HOOD271217C00150000
HOOD Dec 17 2027 150.00 Call
optionOPRA
EODOct 30, 2026
8.20USD-18.812%(-1.90)69Vol987OI
HOOD271217C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 8.3000 | 8.4100 | 7.6500 | 8.2000 | -18.812% | 69 | 989 | 0.000% |
| 2026-10-29 | 9.7600 | 10.3900 | 9.7600 | 10.1000 | -2.885% | 30 | 1,007 | -18.812% |
| 2026-10-28 | 10.5900 | 10.9000 | 10.1500 | 10.4000 | -15.102% | 73 | 1,011 | -21.154% |
| 2026-10-27 | 12.6000 | 13.0500 | 12.2500 | 12.2500 | +6.153% | 44 | 1,007 | -33.061% |
| 2026-10-26 | 12.7000 | 12.7000 | 11.3500 | 11.5400 | -8.847% | 104 | 1,047 | -28.943% |
| 2026-10-23 | 13.4500 | 13.5000 | 12.6600 | 12.6600 | -3.726% | 51 | 1,056 | -35.229% |
| 2026-10-22 | 14.4500 | 14.4500 | 13.1500 | 13.1500 | -16.772% | 67 | 1,048 | -37.643% |
| 2026-10-21 | 14.8000 | 15.8000 | 14.8000 | 15.8000 | +12.938% | 5 | 1,045 | -48.101% |
| 2026-10-20 | 13.5000 | 14.8200 | 13.5000 | 13.9900 | -0.071% | 157 | 920 | -41.387% |
| 2026-10-19 | 14.5500 | 14.7700 | 14.0000 | 14.0000 | -6.542% | 27 | 907 | -41.429% |
| 2026-10-16 | 15.0000 | 15.1000 | 14.5000 | 14.9800 | -9.432% | 7 | 904 | -45.260% |
| 2026-10-15 | 13.7500 | 16.5600 | 13.0000 | 16.5400 | +6.710% | 128 | 852 | -50.423% |
| 2026-10-14 | 17.1200 | 17.1200 | 15.5000 | 15.5000 | -24.427% | 9 | 849 | -47.097% |
| 2026-10-13 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | +8.519% | 1 | 849 | -60.020% |
| 2026-10-12 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -2.073% | 1 | 849 | -56.614% |
| 2026-10-09 | 19.4600 | 19.4600 | 19.3000 | 19.3000 | +2.824% | 2 | 848 | -57.513% |
| 2026-10-08 | 18.5000 | 19.4300 | 18.3800 | 18.7700 | -3.347% | 9 | 848 | -56.313% |
| 2026-10-07 | 19.0000 | 19.4200 | 18.8700 | 19.4200 | -6.859% | 15 | 843 | -57.775% |
| 2026-10-06 | 22.1500 | 22.2500 | 20.8500 | 20.8500 | -7.784% | 15 | 838 | -60.671% |
| 2026-10-05 | 22.1500 | 22.6100 | 22.0000 | 22.6100 | +2.773% | 3 | 838 | -63.733% |
| 2026-10-02 | 25.1100 | 25.1100 | 22.0000 | 22.0000 | +1.994% | 8 | 836 | -62.727% |
| 2026-10-01 | 22.2000 | 22.2000 | 21.4200 | 21.5700 | -5.270% | 26 | 858 | -61.984% |
| 2026-09-30 | 23.9600 | 23.9600 | 22.7700 | 22.7700 | -9.355% | 31 | 830 | -63.988% |
| 2026-09-29 | 25.7000 | 26.0500 | 25.1200 | 25.1200 | +1.495% | 46 | 829 | -67.357% |
| 2026-09-28 | 25.4600 | 25.4600 | 24.7500 | 24.7500 | -10.326% | 27 | 820 | -66.869% |
| 2026-09-25 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -3.158% | 2 | 820 | -70.290% |
| 2026-09-24 | 27.5000 | 28.5000 | 27.5000 | 28.5000 | -7.856% | 5 | 822 | -71.228% |
| 2026-09-23 | 30.0000 | 31.7500 | 30.0000 | 30.9300 | -0.483% | 6 | 823 | -73.489% |
| 2026-09-22 | 28.6000 | 31.0800 | 28.6000 | 31.0800 | -0.703% | 143 | 854 | -73.616% |
| 2026-09-21 | 30.1000 | 31.3000 | 29.8800 | 31.3000 | +12.186% | 26 | 844 | -73.802% |
| 2026-09-18 | 27.3500 | 28.1700 | 27.3500 | 27.9000 | +28.749% | 89 | 925 | -70.609% |
| 2026-09-17 | 21.4500 | 21.8500 | 21.4500 | 21.6700 | +7.811% | 5 | 922 | -62.160% |
| 2026-09-16 | 21.7500 | 22.5000 | 19.3000 | 20.1000 | -9.865% | 122 | 968 | -59.204% |
| 2026-09-15 | 23.5000 | 24.0000 | 22.3000 | 22.3000 | -12.274% | 18 | 960 | -63.229% |
| 2026-09-11 | 24.6900 | 26.0200 | 24.2000 | 25.4200 | -6.716% | 44 | 977 | -67.742% |
| 2026-09-10 | 26.4800 | 27.2500 | 26.4800 | 27.2500 | -1.873% | 43 | 937 | -69.908% |
| 2026-09-09 | 28.0200 | 29.4000 | 27.7700 | 27.7700 | -2.493% | 111 | 958 | -70.472% |
| 2026-09-08 | 30.6500 | 31.8000 | 28.4800 | 28.4800 | -8.747% | 59 | 926 | -71.208% |
