HOOD271217C00070000
HOOD Dec 17 2027 70.00 Call
optionOPRA
EODOct 30, 2026
29.00USD-14.956%(-5.10)57Vol624OI
HOOD271217C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 29.00 | 29.85 | 29.00 | 29.00 | -14.956% | 57 | 622 | 0.000% |
| 2026-10-29 | 34.00 | 35.36 | 34.00 | 34.10 | -4.375% | 17 | 612 | -14.956% |
| 2026-10-28 | 34.81 | 35.80 | 34.81 | 35.66 | -9.858% | 14 | 609 | -18.676% |
| 2026-10-27 | 40.30 | 40.30 | 39.50 | 39.56 | +5.213% | 4 | 607 | -26.694% |
| 2026-10-26 | 37.40 | 37.67 | 37.40 | 37.60 | -3.590% | 3 | 608 | -22.872% |
| 2026-10-23 | 39.60 | 39.80 | 39.00 | 39.00 | -10.138% | 3 | 607 | -25.641% |
| 2026-10-22 | 43.40 | 43.40 | 43.40 | 43.40 | +3.210% | 1 | 607 | -33.180% |
| 2026-10-20 | 40.40 | 43.30 | 40.40 | 42.05 | +3.571% | 5 | 605 | -31.034% |
| 2026-10-19 | 40.60 | 40.60 | 40.60 | 40.60 | -4.471% | 1 | 605 | -28.571% |
| 2026-10-16 | 46.50 | 46.50 | 42.40 | 42.50 | -9.382% | 23 | 599 | -31.765% |
| 2026-10-15 | 41.34 | 46.90 | 39.00 | 46.90 | +6.205% | 9 | 604 | -38.166% |
| 2026-10-14 | 49.90 | 49.90 | 43.90 | 44.16 | -16.946% | 23 | 591 | -34.330% |
| 2026-10-13 | 53.15 | 53.17 | 53.15 | 53.17 | +2.152% | 6 | 597 | -45.458% |
| 2026-10-09 | 52.05 | 52.05 | 52.05 | 52.05 | +3.069% | 3 | 597 | -44.284% |
| 2026-10-07 | 51.00 | 51.00 | 49.90 | 50.50 | -9.254% | 10 | 591 | -42.574% |
| 2026-10-02 | 55.65 | 55.65 | 55.65 | 55.65 | -3.969% | 2 | 592 | -47.889% |
| 2026-09-29 | 60.65 | 60.65 | 57.95 | 57.95 | -4.687% | 5 | 594 | -49.957% |
| 2026-09-28 | 60.80 | 60.80 | 60.80 | 60.80 | -3.339% | 1 | 593 | -52.303% |
| 2026-09-24 | 63.40 | 63.40 | 62.90 | 62.90 | -7.296% | 16 | 593 | -53.895% |
| 2026-09-23 | 67.85 | 67.85 | 67.85 | 67.85 | +3.588% | 1 | 593 | -57.259% |
| 2026-09-21 | 65.50 | 65.50 | 65.50 | 65.50 | +14.510% | 2 | 595 | -55.725% |
| 2026-09-18 | 56.20 | 57.20 | 56.20 | 57.20 | +8.333% | 7 | 602 | -49.301% |
| 2026-09-17 | 52.80 | 52.80 | 52.80 | 52.80 | +12.388% | 1 | 603 | -45.076% |
| 2026-09-16 | 50.10 | 50.10 | 46.98 | 46.98 | -10.121% | 11 | 594 | -38.272% |
| 2026-09-15 | 52.27 | 52.27 | 52.27 | 52.27 | -8.747% | 1 | 594 | -44.519% |
| 2026-09-14 | 57.28 | 57.28 | 57.28 | 57.28 | +0.934% | 3 | 594 | -49.372% |
| 2026-09-11 | 56.85 | 56.85 | 56.75 | 56.75 | -5.417% | 2 | 593 | -48.899% |
| 2026-09-09 | 60.00 | 60.00 | 60.00 | 60.00 | -3.069% | 4 | 597 | -51.667% |
| 2026-09-08 | 64.40 | 65.40 | 61.90 | 61.90 | -4.988% | 11 | 606 | -53.150% |
| 2026-09-03 | 56.95 | 67.28 | 56.95 | 65.15 | +27.246% | 37 | 630 | -55.487% |
| 2026-09-02 | 47.00 | 51.20 | 47.00 | 51.20 | +10.392% | 2 | 630 | -43.359% |
| 2026-08-31 | 48.55 | 48.55 | 46.06 | 46.38 | -9.183% | 22 | 622 | -37.473% |
| 2026-08-28 | 51.07 | 51.07 | 51.07 | 51.07 | -7.314% | 2 | 622 | -43.215% |
| 2026-08-25 | 54.45 | 55.10 | 54.45 | 55.10 | +5.657% | 2 | 623 | -47.368% |
| 2026-08-24 | 52.15 | 52.15 | 52.15 | 52.15 | -1.937% | 1 | 624 | -44.391% |
| 2026-08-21 | 47.50 | 53.25 | 47.50 | 53.18 | +30.375% | 11 | 624 | -45.468% |
