HOOD271217C00065000
HOOD Dec 17 2027 65.00 Call
optionOPRA
EODOct 30, 2026
32.21USD-15.901%(-6.09)18Vol1,847OI
HOOD271217C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 32.75 | 32.75 | 31.70 | 32.21 | -15.901% | 18 | 1,851 | 0.000% |
| 2026-10-28 | 37.65 | 38.30 | 37.34 | 38.30 | -9.499% | 12 | 1,851 | -15.901% |
| 2026-10-27 | 42.32 | 42.32 | 42.32 | 42.32 | +3.700% | 1 | 1,850 | -23.889% |
| 2026-10-26 | 40.81 | 40.81 | 40.81 | 40.81 | -2.601% | 3 | 1,849 | -21.073% |
| 2026-10-23 | 42.00 | 42.00 | 41.90 | 41.90 | -2.331% | 21 | 1,829 | -23.126% |
| 2026-10-22 | 43.78 | 43.78 | 42.90 | 42.90 | -10.438% | 2 | 1,828 | -24.918% |
| 2026-10-21 | 47.90 | 47.90 | 47.90 | 47.90 | +6.091% | 1 | 1,828 | -32.756% |
| 2026-10-20 | 43.42 | 45.15 | 43.42 | 45.15 | +1.689% | 2 | 1,827 | -28.660% |
| 2026-10-19 | 46.50 | 46.50 | 44.40 | 44.40 | -9.939% | 6 | 1,824 | -27.455% |
| 2026-10-16 | 49.30 | 49.30 | 49.30 | 49.30 | +15.592% | 1 | 1,824 | -34.665% |
| 2026-10-15 | 42.65 | 42.65 | 42.65 | 42.65 | -9.352% | 1 | 1,824 | -24.478% |
| 2026-10-14 | 50.00 | 50.00 | 47.05 | 47.05 | -12.056% | 5 | 1,820 | -31.541% |
| 2026-10-08 | 51.55 | 53.50 | 51.30 | 53.50 | -1.835% | 7 | 1,818 | -39.794% |
| 2026-10-07 | 54.50 | 54.50 | 54.50 | 54.50 | -6.034% | 9 | 1,812 | -40.899% |
| 2026-10-05 | 58.00 | 58.00 | 58.00 | 58.00 | +3.943% | 2 | 1,814 | -44.466% |
| 2026-10-01 | 55.80 | 55.80 | 55.80 | 55.80 | -8.972% | 3 | 1,814 | -42.276% |
| 2026-09-29 | 61.30 | 61.30 | 61.30 | 61.30 | -2.513% | 1 | 1,814 | -47.455% |
| 2026-09-28 | 62.88 | 62.88 | 62.88 | 62.88 | -2.208% | 1 | 1,815 | -48.775% |
| 2026-09-25 | 64.10 | 64.30 | 64.10 | 64.30 | -2.943% | 6 | 1,821 | -49.907% |
| 2026-09-24 | 66.85 | 66.85 | 66.25 | 66.25 | -3.986% | 16 | 1,832 | -51.381% |
| 2026-09-22 | 69.47 | 69.47 | 69.00 | 69.00 | -1.821% | 2 | 1,832 | -53.319% |
| 2026-09-21 | 69.85 | 70.28 | 69.70 | 70.28 | +8.961% | 3 | 1,832 | -54.169% |
| 2026-09-18 | 64.50 | 64.50 | 64.50 | 64.50 | +4.369% | 18 | 1,850 | -50.062% |
| 2026-09-14 | 61.80 | 61.80 | 61.80 | 61.80 | +0.406% | 2 | 1,850 | -47.880% |
| 2026-09-10 | 60.35 | 61.55 | 60.23 | 61.55 | -2.918% | 5 | 1,850 | -47.669% |
| 2026-09-09 | 63.40 | 63.40 | 63.40 | 63.40 | -3.058% | 3 | 1,850 | -49.196% |
| 2026-09-08 | 65.82 | 65.82 | 65.40 | 65.40 | -5.491% | 9 | 1,850 | -50.749% |
| 2026-09-04 | 69.55 | 69.55 | 69.20 | 69.20 | -1.354% | 2 | 1,852 | -53.454% |
| 2026-09-03 | 65.90 | 70.15 | 65.90 | 70.15 | +30.877% | 14 | 1,852 | -54.084% |
| 2026-09-02 | 53.60 | 53.60 | 53.60 | 53.60 | +3.077% | 1 | 1,852 | -39.907% |
| 2026-09-01 | 52.00 | 52.00 | 52.00 | 52.00 | +2.605% | 2 | 1,854 | -38.058% |
| 2026-08-31 | 49.32 | 50.68 | 49.08 | 50.68 | -3.375% | 23 | 1,844 | -36.444% |
| 2026-08-28 | 53.85 | 53.85 | 52.45 | 52.45 | -6.673% | 4 | 1,844 | -38.589% |
