HOOD271217C00050000
HOOD Dec 17 2027 50.00 Call
optionOPRA
EODOct 30, 2026
40.49USD-15.646%(-7.51)25Vol1,424OI
HOOD271217C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 40.85 | 41.43 | 40.49 | 40.49 | -15.646% | 25 | 1,420 | 0.000% |
| 2026-10-29 | 47.60 | 48.10 | 47.60 | 48.00 | +0.209% | 4 | 1,416 | -15.646% |
| 2026-10-28 | 47.80 | 47.90 | 47.80 | 47.90 | -4.582% | 2 | 1,416 | -15.470% |
| 2026-10-26 | 50.20 | 50.20 | 50.20 | 50.20 | -10.357% | 1 | 1,416 | -19.343% |
| 2026-10-19 | 56.00 | 56.00 | 56.00 | 56.00 | -3.448% | 1 | 1,417 | -27.696% |
| 2026-10-14 | 58.00 | 58.00 | 58.00 | 58.00 | -10.769% | 1 | 1,416 | -30.190% |
| 2026-10-08 | 65.00 | 65.00 | 65.00 | 65.00 | -7.421% | 14 | 1,402 | -37.708% |
| 2026-10-06 | 70.21 | 70.21 | 70.21 | 70.21 | +1.754% | 5 | 1,397 | -42.330% |
| 2026-10-02 | 70.76 | 70.76 | 69.00 | 69.00 | -2.225% | 11 | 1,397 | -41.319% |
| 2026-09-30 | 70.71 | 70.71 | 70.57 | 70.57 | -1.863% | 11 | 1,392 | -42.624% |
| 2026-09-29 | 73.50 | 73.50 | 71.91 | 71.91 | -1.963% | 40 | 1,392 | -43.694% |
| 2026-09-28 | 73.35 | 73.35 | 73.35 | 73.35 | -5.110% | 1 | 1,392 | -44.799% |
| 2026-09-24 | 77.65 | 77.65 | 77.29 | 77.30 | -4.094% | 5 | 1,393 | -47.620% |
| 2026-09-21 | 80.55 | 80.60 | 80.55 | 80.60 | +7.467% | 6 | 1,399 | -49.764% |
| 2026-09-18 | 75.00 | 75.00 | 75.00 | 75.00 | +16.279% | 1 | 1,400 | -46.013% |
| 2026-09-17 | 64.50 | 64.50 | 64.50 | 64.50 | -6.386% | 1 | 1,400 | -37.225% |
| 2026-09-11 | 68.90 | 68.90 | 68.90 | 68.90 | -6.640% | 1 | 1,399 | -41.234% |
| 2026-09-09 | 77.30 | 77.30 | 73.80 | 73.80 | -6.818% | 38 | 1,436 | -45.136% |
| 2026-09-04 | 78.35 | 79.20 | 78.35 | 79.20 | -1.000% | 4 | 1,437 | -48.876% |
| 2026-09-03 | 77.92 | 80.53 | 75.90 | 80.00 | +35.547% | 27 | 1,442 | -49.387% |
| 2026-08-31 | 60.00 | 60.00 | 59.02 | 59.02 | -8.069% | 2 | 1,442 | -31.396% |
| 2026-08-25 | 64.20 | 64.20 | 64.20 | 64.20 | -0.124% | 1 | 1,442 | -36.931% |
| 2026-08-24 | 64.28 | 64.28 | 64.28 | 64.28 | -1.411% | 1 | 1,443 | -37.010% |
| 2026-08-21 | 65.41 | 66.00 | 64.54 | 65.20 | +23.019% | 16 | 1,438 | -37.899% |
| 2026-08-20 | 53.00 | 53.00 | 53.00 | 53.00 | -3.249% | 1 | 1,439 | -23.604% |
| 2026-08-19 | 51.80 | 57.00 | 51.80 | 54.78 | +6.534% | 21 | 1,448 | -26.086% |
| 2026-08-18 | 51.42 | 51.42 | 51.42 | 51.42 | -5.651% | 2 | 1,448 | -21.256% |
| 2026-08-14 | 55.50 | 55.50 | 54.50 | 54.50 | -5.382% | 3 | 1,446 | -25.706% |
| 2026-08-13 | 57.60 | 57.60 | 57.60 | 57.60 | +7.744% | 1 | 1,445 | -29.705% |
| 2026-08-12 | 54.00 | 54.00 | 53.15 | 53.46 | +0.112% | 9 | 1,441 | -24.261% |
| 2026-08-10 | 52.10 | 53.50 | 52.10 | 53.40 | -0.651% | 97 | 1,415 | -24.176% |
| 2026-08-05 | 53.75 | 53.75 | 53.75 | 53.75 | +4.572% | 1 | 1,414 | -24.670% |
| 2026-08-04 | 51.40 | 51.40 | 51.40 | 51.40 | +1.321% | 1 | 1,415 | -21.226% |