| 2026-09-04 | 30.5000 | 32.0000 | 30.5000 | 31.2100 | -2.469% | 8 | 927 | -73.726% |
| 2026-09-03 | 27.0000 | 32.3000 | 27.0000 | 32.0000 | +63.683% | 104 | 998 | -74.375% |
| 2026-09-01 | 20.7500 | 20.7500 | 19.5500 | 19.5500 | -3.314% | 14 | 999 | -58.056% |
| 2026-08-31 | 19.0000 | 20.5000 | 19.0000 | 20.2200 | -0.296% | 16 | 996 | -59.446% |
| 2026-08-28 | 23.1400 | 23.1400 | 20.2800 | 20.2800 | -16.337% | 26 | 1,016 | -59.566% |
| 2026-08-27 | 24.0000 | 24.2500 | 24.0000 | 24.2400 | -3.040% | 7 | 1,020 | -66.172% |
| 2026-08-25 | 24.0200 | 25.7600 | 24.0200 | 25.0000 | +9.266% | 31 | 1,032 | -67.200% |
| 2026-08-24 | 23.1900 | 23.5000 | 22.8800 | 22.8800 | -1.803% | 8 | 1,030 | -64.161% |
| 2026-08-21 | 21.1000 | 24.1300 | 21.1000 | 23.3000 | +41.727% | 47 | 1,044 | -64.807% |
| 2026-08-20 | 16.0000 | 16.4400 | 16.0000 | 16.4400 | +0.797% | 2 | 1,042 | -50.122% |
| 2026-08-19 | 15.2700 | 17.5500 | 15.2700 | 16.3100 | +9.390% | 340 | 981 | -49.724% |
| 2026-08-18 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | -9.636% | 2 | 979 | -45.003% |
| 2026-08-17 | 16.5000 | 16.7000 | 15.3000 | 16.5000 | -8.991% | 9 | 985 | -50.303% |
| 2026-08-13 | 18.3600 | 18.7700 | 18.1300 | 18.1300 | +7.278% | 4 | 984 | -54.771% |
| 2026-08-12 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +2.115% | 3 | 981 | -51.479% |
| 2026-08-11 | 16.7000 | 16.9700 | 16.4000 | 16.5500 | -3.046% | 23 | 979 | -50.453% |
| 2026-08-10 | 16.4500 | 17.0700 | 16.4500 | 17.0700 | +1.607% | 2 | 979 | -51.963% |
| 2026-08-07 | 17.8200 | 17.8200 | 16.8000 | 16.8000 | +4.348% | 2 | 979 | -51.190% |
| 2026-08-06 | 16.0000 | 16.4500 | 16.0000 | 16.1000 | -6.232% | 20 | 977 | -49.068% |
| 2026-08-04 | 17.5000 | 17.5200 | 17.1700 | 17.1700 | +7.313% | 30 | 948 | -52.242% |
| 2026-08-03 | 16.2300 | 16.8000 | 15.8100 | 16.0000 | +7.383% | 16 | 946 | -48.750% |
| 2026-07-31 | 14.5100 | 14.9000 | 14.5100 | 14.9000 | -0.931% | 2 | 947 | -44.966% |
| 2026-07-30 | 15.7500 | 16.0500 | 14.8700 | 15.0400 | -13.563% | 40 | 935 | -45.479% |
| 2026-07-29 | 17.6100 | 17.6100 | 16.1000 | 17.4000 | -4.396% | 53 | 931 | -52.874% |
| 2026-07-28 | 16.6000 | 18.2000 | 16.6000 | 18.2000 | -2.933% | 2 | 931 | -54.945% |
| 2026-07-27 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -2.799% | 1 | 932 | -56.267% |
| 2026-07-24 | 19.2000 | 19.5000 | 19.2000 | 19.2900 | -17.915% | 9 | 930 | -57.491% |
| 2026-07-23 | 23.7000 | 23.7000 | 21.5000 | 23.5000 | -6.931% | 36 | 935 | -65.106% |
| 2026-07-21 | 25.2000 | 25.2500 | 25.2000 | 25.2500 | +25.622% | 4 | 931 | -67.525% |
| 2026-07-20 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -9.459% | 50 | 931 | -59.204% |
| 2026-07-17 | 22.2700 | 22.7500 | 20.3000 | 22.2000 | -16.226% | 16 | 935 | -63.063% |
| 2026-07-16 | 27.6200 | 27.7300 | 26.5000 | 26.5000 | -8.935% | 4 | 937 | -69.057% |
| 2026-07-15 | 30.0000 | 30.0000 | 28.3400 | 29.1000 | +8.058% | 4 | 936 | -71.821% |
| 2026-07-14 | 26.9300 | 26.9300 | 26.9300 | 26.9300 | +2.008% | 1 | 935 | -69.551% |
| 2026-07-13 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -5.647% | 5 | 935 | -68.939% |
| 2026-07-10 | 28.4500 | 30.0000 | 27.9800 | 27.9800 | -9.008% | 93 | 957 | -70.693% |
| 2026-07-09 | 30.3300 | 31.2000 | 30.3300 | 30.7500 | +2.843% | 9 | 959 | -73.333% |
| 2026-07-08 | 28.0000 | 29.9000 | 28.0000 | 29.9000 | +1.839% | 18 | 951 | -72.575% |
| 2026-07-07 | 29.6700 | 29.9000 | 29.3600 | 29.3600 | -7.147% | 16 | 951 | -72.071% |
| 2026-07-06 | 30.1500 | 31.8800 | 30.1100 | 31.6200 | +7.186% | 32 | 924 | -74.067% |