| 2026-08-27 | 56.20 | 56.20 | 56.20 | 56.20 | -1.404% | 1 | 1,844 | -42.687% |
| 2026-08-26 | 56.90 | 57.00 | 56.90 | 57.00 | 0.000% | 2 | 1,845 | -43.491% |
| 2026-08-25 | 54.70 | 57.00 | 54.70 | 57.00 | +6.542% | 2 | 1,846 | -43.491% |
| 2026-08-24 | 53.50 | 53.50 | 53.50 | 53.50 | -1.835% | 3 | 1,846 | -39.794% |
| 2026-08-21 | 51.40 | 56.90 | 51.40 | 54.50 | +22.748% | 11 | 1,847 | -40.899% |
| 2026-08-20 | 44.40 | 44.40 | 44.40 | 44.40 | +2.849% | 7 | 1,840 | -27.455% |
| 2026-08-18 | 43.17 | 43.17 | 43.17 | 43.17 | -3.874% | 2 | 1,838 | -25.388% |
| 2026-08-14 | 46.12 | 46.12 | 44.91 | 44.91 | -7.038% | 4 | 1,837 | -28.279% |
| 2026-08-13 | 47.49 | 49.00 | 47.15 | 48.31 | +8.318% | 4 | 1,838 | -33.326% |
| 2026-08-12 | 44.30 | 44.60 | 44.30 | 44.60 | +2.741% | 5 | 1,837 | -27.780% |
| 2026-08-11 | 43.77 | 43.77 | 43.41 | 43.41 | -1.296% | 4 | 1,836 | -25.801% |
| 2026-08-10 | 43.98 | 43.98 | 43.98 | 43.98 | -1.721% | 3 | 1,836 | -26.762% |
| 2026-08-07 | 44.80 | 45.10 | 44.58 | 44.75 | -0.556% | 7 | 1,835 | -28.022% |
| 2026-08-05 | 45.00 | 45.00 | 45.00 | 45.00 | 0.000% | 1 | 1,835 | -28.422% |
| 2026-08-04 | 44.50 | 45.00 | 44.50 | 45.00 | +5.634% | 4 | 1,832 | -28.422% |
| 2026-08-03 | 38.52 | 42.60 | 38.52 | 42.60 | +8.122% | 22 | 1,829 | -24.390% |
| 2026-07-31 | 39.00 | 39.40 | 39.00 | 39.40 | -0.505% | 4 | 1,825 | -18.249% |
| 2026-07-30 | 39.80 | 39.80 | 39.60 | 39.60 | -10.000% | 15 | 1,825 | -18.662% |
| 2026-07-29 | 44.00 | 44.00 | 44.00 | 44.00 | -10.660% | 1 | 1,825 | -26.795% |
| 2026-07-27 | 49.25 | 49.25 | 49.25 | 49.25 | +4.787% | 1 | 1,825 | -34.599% |
| 2026-07-24 | 48.82 | 48.82 | 47.00 | 47.00 | -17.544% | 8 | 1,826 | -31.468% |
| 2026-07-21 | 57.00 | 57.00 | 57.00 | 57.00 | +10.895% | 1 | 1,826 | -43.491% |
| 2026-07-17 | 51.27 | 51.40 | 48.15 | 51.40 | -19.625% | 3 | 1,828 | -37.335% |
| 2026-07-15 | 63.95 | 63.95 | 63.95 | 63.95 | +4.836% | 1 | 1,828 | -49.633% |
| 2026-07-10 | 61.00 | 61.00 | 61.00 | 61.00 | -3.937% | 1 | 1,828 | -47.197% |
| 2026-07-07 | 65.70 | 65.70 | 63.50 | 63.50 | -3.495% | 37 | 1,829 | -49.276% |
| 2026-07-06 | 64.15 | 65.80 | 64.15 | 65.80 | +5.703% | 2 | 1,830 | -51.049% |
| 2026-07-02 | 67.22 | 68.60 | 62.00 | 62.25 | +19.850% | 8 | 1,833 | -48.257% |
| 2026-06-30 | 51.94 | 51.94 | 51.94 | 51.94 | +3.942% | 2 | 1,834 | -37.986% |
| 2026-06-29 | 49.97 | 49.97 | 49.97 | 49.97 | +2.398% | 1 | 1,834 | -35.541% |
| 2026-06-26 | 47.80 | 48.80 | 47.80 | 48.80 | +8.444% | 4 | 1,835 | -33.996% |
| 2026-06-25 | 45.00 | 45.00 | 45.00 | 45.00 | -7.598% | 2 | 1,837 | -28.422% |
| 2026-06-24 | 49.68 | 50.75 | 48.70 | 48.70 | -10.839% | 5 | 1,838 | -33.860% |
| 2026-06-23 | 54.62 | 54.62 | 54.62 | 54.62 | -2.115% | 2 | 1,838 | -41.029% |
