 23.04 | 22.97 | 22.97 | -3.730% | 3 | 1,619 | -47.976% |
| 2026-07-27 | 23.86 | 23.86 | 23.86 | 23.86 | -2.811% | 1 | 1,619 | -49.916% |
| 2026-07-24 | 23.88 | 24.59 | 23.88 | 24.55 | -15.345% | 503 | 1,119 | -51.324% |
| 2026-07-23 | 27.50 | 29.28 | 27.50 | 29.00 | -8.661% | 11 | 1,123 | -58.793% |
| 2026-07-21 | 31.75 | 31.75 | 31.75 | 31.75 | +14.414% | 2 | 1,121 | -62.362% |
| 2026-07-20 | 27.75 | 27.75 | 27.75 | 27.75 | +11.000% | 1 | 1,120 | -56.937% |
| 2026-07-17 | 25.00 | 25.00 | 25.00 | 25.00 | -25.373% | 2 | 1,122 | -52.200% |
| 2026-07-16 | 33.50 | 33.50 | 33.50 | 33.50 | -5.767% | 1 | 1,122 | -64.328% |
| 2026-07-15 | 36.83 | 36.83 | 35.55 | 35.55 | +0.509% | 4 | 1,123 | -66.385% |
| 2026-07-13 | 35.37 | 35.37 | 35.37 | 35.37 | +2.522% | 1 | 1,124 | -66.214% |
| 2026-07-10 | 35.92 | 35.92 | 34.50 | 34.50 | -7.631% | 4 | 1,121 | -65.362% |
| 2026-07-09 | 38.56 | 38.56 | 37.35 | 37.35 | +6.867% | 17 | 1,133 | -68.005% |
| 2026-07-08 | 34.72 | 34.95 | 34.25 | 34.95 | -5.413% | 16 | 1,134 | -65.808% |
| 2026-07-07 | 38.00 | 38.00 | 36.80 | 36.95 | -5.740% | 27 | 1,124 | -67.659% |
| 2026-07-06 | 35.57 | 39.20 | 35.57 | 39.20 | +11.522% | 66 | 1,114 | -69.515% |
| 2026-07-02 | 39.00 | 40.59 | 35.15 | 35.15 | +5.937% | 18 | 1,114 | -66.003% |
| 2026-07-01 | 33.15 | 33.60 | 33.15 | 33.18 | +12.475% | 32 | 1,105 | -63.984% |
| 2026-06-30 | 29.50 | 29.50 | 29.50 | 29.50 | +2.076% | 4 | 1,109 | -59.492% |
| 2026-06-29 | 27.13 | 28.90 | 27.13 | 28.90 | +15.277% | 32 | 1,119 | -58.651% |
| 2026-06-26 | 24.85 | 25.36 | 24.85 | 25.07 | +8.060% | 29 | 1,132 | -52.333% |
| 2026-06-25 | 24.00 | 24.00 | 23.20 | 23.20 | -10.425% | 6 | 1,138 | -48.491% |
| 2026-06-24 | 27.20 | 27.36 | 25.90 | 25.90 | -11.604% | 22 | 1,134 | -53.861% |
| 2026-06-23 | 29.30 | 29.30 | 29.30 | 29.30 | -5.484% | 1 | 1,135 | -59.215% |
| 2026-06-22 | 35.00 | 35.00 | 31.00 | 31.00 | -3.125% | 6 | 1,137 | -61.452% |
| 2026-06-18 | 30.75 | 33.27 | 30.75 | 32.00 | -1.538% | 62 | 1,126 | -62.656% |
| 2026-06-17 | 28.52 | 33.56 | 28.52 | 32.50 | +27.451% | 112 | 1,151 | -63.231% |
| 2026-06-16 | 27.09 | 27.09 | 24.79 | 25.50 | -10.085% | 100 | 1,176 | -53.137% |
| 2026-06-15 | 28.16 | 28.40 | 28.03 | 28.36 | +15.661% | 35 | 1,151 | -57.863% |
