Dark

HOOD20271217C50
HOOD Dec 17 2027 50.00 Call (HOOD271217C00050000)
option OPRA

EOD

Aug 20, 2026

53.00-3.249%(-1.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	53.0000	53.0000	53.0000	53.0000	-3.249%	1	1,438	0.000%
2026-08-19	51.8000	57.0000	51.8000	54.7800	+6.534%	21	1,439	-3.249%
2026-08-18	51.4200	51.4200	51.4200	51.4200	-5.651%	2	1,448	+3.073%
2026-08-14	55.5000	55.5000	54.5000	54.5000	-5.382%	3	1,448	-2.752%
2026-08-13	57.6000	57.6000	57.6000	57.6000	+7.744%	1	1,446	-7.986%
2026-08-12	54.0000	54.0000	53.1500	53.4600	+0.112%	9	1,445	-0.860%
2026-08-10	52.1000	53.5000	52.1000	53.4000	-0.651%	97	1,441	-0.749%
2026-08-05	53.7500	53.7500	53.7500	53.7500	+4.572%	1	1,415	-1.395%
2026-08-04	51.4000	51.4000	51.4000	51.4000	+1.321%	1	1,414	+3.113%
2026-08-03	50.7300	50.7300	50.7300	50.7300	+5.665%	1	1,415	+4.475%
2026-07-30	49.4500	49.4500	48.0100	48.0100	-4.038%	16	1,415	+10.394%
2026-07-29	50.0300	50.0300	50.0300	50.0300	-7.077%	1	1,405	+5.936%
2026-07-27	53.8400	53.8400	53.8400	53.8400	-3.857%	1	1,405	-1.560%
2026-07-24	54.1800	56.0000	54.1800	56.0000	-9.634%	16	1,406	-5.357%
2026-07-23	61.9700	61.9700	61.9700	61.9700	-5.519%	1	1,406	-14.475%
2026-07-21	65.4500	67.0000	65.4500	65.5900	+10.570%	4	1,405	-19.195%
2026-07-20	59.3200	59.3200	59.3200	59.3200	+2.754%	1	1,404	-10.654%
2026-07-17	57.7300	57.7300	57.7300	57.7300	-11.984%	2	1,404	-8.193%
2026-07-16	66.0200	66.0200	65.5900	65.5900	-10.883%	19	1,404	-19.195%
2026-07-15	73.6000	73.6000	73.6000	73.6000	+5.899%	1	1,410	-27.989%
2026-07-13	69.5000	69.5000	69.5000	69.5000	-1.180%	1	1,410	-23.741%
2026-07-10	70.3300	70.3300	70.3300	70.3300	-6.737%	8	1,410	-24.641%
2026-07-09	71.7500	76.0000	71.7500	75.4100	+5.839%	5	1,410	-29.718%
2026-07-08	71.2500	71.2500	71.2500	71.2500	-1.792%	1	1,413	-25.614%
2026-07-07	73.5000	73.5000	72.5500	72.5500	-4.539%	2	1,414	-26.947%
2026-07-06	76.2500	76.2500	76.0000	76.0000	+6.294%	2	1,415	-30.263%
2026-07-02	75.1800	78.2200	71.5000	71.5000	+5.879%	31	1,429	-25.874%
2026-07-01	64.7700	67.5300	64.7700	67.5300	+10.524%	4	1,429	-21.516%
2026-06-30	60.8500	61.1000	60.8500	61.1000	+6.132%	3	1,430	-13.257%
2026-06-26	57.5700	57.5700	57.5700	57.5700	+1.000%	1	1,430	-7.938%
2026-06-25	57.0000	57.0000	57.0000	57.0000	-1.042%	3	1,430	-7.018%
2026-06-24	59.1700	59.2000	57.6000	57.6000	-11.616%	3	1,430	-7.986%
2026-06-23	65.2000	65.2000	65.0300	65.1700	+0.262%	118	1,431	-18.674%
2026-06-22	70.6700	70.6700	65.0000	65.0000	-0.062%	11	1,440	-18.462%
2026-06-18	64.5500	65.0400	64.5500	65.0400	+0.759%	31	1,482	-18.512%