| 2026-06-22 | 55.95 | 55.95 | 55.80 | 55.80 | -1.239% | 2 | 1,837 | -42.276% |
| 2026-06-18 | 56.50 | 56.50 | 56.50 | 56.50 | -5.755% | 1 | 1,838 | -42.991% |
| 2026-06-17 | 50.93 | 59.95 | 50.93 | 59.95 | +23.608% | 3 | 1,838 | -46.272% |
| 2026-06-16 | 48.50 | 48.50 | 48.50 | 48.50 | -3.713% | 1 | 1,838 | -33.588% |
| 2026-06-15 | 50.45 | 50.45 | 50.08 | 50.37 | +3.877% | 19 | 1,841 | -36.053% |
| 2026-06-12 | 43.00 | 48.49 | 43.00 | 48.49 | +6.151% | 5 | 1,843 | -33.574% |
| 2026-06-11 | 45.03 | 45.68 | 45.03 | 45.68 | +11.961% | 2 | 1,844 | -29.488% |
| 2026-06-10 | 40.68 | 42.50 | 40.52 | 40.80 | -1.330% | 10 | 1,844 | -21.054% |
| 2026-06-04 | 40.18 | 41.35 | 39.50 | 41.35 | +9.392% | 20 | 1,841 | -22.104% |
| 2026-06-03 | 38.40 | 38.40 | 37.80 | 37.80 | -8.141% | 3 | 1,842 | -14.788% |
| 2026-06-02 | 42.00 | 42.00 | 41.15 | 41.15 | +1.480% | 5 | 1,839 | -21.725% |
| 2026-06-01 | 41.00 | 41.15 | 40.55 | 40.55 | -12.229% | 5 | 1,838 | -20.567% |
| 2026-05-29 | 39.75 | 46.20 | 39.75 | 46.20 | +21.579% | 13 | 1,842 | -30.281% |
| 2026-05-28 | 34.26 | 38.00 | 34.26 | 38.00 | +30.137% | 29 | 1,843 | -15.237% |
| 2026-05-26 | 29.45 | 29.60 | 29.20 | 29.20 | -1.351% | 4 | 1,843 | +10.308% |
| 2026-05-22 | 29.51 | 29.60 | 29.51 | 29.60 | -3.709% | 4 | 1,843 | +8.818% |
| 2026-05-21 | 30.74 | 30.74 | 30.74 | 30.74 | +0.787% | 1 | 1,843 | +4.782% |
| 2026-05-20 | 30.60 | 30.69 | 30.50 | 30.50 | +1.836% | 10 | 1,840 | +5.607% |
| 2026-05-19 | 30.58 | 30.58 | 29.95 | 29.95 | -14.355% | 8 | 1,833 | +7.546% |
| 2026-05-14 | 31.30 | 35.50 | 31.00 | 34.97 | +7.932% | 16 | 1,834 | -7.892% |
| 2026-05-13 | 31.99 | 32.40 | 31.99 | 32.40 | -0.613% | 7 | 1,828 | -0.586% |
| 2026-05-12 | 32.00 | 32.60 | 31.95 | 32.60 | -6.322% | 3 | 1,826 | -1.196% |
| 2026-05-11 | 31.00 | 35.00 | 30.82 | 34.80 | +10.476% | 6 | 1,825 | -7.443% |
| 2026-05-08 | 30.50 | 31.50 | 30.50 | 31.50 | -3.166% | 12 | 1,824 | +2.254% |
| 2026-05-06 | 31.98 | 32.53 | 31.98 | 32.53 | +0.712% | 5 | 1,824 | -0.984% |
| 2026-05-05 | 32.11 | 33.00 | 32.11 | 32.30 | +9.492% | 10 | 1,819 | -0.279% |
| 2026-05-01 | 30.48 | 30.50 | 29.50 | 29.50 | +1.724% | 7 | 1,811 | +9.186% |
| 2026-04-30 | 29.50 | 29.50 | 29.00 | 29.00 | +5.685% | 4 | 1,811 | +11.069% |
| 2026-04-29 | 28.07 | 28.07 | 27.44 | 27.44 | -27.118% | 7 | 1,808 | +17.383% |
| 2026-04-28 | 36.50 | 37.65 | 36.50 | 37.65 | 0.000% | 8 | 1,804 | -14.449% |
| 2026-04-27 | 38.00 | 38.00 | 37.65 | 37.65 | -1.440% | 2 | 1,800 | -14.449% |
| 2026-04-23 | 39.92 | 39.92 | 37.47 | 38.20 | -10.852% | 4 | 1,798 | -15.681% |
| 2026-04-22 | 42.32 | 42.85 | 42.32 | 42.85 | +4.640% | 3 | 1,796 | -24.831% |
| 2026-04-21 | 40.50 | 40.95 | 40.50 | 40.95 | -4.812% | 41 | 1,797 | -21.343% |
| 2026-04-20 | 43.00 | 43.03 | 42.37 | 43.02 | -1.893% | 12 | 1,797 | -25.128% |