| 2026-08-20 | 41.45 | 41.45 | 40.79 | 40.79 | -4.652% | 3 | 624 | -28.904% |
| 2026-08-19 | 38.80 | 43.00 | 38.80 | 42.78 | +10.201% | 15 | 635 | -32.211% |
| 2026-08-18 | 40.25 | 40.25 | 38.82 | 38.82 | -8.009% | 37 | 631 | -25.296% |
| 2026-08-14 | 43.00 | 43.00 | 42.20 | 42.20 | -6.843% | 8 | 629 | -31.280% |
| 2026-08-13 | 44.64 | 45.30 | 44.64 | 45.30 | +9.157% | 3 | 629 | -35.982% |
| 2026-08-12 | 41.50 | 41.50 | 41.50 | 41.50 | +1.220% | 1 | 629 | -30.120% |
| 2026-08-11 | 42.10 | 42.10 | 41.00 | 41.00 | -2.125% | 2 | 629 | -29.268% |
| 2026-08-10 | 41.60 | 41.89 | 41.60 | 41.89 | +2.046% | 2 | 629 | -30.771% |
| 2026-08-07 | 43.00 | 43.00 | 41.05 | 41.05 | +4.453% | 5 | 632 | -29.354% |
| 2026-08-06 | 39.30 | 39.30 | 39.30 | 39.30 | -5.483% | 3 | 632 | -26.209% |
| 2026-08-04 | 41.50 | 41.58 | 41.50 | 41.58 | +5.266% | 11 | 634 | -30.255% |
| 2026-08-03 | 36.70 | 40.00 | 35.80 | 39.50 | +7.835% | 6 | 631 | -26.582% |
| 2026-07-31 | 35.50 | 36.63 | 35.50 | 36.63 | -3.478% | 2 | 631 | -20.830% |
| 2026-07-30 | 36.90 | 37.95 | 36.90 | 37.95 | -3.361% | 3 | 630 | -23.584% |
| 2026-07-29 | 39.27 | 39.27 | 39.27 | 39.27 | -7.839% | 2 | 632 | -26.152% |
| 2026-07-28 | 40.38 | 42.61 | 40.38 | 42.61 | -3.159% | 7 | 632 | -31.941% |
| 2026-07-27 | 42.75 | 44.00 | 42.75 | 44.00 | +1.196% | 3 | 635 | -34.091% |
| 2026-07-24 | 44.50 | 44.50 | 43.48 | 43.48 | -9.511% | 2 | 635 | -33.303% |
| 2026-07-23 | 48.05 | 48.05 | 48.05 | 48.05 | -11.673% | 6 | 631 | -39.646% |
| 2026-07-21 | 54.40 | 54.40 | 54.40 | 54.40 | +12.165% | 6 | 637 | -46.691% |
| 2026-07-20 | 48.50 | 48.50 | 48.50 | 48.50 | -0.103% | 1 | 636 | -40.206% |
| 2026-07-17 | 48.55 | 48.55 | 48.55 | 48.55 | -10.009% | 1 | 635 | -40.268% |
| 2026-07-16 | 53.95 | 53.95 | 53.95 | 53.95 | -11.557% | 6 | 629 | -46.247% |
| 2026-07-15 | 61.00 | 61.00 | 60.02 | 61.00 | +6.179% | 3 | 631 | -52.459% |
| 2026-07-14 | 57.75 | 57.75 | 57.45 | 57.45 | -8.679% | 2 | 630 | -49.521% |
| 2026-07-09 | 59.60 | 62.91 | 59.60 | 62.91 | +7.447% | 3 | 628 | -53.902% |
| 2026-07-08 | 58.55 | 58.55 | 58.55 | 58.55 | -7.358% | 2 | 628 | -50.470% |
| 2026-07-06 | 61.50 | 64.00 | 61.30 | 63.20 | +7.119% | 5 | 628 | -54.114% |
| 2026-07-02 | 62.61 | 65.30 | 59.00 | 59.00 | +5.640% | 13 | 631 | -50.847% |
| 2026-07-01 | 55.84 | 55.85 | 54.97 | 55.85 | +11.588% | 6 | 633 | -48.075% |
| 2026-06-29 | 50.27 | 50.27 | 49.40 | 50.05 | +8.686% | 15 | 631 | -42.058% |
| 2026-06-26 | 46.05 | 46.05 | 46.05 | 46.05 | +1.656% | 1 | 631 | -37.025% |
| 2026-06-25 | 45.30 | 45.30 | 45.30 | 45.30 | -4.632% | 1 | 632 | -35.982% |
| 2026-06-24 | 47.50 | 47.50 | 47.50 | 47.50 | -6.863% | 1 | 631 | -38.947% |
| 2026-06-23 | 52.00 | 52.00 | 51.00 | 51.00 | -4.243% | 8 | 639 | -43.137% |
| 2026-06-22 | 55.20 | 58.08 | 52.95 | 53.26 | -3.602% | 12 | 645 | -45.550% |
| 2026-06-18 | 50.70 | 55.25 | 50.70 | 55.25 | +0.363% | 7 | 651 | -47.511% |
| 2026-06-17 | 45.60 | 56.05 | 45.60 | 55.05 | +21.389% | 33 | 670 | -47.321% |
| 2026-06-16 | 47.75 | 47.75 | 45.35 | 45.35 | -4.526% | 5 | 672 | -36.053% |