| 2026-06-12 | 26.37 | 26.37 | 24.52 | 24.52 | +7.121% | 4 | 1,150 | -51.264% |
| 2026-06-11 | 22.89 | 22.89 | 22.89 | 22.89 | +6.465% | 1 | 1,150 | -47.794% |
| 2026-06-10 | 23.50 | 23.50 | 21.50 | 21.50 | +16.468% | 8 | 1,150 | -44.419% |
| 2026-06-09 | 18.35 | 18.46 | 18.35 | 18.46 | -0.216% | 2 | 1,149 | -35.265% |
| 2026-06-05 | 20.47 | 20.50 | 18.50 | 18.50 | -11.695% | 7 | 1,146 | -35.405% |
| 2026-06-04 | 19.55 | 20.95 | 19.55 | 20.95 | +11.436% | 3 | 1,146 | -42.959% |
| 2026-06-03 | 20.00 | 20.00 | 18.70 | 18.80 | -18.332% | 7 | 1,149 | -36.436% |
| 2026-06-01 | 22.45 | 23.02 | 22.45 | 23.02 | -3.682% | 3 | 1,152 | -48.089% |
| 2026-05-29 | 22.80 | 23.90 | 22.80 | 23.90 | +32.630% | 99 | 1,147 | -50.000% |
| 2026-05-28 | 15.75 | 18.02 | 15.70 | 18.02 | +24.276% | 25 | 1,124 | -33.685% |
| 2026-05-27 | 14.50 | 14.50 | 14.50 | 14.50 | +8.614% | 1 | 1,124 | -17.586% |
| 2026-05-26 | 13.36 | 13.36 | 13.35 | 13.35 | -2.555% | 2 | 1,125 | -10.487% |
| 2026-05-21 | 13.70 | 13.70 | 13.70 | 13.70 | -1.083% | 1 | 1,124 | -12.774% |
| 2026-05-20 | 13.90 | 13.90 | 13.74 | 13.85 | -7.667% | 78 | 1,145 | -13.718% |
| 2026-05-15 | 15.00 | 15.00 | 15.00 | 15.00 | -9.910% | 15 | 1,130 | -20.333% |
| 2026-05-14 | 14.03 | 16.65 | 14.03 | 16.65 | +14.433% | 3 | 1,129 | -28.228% |
| 2026-05-13 | 12.70 | 14.60 | 12.70 | 14.55 | -3.322% | 45 | 1,157 | -17.869% |
| 2026-05-12 | 15.00 | 15.05 | 14.10 | 15.05 | -5.937% | 16 | 1,160 | -20.598% |
| 2026-05-11 | 14.60 | 16.00 | 14.60 | 16.00 | +11.888% | 5 | 1,160 | -25.313% |
| 2026-05-08 | 13.38 | 14.50 | 13.38 | 14.30 | +2.216% | 97 | 1,114 | -16.434% |
| 2026-05-07 | 13.99 | 13.99 | 13.99 | 13.99 | -6.733% | 1 | 1,113 | -14.582% |
| 2026-05-06 | 15.00 | 15.00 | 15.00 | 15.00 | +2.041% | 1 | 1,113 | -20.333% |
| 2026-05-04 | 14.94 | 15.40 | 14.70 | 14.70 | +6.522% | 55 | 1,112 | -18.707% |
| 2026-05-01 | 13.75 | 13.80 | 13.75 | 13.80 | +4.943% | 6 | 1,059 | -13.406% |
| 2026-04-30 | 12.95 | 13.15 | 12.66 | 13.15 | +10.042% | 13 | 1,059 | -9.125% |
| 2026-04-29 | 12.40 | 12.55 | 11.95 | 11.95 | -32.638% | 10 | 1,068 | 0.000% |
| 2026-04-28 | 17.58 | 17.74 | 17.58 | 17.74 | -1.444% | 2 | 1,068 | -32.638% |
| 2026-04-27 | 18.00 | 18.00 | 18.00 | 18.00 | -5.113% | 1 | 1,068 | -33.611% |