| 2026-08-03 | 50.73 | 50.73 | 50.73 | 50.73 | +5.665% | 1 | 1,415 | -20.185% |
| 2026-07-30 | 49.45 | 49.45 | 48.01 | 48.01 | -4.038% | 16 | 1,405 | -15.663% |
| 2026-07-29 | 50.03 | 50.03 | 50.03 | 50.03 | -7.077% | 1 | 1,405 | -19.069% |
| 2026-07-27 | 53.84 | 53.84 | 53.84 | 53.84 | -3.857% | 1 | 1,406 | -24.796% |
| 2026-07-24 | 54.18 | 56.00 | 54.18 | 56.00 | -9.634% | 16 | 1,406 | -27.696% |
| 2026-07-23 | 61.97 | 61.97 | 61.97 | 61.97 | -5.519% | 1 | 1,405 | -34.662% |
| 2026-07-21 | 65.45 | 67.00 | 65.45 | 65.59 | +10.570% | 4 | 1,404 | -38.268% |
| 2026-07-20 | 59.32 | 59.32 | 59.32 | 59.32 | +2.754% | 1 | 1,404 | -31.743% |
| 2026-07-17 | 57.73 | 57.73 | 57.73 | 57.73 | -11.984% | 2 | 1,404 | -29.863% |
| 2026-07-16 | 66.02 | 66.02 | 65.59 | 65.59 | -10.883% | 19 | 1,410 | -38.268% |
| 2026-07-15 | 73.60 | 73.60 | 73.60 | 73.60 | +5.899% | 1 | 1,410 | -44.986% |
| 2026-07-13 | 69.50 | 69.50 | 69.50 | 69.50 | -1.180% | 1 | 1,410 | -41.741% |
| 2026-07-10 | 70.33 | 70.33 | 70.33 | 70.33 | -6.737% | 8 | 1,410 | -42.429% |
| 2026-07-09 | 71.75 | 76.00 | 71.75 | 75.41 | +5.839% | 5 | 1,413 | -46.307% |
| 2026-07-08 | 71.25 | 71.25 | 71.25 | 71.25 | -1.792% | 1 | 1,414 | -43.172% |
| 2026-07-07 | 73.50 | 73.50 | 72.55 | 72.55 | -4.539% | 2 | 1,415 | -44.190% |
| 2026-07-06 | 76.25 | 76.25 | 76.00 | 76.00 | +6.294% | 2 | 1,415 | -46.724% |
| 2026-07-02 | 75.18 | 78.22 | 71.50 | 71.50 | +5.879% | 31 | 1,429 | -43.371% |
| 2026-07-01 | 64.77 | 67.53 | 64.77 | 67.53 | +10.524% | 4 | 1,430 | -40.041% |
| 2026-06-30 | 60.85 | 61.10 | 60.85 | 61.10 | +6.132% | 3 | 1,430 | -33.732% |
| 2026-06-26 | 57.57 | 57.57 | 57.57 | 57.57 | +1.000% | 1 | 1,430 | -29.668% |
| 2026-06-25 | 57.00 | 57.00 | 57.00 | 57.00 | -1.042% | 3 | 1,430 | -28.965% |
| 2026-06-24 | 59.17 | 59.20 | 57.60 | 57.60 | -11.616% | 3 | 1,431 | -29.705% |
| 2026-06-23 | 65.20 | 65.20 | 65.03 | 65.17 | +0.262% | 118 | 1,440 | -37.870% |
| 2026-06-22 | 70.67 | 70.67 | 65.00 | 65.00 | -0.062% | 11 | 1,442 | -37.708% |
| 2026-06-18 | 64.55 | 65.04 | 64.55 | 65.04 | +0.759% | 31 | 1,473 | -37.746% |
| 2026-06-17 | 56.00 | 67.75 | 56.00 | 64.55 | +14.248% | 10 | 1,482 | -37.273% |
| 2026-06-16 | 56.50 | 56.50 | 56.50 | 56.50 | +7.008% | 1 | 1,482 | -28.336% |
| 2026-06-12 | 55.23 | 55.23 | 52.80 | 52.80 | -2.977% | 2 | 1,484 | -23.314% |
| 2026-06-11 | 54.42 | 54.42 | 54.42 | 54.42 | +7.443% | 2 | 1,486 | -25.597% |
| 2026-06-10 | 51.50 | 52.74 | 50.50 | 50.65 | +11.909% | 8 | 1,493 | -20.059% |
| 2026-06-09 | 45.26 | 45.26 | 45.26 | 45.26 | -3.021% | 1 | 1,493 | -10.539% |
| 2026-06-08 | 46.67 | 46.67 | 46.67 | 46.67 | +9.400% | 1 | 1,492 | -13.242% |
| 2026-06-05 | 43.20 | 43.20 | 42.66 | 42.66 | -6.345% | 2 | 1,490 | -5.087% |
| 2026-06-04 | 45.55 | 45.55 | 45.55 | 45.55 | +1.087% | 1 | 1,491 | -11.109% |
| 2026-06-03 | 45.85 | 47.00 | 45.06 | 45.06 | -8.452% | 4 | 1,487 | -10.142% |