| 2026-06-15 | 47.58 | 48.53 | 47.00 | 47.50 | +14.293% | 23 | 683 | -38.947% |
| 2026-06-12 | 44.78 | 44.78 | 41.56 | 41.56 | -3.349% | 5 | 685 | -30.221% |
| 2026-06-11 | 41.32 | 43.00 | 38.50 | 43.00 | +11.515% | 11 | 686 | -32.558% |
| 2026-06-10 | 41.00 | 41.75 | 38.56 | 38.56 | +6.226% | 10 | 691 | -24.793% |
| 2026-06-09 | 37.60 | 37.60 | 32.75 | 36.30 | -1.305% | 19 | 690 | -20.110% |
| 2026-06-08 | 36.93 | 37.50 | 36.78 | 36.78 | +9.432% | 5 | 694 | -21.153% |
| 2026-06-05 | 38.00 | 38.00 | 33.61 | 33.61 | -13.997% | 5 | 696 | -13.716% |
| 2026-06-04 | 37.75 | 39.08 | 37.75 | 39.08 | +9.193% | 6 | 701 | -25.793% |
| 2026-06-03 | 35.79 | 35.79 | 35.79 | 35.79 | -8.699% | 6 | 707 | -18.972% |
| 2026-06-02 | 39.00 | 39.20 | 38.34 | 39.20 | -7.241% | 10 | 706 | -26.020% |
| 2026-06-01 | 39.10 | 42.26 | 36.45 | 42.26 | -1.262% | 17 | 698 | -31.377% |
| 2026-05-29 | 37.00 | 43.65 | 37.00 | 42.80 | +22.953% | 13 | 706 | -32.243% |
| 2026-05-28 | 27.50 | 34.81 | 27.50 | 34.81 | +23.440% | 81 | 668 | -16.691% |
| 2026-05-27 | 28.20 | 28.20 | 28.20 | 28.20 | +5.028% | 6 | 668 | +2.837% |
| 2026-05-26 | 27.75 | 28.65 | 26.85 | 26.85 | -2.079% | 13 | 660 | +8.007% |
| 2026-05-22 | 27.80 | 28.00 | 27.42 | 27.42 | -3.924% | 3 | 660 | +5.762% |
| 2026-05-21 | 28.59 | 28.59 | 28.54 | 28.54 | -1.586% | 3 | 661 | +1.612% |
| 2026-05-20 | 29.00 | 29.00 | 29.00 | 29.00 | +3.571% | 5 | 656 | 0.000% |
| 2026-05-19 | 28.00 | 28.00 | 27.23 | 28.00 | -4.762% | 18 | 663 | +3.571% |
| 2026-05-18 | 30.00 | 30.00 | 29.00 | 29.40 | -3.607% | 12 | 672 | -1.361% |
| 2026-05-15 | 30.50 | 30.50 | 30.50 | 30.50 | -7.632% | 2 | 670 | -4.918% |
| 2026-05-14 | 32.00 | 33.02 | 32.00 | 33.02 | +10.361% | 7 | 670 | -12.174% |
| 2026-05-13 | 29.50 | 29.94 | 29.50 | 29.92 | +0.571% | 5 | 670 | -3.075% |
| 2026-05-12 | 29.75 | 29.75 | 29.75 | 29.75 | -8.236% | 1 | 670 | -2.521% |
| 2026-05-11 | 32.50 | 32.50 | 32.42 | 32.42 | +10.876% | 5 | 673 | -10.549% |
| 2026-05-08 | 28.34 | 29.85 | 28.34 | 29.24 | -0.375% | 29 | 700 | -0.821% |
| 2026-05-07 | 29.05 | 29.35 | 29.05 | 29.35 | -6.825% | 3 | 702 | -1.193% |
| 2026-05-06 | 31.50 | 31.50 | 31.50 | 31.50 | +6.132% | 1 | 702 | -7.937% |
| 2026-05-05 | 29.68 | 29.68 | 29.68 | 29.68 | -0.369% | 2 | 701 | -2.291% |
| 2026-05-04 | 30.00 | 30.80 | 29.25 | 29.79 | +6.889% | 11 | 701 | -2.652% |
| 2026-05-01 | 27.53 | 28.50 | 27.25 | 27.87 | +2.652% | 14 | 699 | +4.055% |
| 2026-04-30 | 26.05 | 27.65 | 26.05 | 27.15 | +2.841% | 45 | 699 | +6.814% |
| 2026-04-29 | 26.59 | 27.38 | 25.15 | 26.40 | -22.147% | 139 | 701 | +9.848% |
| 2026-04-28 | 33.25 | 34.95 | 33.25 | 33.91 | -4.613% | 19 | 659 | -14.480% |
| 2026-04-27 | 35.20 | 35.55 | 35.20 | 35.55 | -1.250% | 5 | 673 | -18.425% |
| 2026-04-24 | 35.50 | 37.10 | 35.50 | 36.00 | +2.857% | 7 | 676 | -19.444% |
| 2026-04-23 | 36.70 | 36.90 | 35.00 | 35.00 | -12.060% | 7 | 674 | -17.143% |
| 2026-04-22 | 40.00 | 40.00 | 39.80 | 39.80 | +3.243% | 2 | 673 | -27.136% |
| 2026-04-21 | 41.00 | 41.00 | 37.90 | 38.55 | -5.976% | 15 | 665 | -24.773% |