| 2026-04-17 | 44.00 | 45.23 | 43.85 | 43.85 | +7.607% | 4 | 1,802 | -26.545% |
| 2026-04-16 | 40.15 | 41.53 | 39.00 | 40.75 | -2.745% | 14 | 1,802 | -20.957% |
| 2026-04-15 | 41.10 | 41.90 | 39.51 | 41.90 | +24.038% | 10 | 1,801 | -23.126% |
| 2026-04-14 | 33.00 | 34.00 | 33.00 | 33.78 | +19.364% | 21 | 1,802 | -4.648% |
| 2026-04-13 | 27.60 | 28.30 | 27.55 | 28.30 | +5.715% | 5 | 1,809 | +13.816% |
| 2026-04-10 | 26.71 | 27.45 | 26.50 | 26.77 | -0.852% | 80 | 1,808 | +20.321% |
| 2026-04-09 | 27.00 | 27.00 | 27.00 | 27.00 | -6.250% | 1 | 1,794 | +19.296% |
| 2026-04-08 | 31.62 | 31.62 | 28.80 | 28.80 | +4.765% | 8 | 1,795 | +11.840% |
| 2026-04-07 | 26.95 | 27.49 | 26.50 | 27.49 | -1.821% | 16 | 1,795 | +17.170% |
| 2026-04-06 | 26.96 | 28.00 | 26.96 | 28.00 | +2.790% | 4 | 1,783 | +15.036% |
| 2026-04-02 | 26.50 | 27.24 | 26.50 | 27.24 | +0.073% | 11 | 1,773 | +18.245% |
| 2026-04-01 | 28.40 | 28.40 | 26.93 | 27.22 | +3.223% | 22 | 1,773 | +18.332% |
| 2026-03-31 | 25.00 | 26.65 | 25.00 | 26.37 | +11.266% | 4 | 1,766 | +22.146% |
| 2026-03-30 | 25.80 | 25.80 | 23.70 | 23.70 | -7.782% | 4 | 1,762 | +35.907% |
| 2026-03-27 | 25.67 | 26.10 | 25.55 | 25.70 | -9.507% | 13 | 1,759 | +25.331% |
| 2026-03-26 | 28.95 | 29.00 | 27.77 | 28.40 | -5.333% | 6 | 1,758 | +13.415% |
| 2026-03-25 | 30.87 | 30.87 | 29.99 | 30.00 | +10.416% | 5 | 1,758 | +7.367% |
| 2026-03-24 | 27.17 | 27.17 | 27.17 | 27.17 | -8.672% | 2 | 1,754 | +18.550% |
| 2026-03-23 | 29.75 | 29.75 | 29.75 | 29.75 | +5.161% | 1 | 1,752 | +8.269% |
| 2026-03-20 | 28.73 | 28.73 | 28.29 | 28.29 | -18.000% | 4 | 1,751 | +13.856% |
| 2026-03-18 | 34.50 | 34.50 | 34.50 | 34.50 | +4.800% | 3 | 1,750 | -6.638% |
| 2026-03-17 | 32.92 | 32.92 | 32.92 | 32.92 | +3.522% | 10 | 1,749 | -2.157% |
| 2026-03-16 | 31.80 | 31.80 | 31.80 | 31.80 | -0.313% | 10 | 1,749 | +1.289% |
| 2026-03-13 | 32.34 | 32.34 | 31.90 | 31.90 | -8.857% | 3 | 1,739 | +0.972% |
| 2026-03-10 | 35.60 | 35.60 | 35.00 | 35.00 | -2.561% | 3 | 1,740 | -7.971% |
| 2026-03-05 | 35.91 | 35.92 | 35.91 | 35.92 | -8.297% | 2 | 1,741 | -10.329% |
| 2026-03-04 | 38.84 | 39.17 | 38.84 | 39.17 | +18.697% | 2 | 1,739 | -17.769% |
| 2026-03-03 | 32.42 | 33.45 | 32.42 | 33.00 | +1.227% | 12 | 1,739 | -2.394% |
| 2026-02-27 | 32.60 | 32.60 | 32.60 | 32.60 | -6.857% | 1 | 1,743 | -1.196% |
| 2026-02-26 | 34.50 | 35.00 | 33.70 | 35.00 | +7.198% | 3 | 1,743 | -7.971% |
| 2026-02-25 | 32.65 | 32.65 | 32.65 | 32.65 | +4.984% | 6 | 1,743 | -1.348% |
| 2026-02-24 | 30.24 | 31.10 | 30.24 | 31.10 | +8.362% | 3 | 1,743 | +3.569% |
| 2026-02-23 | 30.46 | 30.46 | 28.70 | 28.70 | -15.588% | 9 | 1,744 | +12.230% |
| 2026-02-20 | 34.00 | 34.00 | 34.00 | 34.00 | -1.449% | 2 | 1,745 | -5.265% |
| 2026-02-18 | 34.50 | 34.50 | 34.50 | 34.50 | +4.230% | 1 | 1,745 | -6.638% |