2026-06-17	56.0000	67.7500	56.0000	64.5500	+14.248%	10	1,482	-17.893%
2026-06-16	56.5000	56.5000	56.5000	56.5000	+7.008%	1	1,482	-6.195%
2026-06-12	55.2300	55.2300	52.8000	52.8000	-2.977%	2	1,482	+0.379%
2026-06-11	54.4200	54.4200	54.4200	54.4200	+7.443%	2	1,484	-2.609%
2026-06-10	51.5000	52.7400	50.5000	50.6500	+11.909%	8	1,486	+4.640%
2026-06-09	45.2600	45.2600	45.2600	45.2600	-3.021%	1	1,493	+17.101%
2026-06-08	46.6700	46.6700	46.6700	46.6700	+9.400%	1	1,493	+13.563%
2026-06-05	43.2000	43.2000	42.6600	42.6600	-6.345%	2	1,492	+24.238%
2026-06-04	45.5500	45.5500	45.5500	45.5500	+1.087%	1	1,490	+16.356%
2026-06-03	45.8500	47.0000	45.0600	45.0600	-8.452%	4	1,491	+17.621%
2026-06-02	48.5500	49.2200	48.5500	49.2200	-9.787%	2	1,487	+7.680%
2026-05-29	49.3000	54.5600	48.8000	54.5600	+19.623%	35	1,485	-2.859%
2026-05-28	43.8000	45.6100	43.8000	45.6100	+21.627%	8	1,468	+16.203%
2026-05-26	37.0100	37.5000	36.8000	37.5000	+4.022%	10	1,466	+41.333%
2026-05-22	36.0500	36.0500	36.0500	36.0500	-4.756%	10	1,463	+47.018%
2026-05-21	38.2500	38.2500	37.8500	37.8500	-0.158%	4	1,463	+40.026%
2026-05-20	36.6000	37.9100	36.6000	37.9100	+0.824%	2	1,463	+39.805%
2026-05-19	37.7500	37.7500	37.6000	37.6000	-3.590%	2	1,460	+40.957%
2026-05-18	39.0000	39.0000	39.0000	39.0000	-1.887%	1	1,460	+35.897%
2026-05-15	39.5100	40.0500	39.5000	39.7500	-6.471%	7	1,460	+33.333%
2026-05-14	38.2500	42.5000	38.2500	42.5000	+9.536%	15	1,456	+24.706%
2026-05-13	38.8000	38.8000	38.8000	38.8000	-2.267%	2	1,465	+36.598%
2026-05-12	40.2000	40.2000	39.7000	39.7000	-2.217%	6	1,465	+33.501%
2026-05-11	40.6000	40.6000	40.6000	40.6000	+6.088%	8	1,465	+30.542%
2026-05-08	37.8000	38.2700	37.8000	38.2700	-1.872%	28	1,472	+38.490%
2026-05-07	40.3000	40.3000	39.0000	39.0000	-2.207%	10	1,465	+35.897%
2026-05-06	40.3000	40.3000	39.8800	39.8800	+1.218%	3	1,473	+32.899%
2026-05-05	39.5000	39.5000	39.4000	39.4000	-0.505%	2	1,473	+34.518%
2026-05-04	39.2500	39.8600	39.2500	39.6000	+7.027%	8	1,475	+33.838%
2026-05-01	36.6600	37.7800	36.4000	37.0000	+2.778%	216	1,663	+43.243%
2026-04-30	35.9700	36.6000	35.5600	36.0000	+3.004%	221	1,663	+47.222%
2026-04-29	36.0000	36.6500	33.1000	34.9500	-24.514%	43	1,578	+51.645%
2026-04-27	46.3000	46.3000	46.3000	46.3000	+1.468%	2	1,572	+14.471%
2026-04-24	45.6300	45.6300	45.6300	45.6300	-0.044%	1	1,572	+16.152%
2026-04-23	47.5000	47.5000	45.6500	45.6500	-6.837%	2	1,571	+16.101%
2026-04-21	47.7500	49.6200	47.7500	49.0000	-4.297%	4	1,570	+8.163%
2026-04-20	51.2500	51.2500	51.0000	51.2000	-2.197%	10	1,570	+3.516%