| 2026-04-20 | 41.06 | 41.06 | 39.84 | 41.00 | -0.606% | 9 | 665 | -29.268% |
| 2026-04-17 | 42.99 | 44.00 | 40.00 | 41.25 | +6.727% | 22 | 672 | -29.697% |
| 2026-04-16 | 39.13 | 39.13 | 37.00 | 38.65 | +0.337% | 18 | 685 | -24.968% |
| 2026-04-15 | 36.00 | 38.52 | 35.30 | 38.52 | +22.871% | 49 | 693 | -24.714% |
| 2026-04-14 | 27.95 | 32.20 | 27.95 | 31.35 | +22.365% | 62 | 735 | -7.496% |
| 2026-04-13 | 26.00 | 26.30 | 24.00 | 25.62 | +3.557% | 16 | 695 | +13.193% |
| 2026-04-10 | 25.55 | 25.55 | 24.74 | 24.74 | -0.040% | 16 | 692 | +17.219% |
| 2026-04-09 | 24.75 | 24.75 | 24.75 | 24.75 | -8.333% | 1 | 687 | +17.172% |
| 2026-04-08 | 29.18 | 29.18 | 27.00 | 27.00 | +15.880% | 36 | 686 | +7.407% |
| 2026-04-07 | 24.55 | 24.60 | 23.30 | 23.30 | -10.385% | 6 | 669 | +24.464% |
| 2026-04-06 | 26.75 | 26.75 | 25.85 | 26.00 | +9.658% | 16 | 669 | +11.538% |
| 2026-04-02 | 23.71 | 23.71 | 23.71 | 23.71 | -6.580% | 1 | 673 | +22.311% |
| 2026-04-01 | 26.35 | 26.35 | 25.38 | 25.38 | +1.237% | 5 | 673 | +14.263% |
| 2026-03-31 | 22.30 | 25.07 | 22.30 | 25.07 | +13.542% | 22 | 670 | +15.676% |
| 2026-03-30 | 23.05 | 23.15 | 22.08 | 22.08 | -8.000% | 5 | 662 | +31.341% |
| 2026-03-27 | 23.99 | 24.50 | 23.53 | 24.00 | -8.222% | 13 | 659 | +20.833% |
| 2026-03-26 | 27.63 | 27.63 | 25.45 | 26.15 | -5.562% | 11 | 658 | +10.899% |
| 2026-03-25 | 27.89 | 28.50 | 27.69 | 27.69 | +10.716% | 8 | 663 | +4.731% |
| 2026-03-24 | 27.47 | 27.47 | 25.00 | 25.01 | -9.841% | 48 | 665 | +15.954% |
| 2026-03-23 | 27.86 | 28.00 | 27.74 | 27.74 | +6.692% | 3 | 673 | +4.542% |
| 2026-03-20 | 27.20 | 27.60 | 25.85 | 26.00 | -11.414% | 8 | 671 | +11.538% |
| 2026-03-19 | 28.40 | 29.55 | 27.85 | 29.35 | -2.167% | 15 | 671 | -1.193% |
| 2026-03-18 | 30.00 | 30.00 | 30.00 | 30.00 | -4.153% | 1 | 683 | -3.333% |
| 2026-03-17 | 31.00 | 31.30 | 30.50 | 31.30 | +3.471% | 23 | 682 | -7.348% |
| 2026-03-16 | 29.50 | 30.25 | 29.50 | 30.25 | +4.310% | 40 | 679 | -4.132% |
| 2026-03-13 | 29.12 | 29.12 | 29.00 | 29.00 | -5.875% | 4 | 686 | 0.000% |
| 2026-03-12 | 31.80 | 31.80 | 30.81 | 30.81 | -2.961% | 12 | 685 | -5.875% |
| 2026-03-11 | 32.87 | 32.87 | 31.75 | 31.75 | -5.870% | 21 | 684 | -8.661% |
| 2026-03-10 | 34.00 | 34.00 | 33.73 | 33.73 | +7.079% | 7 | 680 | -14.023% |
| 2026-03-09 | 33.00 | 33.00 | 31.40 | 31.50 | -3.522% | 12 | 679 | -7.937% |
| 2026-03-06 | 33.00 | 33.00 | 32.35 | 32.65 | -1.300% | 11 | 680 | -11.179% |
| 2026-03-05 | 33.80 | 33.90 | 33.08 | 33.08 | -7.469% | 57 | 676 | -12.334% |
| 2026-03-04 | 35.80 | 35.80 | 35.75 | 35.75 | +13.492% | 2 | 624 | -18.881% |
| 2026-03-03 | 31.00 | 31.50 | 31.00 | 31.50 | -4.632% | 3 | 624 | -7.937% |
| 2026-03-02 | 30.71 | 33.03 | 30.71 | 33.03 | +4.459% | 2 | 623 | -12.201% |
| 2026-02-27 | 31.62 | 31.62 | 31.62 | 31.62 | -5.527% | 1 | 624 | -8.286% |
| 2026-02-26 | 31.80 | 33.47 | 31.80 | 33.47 | +5.252% | 7 | 624 | -13.355% |
| 2026-02-25 | 31.90 | 31.90 | 31.80 | 31.80 | +18.260% | 2 | 629 | -8.805% |