| 2026-07-02 | 32.2100 | 33.0000 | 28.6900 | 29.5000 | +22.917% | 41 | 918 | -72.203% |
| 2026-07-01 | 22.5000 | 24.0000 | 22.5000 | 24.0000 | +6.667% | 8 | 917 | -65.833% |
| 2026-06-30 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -2.301% | 20 | 937 | -63.556% |
| 2026-06-29 | 22.1800 | 23.0300 | 21.0500 | 23.0300 | +11.471% | 132 | 934 | -64.394% |
| 2026-06-26 | 19.4100 | 21.0000 | 19.4100 | 20.6600 | +9.197% | 13 | 931 | -60.310% |
| 2026-06-25 | 19.1500 | 20.4500 | 18.9200 | 18.9200 | -7.346% | 11 | 932 | -56.660% |
| 2026-06-24 | 21.5000 | 22.0000 | 20.4200 | 20.4200 | -11.410% | 15 | 924 | -59.843% |
| 2026-06-23 | 24.2400 | 24.4300 | 23.0000 | 23.0500 | -9.252% | 11 | 929 | -64.425% |
| 2026-06-22 | 28.4600 | 28.4600 | 25.2500 | 25.4000 | -3.385% | 37 | 921 | -67.717% |
| 2026-06-18 | 26.2900 | 26.2900 | 26.2900 | 26.2900 | +4.950% | 10 | 931 | -68.809% |
| 2026-06-17 | 23.4600 | 27.7000 | 23.4600 | 25.0500 | +25.879% | 66 | 939 | -67.265% |
| 2026-06-16 | 21.4300 | 21.4300 | 19.9000 | 19.9000 | -12.719% | 6 | 939 | -58.794% |
| 2026-06-15 | 22.0000 | 22.8000 | 22.0000 | 22.8000 | +15.736% | 2 | 941 | -64.035% |
| 2026-06-12 | 19.1000 | 20.2400 | 19.1000 | 19.7000 | +7.533% | 28 | 949 | -58.376% |
| 2026-06-11 | 16.8800 | 18.6700 | 16.8800 | 18.3200 | +6.512% | 63 | 948 | -55.240% |
| 2026-06-10 | 16.8300 | 18.4500 | 16.8300 | 17.2000 | +13.531% | 6 | 948 | -52.326% |
| 2026-06-09 | 16.5500 | 17.2700 | 15.1500 | 15.1500 | -5.549% | 6 | 948 | -45.875% |
| 2026-06-08 | 15.5000 | 16.0400 | 15.5000 | 16.0400 | +15.812% | 2 | 946 | -48.878% |
| 2026-06-05 | 16.0000 | 16.0000 | 13.8500 | 13.8500 | -10.065% | 4 | 946 | -40.794% |
| 2026-06-04 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +4.054% | 1 | 945 | -46.753% |
| 2026-06-03 | 15.6000 | 15.6000 | 14.8000 | 14.8000 | -12.736% | 3 | 945 | -44.595% |
| 2026-06-02 | 16.0000 | 17.2000 | 16.0000 | 16.9600 | -13.909% | 20 | 949 | -51.651% |
| 2026-05-29 | 15.8000 | 19.7000 | 15.8000 | 19.7000 | +35.488% | 91 | 1,032 | -58.376% |
| 2026-05-28 | 12.1100 | 14.5400 | 12.1100 | 14.5400 | +36.398% | 9 | 1,032 | -43.604% |
| 2026-05-27 | 10.6500 | 10.6600 | 10.6500 | 10.6600 | +12.211% | 20 | 1,012 | -23.077% |
| 2026-05-22 | 10.0500 | 10.0500 | 9.5000 | 9.5000 | -5.847% | 11 | 1,002 | -13.684% |
| 2026-05-19 | 10.0000 | 11.1000 | 10.0000 | 10.0900 | -5.258% | 29 | 1,001 | -18.731% |
| 2026-05-18 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -3.182% | 2 | 1,001 | -23.005% |
| 2026-05-15 | 11.2300 | 11.2300 | 11.0000 | 11.0000 | -11.859% | 2 | 1,001 | -25.455% |
| 2026-05-14 | 10.5000 | 12.4800 | 10.5000 | 12.4800 | +15.023% | 27 | 992 | -34.295% |
| 2026-05-13 | 10.9000 | 10.9000 | 10.8500 | 10.8500 | -6.707% | 20 | 992 | -24.424% |
| 2026-05-12 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | +11.827% | 2 | 992 | -29.493% |
| 2026-05-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.961% | 1 | 993 | -21.154% |
| 2026-05-07 | 10.8000 | 10.8000 | 10.2000 | 10.2000 | -16.393% | 3 | 994 | -19.608% |
| 2026-05-06 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +10.507% | 1 | 994 | -32.787% |
| 2026-05-05 | 10.9000 | 11.0400 | 10.6000 | 11.0400 | +0.730% | 17 | 993 | -25.725% |
| 2026-05-04 | 10.0000 | 11.2000 | 10.0000 | 10.9600 | +7.662% | 76 | 1,009 | -25.182% |
| 2026-05-01 | 10.2500 | 10.2500 | 10.1800 | 10.1800 | +6.042% | 20 | 971 | -19.450% |
| 2026-04-30 | 10.0000 | 10.0000 | 9.3000 | 9.6000 | +4.918% | 27 | 971 | -14.583% |