| 2026-06-02 | 48.55 | 49.22 | 48.55 | 49.22 | -9.787% | 2 | 1,485 | -17.737% |
| 2026-05-29 | 49.30 | 54.56 | 48.80 | 54.56 | +19.623% | 35 | 1,468 | -25.788% |
| 2026-05-28 | 43.80 | 45.61 | 43.80 | 45.61 | +21.627% | 8 | 1,466 | -11.226% |
| 2026-05-26 | 37.01 | 37.50 | 36.80 | 37.50 | +4.022% | 10 | 1,463 | +7.973% |
| 2026-05-22 | 36.05 | 36.05 | 36.05 | 36.05 | -4.756% | 10 | 1,463 | +12.316% |
| 2026-05-21 | 38.25 | 38.25 | 37.85 | 37.85 | -0.158% | 4 | 1,461 | +6.975% |
| 2026-05-20 | 36.60 | 37.91 | 36.60 | 37.91 | +0.824% | 2 | 1,460 | +6.806% |
| 2026-05-19 | 37.75 | 37.75 | 37.60 | 37.60 | -3.590% | 2 | 1,460 | +7.686% |
| 2026-05-18 | 39.00 | 39.00 | 39.00 | 39.00 | -1.887% | 1 | 1,459 | +3.821% |
| 2026-05-15 | 39.51 | 40.05 | 39.50 | 39.75 | -6.471% | 7 | 1,456 | +1.862% |
| 2026-05-14 | 38.25 | 42.50 | 38.25 | 42.50 | +9.536% | 15 | 1,465 | -4.729% |
| 2026-05-13 | 38.80 | 38.80 | 38.80 | 38.80 | -2.267% | 2 | 1,465 | +4.356% |
| 2026-05-12 | 40.20 | 40.20 | 39.70 | 39.70 | -2.217% | 6 | 1,464 | +1.990% |
| 2026-05-11 | 40.60 | 40.60 | 40.60 | 40.60 | +6.088% | 8 | 1,472 | -0.271% |
| 2026-05-08 | 37.80 | 38.27 | 37.80 | 38.27 | -1.872% | 28 | 1,465 | +5.801% |
| 2026-05-07 | 40.30 | 40.30 | 39.00 | 39.00 | -2.207% | 10 | 1,473 | +3.821% |
| 2026-05-06 | 40.30 | 40.30 | 39.88 | 39.88 | +1.218% | 3 | 1,473 | +1.530% |
| 2026-05-05 | 39.50 | 39.50 | 39.40 | 39.40 | -0.505% | 2 | 1,473 | +2.766% |
| 2026-05-04 | 39.25 | 39.86 | 39.25 | 39.60 | +7.027% | 8 | 1,475 | +2.247% |
| 2026-05-01 | 36.66 | 37.78 | 36.40 | 37.00 | +2.778% | 216 | 1,663 | +9.432% |
| 2026-04-30 | 35.97 | 36.60 | 35.56 | 36.00 | +3.004% | 221 | 1,663 | +12.472% |
| 2026-04-29 | 36.00 | 36.65 | 33.10 | 34.95 | -24.514% | 43 | 1,578 | +15.851% |
| 2026-04-27 | 46.30 | 46.30 | 46.30 | 46.30 | +1.468% | 2 | 1,572 | -12.549% |
| 2026-04-24 | 45.63 | 45.63 | 45.63 | 45.63 | -0.044% | 1 | 1,572 | -11.265% |
| 2026-04-23 | 47.50 | 47.50 | 45.65 | 45.65 | -6.837% | 2 | 1,571 | -11.303% |
| 2026-04-21 | 47.75 | 49.62 | 47.75 | 49.00 | -4.297% | 4 | 1,570 | -17.367% |
| 2026-04-20 | 51.25 | 51.25 | 51.00 | 51.20 | -2.197% | 10 | 1,570 | -20.918% |
| 2026-04-17 | 51.65 | 54.00 | 51.65 | 52.35 | +10.025% | 27 | 1,568 | -22.655% |
| 2026-04-16 | 48.55 | 49.50 | 47.58 | 47.58 | +1.234% | 4 | 1,577 | -14.901% |
| 2026-04-15 | 46.00 | 47.00 | 46.00 | 47.00 | +13.253% | 9 | 1,577 | -13.851% |
| 2026-04-14 | 39.50 | 43.50 | 39.50 | 41.50 | +19.253% | 9 | 1,577 | -2.434% |
| 2026-04-13 | 34.35 | 34.80 | 34.35 | 34.80 | +4.662% | 5 | 1,577 | +16.351% |
| 2026-04-10 | 33.75 | 33.75 | 32.90 | 33.25 | -4.317% | 30 | 1,579 | +21.774% |
| 2026-04-09 | 33.02 | 34.75 | 33.02 | 34.75 | -2.525% | 12 | 1,580 | +16.518% |
| 2026-04-08 | 37.10 | 37.10 | 35.30 | 35.65 | +10.714% | 8 | 1,578 | +13.576% |