| 2026-04-24 | 18.61 | 19.08 | 18.61 | 18.97 | -11.106% | 92 | 1,068 | -37.006% |
| 2026-04-22 | 21.34 | 21.34 | 21.34 | 21.34 | +2.843% | 1 | 1,042 | -44.002% |
| 2026-04-21 | 20.75 | 20.75 | 20.75 | 20.75 | -4.466% | 3 | 1,041 | -42.410% |
| 2026-04-20 | 21.72 | 21.72 | 21.72 | 21.72 | -3.122% | 1 | 1,041 | -44.982% |
| 2026-04-17 | 22.71 | 23.75 | 22.42 | 22.42 | +12.100% | 7 | 1,040 | -46.699% |
| 2026-04-16 | 20.00 | 20.05 | 20.00 | 20.00 | +0.806% | 18 | 1,038 | -40.250% |
| 2026-04-15 | 17.83 | 19.84 | 17.83 | 19.84 | +27.017% | 12 | 1,038 | -39.768% |
| 2026-04-14 | 15.62 | 15.62 | 15.62 | 15.62 | +35.826% | 1 | 1,038 | -23.496% |
| 2026-04-10 | 11.20 | 11.50 | 11.20 | 11.50 | -7.033% | 56 | 1,038 | +3.913% |
| 2026-04-09 | 12.00 | 12.37 | 11.20 | 12.37 | -6.642% | 5 | 990 | -3.395% |
| 2026-04-08 | 13.25 | 13.25 | 13.25 | 13.25 | +15.217% | 1 | 991 | -9.811% |
| 2026-04-07 | 10.90 | 11.50 | 10.90 | 11.50 | -6.504% | 2 | 991 | +3.913% |
| 2026-04-06 | 12.86 | 12.86 | 11.80 | 12.30 | +6.957% | 6 | 990 | -2.846% |
| 2026-04-02 | 11.50 | 11.50 | 11.50 | 11.50 | -3.361% | 1 | 985 | +3.913% |
| 2026-04-01 | 12.34 | 12.34 | 11.90 | 11.90 | +5.310% | 11 | 985 | +0.420% |
| 2026-03-31 | 11.30 | 11.30 | 11.30 | 11.30 | +11.881% | 1 | 974 | +5.752% |
| 2026-03-30 | 10.90 | 11.18 | 10.10 | 10.10 | -15.833% | 5 | 973 | +18.317% |
| 2026-03-26 | 12.90 | 12.90 | 12.00 | 12.00 | +1.351% | 3 | 971 | -0.417% |
| 2026-03-24 | 11.92 | 12.30 | 11.47 | 11.84 | -7.716% | 30 | 970 | +0.929% |
| 2026-03-23 | 12.83 | 12.83 | 12.83 | 12.83 | +3.887% | 1 | 965 | -6.859% |
| 2026-03-20 | 13.45 | 13.45 | 12.35 | 12.35 | -11.786% | 3 | 966 | -3.239% |
| 2026-03-19 | 14.12 | 14.12 | 14.00 | 14.00 | -6.667% | 4 | 966 | -14.643% |
| 2026-03-16 | 15.00 | 15.00 | 15.00 | 15.00 | -8.481% | 1 | 965 | -20.333% |
| 2026-03-11 | 16.39 | 16.39 | 16.39 | 16.39 | -3.588% | 1 | 965 | -27.090% |
| 2026-03-10 | 17.00 | 17.00 | 17.00 | 17.00 | +5.003% | 3 | 965 | -29.706% |
| 2026-03-09 | 16.00 | 16.40 | 16.00 | 16.19 | -7.221% | 4 | 962 | -26.189% |
| 2026-03-06 | 16.80 | 17.45 | 16.80 | 17.45 | -1.133% | 2 | 961 | -31.519% |
| 2026-03-05 | 18.50 | 18.50 | 17.55 | 17.65 | -9.021% | 4 | 961 | -32.295% |
| 2026-03-04 | 18.70 | 19.50 | 18.70 | 19.40 | +20.273% | 14 | 961 | -38.402% |