| 2026-02-24 | 26.89 | 26.89 | 26.89 | 26.89 | -5.483% | 1 | 629 | +7.847% |
| 2026-02-23 | 29.05 | 29.05 | 28.31 | 28.45 | -6.813% | 12 | 630 | +1.933% |
| 2026-02-19 | 29.95 | 30.53 | 29.95 | 30.53 | -1.516% | 8 | 628 | -5.011% |
| 2026-02-17 | 30.50 | 31.00 | 30.49 | 31.00 | -2.485% | 8 | 629 | -6.452% |
| 2026-02-13 | 28.60 | 32.00 | 28.60 | 31.79 | +12.891% | 26 | 610 | -8.776% |
| 2026-02-12 | 31.00 | 31.00 | 27.83 | 28.16 | -12.192% | 31 | 610 | +2.983% |
| 2026-02-11 | 31.57 | 32.07 | 30.65 | 32.07 | -18.293% | 82 | 595 | -9.573% |
| 2026-02-10 | 38.87 | 39.25 | 38.87 | 39.25 | -3.444% | 3 | 602 | -26.115% |
| 2026-02-09 | 37.50 | 40.80 | 37.50 | 40.65 | +12.917% | 7 | 601 | -28.659% |
| 2026-02-06 | 34.00 | 36.60 | 34.00 | 36.00 | +22.034% | 7 | 602 | -19.444% |
| 2026-02-05 | 33.03 | 33.03 | 29.50 | 29.50 | -11.544% | 19 | 602 | -1.695% |
| 2026-02-04 | 36.45 | 36.45 | 32.55 | 33.35 | -12.283% | 52 | 590 | -13.043% |
| 2026-02-03 | 40.25 | 40.25 | 38.02 | 38.02 | -9.476% | 6 | 600 | -23.724% |
| 2026-02-02 | 46.00 | 46.00 | 41.12 | 42.00 | -14.460% | 13 | 600 | -30.952% |
| 2026-01-29 | 50.15 | 50.15 | 49.10 | 49.10 | -7.008% | 2 | 591 | -40.937% |
| 2026-01-28 | 52.80 | 52.80 | 52.80 | 52.80 | -2.041% | 1 | 591 | -45.076% |
| 2026-01-27 | 53.90 | 53.90 | 53.90 | 53.90 | -2.953% | 1 | 591 | -46.197% |
| 2026-01-26 | 55.54 | 55.54 | 55.54 | 55.54 | +2.284% | 1 | 591 | -47.785% |
| 2026-01-21 | 54.30 | 54.30 | 54.30 | 54.30 | +1.495% | 1 | 592 | -46.593% |
| 2026-01-20 | 53.50 | 53.50 | 53.50 | 53.50 | -5.310% | 1 | 593 | -45.794% |
| 2026-01-16 | 56.07 | 56.50 | 56.07 | 56.50 | -5.833% | 4 | 597 | -48.673% |
| 2026-01-15 | 63.10 | 63.10 | 60.00 | 60.00 | -4.382% | 6 | 597 | -51.667% |
| 2026-01-12 | 62.75 | 62.75 | 62.75 | 62.75 | -8.233% | 2 | 602 | -53.785% |
| 2026-01-05 | 65.51 | 69.37 | 65.51 | 68.38 | +9.059% | 15 | 614 | -57.590% |
| 2025-12-31 | 62.45 | 62.70 | 62.45 | 62.70 | -9.797% | 4 | 614 | -53.748% |
| 2025-12-19 | 69.70 | 69.70 | 69.51 | 69.51 | +3.638% | 4 | 614 | -58.279% |
| 2025-12-18 | 67.07 | 67.07 | 67.07 | 67.07 | +0.179% | 1 | 611 | -56.762% |
| 2025-12-17 | 66.95 | 66.95 | 66.95 | 66.95 | -5.704% | 3 | 611 | -56.684% |
| 2025-12-12 | 71.00 | 71.00 | 71.00 | 71.00 | -1.114% | 4 | 614 | -59.155% |
| 2025-12-11 | 73.21 | 73.21 | 71.80 | 71.80 | -10.807% | 3 | 614 | -59.610% |
| 2025-12-03 | 79.75 | 80.50 | 79.75 | 80.50 | +5.643% | 2 | 616 | -63.975% |
| 2025-12-02 | 76.20 | 76.20 | 76.20 | 76.20 | +6.128% | 4 | 617 | -61.942% |
| 2025-12-01 | 72.50 | 72.50 | 70.00 | 71.80 | -6.632% | 6 | 621 | -59.610% |
| 2025-11-26 | 73.85 | 76.90 | 73.85 | 76.90 | +30.605% | 4 | 624 | -62.289% |
| 2025-11-21 | 58.88 | 58.88 | 58.88 | 58.88 | -13.156% | 1 | 624 | -50.747% |
| 2025-11-19 | 67.80 | 67.80 | 67.80 | 67.80 | +5.789% | 1 | 625 | -57.227% |
| 2025-11-18 | 64.10 | 66.45 | 64.09 | 64.09 | -4.157% | 3 | 625 | -54.751% |
| 2025-11-17 | 66.87 | 66.87 | 66.87 | 66.87 | -9.574% | 1 | 625 | -56.632% |
| 2025-11-14 | 66.25 | 74.60 | 66.25 | 73.95 | +4.155% | 8 | 625 | -60.784% |
