HOOD271217C00060000
HOOD Dec 17 2027 60.00 Call
optionOPRA
EODOct 30, 2026
34.90USD-16.005%(-6.65)28Vol1,049OI
HOOD271217C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 35.00 | 35.63 | 33.00 | 34.90 | -16.005% | 28 | 1,062 | 0.000% |
| 2026-10-29 | 40.00 | 41.55 | 40.00 | 41.55 | +1.963% | 4 | 1,062 | -16.005% |
| 2026-10-28 | 40.81 | 40.81 | 40.75 | 40.75 | -12.044% | 2 | 1,062 | -14.356% |
| 2026-10-23 | 46.33 | 46.33 | 46.33 | 46.33 | -10.039% | 12 | 1,056 | -24.671% |
| 2026-10-21 | 51.50 | 51.50 | 51.50 | 51.50 | +11.183% | 1 | 1,055 | -32.233% |
| 2026-10-20 | 46.32 | 46.32 | 46.32 | 46.32 | -5.082% | 1 | 1,056 | -24.655% |
| 2026-10-19 | 48.80 | 48.80 | 48.80 | 48.80 | +0.267% | 1 | 1,055 | -28.484% |
| 2026-10-16 | 48.67 | 48.67 | 48.67 | 48.67 | -2.874% | 1 | 1,054 | -28.293% |
| 2026-10-14 | 52.00 | 53.00 | 49.05 | 50.11 | -13.439% | 123 | 1,040 | -30.353% |
| 2026-10-09 | 57.89 | 57.89 | 57.89 | 57.89 | +2.189% | 1 | 1,040 | -39.713% |
| 2026-10-08 | 55.35 | 56.65 | 55.35 | 56.65 | -1.255% | 6 | 1,039 | -38.394% |
| 2026-10-07 | 57.35 | 57.37 | 57.35 | 57.37 | -7.318% | 4 | 1,035 | -39.167% |
| 2026-10-02 | 61.90 | 61.90 | 61.90 | 61.90 | +2.483% | 2 | 1,034 | -43.619% |
| 2026-10-01 | 61.40 | 61.40 | 60.40 | 60.40 | -6.977% | 4 | 1,034 | -42.219% |
| 2026-09-30 | 62.80 | 64.93 | 62.80 | 64.93 | +0.589% | 3 | 1,033 | -46.250% |
| 2026-09-29 | 64.55 | 64.55 | 64.55 | 64.55 | -2.063% | 1 | 1,032 | -45.933% |
| 2026-09-28 | 65.91 | 65.91 | 65.91 | 65.91 | -1.993% | 2 | 1,030 | -47.049% |
| 2026-09-25 | 67.25 | 67.25 | 67.25 | 67.25 | -8.254% | 1 | 1,031 | -48.104% |
| 2026-09-21 | 73.00 | 73.30 | 73.00 | 73.30 | +5.165% | 11 | 1,031 | -52.387% |
| 2026-09-18 | 66.85 | 69.70 | 66.85 | 69.70 | +19.883% | 2 | 1,031 | -49.928% |
| 2026-09-17 | 57.50 | 58.14 | 57.50 | 58.14 | -3.358% | 2 | 1,032 | -39.972% |
| 2026-09-15 | 60.17 | 60.17 | 60.16 | 60.16 | -6.220% | 5 | 1,037 | -41.988% |
| 2026-09-14 | 63.84 | 64.15 | 63.40 | 64.15 | +2.394% | 5 | 1,038 | -45.596% |
| 2026-09-11 | 62.65 | 62.65 | 62.65 | 62.65 | -2.642% | 1 | 1,039 | -44.294% |
| 2026-09-10 | 64.46 | 64.90 | 64.03 | 64.35 | -3.494% | 13 | 1,045 | -45.765% |
| 2026-09-09 | 66.68 | 66.68 | 66.68 | 66.68 | -4.933% | 3 | 1,042 | -47.660% |
| 2026-09-08 | 71.66 | 71.66 | 70.14 | 70.14 | -1.751% | 8 | 1,045 | -50.242% |
| 2026-09-04 | 71.23 | 71.39 | 71.23 | 71.39 | -2.871% | 8 | 1,044 | -51.114% |
| 2026-09-03 | 70.70 | 73.50 | 69.00 | 73.50 | +27.715% | 31 | 1,046 | -52.517% |
| 2026-09-02 | 56.18 | 57.55 | 56.18 | 57.55 | +4.865% | 2 | 1,047 | -39.357% |
| 2026-09-01 | 55.80 | 55.80 | 54.88 | 54.88 | +1.799% | 3 | 1,046 | -36.407% |
| 2026-08-31 | 52.53 | 53.91 | 52.03 | 53.91 | -3.074% | 41 | 1,033 | -35.262% |
| 2026-08-28 | 55.62 | 55.62 | 55.62 | 55.62 | -8.969% | 20 | 1,053 | -37.253% |
| 2026-08-27 | 61.50 | 61.50 | 61.10 | 61.10 | +0.493% | 13 | 1,053 | -42.881% |
| 2026-08-26 | 60.00 | 60.80 | 60.00 | 60.80 | +1.672% | 5 | 1,054 | -42.599% |