| 2026-02-17 | 32.15 | 33.15 | 32.15 | 33.10 | +1.690% | 25 | 1,745 | -2.689% |
| 2026-02-13 | 33.40 | 33.40 | 32.55 | 32.55 | +7.781% | 2 | 1,741 | -1.045% |
| 2026-02-12 | 33.50 | 33.59 | 30.00 | 30.20 | -9.985% | 43 | 1,741 | +6.656% |
| 2026-02-11 | 34.55 | 34.55 | 33.55 | 33.55 | -20.498% | 35 | 1,742 | -3.994% |
| 2026-02-10 | 41.50 | 42.20 | 41.50 | 42.20 | -2.315% | 2 | 1,737 | -23.673% |
| 2026-02-09 | 41.52 | 43.20 | 41.52 | 43.20 | +9.952% | 5 | 1,738 | -25.440% |
| 2026-02-06 | 37.00 | 40.00 | 37.00 | 39.29 | +26.742% | 10 | 1,737 | -18.020% |
| 2026-02-05 | 35.05 | 35.30 | 31.00 | 31.00 | -13.769% | 82 | 1,734 | +3.903% |
| 2026-02-04 | 37.75 | 37.75 | 35.95 | 35.95 | -12.891% | 8 | 1,774 | -10.403% |
| 2026-02-03 | 42.50 | 42.50 | 41.10 | 41.27 | -5.344% | 6 | 1,776 | -21.953% |
| 2026-02-02 | 44.44 | 45.15 | 43.40 | 43.60 | -16.587% | 6 | 1,774 | -26.124% |
| 2026-01-30 | 52.27 | 52.27 | 52.27 | 52.27 | -2.299% | 4 | 1,774 | -38.378% |
| 2026-01-29 | 52.37 | 53.50 | 52.37 | 53.50 | -3.812% | 3 | 1,770 | -39.794% |
| 2026-01-27 | 55.95 | 56.00 | 55.24 | 55.62 | -3.888% | 75 | 1,770 | -42.089% |
| 2026-01-26 | 58.37 | 58.37 | 57.87 | 57.87 | -2.164% | 7 | 1,771 | -44.341% |
| 2026-01-23 | 59.15 | 59.15 | 59.15 | 59.15 | +3.863% | 1 | 1,772 | -45.545% |
| 2026-01-21 | 56.95 | 56.95 | 56.95 | 56.95 | +0.441% | 3 | 1,772 | -43.442% |
| 2026-01-20 | 56.88 | 56.88 | 56.70 | 56.70 | -12.769% | 3 | 1,772 | -43.192% |
| 2026-01-15 | 66.73 | 66.73 | 65.00 | 65.00 | -4.454% | 4 | 1,772 | -50.446% |
| 2025-12-30 | 68.03 | 68.03 | 68.03 | 68.03 | +2.270% | 5 | 1,770 | -52.653% |
| 2025-12-29 | 66.52 | 66.52 | 66.52 | 66.52 | -8.248% | 1 | 1,775 | -51.578% |
| 2025-12-22 | 73.00 | 73.00 | 72.50 | 72.50 | +2.619% | 13 | 1,775 | -55.572% |
| 2025-12-19 | 70.65 | 70.65 | 70.65 | 70.65 | -2.079% | 4 | 1,762 | -54.409% |
| 2025-12-12 | 72.00 | 72.15 | 72.00 | 72.15 | -12.333% | 15 | 1,758 | -55.357% |
| 2025-12-03 | 82.30 | 82.30 | 82.30 | 82.30 | +10.916% | 1 | 1,755 | -60.863% |
| 2025-12-01 | 73.60 | 75.40 | 73.60 | 74.20 | -6.313% | 18 | 1,756 | -56.590% |
| 2025-11-28 | 79.20 | 79.20 | 79.20 | 79.20 | -1.000% | 20 | 1,745 | -59.331% |
| 2025-11-26 | 80.00 | 80.00 | 80.00 | 80.00 | +36.124% | 4 | 1,750 | -59.737% |
| 2025-11-21 | 57.54 | 58.77 | 57.54 | 58.77 | -18.398% | 5 | 1,750 | -45.193% |
| 2025-11-20 | 72.02 | 72.02 | 72.02 | 72.02 | +2.229% | 1 | 1,754 | -55.276% |
| 2025-11-17 | 72.01 | 72.33 | 70.45 | 70.45 | -0.551% | 4 | 1,755 | -54.280% |
| 2025-11-14 | 70.84 | 70.84 | 70.84 | 70.84 | -3.619% | 3 | 1,752 | -54.531% |
| 2025-11-13 | 74.85 | 74.85 | 72.80 | 73.50 | -10.136% | 8 | 1,752 | -56.177% |
| 2025-11-12 | 81.79 | 81.79 | 81.79 | 81.79 | +10.617% | 2 | 1,750 | -60.619% |
| 2025-11-07 | 73.94 | 73.94 | 73.94 | 73.94 | -8.547% | 1 | 1,750 | -56.438% |