| 2026-02-27 | 16.00 | 16.13 | 16.00 | 16.13 | -3.413% | 6 | 971 | -25.914% |
| 2026-02-25 | 16.31 | 16.70 | 16.31 | 16.70 | +5.897% | 5 | 973 | -28.443% |
| 2026-02-19 | 15.77 | 15.77 | 15.77 | 15.77 | -1.438% | 2 | 973 | -24.223% |
| 2026-02-17 | 16.00 | 16.00 | 16.00 | 16.00 | -3.206% | 10 | 971 | -25.313% |
| 2026-02-13 | 17.27 | 17.27 | 16.53 | 16.53 | +8.965% | 9 | 966 | -27.707% |
| 2026-02-12 | 15.50 | 15.50 | 14.62 | 15.17 | -4.591% | 8 | 966 | -21.226% |
| 2026-02-11 | 16.90 | 16.90 | 15.90 | 15.90 | -28.217% | 13 | 960 | -24.843% |
| 2026-02-10 | 22.15 | 22.15 | 22.15 | 22.15 | -2.251% | 1 | 956 | -46.050% |
| 2026-02-09 | 22.66 | 22.66 | 22.66 | 22.66 | +14.734% | 2 | 955 | -47.264% |
| 2026-02-06 | 19.31 | 19.75 | 19.31 | 19.75 | +30.968% | 12 | 954 | -39.494% |
| 2026-02-05 | 15.08 | 15.08 | 15.08 | 15.08 | -15.613% | 1 | 955 | -20.756% |
| 2026-02-04 | 19.14 | 19.14 | 17.46 | 17.87 | -14.905% | 11 | 955 | -33.128% |
| 2026-02-03 | 22.40 | 22.40 | 20.10 | 21.00 | -7.407% | 8 | 952 | -43.095% |
| 2026-02-02 | 25.10 | 25.10 | 22.56 | 22.68 | -21.113% | 65 | 949 | -47.310% |
| 2026-01-30 | 30.00 | 30.00 | 28.75 | 28.75 | +2.679% | 7 | 920 | -58.435% |
| 2026-01-29 | 28.61 | 28.61 | 28.00 | 28.00 | -8.046% | 3 | 918 | -57.321% |
| 2026-01-28 | 32.02 | 32.02 | 30.45 | 30.45 | -1.136% | 11 | 917 | -60.755% |
| 2026-01-27 | 30.80 | 30.80 | 30.80 | 30.80 | -3.990% | 3 | 916 | -61.201% |
| 2026-01-26 | 33.20 | 33.20 | 32.08 | 32.08 | +1.583% | 23 | 916 | -62.749% |
| 2026-01-21 | 33.23 | 33.50 | 31.58 | 31.58 | -6.789% | 29 | 897 | -62.160% |
| 2026-01-16 | 33.20 | 34.80 | 33.20 | 33.88 | -3.062% | 8 | 875 | -64.728% |
| 2026-01-15 | 39.10 | 39.10 | 34.95 | 34.95 | -11.519% | 11 | 875 | -65.808% |
| 2026-01-12 | 40.20 | 40.20 | 39.50 | 39.50 | +2.999% | 3 | 868 | -69.747% |
| 2026-01-09 | 38.35 | 38.35 | 38.35 | 38.35 | -8.690% | 2 | 869 | -68.840% |
| 2026-01-06 | 42.00 | 42.00 | 42.00 | 42.00 | +13.636% | 1 | 869 | -71.548% |
| 2025-12-31 | 37.37 | 37.37 | 36.74 | 36.96 | -3.925% | 4 | 869 | -67.668% |
| 2025-12-30 | 39.39 | 39.95 | 38.47 | 38.47 | -1.384% | 236 | 869 | -68.937% |
| 2025-12-29 | 40.00 | 40.50 | 39.01 | 39.01 | -6.897% | 9 | 680 | -69.367% |
| 2025-12-26 | 42.04 | 42.16 | 41.90 | 41.90 | -5.118% | 3 | 680 | -71.480% |