| 2026-08-25 | 59.80 | 59.80 | 59.80 | 59.80 | +4.912% | 1 | 1,054 | -41.639% |
| 2026-08-24 | 57.30 | 57.30 | 57.00 | 57.00 | -4.362% | 3 | 1,053 | -38.772% |
| 2026-08-21 | 58.50 | 59.60 | 57.12 | 59.60 | +24.869% | 8 | 1,059 | -41.443% |
| 2026-08-20 | 47.73 | 47.73 | 47.73 | 47.73 | -2.092% | 1 | 1,060 | -26.880% |
| 2026-08-14 | 48.50 | 48.75 | 48.50 | 48.75 | +3.723% | 5 | 1,057 | -28.410% |
| 2026-08-12 | 47.50 | 47.72 | 47.00 | 47.00 | +1.293% | 37 | 1,048 | -25.745% |
| 2026-08-11 | 46.40 | 46.40 | 46.40 | 46.40 | -0.215% | 1 | 1,049 | -24.784% |
| 2026-08-10 | 46.00 | 47.00 | 46.00 | 46.50 | +1.087% | 6 | 1,049 | -24.946% |
| 2026-08-07 | 46.76 | 48.20 | 46.00 | 46.00 | +15.000% | 14 | 1,047 | -24.130% |
| 2026-07-31 | 41.61 | 41.61 | 40.00 | 40.00 | -4.421% | 2 | 1,047 | -12.750% |
| 2026-07-30 | 42.65 | 43.50 | 41.85 | 41.85 | -7.758% | 6 | 1,045 | -16.607% |
| 2026-07-29 | 45.84 | 45.84 | 45.37 | 45.37 | -2.430% | 7 | 1,044 | -23.077% |
| 2026-07-28 | 46.50 | 46.50 | 46.50 | 46.50 | -5.295% | 1 | 1,044 | -24.946% |
| 2026-07-24 | 48.00 | 49.44 | 48.00 | 49.10 | -16.568% | 47 | 1,036 | -28.921% |
| 2026-07-22 | 58.85 | 58.85 | 58.85 | 58.85 | -0.976% | 1 | 1,036 | -40.697% |
| 2026-07-21 | 59.49 | 59.49 | 59.43 | 59.43 | +10.670% | 3 | 1,037 | -41.275% |
| 2026-07-20 | 54.00 | 54.00 | 53.70 | 53.70 | -17.385% | 2 | 1,037 | -35.009% |
| 2026-07-16 | 65.00 | 65.00 | 65.00 | 65.00 | +3.454% | 1 | 1,037 | -46.308% |
| 2026-07-14 | 62.83 | 62.83 | 62.83 | 62.83 | +0.851% | 2 | 1,039 | -44.453% |
| 2026-07-13 | 65.00 | 65.00 | 62.30 | 62.30 | -4.154% | 12 | 1,039 | -43.981% |
| 2026-07-10 | 65.00 | 65.00 | 65.00 | 65.00 | -4.412% | 1 | 1,039 | -46.308% |
| 2026-07-09 | 68.00 | 68.00 | 68.00 | 68.00 | +5.837% | 1 | 1,039 | -48.676% |
| 2026-07-08 | 62.13 | 64.25 | 62.13 | 64.25 | -3.413% | 5 | 1,042 | -45.681% |
| 2026-07-07 | 66.52 | 66.52 | 66.52 | 66.52 | -5.080% | 1 | 1,043 | -47.535% |
| 2026-07-06 | 68.50 | 70.08 | 68.50 | 70.08 | +7.815% | 5 | 1,044 | -50.200% |
| 2026-07-02 | 69.57 | 70.29 | 64.00 | 65.00 | +18.182% | 6 | 1,046 | -46.308% |
| 2026-07-01 | 55.00 | 55.00 | 55.00 | 55.00 | +1.103% | 5 | 1,051 | -36.545% |
| 2026-06-30 | 54.40 | 54.40 | 54.40 | 54.40 | +9.457% | 16 | 1,067 | -35.846% |
| 2026-06-25 | 49.70 | 49.70 | 49.70 | 49.70 | -3.401% | 2 | 1,067 | -29.779% |
| 2026-06-24 | 53.80 | 53.80 | 51.45 | 51.45 | -12.426% | 2 | 1,067 | -32.167% |
| 2026-06-23 | 58.75 | 58.75 | 58.75 | 58.75 | -2.279% | 4 | 1,067 | -40.596% |
| 2026-06-22 | 60.12 | 60.12 | 60.12 | 60.12 | +0.535% | 1 | 1,067 | -41.949% |
| 2026-06-18 | 59.60 | 59.80 | 59.00 | 59.80 | -0.117% | 12 | 1,068 | -41.639% |
| 2026-06-17 | 61.54 | 61.60 | 59.87 | 59.87 | +15.135% | 8 | 1,069 | -41.707% |
| 2026-06-16 | 52.80 | 52.80 | 52.00 | 52.00 | -3.882% | 6 | 1,069 | -32.885% |
| 2026-06-15 | 54.06 | 54.10 | 54.06 | 54.10 | +11.546% | 12 | 1,081 | -35.490% |
| 2026-06-12 | 47.40 | 49.40 | 47.40 | 48.50 | +0.476% | 5 | 1,083 | -28.041% |