| 2025-11-06 | 83.13 | 83.13 | 80.85 | 80.85 | -18.085% | 5 | 1,749 | -60.161% |
| 2025-10-31 | 99.00 | 99.30 | 98.60 | 98.70 | +8.224% | 80 | 1,752 | -67.366% |
| 2025-10-30 | 91.20 | 91.20 | 91.20 | 91.20 | -4.403% | 1 | 1,712 | -64.682% |
| 2025-10-29 | 95.60 | 95.60 | 95.40 | 95.40 | +6.951% | 3 | 1,711 | -66.237% |
| 2025-10-24 | 90.25 | 90.25 | 89.20 | 89.20 | +20.785% | 2 | 1,711 | -63.890% |
| 2025-10-22 | 73.85 | 73.85 | 73.85 | 73.85 | -12.313% | 3 | 1,711 | -56.385% |
| 2025-10-21 | 84.22 | 84.22 | 84.22 | 84.22 | -0.684% | 3 | 1,714 | -61.755% |
| 2025-10-15 | 89.15 | 89.28 | 84.80 | 84.80 | -6.402% | 8 | 1,714 | -62.017% |
| 2025-10-14 | 90.60 | 90.60 | 90.60 | 90.60 | +1.752% | 1 | 1,714 | -64.448% |
| 2025-10-13 | 90.65 | 90.65 | 89.04 | 89.04 | -1.938% | 2 | 1,715 | -63.825% |
| 2025-10-10 | 90.80 | 90.80 | 90.80 | 90.80 | -9.200% | 1 | 1,715 | -64.526% |
| 2025-10-09 | 96.42 | 100.00 | 96.42 | 100.00 | +3.907% | 4 | 1,714 | -67.790% |
| 2025-10-08 | 95.00 | 96.24 | 95.00 | 96.24 | +4.043% | 3 | 1,715 | -66.532% |
| 2025-10-07 | 93.80 | 93.80 | 89.80 | 92.50 | -5.419% | 3 | 1,714 | -65.178% |
| 2025-10-03 | 94.59 | 97.80 | 94.59 | 97.80 | +5.161% | 29 | 1,714 | -67.065% |
| 2025-10-02 | 93.35 | 93.35 | 93.00 | 93.00 | +1.806% | 5 | 1,718 | -65.366% |
| 2025-09-30 | 85.43 | 91.35 | 85.43 | 91.35 | +11.145% | 22 | 1,718 | -64.740% |
| 2025-09-29 | 82.26 | 82.26 | 82.19 | 82.19 | +7.116% | 10 | 1,718 | -60.810% |
| 2025-09-24 | 76.73 | 76.73 | 76.73 | 76.73 | +5.052% | 1 | 1,708 | -58.022% |
| 2025-09-19 | 73.04 | 73.04 | 73.04 | 73.04 | +2.182% | 10 | 1,709 | -55.901% |
| 2025-09-18 | 73.20 | 73.70 | 71.48 | 71.48 | +3.594% | 7 | 1,699 | -54.938% |
| 2025-09-17 | 68.50 | 69.00 | 68.50 | 69.00 | +2.222% | 2 | 1,699 | -53.319% |
| 2025-09-16 | 67.50 | 67.50 | 67.50 | 67.50 | +3.687% | 1 | 1,699 | -52.281% |
| 2025-09-15 | 65.75 | 65.75 | 65.10 | 65.10 | -3.498% | 3 | 1,699 | -50.522% |
| 2025-09-12 | 66.54 | 67.46 | 66.00 | 67.46 | -2.795% | 9 | 1,701 | -52.253% |
| 2025-09-11 | 70.20 | 70.20 | 69.40 | 69.40 | -4.460% | 12 | 1,701 | -53.588% |
| 2025-09-10 | 72.30 | 72.74 | 72.30 | 72.64 | +11.360% | 53 | 1,701 | -55.658% |
| 2025-09-09 | 65.23 | 65.23 | 65.23 | 65.23 | -1.998% | 2 | 1,699 | -50.621% |
| 2025-09-08 | 65.00 | 66.56 | 63.78 | 66.56 | +23.694% | 10 | 1,699 | -51.608% |
| 2025-09-05 | 50.80 | 53.81 | 50.51 | 53.81 | -4.929% | 18 | 1,700 | -40.141% |
| 2025-09-04 | 56.70 | 56.70 | 56.60 | 56.60 | +6.591% | 2 | 1,715 | -43.092% |
| 2025-09-03 | 53.50 | 54.55 | 53.10 | 53.10 | +0.189% | 18 | 1,715 | -39.341% |
| 2025-09-02 | 52.80 | 53.00 | 52.80 | 53.00 | -5.694% | 2 | 1,700 | -39.226% |
| 2025-08-29 | 56.74 | 56.74 | 56.20 | 56.20 | +0.178% | 2 | 1,700 | -42.687% |
