Dark

HOOD20271217C80
HOOD Dec 17 2027 80.00 Call (HOOD271217C00080000)
option OPRA

EOD

Aug 20, 2026

36.00-8.861%(-3.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.0000	36.0000	36.0000	36.0000	-8.861%	2	2,477	0.000%
2026-08-19	39.5000	39.5000	39.5000	39.5000	+12.857%	1	2,479	-8.861%
2026-08-18	35.0000	35.0000	35.0000	35.0000	-6.392%	1	2,479	+2.857%
2026-08-14	39.0800	39.0800	37.3900	37.3900	-7.611%	2	2,478	-3.718%
2026-08-13	38.0500	40.7500	38.0500	40.4700	+7.920%	14	2,478	-11.045%
2026-08-12	37.6500	37.6500	36.3600	37.5000	+2.683%	68	2,483	-4.000%
2026-08-11	36.6000	37.3000	36.4000	36.5200	-0.896%	10	2,480	-1.424%
2026-08-10	36.5300	36.9000	36.3000	36.8500	+0.573%	6	2,481	-2.307%
2026-08-07	36.3000	37.1500	36.2500	36.6400	+4.686%	7	2,481	-1.747%
2026-08-06	36.2600	36.2600	35.0000	35.0000	-7.285%	5	2,482	+2.857%
2026-08-05	38.0000	38.4500	37.0000	37.7500	+2.027%	34	2,481	-4.636%
2026-08-04	37.0500	38.0000	35.3000	37.0000	+6.475%	21	2,460	-2.703%
2026-08-03	31.5100	34.7500	31.5100	34.7500	+4.511%	7	2,467	+3.597%
2026-07-31	34.5000	34.5000	30.5000	33.2500	+0.758%	21	2,467	+8.271%
2026-07-30	34.4700	34.4700	32.7600	33.0000	-5.714%	10	2,466	+9.091%
2026-07-29	36.2700	36.2700	35.0000	35.0000	-5.660%	3	2,467	+2.857%
2026-07-28	35.8500	37.1000	34.2700	37.1000	-4.010%	7	2,468	-2.965%
2026-07-27	40.5400	41.0500	38.6500	38.6500	-0.847%	16	2,469	-6.856%
2026-07-24	40.7000	40.7000	38.2900	38.9800	-13.378%	13	2,471	-7.645%
2026-07-23	44.1400	45.0000	44.1400	45.0000	-5.700%	3	2,474	-20.000%
2026-07-22	48.2000	48.2000	47.7200	47.7200	-3.498%	2	2,475	-24.560%
2026-07-21	49.4500	49.4500	49.4500	49.4500	+7.174%	1	2,474	-27.199%
2026-07-17	41.2500	46.1400	41.2500	46.1400	-6.315%	16	2,475	-21.977%
2026-07-16	52.5000	53.6000	49.2500	49.2500	-5.651%	20	2,475	-26.904%
2026-07-14	52.2300	52.2300	52.2000	52.2000	-1.416%	3	2,471	-31.034%
2026-07-13	52.9500	52.9500	52.9500	52.9500	-8.407%	2	2,471	-32.011%
2026-07-10	57.8100	57.8100	57.8100	57.8100	+0.417%	1	2,471	-37.727%
2026-07-09	56.1500	57.5700	56.1500	57.5700	+8.623%	25	2,471	-37.467%
2026-07-08	51.0000	53.0000	51.0000	53.0000	-5.120%	3	2,471	-32.075%
2026-07-07	56.2000	56.2000	55.8600	55.8600	-3.071%	22	2,472	-35.553%
2026-07-06	55.0300	58.6000	55.0300	57.6300	+7.119%	31	2,489	-37.533%
2026-07-02	53.0000	60.0000	53.0000	53.8000	+5.284%	96	2,489	-33.086%
2026-07-01	42.9500	51.1000	42.9500	51.1000	+15.742%	38	2,489	-29.550%
2026-06-30	45.2200	45.2200	44.1500	44.1500	-2.106%	7	2,482	-18.460%