| 2025-11-13 | 72.37 | 72.37 | 71.00 | 71.00 | -11.416% | 7 | 621 | -59.155% |
| 2025-11-11 | 80.15 | 80.15 | 80.15 | 80.15 | -5.472% | 1 | 625 | -63.818% |
| 2025-11-10 | 84.79 | 84.79 | 84.79 | 84.79 | +16.952% | 2 | 625 | -65.798% |
| 2025-11-07 | 72.50 | 72.50 | 72.50 | 72.50 | -4.417% | 2 | 623 | -60.000% |
| 2025-11-06 | 77.20 | 78.45 | 75.85 | 75.85 | -13.709% | 13 | 621 | -61.767% |
| 2025-11-05 | 87.90 | 87.90 | 87.90 | 87.90 | -6.450% | 2 | 628 | -67.008% |
| 2025-11-03 | 93.96 | 93.96 | 93.96 | 93.96 | +6.050% | 5 | 626 | -69.136% |
| 2025-10-30 | 88.60 | 88.60 | 88.60 | 88.60 | -5.544% | 1 | 626 | -67.269% |
| 2025-10-28 | 92.50 | 93.80 | 92.00 | 93.80 | -0.741% | 15 | 627 | -69.083% |
| 2025-10-27 | 93.50 | 94.50 | 93.50 | 94.50 | +9.502% | 2 | 637 | -69.312% |
| 2025-10-24 | 86.88 | 86.88 | 84.59 | 86.30 | +3.788% | 13 | 637 | -66.396% |
| 2025-10-23 | 81.40 | 83.15 | 81.40 | 83.15 | +17.444% | 3 | 637 | -65.123% |
| 2025-10-22 | 72.65 | 72.65 | 70.80 | 70.80 | -13.065% | 5 | 637 | -59.040% |
| 2025-10-20 | 81.44 | 81.44 | 81.44 | 81.44 | +7.299% | 5 | 637 | -64.391% |
| 2025-10-17 | 76.30 | 76.30 | 75.90 | 75.90 | -6.192% | 7 | 637 | -61.792% |
| 2025-10-16 | 81.30 | 81.30 | 80.91 | 80.91 | -2.342% | 2 | 637 | -64.158% |
| 2025-10-15 | 82.75 | 82.85 | 82.75 | 82.85 | -5.141% | 4 | 636 | -64.997% |
| 2025-10-13 | 87.65 | 87.65 | 87.33 | 87.34 | -4.180% | 13 | 639 | -66.796% |
| 2025-10-10 | 89.55 | 93.55 | 89.31 | 91.15 | -3.443% | 26 | 652 | -68.184% |
| 2025-10-08 | 94.40 | 94.40 | 94.40 | 94.40 | +2.698% | 10 | 659 | -69.280% |
| 2025-10-07 | 91.92 | 91.92 | 91.92 | 91.92 | -2.109% | 2 | 657 | -68.451% |
| 2025-10-03 | 94.00 | 94.00 | 92.58 | 93.90 | +4.566% | 4 | 657 | -69.116% |
| 2025-10-02 | 87.40 | 89.80 | 87.15 | 89.80 | +5.165% | 8 | 660 | -67.706% |
| 2025-10-01 | 86.67 | 86.67 | 85.39 | 85.39 | -0.997% | 2 | 664 | -66.038% |
| 2025-09-30 | 87.50 | 87.50 | 86.25 | 86.25 | +5.828% | 2 | 665 | -66.377% |
| 2025-09-29 | 77.65 | 81.50 | 77.65 | 81.50 | +18.048% | 4 | 664 | -64.417% |
| 2025-09-26 | 69.04 | 69.04 | 69.04 | 69.04 | -5.360% | 1 | 663 | -57.995% |
| 2025-09-23 | 71.52 | 73.08 | 71.52 | 72.95 | +3.373% | 23 | 664 | -60.247% |
| 2025-09-22 | 70.57 | 70.57 | 70.57 | 70.57 | -1.024% | 5 | 666 | -58.906% |
| 2025-09-19 | 70.07 | 71.30 | 70.07 | 71.30 | +9.524% | 4 | 663 | -59.327% |
| 2025-09-17 | 65.00 | 65.20 | 65.00 | 65.10 | -0.077% | 6 | 663 | -55.453% |
| 2025-09-16 | 65.15 | 65.15 | 65.15 | 65.15 | +4.659% | 4 | 666 | -55.487% |
| 2025-09-15 | 63.49 | 63.49 | 62.25 | 62.25 | -1.081% | 4 | 669 | -53.414% |
| 2025-09-12 | 62.81 | 64.15 | 62.81 | 62.93 | -4.767% | 6 | 670 | -53.917% |
| 2025-09-11 | 67.70 | 68.52 | 66.08 | 66.08 | -0.706% | 8 | 670 | -56.114% |
| 2025-09-10 | 70.00 | 71.00 | 66.50 | 66.55 | +5.217% | 26 | 673 | -56.424% |
| 2025-09-09 | 63.00 | 65.06 | 62.80 | 63.25 | -0.940% | 4 | 668 | -54.150% |
| 2025-09-08 | 58.55 | 64.60 | 58.55 | 63.85 | +27.445% | 31 | 669 | -54.581% |