| 2026-04-29 | 9.7000 | 10.0000 | 8.9000 | 9.1500 | -30.682% | 157 | 956 | -10.383% |
| 2026-04-28 | 13.7000 | 13.7000 | 13.2000 | 13.2000 | -5.714% | 13 | 971 | -37.879% |
| 2026-04-27 | 14.2000 | 14.2000 | 14.0000 | 14.0000 | -0.143% | 31 | 966 | -41.429% |
| 2026-04-24 | 13.9500 | 14.0200 | 13.9500 | 14.0200 | -0.214% | 23 | 965 | -41.512% |
| 2026-04-23 | 14.5000 | 14.5000 | 13.7200 | 14.0500 | -11.912% | 18 | 964 | -41.637% |
| 2026-04-22 | 16.5000 | 16.5000 | 15.8000 | 15.9500 | +1.982% | 6 | 975 | -48.589% |
| 2026-04-21 | 16.6700 | 16.6700 | 15.6400 | 15.6400 | -7.181% | 9 | 976 | -47.570% |
| 2026-04-20 | 16.7500 | 16.8500 | 16.6000 | 16.8500 | -2.601% | 35 | 982 | -51.335% |
| 2026-04-17 | 17.5000 | 18.3500 | 17.3000 | 17.3000 | +11.613% | 49 | 979 | -52.601% |
| 2026-04-16 | 14.0500 | 15.8800 | 14.0500 | 15.5000 | -3.427% | 19 | 937 | -47.097% |
| 2026-04-15 | 13.3000 | 16.0500 | 13.3000 | 16.0500 | +38.362% | 86 | 934 | -48.910% |
| 2026-04-14 | 11.6000 | 11.9000 | 11.3500 | 11.6000 | +28.177% | 11 | 922 | -29.310% |
| 2026-04-13 | 8.6000 | 9.0500 | 8.6000 | 9.0500 | +13.125% | 26 | 919 | -9.392% |
| 2026-04-10 | 8.1300 | 8.1300 | 8.0000 | 8.0000 | -11.602% | 6 | 899 | +2.500% |
| 2026-04-09 | 8.5000 | 9.2000 | 8.5000 | 9.0500 | -4.737% | 35 | 898 | -9.392% |
| 2026-04-08 | 10.4000 | 10.4000 | 9.5000 | 9.5000 | +13.095% | 28 | 906 | -13.684% |
| 2026-04-07 | 8.0000 | 8.4000 | 8.0000 | 8.4000 | -0.119% | 14 | 882 | -2.381% |
| 2026-04-06 | 8.4000 | 8.4100 | 8.4000 | 8.4100 | -1.637% | 3 | 894 | -2.497% |
| 2026-04-02 | 8.2000 | 8.5500 | 8.2000 | 8.5500 | -4.040% | 3 | 892 | -4.094% |
| 2026-04-01 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +1.250% | 6 | 892 | -7.969% |
| 2026-03-31 | 8.3500 | 8.8000 | 8.3000 | 8.8000 | +20.548% | 3 | 892 | -6.818% |
| 2026-03-30 | 8.0000 | 8.0000 | 7.3000 | 7.3000 | -8.407% | 12 | 891 | +12.329% |
| 2026-03-27 | 8.2000 | 8.2000 | 7.9700 | 7.9700 | -13.370% | 4 | 900 | +2.886% |
| 2026-03-26 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -4.663% | 4 | 901 | -10.870% |
| 2026-03-25 | 10.0200 | 10.0500 | 9.6500 | 9.6500 | +16.265% | 10 | 905 | -15.026% |
| 2026-03-24 | 9.0000 | 9.0000 | 8.3000 | 8.3000 | -10.753% | 10 | 906 | -1.205% |
| 2026-03-23 | 9.1500 | 9.5500 | 9.1500 | 9.3000 | 0.000% | 7 | 907 | -11.828% |
| 2026-03-20 | 9.9000 | 9.9000 | 9.2100 | 9.3000 | -5.102% | 78 | 912 | -11.828% |
| 2026-03-19 | 9.9000 | 10.3000 | 9.8000 | 9.8000 | -10.909% | 10 | 890 | -16.327% |
| 2026-03-16 | 11.0900 | 11.0900 | 11.0000 | 11.0000 | +1.664% | 2 | 894 | -25.455% |
| 2026-03-13 | 11.0000 | 11.0000 | 10.8200 | 10.8200 | -15.004% | 3 | 895 | -24.214% |
| 2026-03-11 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -3.561% | 1 | 896 | -35.585% |
| 2026-03-10 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +9.001% | 10 | 896 | -37.879% |
| 2026-03-09 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -16.194% | 1 | 906 | -32.287% |
| 2026-03-05 | 15.5400 | 15.5400 | 14.4500 | 14.4500 | -2.365% | 4 | 932 | -43.253% |
| 2026-03-04 | 13.4500 | 14.8000 | 13.4500 | 14.8000 | +18.876% | 25 | 932 | -44.595% |
| 2026-03-03 | 12.0200 | 12.4500 | 11.3500 | 12.4500 | -5.682% | 49 | 956 | -34.137% |
| 2026-03-02 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -0.377% | 10 | 960 | -37.879% |
| 2026-02-26 | 12.9400 | 13.2500 | 12.9400 | 13.2500 | +2.317% | 4 | 970 | -38.113% |
| 2026-02-25 | 13.5000 | 13.5000 | 12.9500 | 12.9500 | +13.100% | 5 | 971 | -36.680% |