| 2025-12-22 | 44.16 | 44.16 | 44.16 | 44.16 | -1.097% | 1 | 681 | -72.939% |
| 2025-12-19 | 44.14 | 44.65 | 44.14 | 44.65 | +3.717% | 4 | 680 | -73.236% |
| 2025-12-18 | 44.98 | 44.98 | 43.05 | 43.05 | -5.281% | 2 | 681 | -72.242% |
| 2025-12-17 | 46.05 | 46.05 | 45.45 | 45.45 | +4.124% | 10 | 680 | -73.707% |
| 2025-12-12 | 44.50 | 44.50 | 43.40 | 43.65 | -5.150% | 3 | 682 | -72.623% |
| 2025-12-11 | 50.00 | 50.00 | 46.02 | 46.02 | -17.674% | 39 | 681 | -74.033% |
| 2025-12-10 | 55.90 | 55.90 | 55.90 | 55.90 | -1.585% | 10 | 656 | -78.623% |
| 2025-12-09 | 56.80 | 56.80 | 56.80 | 56.80 | +9.231% | 1 | 656 | -78.961% |
| 2025-12-05 | 52.00 | 52.00 | 52.00 | 52.00 | -3.704% | 30 | 656 | -77.019% |
| 2025-12-03 | 48.60 | 54.00 | 48.60 | 54.00 | +7.677% | 8 | 673 | -77.870% |
| 2025-12-02 | 50.50 | 50.50 | 50.15 | 50.15 | +6.250% | 3 | 678 | -76.171% |
| 2025-12-01 | 46.17 | 47.20 | 46.17 | 47.20 | -6.590% | 33 | 676 | -74.682% |
| 2025-11-28 | 50.53 | 50.53 | 50.53 | 50.53 | +1.916% | 1 | 692 | -76.351% |
| 2025-11-26 | 48.00 | 49.58 | 47.56 | 49.58 | +18.471% | 45 | 674 | -75.898% |
| 2025-11-24 | 39.24 | 41.85 | 38.20 | 41.85 | +6.951% | 27 | 674 | -71.446% |
| 2025-11-21 | 38.05 | 39.13 | 35.72 | 39.13 | +3.519% | 7 | 682 | -69.461% |
| 2025-11-20 | 45.59 | 45.59 | 37.80 | 37.80 | -15.625% | 7 | 683 | -68.386% |
| 2025-11-19 | 44.95 | 45.07 | 43.80 | 44.80 | +5.288% | 15 | 683 | -73.326% |
| 2025-11-18 | 42.58 | 43.25 | 41.50 | 42.55 | -0.700% | 149 | 693 | -71.915% |
| 2025-11-17 | 44.45 | 44.84 | 41.32 | 42.85 | -14.042% | 11 | 626 | -72.112% |
| 2025-11-14 | 47.41 | 50.90 | 47.41 | 49.85 | +6.631% | 6 | 624 | -76.028% |
| 2025-11-13 | 50.15 | 50.15 | 46.75 | 46.75 | -10.833% | 24 | 627 | -74.439% |
| 2025-11-12 | 52.68 | 52.97 | 52.43 | 52.43 | -3.798% | 7 | 629 | -77.208% |
| 2025-11-11 | 54.50 | 54.50 | 54.50 | 54.50 | -4.969% | 2 | 620 | -78.073% |
| 2025-11-10 | 57.35 | 57.35 | 57.35 | 57.35 | +16.447% | 1 | 620 | -79.163% |
| 2025-11-07 | 48.65 | 49.56 | 47.00 | 49.25 | -2.010% | 17 | 620 | -75.736% |
| 2025-11-06 | 52.91 | 52.91 | 50.26 | 50.26 | -19.648% | 18 | 615 | -76.224% |
| 2025-11-05 | 58.88 | 62.55 | 58.51 | 62.55 | -0.635% | 5 | 605 | -80.895% |
| 2025-11-04 | 62.95 | 62.95 | 62.95 | 62.95 | -1.641% | 2 | 604 | -81.017% |