| 2026-04-07 | 32.40 | 32.40 | 32.20 | 32.20 | -8.000% | 4 | 1,584 | +25.745% |
| 2026-04-06 | 34.77 | 35.00 | 34.77 | 35.00 | +16.667% | 3 | 1,580 | +15.686% |
| 2026-03-30 | 31.79 | 31.79 | 30.00 | 30.00 | -7.834% | 6 | 1,577 | +34.967% |
| 2026-03-27 | 32.23 | 32.74 | 31.50 | 32.55 | -6.061% | 23 | 1,576 | +24.393% |
| 2026-03-26 | 34.65 | 34.65 | 34.65 | 34.65 | -4.782% | 1 | 1,581 | +16.854% |
| 2026-03-25 | 37.00 | 37.00 | 36.39 | 36.39 | +2.797% | 11 | 1,581 | +11.267% |
| 2026-03-20 | 36.00 | 36.00 | 35.40 | 35.40 | -6.842% | 4 | 1,586 | +14.379% |
| 2026-03-19 | 36.69 | 38.00 | 36.69 | 38.00 | -3.308% | 7 | 1,586 | +6.553% |
| 2026-03-16 | 38.70 | 39.30 | 38.70 | 39.30 | +3.014% | 7 | 1,586 | +3.028% |
| 2026-03-13 | 38.15 | 38.15 | 38.15 | 38.15 | -4.625% | 1 | 1,591 | +6.134% |
| 2026-03-12 | 40.00 | 40.00 | 40.00 | 40.00 | -3.148% | 1 | 1,591 | +1.225% |
| 2026-03-11 | 43.00 | 43.00 | 41.00 | 41.30 | -2.548% | 11 | 1,590 | -1.961% |
| 2026-03-10 | 42.38 | 42.38 | 42.38 | 42.38 | -3.900% | 1 | 1,588 | -4.460% |
| 2026-03-05 | 44.15 | 44.15 | 44.10 | 44.10 | -1.342% | 2 | 1,588 | -8.186% |
| 2026-03-04 | 44.70 | 44.70 | 44.70 | 44.70 | +10.781% | 2 | 1,587 | -9.418% |
| 2026-03-03 | 40.70 | 40.70 | 40.35 | 40.35 | -5.170% | 4 | 1,587 | +0.347% |
| 2026-03-02 | 42.55 | 42.55 | 42.55 | 42.55 | +8.408% | 1 | 1,589 | -4.841% |
| 2026-02-27 | 39.25 | 39.25 | 39.25 | 39.25 | -7.756% | 1 | 1,589 | +3.159% |
| 2026-02-26 | 42.55 | 42.55 | 42.55 | 42.55 | +4.932% | 5 | 1,589 | -4.841% |
| 2026-02-25 | 40.55 | 40.55 | 40.55 | 40.55 | +6.570% | 5 | 1,589 | -0.148% |
| 2026-02-24 | 38.05 | 38.05 | 38.05 | 38.05 | +3.735% | 1 | 1,589 | +6.413% |
| 2026-02-23 | 37.20 | 37.60 | 36.00 | 36.68 | -8.688% | 35 | 1,589 | +10.387% |
| 2026-02-20 | 39.90 | 40.17 | 39.90 | 40.17 | -2.024% | 6 | 1,573 | +0.797% |
| 2026-02-18 | 41.00 | 41.00 | 41.00 | 41.00 | +2.117% | 1 | 1,574 | -1.244% |
| 2026-02-17 | 39.00 | 40.25 | 39.00 | 40.15 | +0.200% | 5 | 1,575 | +0.847% |
| 2026-02-13 | 40.95 | 40.95 | 40.07 | 40.07 | +9.183% | 10 | 1,574 | +1.048% |
| 2026-02-12 | 39.52 | 39.52 | 36.05 | 36.70 | -6.186% | 22 | 1,574 | +10.327% |
| 2026-02-11 | 40.00 | 40.00 | 39.12 | 39.12 | -19.754% | 3 | 1,568 | +3.502% |
| 2026-02-10 | 48.26 | 48.75 | 48.26 | 48.75 | -2.811% | 13 | 1,569 | -16.944% |
| 2026-02-09 | 50.16 | 50.16 | 50.16 | 50.16 | +8.689% | 1 | 1,569 | -19.278% |
| 2026-02-06 | 43.00 | 47.25 | 43.00 | 46.15 | +23.067% | 59 | 1,569 | -12.264% |
| 2026-02-05 | 42.70 | 42.70 | 37.50 | 37.50 | -14.715% | 27 | 1,570 | +7.973% |
| 2026-02-04 | 43.90 | 45.00 | 43.80 | 43.97 | -9.340% | 59 | 1,554 | -7.914% |
| 2026-02-03 | 49.90 | 50.80 | 48.50 | 48.50 | -6.280% | 24 | 1,531 | -16.515% |
| 2026-02-02 | 54.00 | 54.00 | 51.75 | 51.75 | -22.180% | 23 | 1,529 | -21.758% |
| 2026-01-28 | 66.50 | 66.50 | 66.50 | 66.50 | -1.452% | 1 | 1,510 | -39.113% |