| 2026-02-24 | 10.7500 | 11.4500 | 10.7500 | 11.4500 | +4.091% | 3 | 971 | -28.384% |
| 2026-02-23 | 11.4100 | 11.4100 | 11.0000 | 11.0000 | -13.386% | 16 | 971 | -25.455% |
| 2026-02-20 | 13.0400 | 13.0400 | 12.6500 | 12.7000 | +3.673% | 12 | 970 | -35.433% |
| 2026-02-19 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.000% | 2 | 970 | -33.061% |
| 2026-02-18 | 12.9000 | 13.1700 | 12.5000 | 12.5000 | +4.866% | 18 | 970 | -34.400% |
| 2026-02-17 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -9.008% | 1 | 978 | -31.208% |
| 2026-02-13 | 12.2000 | 13.2000 | 11.8500 | 13.1000 | +14.711% | 4 | 978 | -37.405% |
| 2026-02-12 | 12.9100 | 12.9100 | 11.0000 | 11.4200 | -15.657% | 39 | 978 | -28.196% |
| 2026-02-11 | 13.2800 | 13.5400 | 11.5000 | 13.5400 | -26.011% | 36 | 972 | -39.439% |
| 2026-02-09 | 17.0200 | 18.3000 | 17.0200 | 18.3000 | +16.486% | 6 | 973 | -55.191% |
| 2026-02-06 | 15.5100 | 16.3500 | 15.1300 | 15.7100 | +33.475% | 22 | 973 | -47.804% |
| 2026-02-05 | 13.6200 | 13.6200 | 11.7500 | 11.7700 | -17.979% | 20 | 960 | -30.331% |
| 2026-02-04 | 14.9000 | 15.0000 | 13.5000 | 14.3500 | -11.963% | 39 | 964 | -42.857% |
| 2026-02-03 | 17.6500 | 17.6500 | 16.3000 | 16.3000 | -7.910% | 12 | 957 | -49.693% |
| 2026-02-02 | 19.8800 | 20.0000 | 17.3000 | 17.7000 | -17.290% | 89 | 956 | -53.672% |
| 2026-01-30 | 23.4400 | 23.4400 | 21.4000 | 21.4000 | -1.835% | 10 | 944 | -61.682% |
| 2026-01-29 | 23.8200 | 23.8200 | 21.8000 | 21.8000 | -9.167% | 31 | 943 | -62.385% |
| 2026-01-28 | 24.1000 | 25.0000 | 24.0000 | 24.0000 | -2.041% | 13 | 940 | -65.833% |
| 2026-01-27 | 24.4200 | 24.9000 | 24.3300 | 24.5000 | -3.922% | 16 | 934 | -66.531% |
| 2026-01-26 | 24.9000 | 25.5000 | 24.8700 | 25.5000 | -4.135% | 9 | 929 | -67.843% |
| 2026-01-23 | 26.7500 | 26.7500 | 26.6000 | 26.6000 | +5.556% | 3 | 930 | -69.173% |
| 2026-01-22 | 25.1500 | 25.2000 | 25.1500 | 25.2000 | -4.073% | 7 | 928 | -67.460% |
| 2026-01-21 | 26.9000 | 26.9000 | 25.3500 | 26.2700 | +1.038% | 26 | 929 | -68.786% |
| 2026-01-20 | 25.4500 | 26.1000 | 25.1000 | 26.0000 | -4.832% | 21 | 909 | -68.462% |
| 2026-01-16 | 28.0000 | 28.4000 | 26.6000 | 27.3200 | -3.463% | 59 | 903 | -69.985% |
| 2026-01-15 | 30.8500 | 30.8500 | 28.3000 | 28.3000 | -14.372% | 24 | 903 | -71.025% |
| 2026-01-14 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | -0.452% | 1 | 911 | -75.189% |
| 2026-01-13 | 31.6200 | 33.2900 | 31.6200 | 33.2000 | +3.491% | 39 | 911 | -75.301% |
| 2026-01-12 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | +3.886% | 1 | 937 | -74.439% |
| 2026-01-09 | 31.0000 | 31.1000 | 30.6400 | 30.8800 | -1.499% | 39 | 938 | -73.446% |
| 2026-01-08 | 30.5000 | 31.4000 | 30.5000 | 31.3500 | -2.031% | 7 | 902 | -73.844% |
| 2026-01-07 | 33.0000 | 33.0000 | 32.0000 | 32.0000 | -7.514% | 6 | 905 | -74.375% |
| 2026-01-06 | 34.9800 | 34.9800 | 33.8000 | 34.6000 | -1.143% | 25 | 899 | -76.301% |
| 2026-01-05 | 33.5000 | 35.4400 | 33.5000 | 35.0000 | +13.452% | 6 | 884 | -76.571% |
| 2026-01-02 | 29.9900 | 30.8500 | 29.0000 | 30.8500 | +2.662% | 57 | 884 | -73.420% |
| 2025-12-31 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | -3.686% | 2 | 899 | -72.712% |
| 2025-12-30 | 32.5400 | 32.5400 | 31.2000 | 31.2000 | -4.878% | 5 | 899 | -73.718% |
| 2025-12-29 | 32.4500 | 32.8000 | 32.1900 | 32.8000 | -0.756% | 8 | 900 | -75.000% |
| 2025-12-26 | 33.3000 | 33.9000 | 33.0500 | 33.0500 | -3.813% | 5 | 899 | -75.189% |
| 2025-12-24 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | +2.598% | 1 | 903 | -76.135% |