| 2025-11-03 | 67.45 | 67.45 | 63.45 | 64.00 | +10.345% | 28 | 584 | -81.328% |
| 2025-10-30 | 60.40 | 60.75 | 58.00 | 58.00 | -9.587% | 26 | 584 | -79.397% |
| 2025-10-29 | 64.12 | 64.76 | 64.12 | 64.15 | -2.061% | 31 | 589 | -81.372% |
| 2025-10-28 | 64.91 | 65.50 | 64.66 | 65.50 | +3.150% | 65 | 581 | -81.756% |
| 2025-10-27 | 63.50 | 63.50 | 63.50 | 63.50 | +9.182% | 1 | 634 | -81.181% |
| 2025-10-24 | 58.15 | 58.16 | 58.15 | 58.16 | +17.972% | 5 | 634 | -79.453% |
| 2025-10-22 | 48.56 | 49.30 | 46.36 | 49.30 | -3.711% | 105 | 629 | -75.761% |
| 2025-10-17 | 51.20 | 51.20 | 51.20 | 51.20 | -3.396% | 1 | 659 | -76.660% |
| 2025-10-16 | 53.00 | 53.00 | 53.00 | 53.00 | -9.247% | 1 | 658 | -77.453% |
| 2025-10-15 | 58.50 | 58.50 | 58.40 | 58.40 | +1.565% | 11 | 659 | -79.538% |
| 2025-10-14 | 57.75 | 59.35 | 57.50 | 57.50 | -10.226% | 5 | 669 | -79.217% |
| 2025-10-13 | 64.05 | 64.05 | 64.05 | 64.05 | +7.828% | 1 | 667 | -81.343% |
| 2025-10-10 | 66.55 | 66.55 | 59.40 | 59.40 | -10.811% | 5 | 668 | -79.882% |
| 2025-10-09 | 66.00 | 66.60 | 66.00 | 66.60 | +6.560% | 5 | 670 | -82.057% |
| 2025-10-07 | 63.25 | 63.63 | 61.83 | 62.50 | -3.326% | 19 | 675 | -80.880% |
| 2025-10-06 | 67.60 | 67.60 | 64.63 | 64.65 | -1.912% | 7 | 690 | -81.516% |
| 2025-10-03 | 65.90 | 66.30 | 65.90 | 65.91 | +5.456% | 17 | 693 | -81.869% |
| 2025-10-02 | 62.10 | 62.50 | 60.70 | 62.50 | +7.647% | 30 | 707 | -80.880% |
| 2025-10-01 | 59.15 | 59.60 | 57.15 | 58.06 | -4.428% | 17 | 726 | -79.418% |
| 2025-09-30 | 55.49 | 60.75 | 55.49 | 60.75 | +9.955% | 25 | 732 | -80.329% |
| 2025-09-29 | 46.65 | 55.64 | 46.65 | 55.25 | +24.718% | 47 | 742 | -78.371% |
| 2025-09-26 | 43.90 | 44.30 | 43.90 | 44.30 | -1.182% | 4 | 773 | -73.025% |
| 2025-09-25 | 44.00 | 46.90 | 44.00 | 44.83 | -7.376% | 64 | 775 | -73.344% |
| 2025-09-24 | 48.30 | 50.50 | 47.27 | 48.40 | +2.067% | 18 | 802 | -75.310% |
| 2025-09-23 | 47.33 | 47.91 | 46.17 | 47.42 | +2.485% | 73 | 810 | -74.800% |
| 2025-09-22 | 44.95 | 46.97 | 44.95 | 46.27 | +1.804% | 33 | 824 | -74.173% |
| 2025-09-19 | 44.90 | 45.50 | 44.90 | 45.45 | +4.483% | 22 | 830 | -73.707% |
| 2025-09-18 | 44.23 | 45.50 | 43.50 | 43.50 | +7.540% | 67 | 843 | -72.529% |