| 2025-09-05 | 48.50 | 50.10 | 47.26 | 50.10 | -6.617% | 18 | 685 | -42.116% |
| 2025-09-04 | 51.15 | 53.65 | 51.15 | 53.65 | +3.772% | 7 | 676 | -45.946% |
| 2025-09-03 | 51.70 | 51.70 | 51.70 | 51.70 | +1.373% | 6 | 672 | -43.907% |
| 2025-09-02 | 51.25 | 51.25 | 49.25 | 51.00 | -4.797% | 10 | 672 | -43.137% |
| 2025-08-29 | 53.80 | 53.95 | 53.35 | 53.57 | -0.612% | 12 | 658 | -45.865% |
| 2025-08-28 | 54.55 | 54.60 | 53.90 | 53.90 | +0.279% | 6 | 658 | -46.197% |
| 2025-08-27 | 58.00 | 58.00 | 53.75 | 53.75 | -5.883% | 62 | 653 | -46.047% |
| 2025-08-26 | 57.11 | 57.11 | 57.11 | 57.11 | -5.054% | 1 | 635 | -49.221% |
| 2025-08-22 | 59.30 | 60.15 | 59.30 | 60.15 | +9.543% | 6 | 635 | -51.787% |
| 2025-08-20 | 52.15 | 55.38 | 51.53 | 54.91 | -5.328% | 33 | 634 | -47.186% |
| 2025-08-19 | 59.25 | 59.25 | 58.00 | 58.00 | -2.848% | 3 | 638 | -50.000% |
| 2025-08-18 | 59.50 | 59.70 | 59.50 | 59.70 | -2.291% | 2 | 639 | -51.424% |
| 2025-08-15 | 61.15 | 61.15 | 61.10 | 61.10 | +0.875% | 3 | 640 | -52.537% |
| 2025-08-14 | 59.90 | 60.57 | 57.50 | 60.57 | +2.940% | 7 | 640 | -52.122% |
| 2025-08-13 | 63.00 | 63.00 | 58.79 | 58.84 | -10.168% | 6 | 638 | -50.714% |
| 2025-08-11 | 65.85 | 65.90 | 65.50 | 65.50 | +1.158% | 15 | 636 | -55.725% |
| 2025-08-08 | 63.50 | 64.75 | 62.75 | 64.75 | +7.451% | 22 | 627 | -55.212% |
| 2025-08-07 | 60.40 | 61.50 | 58.45 | 60.26 | +9.964% | 37 | 618 | -51.875% |
| 2025-08-06 | 54.20 | 54.85 | 54.20 | 54.80 | +0.495% | 3 | 617 | -47.080% |
| 2025-08-05 | 54.53 | 54.53 | 54.53 | 54.53 | -1.924% | 2 | 616 | -46.818% |
| 2025-08-04 | 53.30 | 56.30 | 53.20 | 55.60 | +9.449% | 7 | 616 | -47.842% |
| 2025-08-01 | 49.35 | 55.40 | 49.20 | 50.80 | -3.970% | 7 | 620 | -42.913% |
| 2025-07-31 | 52.90 | 52.90 | 52.90 | 52.90 | -6.537% | 1 | 620 | -45.180% |
| 2025-07-30 | 57.05 | 57.05 | 56.60 | 56.60 | +0.622% | 30 | 621 | -48.763% |
| 2025-07-29 | 57.28 | 57.28 | 55.30 | 56.25 | -0.881% | 99 | 609 | -48.444% |
| 2025-07-28 | 58.15 | 58.15 | 56.50 | 56.75 | +0.478% | 25 | 582 | -48.899% |
| 2025-07-25 | 55.63 | 56.68 | 55.50 | 56.48 | +9.140% | 6 | 560 | -48.654% |
| 2025-07-24 | 53.00 | 53.60 | 51.75 | 51.75 | -4.167% | 36 | 561 | -43.961% |
| 2025-07-23 | 53.35 | 54.00 | 53.33 | 54.00 | -0.277% | 9 | 546 | -46.296% |
| 2025-07-22 | 56.70 | 56.80 | 51.85 | 54.15 | -5.990% | 46 | 543 | -46.445% |
| 2025-07-21 | 60.20 | 60.45 | 57.60 | 57.60 | -1.656% | 107 | 541 | -49.653% |
| 2025-07-18 | 63.70 | 63.70 | 58.57 | 58.57 | +1.420% | 55 | 536 | -50.487% |
| 2025-07-17 | 57.00 | 58.15 | 56.40 | 57.75 | +3.309% | 15 | 547 | -49.784% |
| 2025-07-16 | 54.10 | 56.45 | 53.37 | 55.90 | +5.831% | 226 | 547 | -48.122% |
| 2025-07-15 | 52.36 | 53.85 | 52.25 | 52.82 | -1.363% | 18 | 432 | -45.097% |
| 2025-07-14 | 53.50 | 53.55 | 52.90 | 53.55 | -0.242% | 4 | 427 | -45.845% |
| 2025-07-11 | 52.10 | 54.00 | 52.10 | 53.68 | +2.639% | 9 | 426 | -45.976% |
| 2025-07-10 | 52.05 | 52.30 | 50.65 | 52.30 | +10.876% | 24 | 426 | -44.551% |
| 2025-07-09 | 49.50 | 49.50 | 47.17 | 47.17 | -0.169% | 3 | 420 | -38.520% |