| 2025-12-23 | 33.4500 | 33.4900 | 33.4500 | 33.4900 | -7.741% | 9 | 903 | -75.515% |
| 2025-12-22 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +0.138% | 23 | 905 | -77.410% |
| 2025-12-19 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | +3.071% | 3 | 916 | -77.379% |
| 2025-12-18 | 37.1100 | 37.1100 | 34.9000 | 35.1700 | +5.426% | 78 | 916 | -76.685% |
| 2025-12-17 | 37.2500 | 37.2500 | 33.3600 | 33.3600 | -7.436% | 13 | 988 | -75.420% |
| 2025-12-16 | 33.6000 | 36.0400 | 33.6000 | 36.0400 | +8.620% | 54 | 989 | -77.248% |
| 2025-12-15 | 33.9500 | 35.0000 | 33.1800 | 33.1800 | -7.936% | 12 | 949 | -75.286% |
| 2025-12-12 | 35.8400 | 36.0400 | 35.8400 | 36.0400 | -6.584% | 2 | 943 | -77.248% |
| 2025-12-11 | 42.5200 | 42.5200 | 38.5800 | 38.5800 | -17.652% | 9 | 943 | -78.745% |
| 2025-12-10 | 46.8500 | 46.8500 | 46.8500 | 46.8500 | -2.396% | 11 | 942 | -82.497% |
| 2025-12-09 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +1.976% | 1 | 945 | -82.917% |
| 2025-12-08 | 44.5500 | 47.0700 | 44.5500 | 47.0700 | +7.909% | 3 | 945 | -82.579% |
| 2025-12-05 | 45.0000 | 45.0000 | 43.6200 | 43.6200 | -3.067% | 2 | 945 | -81.201% |
| 2025-12-03 | 40.3500 | 45.0000 | 39.9500 | 45.0000 | +9.197% | 6 | 944 | -81.778% |
| 2025-12-02 | 40.4500 | 41.9000 | 39.9500 | 41.2100 | +6.102% | 13 | 944 | -80.102% |
| 2025-12-01 | 38.5000 | 38.8500 | 37.5000 | 38.8400 | -6.970% | 20 | 947 | -78.888% |
| 2025-11-28 | 42.9900 | 42.9900 | 41.7500 | 41.7500 | -0.595% | 2 | 943 | -80.359% |
| 2025-11-26 | 37.7500 | 42.0000 | 37.7500 | 42.0000 | +22.271% | 40 | 979 | -80.476% |
| 2025-11-25 | 34.4000 | 34.4500 | 34.3000 | 34.3500 | +1.327% | 12 | 979 | -76.128% |
| 2025-11-24 | 33.5600 | 33.9000 | 33.5600 | 33.9000 | +9.003% | 2 | 968 | -75.811% |
| 2025-11-21 | 31.7400 | 31.7400 | 29.3500 | 31.1000 | +1.138% | 15 | 967 | -73.633% |
| 2025-11-20 | 37.5000 | 37.6900 | 30.6000 | 30.7500 | -14.441% | 52 | 967 | -73.333% |
| 2025-11-19 | 36.2900 | 37.6600 | 35.4000 | 35.9400 | +1.239% | 14 | 958 | -77.184% |
| 2025-11-18 | 35.6200 | 36.0900 | 34.5400 | 35.5000 | +1.429% | 8 | 962 | -76.901% |
| 2025-11-17 | 38.5000 | 38.5000 | 34.6300 | 35.0000 | -17.608% | 22 | 963 | -76.571% |
| 2025-11-14 | 39.3700 | 42.5000 | 39.0000 | 42.4800 | +6.814% | 27 | 956 | -80.697% |
| 2025-11-13 | 42.9700 | 42.9700 | 39.7700 | 39.7700 | -15.021% | 120 | 960 | -79.381% |
| 2025-11-12 | 47.1500 | 47.1500 | 44.9000 | 46.8000 | +1.739% | 3 | 1,042 | -82.479% |
| 2025-11-11 | 46.2500 | 46.2500 | 46.0000 | 46.0000 | -7.631% | 3 | 1,041 | -82.174% |
| 2025-11-10 | 51.0700 | 51.0700 | 46.6700 | 49.8000 | +8.734% | 121 | 1,041 | -83.534% |
| 2025-11-07 | 40.0500 | 45.8000 | 39.8900 | 45.8000 | +7.135% | 61 | 948 | -82.096% |
| 2025-11-06 | 49.3500 | 49.3500 | 42.7500 | 42.7500 | -20.539% | 271 | 943 | -80.819% |
| 2025-11-05 | 49.2200 | 54.6600 | 48.9000 | 53.8000 | +7.385% | 11 | 813 | -84.758% |
| 2025-11-04 | 52.2000 | 55.0700 | 50.0000 | 50.1000 | -12.839% | 94 | 815 | -83.633% |
| 2025-11-03 | 56.7700 | 57.4800 | 55.9500 | 57.4800 | +0.192% | 7 | 824 | -85.734% |
| 2025-10-31 | 54.9000 | 58.6000 | 54.9000 | 57.3700 | +16.487% | 44 | 824 | -85.707% |
| 2025-10-30 | 51.8500 | 51.8500 | 49.2500 | 49.2500 | -9.133% | 11 | 837 | -83.350% |
| 2025-10-29 | 54.1000 | 54.9200 | 54.1000 | 54.2000 | -3.662% | 23 | 838 | -84.871% |
| 2025-10-28 | 54.9000 | 56.2600 | 54.9000 | 56.2600 | +1.315% | 41 | 848 | -85.425% |
| 2025-10-27 | 54.3500 | 56.2500 | 54.3500 | 55.5300 | +10.442% | 41 | 850 | -85.233% |