| 2025-08-28 | 56.10 | 56.10 | 56.10 | 56.10 | -1.665% | 1 | 1,700 | -42.585% |
| 2025-08-27 | 57.80 | 57.95 | 57.05 | 57.05 | -4.327% | 77 | 1,700 | -43.541% |
| 2025-08-26 | 59.63 | 59.63 | 59.63 | 59.63 | -2.645% | 1 | 1,671 | -45.984% |
| 2025-08-25 | 61.00 | 61.25 | 61.00 | 61.25 | -1.210% | 36 | 1,670 | -47.412% |
| 2025-08-22 | 58.50 | 62.00 | 58.50 | 62.00 | +12.933% | 3 | 1,634 | -48.048% |
| 2025-08-20 | 55.17 | 55.72 | 54.59 | 54.90 | -7.731% | 9 | 1,631 | -41.330% |
| 2025-08-19 | 65.10 | 65.10 | 59.50 | 59.50 | -6.667% | 4 | 1,637 | -45.866% |
| 2025-08-15 | 64.12 | 64.29 | 63.70 | 63.75 | +3.827% | 4 | 1,638 | -49.475% |
| 2025-08-13 | 61.30 | 61.40 | 60.89 | 61.40 | -9.426% | 4 | 1,638 | -47.541% |
| 2025-08-11 | 67.50 | 68.80 | 67.50 | 67.79 | +1.028% | 45 | 1,637 | -52.486% |
| 2025-08-08 | 66.90 | 67.10 | 66.60 | 67.10 | +6.339% | 13 | 1,614 | -51.997% |
| 2025-08-07 | 61.18 | 63.10 | 61.18 | 63.10 | +9.492% | 3 | 1,612 | -48.954% |
| 2025-08-06 | 57.63 | 57.63 | 57.63 | 57.63 | +0.401% | 1 | 1,612 | -44.109% |
| 2025-08-05 | 57.40 | 57.40 | 57.40 | 57.40 | +5.495% | 1 | 1,611 | -43.885% |
| 2025-08-04 | 54.41 | 54.41 | 54.41 | 54.41 | +2.467% | 3 | 1,610 | -40.801% |
| 2025-08-01 | 49.43 | 56.10 | 49.43 | 53.10 | -6.842% | 7 | 1,610 | -39.341% |
| 2025-07-31 | 56.70 | 57.00 | 56.00 | 57.00 | -4.523% | 212 | 1,609 | -43.491% |
| 2025-07-30 | 59.60 | 59.70 | 59.55 | 59.70 | +0.201% | 3 | 1,820 | -46.047% |
| 2025-07-28 | 59.58 | 59.58 | 59.58 | 59.58 | +1.000% | 1 | 1,819 | -45.938% |
| 2025-07-25 | 56.75 | 58.99 | 56.75 | 58.99 | +4.685% | 13 | 1,819 | -45.398% |
| 2025-07-24 | 55.25 | 56.35 | 55.15 | 56.35 | +0.446% | 6 | 1,824 | -42.839% |
| 2025-07-23 | 56.05 | 56.30 | 55.90 | 56.10 | -0.796% | 4 | 1,824 | -42.585% |
| 2025-07-22 | 55.75 | 57.68 | 55.75 | 56.55 | -7.447% | 8 | 1,823 | -43.042% |
| 2025-07-21 | 62.44 | 63.10 | 61.10 | 61.10 | -2.939% | 1,136 | 1,820 | -47.283% |
| 2025-07-18 | 65.80 | 65.80 | 62.95 | 62.95 | +4.655% | 2 | 1,078 | -48.832% |
| 2025-07-17 | 59.30 | 60.20 | 59.20 | 60.15 | +3.976% | 5 | 1,077 | -46.451% |
| 2025-07-16 | 57.50 | 58.85 | 57.50 | 57.85 | +3.581% | 142 | 1,078 | -44.322% |
| 2025-07-15 | 56.90 | 56.90 | 55.00 | 55.85 | -1.932% | 9 | 1,022 | -42.328% |
| 2025-07-14 | 56.95 | 56.95 | 56.95 | 56.95 | +5.678% | 2 | 1,022 | -43.442% |
| 2025-07-11 | 55.82 | 56.48 | 53.89 | 53.89 | -1.028% | 15 | 1,023 | -40.230% |
| 2025-07-10 | 54.45 | 54.45 | 54.45 | 54.45 | +7.439% | 9 | 1,023 | -40.845% |
| 2025-07-09 | 50.50 | 50.68 | 50.00 | 50.68 | +4.516% | 3 | 1,023 | -36.444% |
| 2025-07-08 | 53.80 | 53.80 | 48.49 | 48.49 | -2.728% | 8 | 1,023 | -33.574% |
| 2025-07-07 | 51.50 | 51.50 | 49.85 | 49.85 | -1.579% | 2 | 1,016 | -35.386% |
| 2025-07-03 | 52.00 | 52.00 | 50.15 | 50.65 | -9.034% | 21 | 1,013 | -36.407% |