| 2026-01-26 | 67.48 | 67.48 | 67.48 | 67.48 | +1.474% | 1 | 1,511 | -39.997% |
| 2026-01-21 | 67.05 | 67.05 | 66.50 | 66.50 | +0.377% | 7 | 1,511 | -39.113% |
| 2026-01-20 | 66.25 | 66.25 | 66.25 | 66.25 | -3.285% | 1 | 1,516 | -38.883% |
| 2026-01-16 | 68.00 | 68.50 | 68.00 | 68.50 | -10.282% | 4 | 1,519 | -40.891% |
| 2026-01-14 | 76.35 | 76.35 | 76.35 | 76.35 | -1.216% | 1 | 1,519 | -46.968% |
| 2026-01-13 | 77.29 | 77.29 | 77.29 | 77.29 | -2.362% | 1 | 1,519 | -47.613% |
| 2026-01-05 | 77.00 | 79.16 | 77.00 | 79.16 | +5.547% | 3 | 1,522 | -48.850% |
| 2026-01-02 | 75.70 | 75.70 | 75.00 | 75.00 | +0.983% | 2 | 1,522 | -46.013% |
| 2025-12-31 | 74.27 | 74.27 | 74.27 | 74.27 | -2.263% | 1 | 1,522 | -45.483% |
| 2025-12-30 | 75.99 | 75.99 | 75.99 | 75.99 | -3.197% | 2 | 1,522 | -46.717% |
| 2025-12-17 | 78.50 | 78.50 | 78.50 | 78.50 | -0.633% | 1 | 1,520 | -48.420% |
| 2025-12-15 | 79.00 | 79.00 | 79.00 | 79.00 | -1.558% | 1 | 1,519 | -48.747% |
| 2025-12-12 | 80.25 | 80.25 | 80.25 | 80.25 | -6.686% | 1 | 1,519 | -49.545% |
| 2025-12-11 | 88.00 | 88.00 | 86.00 | 86.00 | -12.245% | 2 | 1,518 | -52.919% |
| 2025-12-09 | 99.00 | 99.00 | 98.00 | 98.00 | +3.726% | 2 | 1,518 | -58.684% |
| 2025-12-04 | 94.48 | 94.48 | 94.48 | 94.48 | +3.824% | 14 | 1,518 | -57.144% |
| 2025-12-03 | 91.00 | 91.00 | 91.00 | 91.00 | +1.631% | 1 | 1,532 | -55.505% |
| 2025-11-28 | 89.54 | 89.54 | 89.54 | 89.54 | +0.213% | 2 | 1,532 | -54.780% |
| 2025-11-26 | 89.35 | 89.35 | 89.35 | 89.35 | +22.230% | 10 | 1,532 | -54.684% |
| 2025-11-25 | 73.10 | 73.10 | 73.10 | 73.10 | -3.179% | 1 | 1,532 | -44.610% |
| 2025-11-24 | 72.65 | 75.70 | 72.63 | 75.50 | +9.262% | 16 | 1,532 | -46.371% |
| 2025-11-21 | 67.50 | 69.10 | 67.50 | 69.10 | 0.000% | 5 | 1,531 | -41.404% |
| 2025-11-20 | 72.04 | 72.04 | 68.22 | 69.10 | -10.724% | 3 | 1,531 | -41.404% |
| 2025-11-19 | 79.78 | 79.78 | 77.40 | 77.40 | +1.909% | 4 | 1,532 | -47.687% |
| 2025-11-18 | 75.60 | 75.95 | 75.60 | 75.95 | -8.549% | 3 | 1,535 | -46.689% |
| 2025-11-14 | 83.05 | 83.05 | 83.05 | 83.05 | -0.539% | 1 | 1,538 | -51.246% |
| 2025-11-13 | 87.00 | 87.00 | 82.40 | 83.50 | -7.222% | 6 | 1,538 | -51.509% |
| 2025-11-12 | 90.00 | 90.00 | 90.00 | 90.00 | +8.316% | 2 | 1,535 | -55.011% |
| 2025-11-07 | 83.00 | 83.09 | 82.50 | 83.09 | -9.587% | 11 | 1,535 | -51.270% |
| 2025-11-06 | 95.00 | 95.00 | 90.00 | 91.90 | -9.902% | 67 | 1,543 | -55.941% |
| 2025-11-05 | 98.00 | 102.00 | 98.00 | 102.00 | +0.990% | 11 | 1,582 | -60.304% |
| 2025-11-04 | 101.00 | 101.00 | 101.00 | 101.00 | -5.652% | 8 | 1,586 | -59.911% |
| 2025-10-31 | 108.00 | 108.47 | 107.05 | 107.05 | +6.570% | 53 | 1,586 | -62.177% |
| 2025-10-30 | 100.45 | 100.45 | 100.45 | 100.45 | -4.333% | 1 | 1,588 | -59.691% |
| 2025-10-29 | 105.09 | 105.09 | 105.00 | 105.00 | +16.757% | 2 | 1,588 | -61.438% |