| 2025-07-08 | 47.25 | 47.25 | 47.25 | 47.25 | +0.639% | 2 | 420 | -38.624% |
| 2025-07-07 | 48.50 | 48.70 | 46.95 | 46.95 | -2.694% | 13 | 418 | -38.232% |
| 2025-07-03 | 49.54 | 49.54 | 46.70 | 48.25 | -7.744% | 11 | 423 | -39.896% |
| 2025-07-02 | 49.95 | 54.90 | 49.95 | 52.30 | +10.105% | 18 | 423 | -44.551% |
| 2025-07-01 | 49.95 | 52.82 | 45.55 | 47.50 | -1.554% | 50 | 421 | -38.947% |
| 2025-06-30 | 45.40 | 48.50 | 45.00 | 48.25 | +20.625% | 31 | 409 | -39.896% |
| 2025-06-27 | 38.90 | 40.06 | 38.90 | 40.00 | -1.235% | 35 | 415 | -27.500% |
| 2025-06-26 | 40.05 | 40.50 | 39.57 | 40.50 | +4.193% | 8 | 417 | -28.395% |
| 2025-06-25 | 41.70 | 41.70 | 38.87 | 38.87 | -0.205% | 24 | 410 | -25.392% |
| 2025-06-24 | 34.75 | 39.40 | 34.75 | 38.95 | +11.861% | 27 | 409 | -25.546% |
| 2025-06-23 | 36.38 | 36.54 | 34.00 | 34.82 | -5.892% | 17 | 401 | -16.715% |
| 2025-06-20 | 34.70 | 37.00 | 34.70 | 37.00 | +1.648% | 26 | 400 | -21.622% |
| 2025-06-18 | 34.00 | 36.40 | 34.00 | 36.40 | +10.303% | 28 | 406 | -20.330% |
| 2025-06-17 | 33.50 | 33.60 | 32.90 | 33.00 | -3.650% | 20 | 406 | -12.121% |
| 2025-06-16 | 32.65 | 34.50 | 32.65 | 34.25 | +7.031% | 19 | 402 | -15.328% |
| 2025-06-13 | 32.55 | 33.25 | 32.00 | 32.00 | -5.633% | 38 | 411 | -9.375% |
| 2025-06-12 | 33.35 | 34.35 | 32.59 | 33.91 | +1.013% | 141 | 416 | -14.480% |
| 2025-06-11 | 32.40 | 34.20 | 32.18 | 33.57 | +4.579% | 119 | 405 | -13.613% |
| 2025-06-10 | 33.00 | 33.71 | 31.68 | 32.10 | +0.313% | 40 | 402 | -9.657% |
| 2025-06-09 | 31.00 | 32.00 | 29.35 | 32.00 | -6.569% | 166 | 377 | -9.375% |
| 2025-06-06 | 33.05 | 36.70 | 32.94 | 34.25 | +6.333% | 878 | 344 | -15.328% |
| 2025-06-05 | 32.30 | 35.25 | 31.40 | 32.21 | +2.254% | 130 | 391 | -9.966% |
| 2025-06-04 | 33.80 | 33.80 | 30.70 | 31.50 | -0.063% | 257 | 316 | -7.937% |
| 2025-06-03 | 30.30 | 32.45 | 29.73 | 31.52 | +12.732% | 258 | 346 | -7.995% |
| 2025-06-02 | 27.00 | 28.50 | 25.00 | 27.96 | +6.677% | 90 | 211 | +3.720% |
| 2025-05-30 | 25.15 | 26.21 | 24.96 | 26.21 | +4.132% | 38 | 173 | +10.645% |
| 2025-05-29 | 26.10 | 26.10 | 25.17 | 25.17 | -11.060% | 19 | 157 | +15.217% |
| 2025-05-28 | 26.33 | 28.30 | 26.15 | 28.30 | +5.204% | 20 | 162 | +2.473% |
| 2025-05-27 | 27.58 | 27.58 | 26.47 | 26.90 | +7.600% | 9 | 155 | +7.807% |
| 2025-05-23 | 25.90 | 25.90 | 25.00 | 25.00 | -7.407% | 20 | 154 | +16.000% |
| 2025-05-22 | 26.00 | 27.30 | 25.60 | 27.00 | +4.651% | 16 | 154 | +7.407% |
| 2025-05-21 | 26.50 | 27.66 | 25.38 | 25.80 | +0.978% | 66 | 149 | +12.403% |
| 2025-05-20 | 26.00 | 26.00 | 25.55 | 25.55 | +1.349% | 8 | 138 | +13.503% |
| 2025-05-19 | 26.95 | 26.95 | 24.70 | 25.21 | +8.993% | 62 | 130 | +15.034% |
| 2025-05-16 | 23.13 | 23.13 | 23.13 | 23.13 | +3.490% | 2 | 85 | +25.378% |
| 2025-05-15 | 22.48 | 22.80 | 21.65 | 22.35 | -5.577% | 51 | 84 | +29.754% |
| 2025-05-14 | 24.80 | 25.05 | 23.30 | 23.67 | -3.663% | 40 | 57 | +22.518% |
| 2025-05-13 | 21.05 | 24.83 | 21.05 | 24.57 | 0.000% | 37 | 31 | +18.030% |