2026-04-17	51.6500	54.0000	51.6500	52.3500	+10.025%	27	1,568	+1.242%
2026-04-16	48.5500	49.5000	47.5800	47.5800	+1.234%	4	1,577	+11.391%
2026-04-15	46.0000	47.0000	46.0000	47.0000	+13.253%	9	1,577	+12.766%
2026-04-14	39.5000	43.5000	39.5000	41.5000	+19.253%	9	1,577	+27.711%
2026-04-13	34.3500	34.8000	34.3500	34.8000	+4.662%	5	1,577	+52.299%
2026-04-10	33.7500	33.7500	32.9000	33.2500	-4.317%	30	1,579	+59.398%
2026-04-09	33.0200	34.7500	33.0200	34.7500	-2.525%	12	1,580	+52.518%
2026-04-08	37.1000	37.1000	35.3000	35.6500	+10.714%	8	1,578	+48.668%
2026-04-07	32.4000	32.4000	32.2000	32.2000	-8.000%	4	1,584	+64.596%
2026-04-06	34.7700	35.0000	34.7700	35.0000	+16.667%	3	1,580	+51.429%
2026-03-30	31.7900	31.7900	30.0000	30.0000	-7.834%	6	1,577	+76.667%
2026-03-27	32.2300	32.7400	31.5000	32.5500	-6.061%	23	1,576	+62.826%
2026-03-26	34.6500	34.6500	34.6500	34.6500	-4.782%	1	1,581	+52.958%
2026-03-25	37.0000	37.0000	36.3900	36.3900	+2.797%	11	1,581	+45.644%
2026-03-20	36.0000	36.0000	35.4000	35.4000	-6.842%	4	1,586	+49.718%
2026-03-19	36.6900	38.0000	36.6900	38.0000	-3.308%	7	1,586	+39.474%
2026-03-16	38.7000	39.3000	38.7000	39.3000	+3.014%	7	1,586	+34.860%
2026-03-13	38.1500	38.1500	38.1500	38.1500	-4.625%	1	1,591	+38.925%
2026-03-12	40.0000	40.0000	40.0000	40.0000	-3.148%	1	1,591	+32.500%
2026-03-11	43.0000	43.0000	41.0000	41.3000	-2.548%	11	1,590	+28.329%
2026-03-10	42.3800	42.3800	42.3800	42.3800	-3.900%	1	1,588	+25.059%
2026-03-05	44.1500	44.1500	44.1000	44.1000	-1.342%	2	1,588	+20.181%
2026-03-04	44.7000	44.7000	44.7000	44.7000	+10.781%	2	1,587	+18.568%
2026-03-03	40.7000	40.7000	40.3500	40.3500	-5.170%	4	1,587	+31.351%
2026-03-02	42.5500	42.5500	42.5500	42.5500	+8.408%	1	1,589	+24.559%
2026-02-27	39.2500	39.2500	39.2500	39.2500	-7.756%	1	1,589	+35.032%
2026-02-26	42.5500	42.5500	42.5500	42.5500	+4.932%	5	1,589	+24.559%
2026-02-25	40.5500	40.5500	40.5500	40.5500	+6.570%	5	1,589	+30.703%
2026-02-24	38.0500	38.0500	38.0500	38.0500	+3.735%	1	1,589	+39.290%
2026-02-23	37.2000	37.6000	36.0000	36.6800	-8.688%	35	1,589	+44.493%
2026-02-20	39.9000	40.1700	39.9000	40.1700	-2.024%	6	1,573	+31.939%
2026-02-18	41.0000	41.0000	41.0000	41.0000	+2.117%	1	1,574	+29.268%
2026-02-17	39.0000	40.2500	39.0000	40.1500	+0.200%	5	1,575	+32.005%
2026-02-13	40.9500	40.9500	40.0700	40.0700	+9.183%	10	1,574	+32.269%
2026-02-12	39.5200	39.5200	36.0500	36.7000	-6.186%	22	1,574	+44.414%
2026-02-11	40.0000	40.0000	39.1200	39.1200	-19.754%	3	1,568	+35.481%
2026-02-10	48.2600	48.7500	48.2600	48.7500	-2.811%	13	1,569	+8.718%