| 2025-10-24 | 50.8500 | 51.7600 | 50.2700 | 50.2800 | +6.593% | 20 | 850 | -83.691% |
| 2025-10-23 | 42.6000 | 47.1700 | 42.6000 | 47.1700 | +15.613% | 8 | 844 | -82.616% |
| 2025-10-22 | 42.7200 | 43.2000 | 38.2500 | 40.8000 | -9.333% | 141 | 842 | -79.902% |
| 2025-10-21 | 45.6000 | 45.6000 | 44.9000 | 45.0000 | -7.159% | 32 | 791 | -81.778% |
| 2025-10-20 | 48.4700 | 48.4700 | 48.4700 | 48.4700 | +12.485% | 5 | 759 | -83.082% |
| 2025-10-17 | 43.0900 | 43.0900 | 43.0900 | 43.0900 | -6.163% | 5 | 759 | -80.970% |
| 2025-10-16 | 47.8500 | 47.8500 | 45.9200 | 45.9200 | -3.204% | 5 | 754 | -82.143% |
| 2025-10-15 | 50.0500 | 50.0500 | 47.4400 | 47.4400 | -6.430% | 2 | 754 | -82.715% |
| 2025-10-14 | 49.1500 | 51.2500 | 49.1500 | 50.7000 | +1.400% | 101 | 754 | -83.826% |
| 2025-10-13 | 53.8000 | 53.8000 | 49.4300 | 50.0000 | -2.913% | 7 | 770 | -83.600% |
| 2025-10-10 | 58.2900 | 58.2900 | 51.5000 | 51.5000 | -13.663% | 22 | 769 | -84.078% |
| 2025-10-09 | 55.9800 | 59.6500 | 55.9800 | 59.6500 | +3.165% | 28 | 765 | -86.253% |
| 2025-10-08 | 53.0000 | 57.8200 | 53.0000 | 57.8200 | +7.974% | 23 | 769 | -85.818% |
| 2025-10-07 | 53.5000 | 53.7000 | 52.0000 | 53.5500 | -0.502% | 24 | 776 | -84.687% |
| 2025-10-06 | 59.6500 | 59.6500 | 53.8200 | 53.8200 | -2.694% | 136 | 775 | -84.764% |
| 2025-10-03 | 54.1400 | 56.5900 | 54.1400 | 55.3100 | +3.461% | 23 | 793 | -85.174% |
| 2025-10-02 | 50.4500 | 53.5900 | 50.4500 | 53.4600 | +10.683% | 27 | 794 | -84.661% |
| 2025-10-01 | 50.9500 | 50.9500 | 48.0000 | 48.3000 | -6.177% | 9 | 799 | -83.023% |
| 2025-09-30 | 50.5000 | 51.4800 | 48.6200 | 51.4800 | +10.306% | 118 | 799 | -84.071% |
| 2025-09-29 | 38.9000 | 46.6700 | 38.9000 | 46.6700 | +28.179% | 53 | 804 | -82.430% |
| 2025-09-26 | 37.4500 | 37.4500 | 35.9500 | 36.4100 | -1.461% | 25 | 818 | -77.479% |
| 2025-09-25 | 37.5000 | 37.5000 | 36.6700 | 36.9500 | -7.763% | 8 | 831 | -77.808% |
| 2025-09-24 | 38.9500 | 41.8000 | 38.9500 | 40.0600 | +5.421% | 7 | 829 | -79.531% |
| 2025-09-23 | 39.0800 | 39.0800 | 38.0000 | 38.0000 | -1.758% | 7 | 829 | -78.421% |
| 2025-09-22 | 37.2800 | 39.0000 | 37.1500 | 38.6800 | +1.950% | 35 | 828 | -78.800% |
| 2025-09-19 | 37.2500 | 37.9400 | 36.6800 | 37.9400 | +5.097% | 33 | 835 | -78.387% |
| 2025-09-18 | 36.9400 | 38.0000 | 36.1000 | 36.1000 | +3.885% | 22 | 854 | -77.285% |
| 2025-09-17 | 34.4500 | 34.7500 | 33.5500 | 34.7500 | +2.538% | 8 | 853 | -76.403% |
| 2025-09-16 | 32.8500 | 34.3500 | 32.8500 | 33.8900 | +4.438% | 4 | 849 | -75.804% |
| 2025-09-15 | 33.4000 | 33.5000 | 31.3500 | 32.4500 | -1.517% | 17 | 849 | -74.730% |
| 2025-09-12 | 34.5000 | 34.5000 | 32.0500 | 32.9500 | -4.824% | 82 | 853 | -75.114% |
| 2025-09-11 | 36.0400 | 36.9800 | 34.6200 | 34.6200 | -2.753% | 180 | 842 | -76.314% |
| 2025-09-10 | 37.8400 | 38.2000 | 35.4500 | 35.6000 | -0.559% | 224 | 766 | -76.966% |
| 2025-09-09 | 34.2000 | 35.8000 | 32.9000 | 35.8000 | +3.858% | 120 | 680 | -77.095% |
| 2025-09-08 | 31.3100 | 34.4700 | 31.3100 | 34.4700 | +40.694% | 111 | 656 | -76.211% |
| 2025-09-05 | 26.4000 | 26.4000 | 22.6000 | 24.5000 | -2.970% | 19 | 641 | -66.531% |
| 2025-09-04 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +3.781% | 29 | 644 | -67.525% |
| 2025-09-03 | 25.3200 | 25.3700 | 23.9500 | 24.3300 | -0.613% | 11 | 626 | -66.297% |
| 2025-09-02 | 24.3900 | 25.0000 | 23.5000 | 24.4800 | -7.448% | 21 | 627 | -66.503% |
| 2025-08-29 | 25.6700 | 26.4500 | 25.6700 | 26.4500 | +0.570% | 23 | 629 | -68.998% |