| 2025-07-02 | 57.00 | 57.04 | 55.68 | 55.68 | +9.005% | 10 | 1,013 | -42.152% |
| 2025-07-01 | 54.55 | 54.55 | 47.67 | 51.08 | +2.119% | 11 | 1,022 | -36.942% |
| 2025-06-30 | 46.00 | 51.05 | 46.00 | 50.02 | +19.095% | 93 | 1,024 | -35.606% |
| 2025-06-27 | 42.15 | 43.00 | 41.80 | 42.00 | -1.984% | 18 | 1,048 | -23.310% |
| 2025-06-26 | 42.98 | 43.05 | 42.85 | 42.85 | +3.104% | 5 | 1,048 | -24.831% |
| 2025-06-25 | 43.43 | 43.43 | 41.56 | 41.56 | +1.366% | 17 | 1,046 | -22.498% |
| 2025-06-24 | 37.65 | 41.00 | 37.65 | 41.00 | +12.267% | 12 | 1,040 | -21.439% |
| 2025-06-23 | 37.52 | 37.52 | 35.30 | 36.52 | -2.821% | 29 | 1,040 | -11.802% |
| 2025-06-20 | 37.04 | 37.58 | 37.00 | 37.58 | +0.535% | 10 | 1,034 | -14.290% |
| 2025-06-18 | 36.00 | 37.38 | 35.80 | 37.38 | +5.415% | 4 | 1,035 | -13.831% |
| 2025-06-17 | 36.08 | 37.00 | 34.57 | 35.46 | -3.247% | 9 | 1,035 | -9.165% |
| 2025-06-16 | 35.52 | 36.65 | 35.52 | 36.65 | +8.721% | 11 | 1,030 | -12.115% |
| 2025-06-13 | 34.46 | 35.25 | 33.40 | 33.71 | -2.853% | 226 | 1,029 | -4.450% |
| 2025-06-12 | 34.76 | 35.74 | 34.40 | 34.70 | +0.726% | 111 | 1,022 | -7.176% |
| 2025-06-11 | 34.80 | 35.80 | 34.45 | 34.45 | +1.324% | 34 | 930 | -6.502% |
| 2025-06-10 | 34.80 | 35.40 | 32.95 | 34.00 | +4.938% | 6 | 916 | -5.265% |
| 2025-06-09 | 32.45 | 33.36 | 31.30 | 32.40 | -14.557% | 76 | 917 | -0.586% |
| 2025-06-06 | 34.66 | 37.92 | 34.18 | 37.92 | +10.137% | 42 | 902 | -15.058% |
| 2025-06-05 | 36.85 | 36.85 | 33.68 | 34.43 | +3.177% | 13 | 901 | -6.448% |
| 2025-06-04 | 33.24 | 33.47 | 31.65 | 33.37 | +0.816% | 31 | 894 | -3.476% |
| 2025-06-03 | 31.41 | 33.76 | 29.90 | 33.10 | +9.494% | 55 | 894 | -2.689% |
| 2025-06-02 | 29.55 | 30.23 | 28.21 | 30.23 | +8.976% | 96 | 853 | +6.550% |
| 2025-05-30 | 26.46 | 27.74 | 26.46 | 27.74 | +3.238% | 30 | 834 | +16.114% |
| 2025-05-29 | 27.15 | 27.60 | 26.87 | 26.87 | -3.345% | 183 | 824 | +19.873% |
| 2025-05-28 | 28.87 | 29.00 | 27.66 | 27.80 | -2.285% | 647 | 846 | +15.863% |
| 2025-05-27 | 27.61 | 29.43 | 26.65 | 28.45 | +6.355% | 18 | 290 | +13.216% |
| 2025-05-23 | 26.71 | 27.47 | 26.50 | 26.75 | -4.635% | 78 | 273 | +20.411% |
| 2025-05-22 | 27.80 | 28.70 | 27.70 | 28.05 | -4.201% | 31 | 273 | +14.831% |
| 2025-05-21 | 27.89 | 29.85 | 27.89 | 29.28 | +6.861% | 55 | 249 | +10.007% |
| 2025-05-20 | 27.43 | 28.00 | 26.60 | 27.40 | +1.594% | 185 | 213 | +17.555% |
| 2025-05-19 | 24.30 | 26.97 | 24.30 | 26.97 | +7.151% | 16 | 128 | +19.429% |
| 2025-05-16 | 24.70 | 25.50 | 24.57 | 25.17 | +5.756% | 28 | 122 | +27.970% |
| 2025-05-15 | 24.75 | 24.75 | 23.25 | 23.80 | -5.743% | 68 | 116 | +35.336% |
| 2025-05-14 | 26.10 | 26.35 | 25.05 | 25.25 | -2.397% | 98 | 122 | +27.564% |
| 2025-05-13 | 24.50 | 26.62 | 24.50 | 25.87 | 0.000% | 38 | 33 | +24.507% |