2026-02-09	50.1600	50.1600	50.1600	50.1600	+8.689%	1	1,569	+5.662%
2026-02-06	43.0000	47.2500	43.0000	46.1500	+23.067%	59	1,569	+14.843%
2026-02-05	42.7000	42.7000	37.5000	37.5000	-14.715%	27	1,570	+41.333%
2026-02-04	43.9000	45.0000	43.8000	43.9700	-9.340%	59	1,554	+20.537%
2026-02-03	49.9000	50.8000	48.5000	48.5000	-6.280%	24	1,531	+9.278%
2026-02-02	54.0000	54.0000	51.7500	51.7500	-22.180%	23	1,529	+2.415%
2026-01-28	66.5000	66.5000	66.5000	66.5000	-1.452%	1	1,510	-20.301%
2026-01-26	67.4800	67.4800	67.4800	67.4800	+1.474%	1	1,511	-21.458%
2026-01-21	67.0500	67.0500	66.5000	66.5000	+0.377%	7	1,511	-20.301%
2026-01-20	66.2500	66.2500	66.2500	66.2500	-3.285%	1	1,516	-20.000%
2026-01-16	68.0000	68.5000	68.0000	68.5000	-10.282%	4	1,519	-22.628%
2026-01-14	76.3500	76.3500	76.3500	76.3500	-1.216%	1	1,519	-30.583%
2026-01-13	77.2900	77.2900	77.2900	77.2900	-2.362%	1	1,519	-31.427%
2026-01-05	77.0000	79.1600	77.0000	79.1600	+5.547%	3	1,522	-33.047%
2026-01-02	75.7000	75.7000	75.0000	75.0000	+0.983%	2	1,522	-29.333%
2025-12-31	74.2700	74.2700	74.2700	74.2700	-2.263%	1	1,522	-28.639%
2025-12-30	75.9900	75.9900	75.9900	75.9900	-3.197%	2	1,522	-30.254%
2025-12-17	78.5000	78.5000	78.5000	78.5000	-0.633%	1	1,520	-32.484%
2025-12-15	79.0000	79.0000	79.0000	79.0000	-1.558%	1	1,519	-32.911%
2025-12-12	80.2500	80.2500	80.2500	80.2500	-6.686%	1	1,519	-33.956%
2025-12-11	88.0000	88.0000	86.0000	86.0000	-12.245%	2	1,518	-38.372%
2025-12-09	99.0000	99.0000	98.0000	98.0000	+3.726%	2	1,518	-45.918%
2025-12-04	94.4800	94.4800	94.4800	94.4800	+3.824%	14	1,518	-43.903%
2025-12-03	91.0000	91.0000	91.0000	91.0000	+1.631%	1	1,532	-41.758%
2025-11-28	89.5400	89.5400	89.5400	89.5400	+0.213%	2	1,532	-40.809%
2025-11-26	89.3500	89.3500	89.3500	89.3500	+22.230%	10	1,532	-40.683%
2025-11-25	73.1000	73.1000	73.1000	73.1000	-3.179%	1	1,532	-27.497%
2025-11-24	72.6500	75.7000	72.6300	75.5000	+9.262%	16	1,532	-29.801%
2025-11-21	67.5000	69.1000	67.5000	69.1000	0.000%	5	1,531	-23.300%
2025-11-20	72.0400	72.0400	68.2200	69.1000	-10.724%	3	1,531	-23.300%
2025-11-19	79.7800	79.7800	77.4000	77.4000	+1.909%	4	1,532	-31.525%
2025-11-18	75.6000	75.9500	75.6000	75.9500	-8.549%	3	1,535	-30.217%
2025-11-14	83.0500	83.0500	83.0500	83.0500	-0.539%	1	1,538	-36.183%
2025-11-13	87.0000	87.0000	82.4000	83.5000	-7.222%	6	1,538	-36.527%
2025-11-12	90.0000	90.0000	90.0000	90.0000	+8.316%	2	1,535	-41.111%
2025-11-07	83.0000	83.0900	82.5000	83.0900	-9.587%	11	1,535	-36.214%
2025-11-06	95.0000	95.0000	90.0000	91.9000	-9.902%	67	1,543	-42.329%
2025-11-05	98.0000	102.0000	98.0000	102.0000	+0.990%	11	1,582	-48.039%