| 2025-08-28 | 27.0900 | 27.0900 | 26.1500 | 26.3000 | -3.309% | 60 | 629 | -68.821% |
| 2025-08-27 | 28.2800 | 28.2800 | 27.2000 | 27.2000 | -5.259% | 18 | 583 | -69.853% |
| 2025-08-26 | 28.7100 | 28.7100 | 28.7100 | 28.7100 | -5.216% | 7 | 582 | -71.439% |
| 2025-08-25 | 30.3800 | 30.3800 | 30.2900 | 30.2900 | -1.656% | 40 | 582 | -72.928% |
| 2025-08-22 | 28.0000 | 30.9300 | 28.0000 | 30.8000 | +4.940% | 9 | 567 | -73.377% |
| 2025-08-21 | 28.7600 | 29.3500 | 28.7600 | 29.3500 | +7.904% | 4 | 568 | -72.061% |
| 2025-08-20 | 28.3900 | 28.4200 | 25.1100 | 27.2000 | -7.797% | 36 | 569 | -69.853% |
| 2025-08-19 | 31.2100 | 33.2000 | 29.3500 | 29.5000 | -11.677% | 14 | 576 | -72.203% |
| 2025-08-18 | 30.6900 | 33.4000 | 30.6900 | 33.4000 | +8.091% | 9 | 581 | -75.449% |
| 2025-08-15 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -0.323% | 3 | 582 | -73.463% |
| 2025-08-14 | 30.2500 | 31.5300 | 30.2500 | 31.0000 | +0.324% | 10 | 579 | -73.548% |
| 2025-08-13 | 34.5000 | 35.0000 | 30.5000 | 30.9000 | -10.951% | 187 | 574 | -73.463% |
| 2025-08-12 | 35.0000 | 35.0000 | 34.5000 | 34.7000 | +3.551% | 4 | 567 | -76.369% |
| 2025-08-11 | 35.5000 | 35.6800 | 33.5100 | 33.5100 | -4.257% | 29 | 564 | -75.530% |
| 2025-08-08 | 32.5000 | 35.0000 | 32.0000 | 35.0000 | +12.903% | 53 | 541 | -76.571% |
| 2025-08-07 | 30.5000 | 32.2100 | 30.5000 | 31.0000 | +16.105% | 49 | 524 | -73.548% |
| 2025-08-06 | 27.2200 | 27.2200 | 26.7000 | 26.7000 | -4.643% | 5 | 548 | -69.288% |
| 2025-08-05 | 28.6500 | 28.7500 | 28.0000 | 28.0000 | -0.533% | 4 | 547 | -70.714% |
| 2025-08-04 | 25.3500 | 28.1500 | 25.3500 | 28.1500 | +10.827% | 10 | 546 | -70.870% |
| 2025-08-01 | 23.0000 | 27.4300 | 22.5500 | 25.4000 | -8.797% | 73 | 548 | -67.717% |
| 2025-07-31 | 27.0000 | 30.0200 | 26.3000 | 27.8500 | -4.949% | 28 | 575 | -70.557% |
| 2025-07-30 | 29.9500 | 29.9500 | 29.3000 | 29.3000 | +3.351% | 4 | 566 | -72.014% |
| 2025-07-29 | 30.4000 | 30.4000 | 28.3500 | 28.3500 | -4.706% | 99 | 565 | -71.076% |
| 2025-07-28 | 30.4000 | 30.4000 | 29.0500 | 29.7500 | -0.866% | 188 | 546 | -72.437% |
| 2025-07-25 | 28.8000 | 30.0100 | 28.7000 | 30.0100 | +8.732% | 3 | 447 | -72.676% |
| 2025-07-24 | 27.6000 | 27.7900 | 27.1400 | 27.6000 | +0.036% | 61 | 448 | -70.290% |
| 2025-07-23 | 27.8500 | 28.1500 | 27.4000 | 27.5900 | -2.955% | 12 | 427 | -70.279% |
| 2025-07-22 | 30.5000 | 30.5000 | 26.7700 | 28.4300 | -6.787% | 38 | 425 | -71.157% |
| 2025-07-21 | 32.7500 | 33.2000 | 30.5000 | 30.5000 | -7.154% | 15 | 427 | -73.115% |
| 2025-07-18 | 33.3000 | 35.3500 | 31.4500 | 32.8500 | +5.968% | 104 | 427 | -75.038% |
| 2025-07-17 | 29.4700 | 31.1300 | 29.4700 | 31.0000 | +6.164% | 74 | 398 | -73.548% |
| 2025-07-16 | 29.7300 | 30.3000 | 28.9000 | 29.2000 | +2.098% | 157 | 370 | -71.918% |
| 2025-07-15 | 27.5500 | 28.6000 | 27.1000 | 28.6000 | +2.070% | 42 | 311 | -71.329% |
| 2025-07-14 | 28.5000 | 28.8000 | 27.4500 | 28.0200 | +2.637% | 37 | 298 | -70.735% |
| 2025-07-11 | 28.0000 | 29.0000 | 27.0000 | 27.3000 | -1.087% | 86 | 287 | -69.963% |
| 2025-07-10 | 25.6500 | 27.6900 | 25.6500 | 27.6000 | +9.307% | 30 | 241 | -70.290% |
| 2025-07-09 | 24.7500 | 25.3500 | 24.7400 | 25.2500 | +4.990% | 35 | 228 | -67.525% |
| 2025-07-08 | 27.0000 | 27.0000 | 23.9700 | 24.0500 | -4.563% | 29 | 214 | -65.904% |
| 2025-07-07 | 25.3500 | 26.8500 | 24.9100 | 25.2000 | -2.703% | 185 | 200 | -67.460% |
| 2025-07-03 | 26.8300 | 27.3000 | 25.2000 | 25.9000 | 0.000% | 59 | 0 | -68.340% |