| 2026-06-11 | 43.00 | 48.27 | 43.00 | 48.27 | +9.159% | 3 | 1,084 | -27.698% |
| 2026-06-10 | 45.35 | 45.35 | 44.22 | 44.22 | +10.550% | 14 | 1,085 | -21.076% |
| 2026-06-09 | 43.00 | 43.00 | 40.00 | 40.00 | -1.961% | 2 | 1,085 | -12.750% |
| 2026-06-08 | 41.67 | 42.00 | 40.80 | 40.80 | +2.000% | 13 | 1,087 | -14.461% |
| 2026-06-05 | 40.00 | 40.00 | 40.00 | 40.00 | -10.092% | 10 | 1,077 | -12.750% |
| 2026-06-04 | 40.00 | 44.49 | 40.00 | 44.49 | +11.953% | 37 | 1,061 | -21.555% |
| 2026-06-03 | 40.19 | 40.30 | 39.74 | 39.74 | -10.636% | 5 | 1,062 | -12.179% |
| 2026-06-02 | 43.18 | 44.47 | 43.18 | 44.47 | -3.010% | 3 | 1,060 | -21.520% |
| 2026-06-01 | 45.85 | 45.85 | 45.85 | 45.85 | -3.979% | 1 | 1,060 | -23.882% |
| 2026-05-29 | 43.00 | 48.15 | 43.00 | 47.75 | +19.375% | 8 | 1,063 | -26.911% |
| 2026-05-28 | 34.30 | 40.00 | 34.30 | 40.00 | +22.511% | 8 | 1,063 | -12.750% |
| 2026-05-26 | 31.60 | 32.65 | 31.60 | 32.65 | +0.927% | 15 | 1,048 | +6.891% |
| 2026-05-22 | 31.50 | 32.35 | 31.50 | 32.35 | -1.672% | 2 | 1,046 | +7.883% |
| 2026-05-21 | 32.90 | 32.90 | 32.90 | 32.90 | +3.622% | 25 | 1,071 | +6.079% |
| 2026-05-19 | 31.75 | 31.75 | 31.75 | 31.75 | -13.605% | 1 | 1,070 | +9.921% |
| 2026-05-14 | 33.25 | 36.75 | 33.25 | 36.75 | +9.440% | 3 | 1,070 | -5.034% |
| 2026-05-13 | 33.70 | 33.95 | 33.58 | 33.58 | -1.119% | 8 | 1,074 | +3.931% |
| 2026-05-12 | 33.96 | 33.96 | 33.96 | 33.96 | -7.967% | 1 | 1,073 | +2.768% |
| 2026-05-11 | 36.11 | 36.90 | 36.11 | 36.90 | +8.689% | 2 | 1,071 | -5.420% |
| 2026-05-08 | 32.65 | 34.05 | 32.65 | 33.95 | +1.952% | 14 | 1,081 | +2.798% |
| 2026-05-07 | 35.30 | 36.00 | 33.00 | 33.30 | -7.500% | 12 | 1,090 | +4.805% |
| 2026-05-06 | 34.93 | 36.00 | 34.93 | 36.00 | +5.882% | 2 | 1,090 | -3.056% |
| 2026-05-05 | 34.30 | 35.00 | 34.00 | 34.00 | -0.264% | 50 | 1,092 | +2.647% |
| 2026-05-04 | 33.35 | 34.09 | 33.35 | 34.09 | +9.968% | 4 | 1,080 | +2.376% |
| 2026-05-01 | 31.00 | 31.00 | 31.00 | 31.00 | -0.482% | 1 | 1,082 | +12.581% |
| 2026-04-30 | 30.00 | 31.25 | 30.00 | 31.15 | +0.484% | 23 | 1,082 | +12.039% |
| 2026-04-29 | 32.00 | 32.20 | 29.22 | 31.00 | -19.481% | 50 | 1,062 | +12.581% |
| 2026-04-28 | 38.50 | 38.50 | 38.50 | 38.50 | -6.098% | 1 | 1,013 | -9.351% |
| 2026-04-27 | 41.50 | 41.50 | 40.17 | 41.00 | -0.170% | 4 | 1,014 | -14.878% |
| 2026-04-24 | 40.55 | 41.07 | 40.55 | 41.07 | -10.795% | 9 | 1,011 | -15.023% |
| 2026-04-20 | 45.50 | 46.04 | 44.50 | 46.04 | -1.834% | 4 | 1,003 | -24.196% |
| 2026-04-17 | 46.69 | 48.00 | 46.69 | 46.90 | +6.229% | 4 | 1,002 | -25.586% |
| 2026-04-15 | 39.89 | 44.15 | 39.89 | 44.15 | +22.029% | 9 | 1,002 | -20.951% |
| 2026-04-14 | 35.24 | 36.46 | 35.24 | 36.18 | +22.644% | 10 | 1,002 | -3.538% |
| 2026-04-13 | 28.00 | 29.50 | 28.00 | 29.50 | +2.431% | 11 | 994 | +18.305% |
| 2026-04-10 | 29.00 | 29.20 | 28.47 | 28.80 | -9.291% | 43 | 1,003 | +21.181% |
| 2026-04-08 | 34.50 | 34.50 | 31.75 | 31.75 | +13.191% | 7 | 1,000 | +9.921% |