2025-11-04	101.0000	101.0000	101.0000	101.0000	-5.652%	8	1,586	-47.525%
2025-10-31	108.0000	108.4700	107.0500	107.0500	+6.570%	53	1,586	-50.490%
2025-10-30	100.4500	100.4500	100.4500	100.4500	-4.333%	1	1,588	-47.237%
2025-10-29	105.0900	105.0900	105.0000	105.0000	+16.757%	2	1,588	-49.524%
2025-10-23	89.9300	89.9300	89.9300	89.9300	+8.349%	2	1,589	-41.065%
2025-10-22	84.5000	84.5000	83.0000	83.0000	-11.068%	3	1,587	-36.145%
2025-10-21	93.3800	93.3800	93.3300	93.3300	-3.912%	5	1,587	-43.212%
2025-10-20	97.1300	97.1300	97.1300	97.1300	+1.283%	1	1,592	-45.434%
2025-10-15	95.8400	95.9000	95.7900	95.9000	-2.886%	4	1,592	-44.734%
2025-10-13	98.8000	98.8000	98.0000	98.7500	-0.101%	3	1,590	-46.329%
2025-10-10	103.3100	103.3100	98.8500	98.8500	-10.136%	23	1,589	-46.383%
2025-10-08	105.8200	110.0000	105.8200	110.0000	+5.364%	2	1,589	-51.818%
2025-10-07	104.4000	104.4000	104.4000	104.4000	-2.911%	1	1,588	-49.234%
2025-10-03	103.3300	107.5300	103.3300	107.5300	+4.317%	7	1,588	-50.711%
2025-10-02	102.2300	103.0800	102.2300	103.0800	+5.345%	2	1,591	-48.584%
2025-10-01	100.0000	100.0000	97.8500	97.8500	+0.359%	2	1,591	-45.835%
2025-09-30	99.5000	99.5000	97.5000	97.5000	+3.723%	12	1,591	-45.641%
2025-09-29	90.4600	94.0000	90.4600	94.0000	+14.425%	4	1,590	-43.617%
2025-09-26	82.1500	82.1500	82.1500	82.1500	-0.424%	2	1,589	-35.484%
2025-09-25	84.0000	84.0000	82.5000	82.5000	-4.613%	11	1,589	-35.758%
2025-09-24	87.2600	87.2600	86.4900	86.4900	+2.842%	5	1,579	-38.721%
2025-09-23	84.1000	84.1000	84.1000	84.1000	+0.658%	1	1,581	-36.980%
2025-09-22	83.5500	83.5500	83.5500	83.5500	+1.089%	115	1,581	-36.565%
2025-09-19	82.5000	82.7400	82.4500	82.6500	-0.241%	1,320	1,582	-35.874%
2025-09-18	82.0100	82.8500	82.0100	82.8500	+8.089%	14	1,712	-36.029%
2025-09-17	76.9500	76.9500	76.1900	76.6500	-0.918%	118	1,704	-30.855%
2025-09-16	74.7000	77.4000	74.7000	77.3600	+3.009%	18	1,747	-31.489%
2025-09-15	75.0000	75.2200	74.7500	75.1000	-1.958%	21	1,753	-29.427%
2025-09-12	75.0000	76.6000	75.0000	76.6000	-2.718%	7	1,746	-30.809%
2025-09-11	80.4500	80.4500	78.5000	78.7400	-3.089%	6	1,740	-32.690%
2025-09-10	81.2500	81.2500	81.2500	81.2500	+4.636%	1	1,739	-34.769%
2025-09-09	77.5000	77.6500	75.4000	77.6500	+0.779%	9	1,738	-31.745%
2025-09-08	71.0000	77.1000	71.0000	77.0500	+26.415%	24	1,737	-31.213%
2025-09-05	64.2000	64.2000	58.0000	60.9500	-5.107%	20	1,739	-13.043%
2025-09-04	63.0300	64.6000	62.6000	64.2300	+4.592%	4	1,738	-17.484%
2025-09-03	62.3300	62.7000	61.4100	61.4100	-1.744%	5	1,738	-13.695%