| 2025-10-23 | 89.93 | 89.93 | 89.93 | 89.93 | +8.349% | 2 | 1,589 | -54.976% |
| 2025-10-22 | 84.50 | 84.50 | 83.00 | 83.00 | -11.068% | 3 | 1,587 | -51.217% |
| 2025-10-21 | 93.38 | 93.38 | 93.33 | 93.33 | -3.912% | 5 | 1,587 | -56.616% |
| 2025-10-20 | 97.13 | 97.13 | 97.13 | 97.13 | +1.283% | 1 | 1,592 | -58.314% |
| 2025-10-15 | 95.84 | 95.90 | 95.79 | 95.90 | -2.886% | 4 | 1,592 | -57.779% |
| 2025-10-13 | 98.80 | 98.80 | 98.00 | 98.75 | -0.101% | 3 | 1,590 | -58.997% |
| 2025-10-10 | 103.31 | 103.31 | 98.85 | 98.85 | -10.136% | 23 | 1,589 | -59.039% |
| 2025-10-08 | 105.82 | 110.00 | 105.82 | 110.00 | +5.364% | 2 | 1,589 | -63.191% |
| 2025-10-07 | 104.40 | 104.40 | 104.40 | 104.40 | -2.911% | 1 | 1,588 | -61.216% |
| 2025-10-03 | 103.33 | 107.53 | 103.33 | 107.53 | +4.317% | 7 | 1,588 | -62.345% |
| 2025-10-02 | 102.23 | 103.08 | 102.23 | 103.08 | +5.345% | 2 | 1,591 | -60.720% |
| 2025-10-01 | 100.00 | 100.00 | 97.85 | 97.85 | +0.359% | 2 | 1,591 | -58.620% |
| 2025-09-30 | 99.50 | 99.50 | 97.50 | 97.50 | +3.723% | 12 | 1,591 | -58.472% |
| 2025-09-29 | 90.46 | 94.00 | 90.46 | 94.00 | +14.425% | 4 | 1,590 | -56.926% |
| 2025-09-26 | 82.15 | 82.15 | 82.15 | 82.15 | -0.424% | 2 | 1,589 | -50.712% |
| 2025-09-25 | 84.00 | 84.00 | 82.50 | 82.50 | -4.613% | 11 | 1,589 | -50.921% |
| 2025-09-24 | 87.26 | 87.26 | 86.49 | 86.49 | +2.842% | 5 | 1,579 | -53.185% |
| 2025-09-23 | 84.10 | 84.10 | 84.10 | 84.10 | +0.658% | 1 | 1,581 | -51.855% |
| 2025-09-22 | 83.55 | 83.55 | 83.55 | 83.55 | +1.089% | 115 | 1,581 | -51.538% |
| 2025-09-19 | 82.50 | 82.74 | 82.45 | 82.65 | -0.241% | 1,320 | 1,582 | -51.010% |
| 2025-09-18 | 82.01 | 82.85 | 82.01 | 82.85 | +8.089% | 14 | 1,712 | -51.129% |
| 2025-09-17 | 76.95 | 76.95 | 76.19 | 76.65 | -0.918% | 118 | 1,704 | -47.175% |
| 2025-09-16 | 74.70 | 77.40 | 74.70 | 77.36 | +3.009% | 18 | 1,747 | -47.660% |
| 2025-09-15 | 75.00 | 75.22 | 74.75 | 75.10 | -1.958% | 21 | 1,753 | -46.085% |
| 2025-09-12 | 75.00 | 76.60 | 75.00 | 76.60 | -2.718% | 7 | 1,746 | -47.141% |
| 2025-09-11 | 80.45 | 80.45 | 78.50 | 78.74 | -3.089% | 6 | 1,740 | -48.578% |
| 2025-09-10 | 81.25 | 81.25 | 81.25 | 81.25 | +4.636% | 1 | 1,739 | -50.166% |
| 2025-09-09 | 77.50 | 77.65 | 75.40 | 77.65 | +0.779% | 9 | 1,738 | -47.856% |
| 2025-09-08 | 71.00 | 77.10 | 71.00 | 77.05 | +26.415% | 24 | 1,737 | -47.450% |
| 2025-09-05 | 64.20 | 64.20 | 58.00 | 60.95 | -5.107% | 20 | 1,739 | -33.568% |
| 2025-09-04 | 63.03 | 64.60 | 62.60 | 64.23 | +4.592% | 4 | 1,738 | -36.961% |
| 2025-09-03 | 62.33 | 62.70 | 61.41 | 61.41 | -1.744% | 5 | 1,738 | -34.066% |
| 2025-09-02 | 60.80 | 62.85 | 59.94 | 62.50 | -3.311% | 15 | 1,739 | -35.216% |
| 2025-08-28 | 66.75 | 66.75 | 64.64 | 64.64 | -0.554% | 13 | 1,736 | -37.361% |
| 2025-08-27 | 67.95 | 67.95 | 65.00 | 65.00 | -4.832% | 2 | 1,731 | -37.708% |
| 2025-08-26 | 68.35 | 68.35 | 68.30 | 68.30 | -1.797% | 5 | 1,730 | -40.717% |