| 2026-04-07 | 28.05 | 28.05 | 28.05 | 28.05 | -5.524% | 1 | 999 | +24.421% |
| 2026-04-06 | 29.69 | 29.69 | 29.69 | 29.69 | +1.783% | 1 | 999 | +17.548% |
| 2026-04-02 | 29.25 | 29.25 | 29.17 | 29.17 | -2.114% | 2 | 997 | +19.643% |
| 2026-04-01 | 29.80 | 29.80 | 29.80 | 29.80 | +8.799% | 1 | 997 | +17.114% |
| 2026-03-31 | 27.39 | 27.39 | 27.39 | 27.39 | +7.202% | 1 | 997 | +27.419% |
| 2026-03-30 | 27.12 | 28.80 | 25.55 | 25.55 | -7.125% | 26 | 996 | +36.595% |
| 2026-03-27 | 29.50 | 29.50 | 27.46 | 27.51 | -8.907% | 42 | 1,002 | +26.863% |
| 2026-03-26 | 30.43 | 30.49 | 30.20 | 30.20 | -5.091% | 13 | 1,032 | +15.563% |
| 2026-03-25 | 32.02 | 33.00 | 31.82 | 31.82 | +9.122% | 8 | 1,028 | +9.679% |
| 2026-03-24 | 29.73 | 29.73 | 29.14 | 29.16 | -6.807% | 8 | 1,028 | +19.684% |
| 2026-03-23 | 31.17 | 31.29 | 31.17 | 31.29 | +2.121% | 5 | 1,021 | +11.537% |
| 2026-03-20 | 31.65 | 31.65 | 30.64 | 30.64 | -8.810% | 15 | 1,021 | +13.903% |
| 2026-03-19 | 31.82 | 33.60 | 31.82 | 33.60 | -4.000% | 5 | 1,015 | +3.869% |
| 2026-03-18 | 35.00 | 35.00 | 35.00 | 35.00 | +2.489% | 1 | 1,012 | -0.286% |
| 2026-03-16 | 34.50 | 34.50 | 34.15 | 34.15 | +3.017% | 2 | 1,012 | +2.196% |
| 2026-03-13 | 33.15 | 33.15 | 33.15 | 33.15 | -6.751% | 4 | 1,012 | +5.279% |
| 2026-03-12 | 34.81 | 35.55 | 34.81 | 35.55 | -5.276% | 4 | 1,008 | -1.828% |
| 2026-03-10 | 37.53 | 37.53 | 37.53 | 37.53 | +3.731% | 2 | 1,012 | -7.008% |
| 2026-03-06 | 37.00 | 37.00 | 36.18 | 36.18 | -3.648% | 3 | 1,014 | -3.538% |
| 2026-03-05 | 38.50 | 38.50 | 37.55 | 37.55 | -7.512% | 2 | 1,012 | -7.057% |
| 2026-03-04 | 40.36 | 40.60 | 40.36 | 40.60 | +6.842% | 2 | 1,013 | -14.039% |
| 2026-03-02 | 38.00 | 38.00 | 38.00 | 38.00 | +1.604% | 1 | 1,015 | -8.158% |
| 2026-02-26 | 36.00 | 37.40 | 36.00 | 37.40 | +3.144% | 13 | 1,016 | -6.684% |
| 2026-02-25 | 36.26 | 36.26 | 36.26 | 36.26 | +10.751% | 1 | 1,018 | -3.751% |
| 2026-02-24 | 31.00 | 32.74 | 31.00 | 32.74 | +3.118% | 5 | 1,018 | +6.597% |
| 2026-02-23 | 32.20 | 32.20 | 31.75 | 31.75 | -7.971% | 4 | 1,016 | +9.921% |
| 2026-02-19 | 34.49 | 34.50 | 34.49 | 34.50 | -1.429% | 6 | 1,014 | +1.159% |
| 2026-02-18 | 35.00 | 35.00 | 35.00 | 35.00 | -1.464% | 1 | 1,014 | -0.286% |
| 2026-02-17 | 34.00 | 35.52 | 34.00 | 35.52 | +8.128% | 7 | 1,014 | -1.745% |
| 2026-02-13 | 32.85 | 32.85 | 32.85 | 32.85 | +2.496% | 1 | 1,020 | +6.240% |
| 2026-02-12 | 34.99 | 36.00 | 32.00 | 32.05 | -13.565% | 35 | 1,020 | +8.892% |
| 2026-02-11 | 36.00 | 37.08 | 34.39 | 37.08 | -18.254% | 33 | 994 | -5.879% |
| 2026-02-09 | 44.55 | 45.36 | 44.42 | 45.36 | +9.645% | 9 | 997 | -23.060% |
| 2026-02-06 | 37.15 | 41.37 | 37.15 | 41.37 | +24.985% | 17 | 995 | -15.639% |
| 2026-02-05 | 34.94 | 35.90 | 33.10 | 33.10 | -14.470% | 13 | 994 | +5.438% |
| 2026-02-04 | 38.87 | 39.00 | 36.92 | 38.70 | -10.973% | 71 | 992 | -9.819% |
| 2026-02-03 | 43.78 | 43.78 | 43.45 | 43.47 | -5.397% | 4 | 987 | -19.715% |