2025-09-02	60.8000	62.8500	59.9400	62.5000	-3.311%	15	1,739	-15.200%
2025-08-28	66.7500	66.7500	64.6400	64.6400	-0.554%	13	1,736	-18.007%
2025-08-27	67.9500	67.9500	65.0000	65.0000	-4.832%	2	1,731	-18.462%
2025-08-26	68.3500	68.3500	68.3000	68.3000	-1.797%	5	1,730	-22.401%
2025-08-25	70.6000	70.6000	69.5500	69.5500	-1.389%	6	1,728	-23.796%
2025-08-22	72.0100	72.0100	70.5300	70.5300	+4.955%	13	1,727	-24.855%
2025-08-21	68.6200	68.6200	67.2000	67.2000	+1.434%	18	1,727	-21.131%
2025-08-20	65.3500	67.0000	65.0000	66.2500	-4.649%	39	1,740	-20.000%
2025-08-19	74.7600	74.7600	69.4800	69.4800	-6.713%	8	1,736	-23.719%
2025-08-18	74.6800	74.6800	74.4800	74.4800	+0.081%	2	1,731	-28.840%
2025-08-15	73.5000	74.4200	71.7700	74.4200	+5.128%	25	1,729	-28.783%
2025-08-14	69.6300	70.7900	69.6300	70.7900	+0.999%	13	1,713	-25.131%
2025-08-13	71.0000	71.0000	70.0900	70.0900	-6.297%	4	1,711	-24.383%
2025-08-12	75.9500	75.9500	74.8000	74.8000	+0.686%	22	1,711	-29.144%
2025-08-11	76.5000	76.5000	74.2900	74.2900	-0.947%	4	1,711	-28.658%
2025-08-08	75.1000	75.1000	75.0000	75.0000	+5.634%	2	1,711	-29.333%
2025-08-07	72.9900	73.0000	69.0000	71.0000	+9.231%	5	1,712	-25.352%
2025-08-06	65.0000	65.0000	65.0000	65.0000	-2.811%	1	1,712	-18.462%
2025-08-04	64.9500	67.5300	64.3000	66.8800	+2.892%	14	1,711	-20.754%
2025-08-01	57.0000	65.0000	57.0000	65.0000	+1.167%	102	1,710	-18.462%
2025-07-31	64.0100	67.8800	64.0100	64.2500	-5.515%	13	1,759	-17.510%
2025-07-30	68.2800	68.7500	68.0000	68.0000	+1.493%	21	1,759	-22.059%
2025-07-29	66.9500	67.0500	66.3500	67.0000	-1.485%	72	1,761	-20.896%
2025-07-28	67.9000	68.0100	66.9600	68.0100	+1.888%	9	1,734	-22.070%
2025-07-25	68.0500	68.0500	66.7500	66.7500	+3.730%	20	1,736	-20.599%
2025-07-24	64.2600	64.3500	64.2600	64.3500	+1.739%	3	1,723	-17.638%
2025-07-23	63.2500	63.2500	63.2500	63.2500	-2.572%	1	1,722	-16.206%
2025-07-22	66.7000	66.7000	62.0000	64.9200	-3.104%	16	1,722	-18.361%
2025-07-21	70.0000	71.5200	67.0000	67.0000	-6.815%	16	1,718	-20.896%
2025-07-18	71.3300	72.8900	69.5000	71.9000	+4.475%	117	1,721	-26.287%
2025-07-17	67.5000	68.8200	67.4500	68.8200	+3.817%	15	1,692	-22.988%
2025-07-16	66.7000	67.1200	65.5100	66.2900	+8.052%	46	1,701	-20.048%
2025-07-15	64.0500	64.0500	61.3500	61.3500	-2.028%	13	1,668	-13.610%
2025-07-14	64.1000	64.1100	62.6200	62.6200	+1.409%	12	1,667	-15.363%
2025-07-11	63.0000	64.0000	61.3500	61.7500	-0.291%	9	1,667	-14.170%
2025-07-10	59.5600	61.9300	59.5600	61.9300	+2.195%	201	1,668	-14.420%
2025-07-08	60.6000	60.6000	60.6000	60.6000	+5.391%	10	1,661	-12.541%