| 2025-09-17 | 42.31 | 42.31 | 40.45 | 40.45 | -2.342% | 3 | 869 | -70.457% |
| 2025-09-16 | 41.05 | 41.42 | 41.05 | 41.42 | +3.035% | 4 | 868 | -71.149% |
| 2025-09-15 | 39.95 | 40.31 | 39.18 | 40.20 | +0.375% | 25 | 866 | -70.274% |
| 2025-09-12 | 41.14 | 41.14 | 39.57 | 40.05 | -5.809% | 26 | 857 | -70.162% |
| 2025-09-11 | 43.50 | 44.50 | 42.52 | 42.52 | +0.950% | 38 | 852 | -71.896% |
| 2025-09-10 | 44.45 | 46.10 | 42.00 | 42.12 | -2.001% | 66 | 838 | -71.629% |
| 2025-09-09 | 41.50 | 43.00 | 39.56 | 42.98 | +6.703% | 26 | 797 | -72.196% |
| 2025-09-08 | 38.20 | 41.00 | 38.15 | 40.28 | +33.510% | 87 | 804 | -70.333% |
| 2025-09-05 | 32.10 | 32.10 | 28.00 | 30.17 | -6.159% | 84 | 793 | -60.391% |
| 2025-09-04 | 30.81 | 32.44 | 30.81 | 32.15 | +4.045% | 109 | 735 | -62.830% |
| 2025-09-03 | 31.03 | 31.04 | 30.60 | 30.90 | +3.000% | 18 | 632 | -61.327% |
| 2025-09-02 | 30.55 | 30.55 | 28.86 | 30.00 | -7.121% | 39 | 634 | -60.167% |
| 2025-08-29 | 32.33 | 32.50 | 31.75 | 32.30 | 0.000% | 5 | 629 | -63.003% |
| 2025-08-28 | 32.60 | 32.70 | 32.30 | 32.30 | -2.328% | 7 | 629 | -63.003% |
| 2025-08-27 | 34.80 | 34.80 | 33.00 | 33.07 | -6.184% | 16 | 629 | -63.865% |
| 2025-08-26 | 35.55 | 35.55 | 35.15 | 35.25 | -2.083% | 5 | 629 | -66.099% |
| 2025-08-25 | 36.85 | 36.85 | 36.00 | 36.00 | -3.356% | 2 | 629 | -66.806% |
| 2025-08-22 | 37.40 | 38.60 | 37.06 | 37.25 | +5.794% | 41 | 631 | -67.919% |
| 2025-08-21 | 35.11 | 35.21 | 35.11 | 35.21 | +7.940% | 6 | 623 | -66.061% |
| 2025-08-20 | 32.50 | 32.62 | 32.50 | 32.62 | -8.113% | 8 | 627 | -63.366% |
| 2025-08-19 | 40.50 | 40.50 | 35.50 | 35.50 | -8.974% | 47 | 624 | -66.338% |
| 2025-08-18 | 39.23 | 39.23 | 39.00 | 39.00 | -1.116% | 40 | 604 | -69.359% |
| 2025-08-15 | 37.25 | 39.79 | 37.25 | 39.44 | +2.575% | 64 | 604 | -69.701% |
| 2025-08-14 | 37.90 | 38.45 | 36.98 | 38.45 | +2.533% | 22 | 609 | -68.921% |
| 2025-08-13 | 38.31 | 38.31 | 37.25 | 37.50 | -8.178% | 33 | 609 | -68.133% |
| 2025-08-12 | 41.70 | 41.70 | 40.45 | 40.84 | -1.709% | 5 | 596 | -70.739% |
| 2025-08-11 | 42.20 | 42.85 | 41.50 | 41.55 | -0.717% | 10 | 597 | -71.239% |
| 2025-08-08 | 42.00 | 42.40 | 40.56 | 41.85 | +11.185% | 27 | 595 | -71.446% |
| 2025-08-07 | 36.70 | 39.01 | 36.70 | 37.64 | +11.361% | 30 | 600 | -68.252% |