| 2026-02-02 | 47.52 | 47.72 | 45.70 | 45.95 | -14.543% | 311 | 988 | -24.048% |
| 2026-01-30 | 57.50 | 57.50 | 53.77 | 53.77 | -1.339% | 5 | 1,076 | -35.094% |
| 2026-01-29 | 54.50 | 54.50 | 54.50 | 54.50 | -7.123% | 1 | 1,077 | -35.963% |
| 2026-01-28 | 58.68 | 58.68 | 58.68 | 58.68 | -3.803% | 5 | 1,077 | -40.525% |
| 2026-01-26 | 61.00 | 61.00 | 61.00 | 61.00 | +0.082% | 2 | 1,077 | -42.787% |
| 2026-01-23 | 60.95 | 60.95 | 60.95 | 60.95 | +1.330% | 1 | 1,077 | -42.740% |
| 2026-01-21 | 60.15 | 60.15 | 60.15 | 60.15 | +0.754% | 1 | 1,078 | -41.978% |
| 2026-01-20 | 58.98 | 59.80 | 58.98 | 59.70 | -16.527% | 17 | 1,078 | -41.541% |
| 2026-01-14 | 71.52 | 71.52 | 71.52 | 71.52 | +1.663% | 4 | 1,082 | -51.202% |
| 2026-01-13 | 70.35 | 70.35 | 70.35 | 70.35 | +1.957% | 1 | 1,078 | -50.391% |
| 2026-01-12 | 69.00 | 69.00 | 69.00 | 69.00 | -2.817% | 1 | 1,078 | -49.420% |
| 2026-01-07 | 71.00 | 71.00 | 71.00 | 71.00 | -2.069% | 1 | 1,078 | -50.845% |
| 2026-01-05 | 72.50 | 72.50 | 72.50 | 72.50 | +6.383% | 2 | 1,080 | -51.862% |
| 2025-12-31 | 68.15 | 68.15 | 68.15 | 68.15 | -2.796% | 3 | 1,080 | -48.789% |
| 2025-12-29 | 70.50 | 71.45 | 70.11 | 70.11 | -5.129% | 4 | 1,080 | -50.221% |
| 2025-12-24 | 73.50 | 73.90 | 73.50 | 73.90 | +2.284% | 4 | 1,082 | -52.774% |
| 2025-12-23 | 72.25 | 72.25 | 72.25 | 72.25 | -4.431% | 1 | 1,082 | -51.696% |
| 2025-12-22 | 75.26 | 75.60 | 75.26 | 75.60 | +3.647% | 3 | 1,082 | -53.836% |
| 2025-12-18 | 72.94 | 72.94 | 72.94 | 72.94 | -0.328% | 1 | 1,082 | -52.152% |
| 2025-12-17 | 77.10 | 77.10 | 73.18 | 73.18 | +1.077% | 3 | 1,082 | -52.309% |
| 2025-12-15 | 70.50 | 72.40 | 70.50 | 72.40 | -1.309% | 8 | 1,082 | -51.796% |
| 2025-12-12 | 77.55 | 77.55 | 72.86 | 73.36 | -5.549% | 6 | 1,087 | -52.426% |
| 2025-12-11 | 79.65 | 79.65 | 77.67 | 77.67 | -15.300% | 10 | 1,086 | -55.066% |
| 2025-12-09 | 91.65 | 91.70 | 91.65 | 91.70 | +5.524% | 2 | 1,086 | -61.941% |
| 2025-12-05 | 86.30 | 86.90 | 86.30 | 86.90 | -3.444% | 2 | 1,086 | -59.839% |
| 2025-12-04 | 86.93 | 90.00 | 86.93 | 90.00 | +17.432% | 5 | 1,085 | -61.222% |
| 2025-12-01 | 76.64 | 76.64 | 76.64 | 76.64 | -6.866% | 1 | 1,087 | -54.462% |
| 2025-11-28 | 82.29 | 82.29 | 82.29 | 82.29 | -0.073% | 1 | 1,087 | -57.589% |
| 2025-11-26 | 79.81 | 82.35 | 79.81 | 82.35 | +35.891% | 3 | 1,085 | -57.620% |
| 2025-11-21 | 64.35 | 64.35 | 60.15 | 60.60 | -3.962% | 5 | 1,085 | -42.409% |
| 2025-11-20 | 68.70 | 68.70 | 63.10 | 63.10 | -9.378% | 12 | 1,084 | -44.691% |
| 2025-11-18 | 69.63 | 69.63 | 69.63 | 69.63 | -7.653% | 1 | 1,083 | -49.878% |
| 2025-11-13 | 77.94 | 77.94 | 75.00 | 75.40 | -12.019% | 29 | 1,082 | -53.714% |
| 2025-11-12 | 85.70 | 85.70 | 85.70 | 85.70 | +0.316% | 2 | 1,102 | -59.277% |
| 2025-11-11 | 88.40 | 88.40 | 85.43 | 85.43 | -1.237% | 3 | 1,102 | -59.148% |
| 2025-11-10 | 86.50 | 86.50 | 86.50 | 86.50 | +13.458% | 3 | 1,102 | -59.653% |
| 2025-11-07 | 78.10 | 78.10 | 76.24 | 76.24 | -6.694% | 71 | 1,102 | -54.224% |