2025-07-07	58.4100	58.6000	57.4100	57.5000	+2.954%	61	1,661	-7.826%
2025-07-03	59.1700	59.2500	55.8500	55.8500	-10.137%	5	1,644	-5.103%
2025-07-02	58.9000	65.5000	58.9000	62.1500	+9.035%	25	1,644	-14.722%
2025-07-01	61.5000	62.3400	55.2000	57.0000	-2.146%	109	1,649	-7.018%
2025-06-30	51.9000	58.3000	51.9000	58.2500	+19.389%	45	1,638	-9.013%
2025-06-27	49.1700	49.1700	48.4600	48.7900	-1.732%	13	1,632	+8.629%
2025-06-26	48.7500	49.8200	48.7500	49.6500	+2.731%	13	1,622	+6.747%
2025-06-25	51.0000	51.0000	47.5500	48.3300	+3.712%	13	1,621	+9.663%
2025-06-24	45.5000	47.5300	45.5000	46.6000	+7.126%	7	1,620	+13.734%
2025-06-23	44.9500	44.9500	42.7500	43.5000	-4.396%	13	1,622	+21.839%
2025-06-20	44.6900	45.5500	43.1600	45.5000	+2.293%	252	1,623	+16.484%
2025-06-18	43.9000	44.4800	43.9000	44.4800	+8.753%	2	1,503	+19.155%
2025-06-17	41.0000	41.0000	40.9000	40.9000	-6.193%	3	1,503	+29.584%
2025-06-16	41.3000	43.6000	41.3000	43.6000	+9.000%	39	1,502	+21.560%
2025-06-13	40.7000	41.0000	40.0000	40.0000	-1.840%	14	1,500	+32.500%
2025-06-12	42.4500	42.4500	40.7500	40.7500	-0.972%	24	1,501	+30.061%
2025-06-11	40.2500	42.0000	40.2500	41.1500	+2.875%	12	1,499	+28.797%
2025-06-10	40.0000	41.5500	38.9100	40.0000	+2.564%	22	1,496	+32.500%
2025-06-09	38.8700	39.2500	37.6000	39.0000	-8.879%	112	1,505	+35.897%
2025-06-06	42.9000	44.6300	42.3500	42.8000	+8.026%	22	1,449	+23.832%
2025-06-05	41.1500	43.3500	39.5000	39.6200	-0.950%	45	1,448	+33.771%
2025-06-04	39.3500	40.0300	39.1300	40.0000	0.000%	45	1,404	+32.500%
2025-06-03	36.8800	40.1000	36.8800	40.0000	+11.359%	162	1,404	+32.500%
2025-06-02	35.6000	35.9200	34.3200	35.9200	+11.207%	15	1,480	+47.550%
2025-05-30	32.3000	32.3000	32.3000	32.3000	-1.854%	6	1,480	+64.087%
2025-05-29	34.3000	34.3000	32.3700	32.9100	-2.777%	48	1,480	+61.045%
2025-05-28	34.5000	34.5000	33.6600	33.8500	-0.441%	5	1,478	+56.573%
2025-05-27	33.3000	35.0000	33.3000	34.0000	+5.426%	36	1,479	+55.882%
2025-05-23	32.2000	32.6000	32.2000	32.2500	-6.359%	210	1,388	+64.341%
2025-05-22	33.7000	34.4400	33.7000	34.4400	-2.159%	7	1,388	+53.891%
2025-05-21	34.6500	35.2000	34.1500	35.2000	+6.280%	17	1,387	+50.568%
2025-05-20	32.9200	33.1200	32.9200	33.1200	+2.602%	35	1,387	+60.024%
2025-05-19	31.5000	33.0000	30.7000	32.2800	+5.836%	27	1,386	+64.188%
2025-05-16	31.0000	31.0000	30.0700	30.5000	+3.390%	16	1,387	+73.770%
2025-05-15	28.0000	30.0000	28.0000	29.5000	-3.279%	20	1,380	+79.661%
2025-05-14	31.4900	31.9700	30.4400	30.5000	-3.633%	44	1,378	+73.770%
2025-05-13	29.9500	32.5000	29.9500	31.6500	0.000%	1,364	1,358	+67.457%