| 2025-08-25 | 70.60 | 70.60 | 69.55 | 69.55 | -1.389% | 6 | 1,728 | -41.783% |
| 2025-08-22 | 72.01 | 72.01 | 70.53 | 70.53 | +4.955% | 13 | 1,727 | -42.592% |
| 2025-08-21 | 68.62 | 68.62 | 67.20 | 67.20 | +1.434% | 18 | 1,727 | -39.747% |
| 2025-08-20 | 65.35 | 67.00 | 65.00 | 66.25 | -4.649% | 39 | 1,740 | -38.883% |
| 2025-08-19 | 74.76 | 74.76 | 69.48 | 69.48 | -6.713% | 8 | 1,736 | -41.724% |
| 2025-08-18 | 74.68 | 74.68 | 74.48 | 74.48 | +0.081% | 2 | 1,731 | -45.636% |
| 2025-08-15 | 73.50 | 74.42 | 71.77 | 74.42 | +5.128% | 25 | 1,729 | -45.593% |
| 2025-08-14 | 69.63 | 70.79 | 69.63 | 70.79 | +0.999% | 13 | 1,713 | -42.803% |
| 2025-08-13 | 71.00 | 71.00 | 70.09 | 70.09 | -6.297% | 4 | 1,711 | -42.231% |
| 2025-08-12 | 75.95 | 75.95 | 74.80 | 74.80 | +0.686% | 22 | 1,711 | -45.869% |
| 2025-08-11 | 76.50 | 76.50 | 74.29 | 74.29 | -0.947% | 4 | 1,711 | -45.497% |
| 2025-08-08 | 75.10 | 75.10 | 75.00 | 75.00 | +5.634% | 2 | 1,711 | -46.013% |
| 2025-08-07 | 72.99 | 73.00 | 69.00 | 71.00 | +9.231% | 5 | 1,712 | -42.972% |
| 2025-08-06 | 65.00 | 65.00 | 65.00 | 65.00 | -2.811% | 1 | 1,712 | -37.708% |
| 2025-08-04 | 64.95 | 67.53 | 64.30 | 66.88 | +2.892% | 14 | 1,711 | -39.459% |
| 2025-08-01 | 57.00 | 65.00 | 57.00 | 65.00 | +1.167% | 102 | 1,710 | -37.708% |
| 2025-07-31 | 64.01 | 67.88 | 64.01 | 64.25 | -5.515% | 13 | 1,759 | -36.981% |
| 2025-07-30 | 68.28 | 68.75 | 68.00 | 68.00 | +1.493% | 21 | 1,759 | -40.456% |
| 2025-07-29 | 66.95 | 67.05 | 66.35 | 67.00 | -1.485% | 72 | 1,761 | -39.567% |
| 2025-07-28 | 67.90 | 68.01 | 66.96 | 68.01 | +1.888% | 9 | 1,734 | -40.465% |
| 2025-07-25 | 68.05 | 68.05 | 66.75 | 66.75 | +3.730% | 20 | 1,736 | -39.341% |
| 2025-07-24 | 64.26 | 64.35 | 64.26 | 64.35 | +1.739% | 3 | 1,723 | -37.078% |
| 2025-07-23 | 63.25 | 63.25 | 63.25 | 63.25 | -2.572% | 1 | 1,722 | -35.984% |
| 2025-07-22 | 66.70 | 66.70 | 62.00 | 64.92 | -3.104% | 16 | 1,722 | -37.631% |
| 2025-07-21 | 70.00 | 71.52 | 67.00 | 67.00 | -6.815% | 16 | 1,718 | -39.567% |
| 2025-07-18 | 71.33 | 72.89 | 69.50 | 71.90 | +4.475% | 117 | 1,721 | -43.686% |
| 2025-07-17 | 67.50 | 68.82 | 67.45 | 68.82 | +3.817% | 15 | 1,692 | -41.165% |
| 2025-07-16 | 66.70 | 67.12 | 65.51 | 66.29 | +8.052% | 46 | 1,701 | -38.920% |
| 2025-07-15 | 64.05 | 64.05 | 61.35 | 61.35 | -2.028% | 13 | 1,668 | -34.002% |
| 2025-07-14 | 64.10 | 64.11 | 62.62 | 62.62 | +1.409% | 12 | 1,667 | -35.340% |
| 2025-07-11 | 63.00 | 64.00 | 61.35 | 61.75 | -0.291% | 9 | 1,667 | -34.429% |
| 2025-07-10 | 59.56 | 61.93 | 59.56 | 61.93 | +2.195% | 201 | 1,668 | -34.620% |
| 2025-07-08 | 60.60 | 60.60 | 60.60 | 60.60 | +5.391% | 10 | 1,661 | -33.185% |
| 2025-07-07 | 58.41 | 58.60 | 57.41 | 57.50 | +2.954% | 61 | 1,661 | -29.583% |
| 2025-07-03 | 59.17 | 59.25 | 55.85 | 55.85 | -10.137% | 5 | 1,644 | -27.502% |