| 2025-11-06 | 85.25 | 85.99 | 81.71 | 81.71 | -13.626% | 11 | 1,107 | -57.288% |
| 2025-11-05 | 94.60 | 94.60 | 94.60 | 94.60 | +3.637% | 1 | 1,115 | -63.108% |
| 2025-11-04 | 96.87 | 96.87 | 91.28 | 91.28 | -8.307% | 15 | 1,115 | -61.766% |
| 2025-10-31 | 99.55 | 99.55 | 99.55 | 99.55 | +2.155% | 1 | 1,117 | -64.942% |
| 2025-10-29 | 97.45 | 97.45 | 97.45 | 97.45 | -2.109% | 1 | 1,117 | -64.187% |
| 2025-10-28 | 99.55 | 99.55 | 99.55 | 99.55 | -0.150% | 1 | 1,117 | -64.942% |
| 2025-10-27 | 99.70 | 99.70 | 99.70 | 99.70 | +11.521% | 1 | 1,116 | -64.995% |
| 2025-10-23 | 88.60 | 89.40 | 88.60 | 89.40 | +9.828% | 3 | 1,116 | -60.962% |
| 2025-10-22 | 82.50 | 82.50 | 76.15 | 81.40 | -6.329% | 52 | 1,115 | -57.125% |
| 2025-10-21 | 86.90 | 86.90 | 86.90 | 86.90 | +5.155% | 1 | 1,129 | -59.839% |
| 2025-10-17 | 82.50 | 83.00 | 82.10 | 82.64 | -6.144% | 15 | 1,128 | -57.769% |
| 2025-10-15 | 91.25 | 91.25 | 88.05 | 88.05 | -5.829% | 7 | 1,128 | -60.363% |
| 2025-10-14 | 91.00 | 93.50 | 91.00 | 93.50 | +0.054% | 3 | 1,128 | -62.674% |
| 2025-10-13 | 96.00 | 96.00 | 90.50 | 93.45 | +1.136% | 9 | 1,128 | -62.654% |
| 2025-10-10 | 100.11 | 100.11 | 92.40 | 92.40 | -9.571% | 18 | 1,127 | -62.229% |
| 2025-10-09 | 100.51 | 102.18 | 100.51 | 102.18 | +1.028% | 2 | 1,120 | -65.845% |
| 2025-10-08 | 98.03 | 101.14 | 98.03 | 101.14 | +2.141% | 6 | 1,121 | -65.493% |
| 2025-10-06 | 99.02 | 99.02 | 99.02 | 99.02 | -1.128% | 1 | 1,121 | -64.755% |
| 2025-10-03 | 101.50 | 101.80 | 100.15 | 100.15 | +1.521% | 10 | 1,121 | -65.152% |
| 2025-10-02 | 96.50 | 98.65 | 94.98 | 98.65 | +3.897% | 8 | 1,121 | -64.622% |
| 2025-09-30 | 88.50 | 94.95 | 88.50 | 94.95 | +9.642% | 4 | 1,126 | -63.244% |
| 2025-09-29 | 76.95 | 86.60 | 76.95 | 86.60 | +12.614% | 11 | 1,127 | -59.700% |
| 2025-09-25 | 76.90 | 76.90 | 76.90 | 76.90 | -4.650% | 1 | 1,127 | -54.616% |
| 2025-09-24 | 80.65 | 80.65 | 80.65 | 80.65 | +1.728% | 1 | 1,127 | -56.727% |
| 2025-09-23 | 79.00 | 79.28 | 79.00 | 79.28 | +1.148% | 2 | 1,127 | -55.979% |
| 2025-09-22 | 75.77 | 78.38 | 75.77 | 78.38 | +2.431% | 6 | 1,126 | -55.473% |
| 2025-09-19 | 75.40 | 76.52 | 75.40 | 76.52 | +2.919% | 5 | 1,126 | -54.391% |
| 2025-09-18 | 75.00 | 75.00 | 74.35 | 74.35 | +4.351% | 14 | 1,126 | -53.060% |
| 2025-09-16 | 71.25 | 71.25 | 71.25 | 71.25 | +4.934% | 1 | 1,118 | -51.018% |
| 2025-09-15 | 67.50 | 67.90 | 67.50 | 67.90 | -0.948% | 3 | 1,119 | -48.601% |
| 2025-09-12 | 71.20 | 71.20 | 68.46 | 68.55 | -6.352% | 18 | 1,118 | -49.088% |
| 2025-09-11 | 71.99 | 75.00 | 71.99 | 73.20 | +0.274% | 27 | 1,113 | -52.322% |
| 2025-09-10 | 75.85 | 76.00 | 73.00 | 73.00 | +1.108% | 14 | 1,119 | -52.192% |
| 2025-09-09 | 70.00 | 72.20 | 69.50 | 72.20 | +3.055% | 4 | 1,119 | -51.662% |
| 2025-09-08 | 65.50 | 70.08 | 65.50 | 70.06 | +23.237% | 25 | 1,117 | -50.186% |
| 2025-09-05 | 54.80 | 56.85 | 52.49 | 56.85 | -1.130% | 7 | 1,114 | -38.610% |
| 2025-09-04 | 57.50 | 57.50 | 57.50 | 57.50 | +3.139% | 1 | 1,113 | -39.304% |