| 2025-08-06 | 31.90 | 33.80 | 31.90 | 33.80 | +0.896% | 21 | 615 | -64.645% |
| 2025-08-05 | 34.50 | 35.29 | 33.50 | 33.50 | -5.099% | 34 | 613 | -64.328% |
| 2025-08-04 | 31.51 | 35.30 | 30.55 | 35.30 | +11.251% | 56 | 615 | -66.147% |
| 2025-08-01 | 28.05 | 33.80 | 28.00 | 31.73 | -4.715% | 70 | 580 | -62.338% |
| 2025-07-31 | 33.00 | 36.35 | 32.50 | 33.30 | -7.500% | 80 | 615 | -64.114% |
| 2025-07-30 | 35.99 | 36.40 | 35.55 | 36.00 | +4.651% | 30 | 628 | -66.806% |
| 2025-07-29 | 35.35 | 35.35 | 34.40 | 34.40 | -2.962% | 60 | 640 | -65.262% |
| 2025-07-28 | 35.45 | 35.45 | 35.45 | 35.45 | -0.978% | 20 | 650 | -66.291% |
| 2025-07-25 | 36.25 | 36.25 | 35.80 | 35.80 | +6.802% | 3 | 647 | -66.620% |
| 2025-07-24 | 33.05 | 34.00 | 33.05 | 33.52 | -0.799% | 6 | 647 | -64.350% |
| 2025-07-23 | 33.40 | 34.15 | 32.15 | 33.79 | -1.802% | 13 | 648 | -64.635% |
| 2025-07-22 | 35.00 | 35.13 | 34.12 | 34.41 | -6.748% | 35 | 649 | -65.272% |
| 2025-07-21 | 38.00 | 39.31 | 36.25 | 36.90 | -6.107% | 16 | 654 | -67.615% |
| 2025-07-18 | 40.73 | 42.00 | 37.89 | 39.30 | +7.524% | 61 | 657 | -69.593% |
| 2025-07-17 | 38.68 | 38.68 | 36.55 | 36.55 | +1.359% | 46 | 657 | -67.305% |
| 2025-07-16 | 36.06 | 36.06 | 36.06 | 36.06 | +6.813% | 1 | 640 | -66.861% |
| 2025-07-15 | 34.40 | 34.40 | 33.50 | 33.76 | +1.381% | 3 | 640 | -64.603% |
| 2025-07-14 | 33.50 | 33.50 | 33.30 | 33.30 | -3.952% | 3 | 639 | -64.114% |
| 2025-07-11 | 33.45 | 35.15 | 33.45 | 34.67 | +5.156% | 7 | 637 | -65.532% |
| 2025-07-10 | 32.50 | 33.33 | 32.30 | 32.97 | +9.281% | 51 | 636 | -63.755% |
| 2025-07-09 | 29.50 | 30.17 | 29.50 | 30.17 | +2.899% | 2 | 608 | -60.391% |
| 2025-07-08 | 31.20 | 31.20 | 29.00 | 29.32 | -5.419% | 29 | 608 | -59.243% |
| 2025-07-07 | 32.20 | 32.20 | 31.00 | 31.00 | -0.322% | 5 | 602 | -61.452% |
| 2025-07-03 | 31.64 | 31.80 | 30.01 | 31.10 | -8.798% | 33 | 583 | -61.576% |
| 2025-07-02 | 31.00 | 35.90 | 31.00 | 34.10 | +14.047% | 173 | 583 | -64.956% |
| 2025-07-01 | 31.67 | 34.09 | 28.60 | 29.90 | -1.806% | 215 | 467 | -60.033% |
| 2025-06-30 | 26.60 | 30.90 | 25.56 | 30.45 | +26.875% | 589 | 477 | -60.755% |
| 2025-06-27 | 24.35 | 25.00 | 23.30 | 24.00 | +0.083% | 121 | 118 | -50.208% |
| 2025-06-26 | 23.50 | 24.69 | 23.50 | 23.98 | 0.000% | 27 | 0 | -50.167% |