| 2025-07-02 | 58.90 | 65.50 | 58.90 | 62.15 | +9.035% | 25 | 1,644 | -34.851% |
| 2025-07-01 | 61.50 | 62.34 | 55.20 | 57.00 | -2.146% | 109 | 1,649 | -28.965% |
| 2025-06-30 | 51.90 | 58.30 | 51.90 | 58.25 | +19.389% | 45 | 1,638 | -30.489% |
| 2025-06-27 | 49.17 | 49.17 | 48.46 | 48.79 | -1.732% | 13 | 1,632 | -17.012% |
| 2025-06-26 | 48.75 | 49.82 | 48.75 | 49.65 | +2.731% | 13 | 1,622 | -18.449% |
| 2025-06-25 | 51.00 | 51.00 | 47.55 | 48.33 | +3.712% | 13 | 1,621 | -16.222% |
| 2025-06-24 | 45.50 | 47.53 | 45.50 | 46.60 | +7.126% | 7 | 1,620 | -13.112% |
| 2025-06-23 | 44.95 | 44.95 | 42.75 | 43.50 | -4.396% | 13 | 1,622 | -6.920% |
| 2025-06-20 | 44.69 | 45.55 | 43.16 | 45.50 | +2.293% | 252 | 1,623 | -11.011% |
| 2025-06-18 | 43.90 | 44.48 | 43.90 | 44.48 | +8.753% | 2 | 1,503 | -8.970% |
| 2025-06-17 | 41.00 | 41.00 | 40.90 | 40.90 | -6.193% | 3 | 1,503 | -1.002% |
| 2025-06-16 | 41.30 | 43.60 | 41.30 | 43.60 | +9.000% | 39 | 1,502 | -7.133% |
| 2025-06-13 | 40.70 | 41.00 | 40.00 | 40.00 | -1.840% | 14 | 1,500 | +1.225% |
| 2025-06-12 | 42.45 | 42.45 | 40.75 | 40.75 | -0.972% | 24 | 1,501 | -0.638% |
| 2025-06-11 | 40.25 | 42.00 | 40.25 | 41.15 | +2.875% | 12 | 1,499 | -1.604% |
| 2025-06-10 | 40.00 | 41.55 | 38.91 | 40.00 | +2.564% | 22 | 1,496 | +1.225% |
| 2025-06-09 | 38.87 | 39.25 | 37.60 | 39.00 | -8.879% | 112 | 1,505 | +3.821% |
| 2025-06-06 | 42.90 | 44.63 | 42.35 | 42.80 | +8.026% | 22 | 1,449 | -5.397% |
| 2025-06-05 | 41.15 | 43.35 | 39.50 | 39.62 | -0.950% | 45 | 1,448 | +2.196% |
| 2025-06-04 | 39.35 | 40.03 | 39.13 | 40.00 | 0.000% | 45 | 1,404 | +1.225% |
| 2025-06-03 | 36.88 | 40.10 | 36.88 | 40.00 | +11.359% | 162 | 1,404 | +1.225% |
| 2025-06-02 | 35.60 | 35.92 | 34.32 | 35.92 | +11.207% | 15 | 1,480 | +12.723% |
| 2025-05-30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.854% | 6 | 1,480 | +25.356% |
| 2025-05-29 | 34.30 | 34.30 | 32.37 | 32.91 | -2.777% | 48 | 1,480 | +23.033% |
| 2025-05-28 | 34.50 | 34.50 | 33.66 | 33.85 | -0.441% | 5 | 1,478 | +19.616% |
| 2025-05-27 | 33.30 | 35.00 | 33.30 | 34.00 | +5.426% | 36 | 1,479 | +19.088% |
| 2025-05-23 | 32.20 | 32.60 | 32.20 | 32.25 | -6.359% | 210 | 1,388 | +25.550% |
| 2025-05-22 | 33.70 | 34.44 | 33.70 | 34.44 | -2.159% | 7 | 1,388 | +17.567% |
| 2025-05-21 | 34.65 | 35.20 | 34.15 | 35.20 | +6.280% | 17 | 1,387 | +15.028% |
| 2025-05-20 | 32.92 | 33.12 | 32.92 | 33.12 | +2.602% | 35 | 1,387 | +22.252% |
| 2025-05-19 | 31.50 | 33.00 | 30.70 | 32.28 | +5.836% | 27 | 1,386 | +25.434% |
| 2025-05-16 | 31.00 | 31.00 | 30.07 | 30.50 | +3.390% | 16 | 1,387 | +32.754% |
| 2025-05-15 | 28.00 | 30.00 | 28.00 | 29.50 | -3.279% | 20 | 1,380 | +37.254% |
| 2025-05-14 | 31.49 | 31.97 | 30.44 | 30.50 | -3.633% | 44 | 1,378 | +32.754% |
| 2025-05-13 | 29.95 | 32.50 | 29.95 | 31.65 | 0.000% | 1,364 | 1,358 | +27.930% |