| 2025-09-03 | 56.19 | 56.19 | 55.75 | 55.75 | +1.051% | 16 | 1,112 | -37.399% |
| 2025-09-02 | 55.00 | 56.82 | 55.00 | 55.17 | -5.125% | 7 | 1,111 | -36.741% |
| 2025-08-29 | 58.15 | 58.15 | 58.15 | 58.15 | -1.906% | 1 | 1,113 | -39.983% |
| 2025-08-27 | 59.80 | 60.50 | 59.28 | 59.28 | -5.091% | 12 | 1,113 | -41.127% |
| 2025-08-26 | 62.46 | 62.46 | 62.46 | 62.46 | -3.012% | 2 | 1,110 | -44.124% |
| 2025-08-22 | 65.00 | 66.01 | 64.40 | 64.40 | +3.288% | 17 | 1,110 | -45.807% |
| 2025-08-21 | 61.40 | 62.35 | 61.40 | 62.35 | +2.213% | 16 | 1,106 | -44.026% |
| 2025-08-20 | 57.05 | 61.00 | 57.05 | 61.00 | -3.175% | 6 | 1,105 | -42.787% |
| 2025-08-19 | 70.75 | 70.75 | 63.00 | 63.00 | -9.104% | 8 | 1,100 | -44.603% |
| 2025-08-18 | 66.90 | 69.31 | 66.90 | 69.31 | +3.494% | 4 | 1,100 | -49.647% |
| 2025-08-15 | 67.45 | 67.45 | 66.97 | 66.97 | +2.244% | 2 | 1,099 | -47.887% |
| 2025-08-14 | 64.00 | 65.50 | 64.00 | 65.50 | +2.408% | 2 | 1,100 | -46.718% |
| 2025-08-13 | 70.10 | 70.10 | 63.96 | 63.96 | -7.102% | 19 | 1,100 | -45.435% |
| 2025-08-12 | 68.90 | 70.50 | 68.85 | 68.85 | -3.706% | 108 | 1,102 | -49.310% |
| 2025-08-11 | 71.68 | 71.68 | 71.45 | 71.50 | +2.848% | 3 | 1,151 | -51.189% |
| 2025-08-08 | 66.86 | 69.52 | 66.86 | 69.52 | +5.429% | 58 | 1,149 | -49.799% |
| 2025-08-07 | 64.85 | 66.93 | 64.10 | 65.94 | +10.360% | 332 | 1,095 | -47.073% |
| 2025-08-06 | 58.70 | 59.75 | 58.70 | 59.75 | +1.100% | 47 | 769 | -41.590% |
| 2025-08-05 | 60.90 | 60.90 | 58.35 | 59.10 | -4.245% | 34 | 723 | -40.948% |
| 2025-08-04 | 56.80 | 61.72 | 56.80 | 61.72 | +9.433% | 3 | 713 | -43.454% |
| 2025-08-01 | 51.01 | 59.68 | 51.00 | 56.40 | -4.000% | 119 | 714 | -38.121% |
| 2025-07-31 | 59.00 | 62.96 | 58.75 | 58.75 | -5.012% | 16 | 813 | -40.596% |
| 2025-07-30 | 61.85 | 61.85 | 61.85 | 61.85 | +2.265% | 1 | 812 | -43.573% |
| 2025-07-29 | 61.55 | 61.85 | 60.39 | 60.48 | -2.515% | 9 | 812 | -42.295% |
| 2025-07-28 | 61.50 | 62.33 | 61.50 | 62.04 | +1.522% | 12 | 810 | -43.746% |
| 2025-07-25 | 59.58 | 62.00 | 59.58 | 61.11 | +3.964% | 16 | 810 | -42.890% |
| 2025-07-24 | 58.25 | 58.78 | 57.70 | 58.78 | -0.457% | 29 | 801 | -40.626% |
| 2025-07-22 | 57.00 | 60.00 | 56.25 | 59.05 | -3.197% | 100 | 780 | -40.898% |
| 2025-07-21 | 65.22 | 65.72 | 61.00 | 61.00 | -6.585% | 84 | 728 | -42.787% |
| 2025-07-18 | 66.20 | 66.20 | 64.30 | 65.30 | +5.374% | 5 | 691 | -46.554% |
| 2025-07-17 | 61.97 | 61.97 | 61.97 | 61.97 | +1.341% | 2 | 688 | -43.682% |
| 2025-07-16 | 59.17 | 61.40 | 59.17 | 61.15 | +6.999% | 181 | 690 | -42.927% |
| 2025-07-15 | 57.60 | 58.48 | 57.00 | 57.15 | -0.436% | 33 | 618 | -38.933% |
| 2025-07-14 | 58.41 | 58.85 | 57.14 | 57.40 | +1.593% | 10 | 617 | -39.199% |
| 2025-07-11 | 56.82 | 58.60 | 56.50 | 56.50 | -0.981% | 19 | 618 | -38.230% |
| 2025-07-10 | 54.30 | 57.06 | 53.75 | 57.06 | +7.458% | 67 | 618 | -38.836% |
| 2025-07-09 | 51.80 | 53.10 | 51.80 | 53.10 | +1.627% | 3 | 558 | -34.275% |
| 2025-07-08 | 55.70 | 55.70 | 52.10 | 52.25 | -0.741% | 10 | 557 | -33.206% |
| 2025-07-07 | 54.00 | 54.00 | 52.64 | 52.64 | -1.791% | 5 | 552 | -33.701% |
| 2025-07-03 | 53.75 | 53.75 | 52.58 | 53.60 | -5.800% | 5 | 550 | -34.888% |
| 2025-07-02 | 53.93 | 58.62 | 53.93 | 56.90 | +9.423% | 7 | 550 | -38.664% |
| 2025-07-01 | 56.44 | 57.36 | 50.50 | 52.00 | -0.688% | 102 | 552 | -32.885% |
| 2025-06-30 | 47.20 | 52.90 | 47.20 | 52.36 | +19.927% | 138 | 549 | -33.346% |
| 2025-06-27 | 44.20 | 44.50 | 43.66 | 43.66 | -1.378% | 29 | 633 | -20.064% |
| 2025-06-26 | 44.35 | 44.50 | 44.05 | 44.27 | +1.050% | 11 | 633 | -21.166% |
| 2025-06-25 | 45.00 | 45.65 | 43.35 | 43.81 | +2.026% | 217 | 631 | -20.338% |
| 2025-06-24 | 39.00 | 42.94 | 39.00 | 42.94 | +10.927% | 19 | 430 | -18.724% |
| 2025-06-23 | 40.50 | 40.50 | 38.71 | 38.71 | -4.655% | 22 | 420 | -9.842% |
| 2025-06-20 | 39.30 | 40.60 | 39.30 | 40.60 | +1.121% | 28 | 410 | -14.039% |
| 2025-06-18 | 37.81 | 40.15 | 37.81 | 40.15 | +10.151% | 12 | 409 | -13.076% |
| 2025-06-17 | 37.66 | 37.66 | 36.45 | 36.45 | -6.538% | 17 | 409 | -4.252% |
| 2025-06-16 | 36.75 | 39.00 | 36.75 | 39.00 | +11.972% | 61 | 404 | -10.513% |
| 2025-06-13 | 36.87 | 36.87 | 34.83 | 34.83 | -5.121% | 240 | 388 | +0.201% |
| 2025-06-12 | 37.25 | 37.30 | 36.71 | 36.71 | -3.395% | 5 | 368 | -4.931% |
| 2025-06-11 | 36.10 | 38.30 | 36.10 | 38.00 | +9.954% | 16 | 366 | -8.158% |
| 2025-06-10 | 35.11 | 35.11 | 34.56 | 34.56 | -0.889% | 3 | 368 | +0.984% |
| 2025-06-09 | 33.75 | 35.00 | 33.55 | 34.87 | -8.837% | 89 | 368 | +0.086% |
| 2025-06-06 | 38.00 | 40.30 | 37.65 | 38.25 | +8.819% | 82 | 357 | -8.758% |
| 2025-06-05 | 36.09 | 38.85 | 35.15 | 35.15 | -1.403% | 48 | 353 | -0.711% |
| 2025-06-04 | 37.30 | 37.30 | 35.00 | 35.65 | +0.423% | 4 | 345 | -2.104% |
| 2025-06-03 | 33.30 | 35.69 | 33.30 | 35.50 | +10.834% | 19 | 345 | -1.690% |
| 2025-06-02 | 30.10 | 32.03 | 30.10 | 32.03 | +6.767% | 46 | 343 | +8.960% |
| 2025-05-30 | 30.00 | 30.00 | 30.00 | 30.00 | +4.530% | 4 | 333 | +16.333% |
| 2025-05-29 | 29.76 | 30.00 | 28.70 | 28.70 | -4.333% | 30 | 331 | +21.603% |
| 2025-05-28 | 30.40 | 30.50 | 29.55 | 30.00 | -1.639% | 16 | 308 | +16.333% |
| 2025-05-27 | 30.70 | 31.36 | 30.10 | 30.50 | +6.830% | 17 | 308 | +14.426% |
| 2025-05-23 | 29.15 | 29.23 | 28.14 | 28.55 | -4.833% | 282 | 388 | +22.242% |
| 2025-05-22 | 29.95 | 30.05 | 29.95 | 30.00 | +2.564% | 28 | 388 | +16.333% |
| 2025-05-21 | 30.20 | 31.50 | 28.50 | 29.25 | -0.510% | 48 | 402 | +19.316% |
| 2025-05-20 | 29.13 | 29.75 | 28.50 | 29.40 | +1.554% | 19 | 399 | +18.707% |
| 2025-05-19 | 25.97 | 29.15 | 25.97 | 28.95 | +7.821% | 46 | 405 | +20.553% |
| 2025-05-16 | 27.03 | 27.40 | 26.40 | 26.85 | +4.070% | 138 | 397 | +29.981% |
| 2025-05-15 | 26.25 | 26.25 | 24.26 | 25.80 | -4.196% | 110 | 348 | +35.271% |
| 2025-05-14 | 28.15 | 28.65 | 26.85 | 26.93 | -3.649% | 202 | 261 | +29.595% |
| 2025-05-13 | 28.30 | 28.50 | 25.23 | 27.95 | 0.000% | 192 | 184 | +24.866% |