2026-06-29	45.1000	45.1000	45.0500	45.1000	+13.459%	13	2,480	-20.177%
2026-06-26	39.2000	40.0000	39.2000	39.7500	+4.605%	4	2,481	-9.434%
2026-06-25	38.6000	39.0000	37.6500	38.0000	-6.863%	9	2,482	-5.263%
2026-06-24	44.8000	44.8000	40.4000	40.8000	-9.934%	30	2,485	-11.765%
2026-06-23	45.4000	47.0000	44.7000	45.3000	-5.527%	59	2,502	-20.530%
2026-06-22	50.3500	53.2600	47.8500	47.9500	-1.641%	69	2,530	-24.922%
2026-06-18	48.0000	50.5000	46.4000	48.7500	+0.848%	28	2,465	-26.154%
2026-06-17	44.6600	52.2000	44.0000	48.3400	+19.506%	144	2,465	-25.528%
2026-06-16	42.5200	43.5000	39.0000	40.4500	-6.170%	31	2,465	-11.001%
2026-06-15	44.0000	44.5000	41.8000	43.1100	+10.538%	30	2,488	-16.493%
2026-06-12	37.2500	41.2000	36.7500	39.0000	+0.257%	34	2,482	-7.692%
2026-06-11	34.8100	38.9000	34.5000	38.9000	+11.143%	62	2,487	-7.455%
2026-06-10	35.2500	37.0500	35.0000	35.0000	+9.994%	16	2,482	+2.857%
2026-06-09	34.2500	35.0500	29.0000	31.8200	-3.722%	13	2,479	+13.136%
2026-06-08	33.2000	33.2000	32.5000	33.0500	+5.760%	6	2,480	+8.926%
2026-06-05	32.9700	33.1000	29.1000	31.2500	-11.272%	32	2,484	+15.200%
2026-06-04	32.0000	35.2200	32.0000	35.2200	+13.686%	9	2,487	+2.215%
2026-06-03	33.2000	33.2000	30.6400	30.9800	-11.536%	49	2,488	+16.204%
2026-06-02	34.0100	35.0200	34.0000	35.0200	-5.095%	10	2,495	+2.798%
2026-06-01	36.6700	37.8300	33.3000	36.9000	-3.529%	47	2,496	-2.439%
2026-05-29	33.7000	39.4000	32.9000	38.2500	+21.044%	78	2,494	-5.882%
2026-05-28	23.8900	31.6000	23.8900	31.6000	+24.409%	50	2,469	+13.924%
2026-05-27	25.0000	25.4000	25.0000	25.4000	+9.862%	151	2,472	+41.732%
2026-05-26	23.9000	24.2500	23.1200	23.1200	-0.858%	6	2,322	+55.709%
2026-05-22	25.3800	25.3800	23.1000	23.3200	-6.832%	191	2,323	+54.374%
2026-05-21	24.7000	25.0300	24.7000	25.0300	+0.724%	4	2,358	+43.827%
2026-05-20	24.5000	25.3000	24.5000	24.8500	+8.753%	31	2,358	+44.869%
2026-05-19	24.5000	24.5000	22.8500	22.8500	-10.216%	11	2,348	+57.549%
2026-05-18	26.2000	26.2000	25.4500	25.4500	-3.962%	3	2,348	+41.454%
2026-05-15	26.5000	26.6500	26.1500	26.5000	-8.621%	38	2,348	+35.849%
2026-05-14	25.0500	29.0600	25.0500	29.0000	+11.710%	64	2,360	+24.138%
2026-05-13	26.0500	26.5000	24.9000	25.9600	-0.878%	149	2,364	+38.675%
2026-05-12	27.5000	27.8200	25.5600	26.1900	-7.586%	89	2,364	+37.457%
2026-05-11	24.6000	28.7000	24.6000	28.3400	+10.920%	31	2,364	+27.029%
2026-05-08	24.5000	25.6100	24.4000	25.5500	-0.584%	36	2,350	+40.900%
2026-05-07	26.0000	26.0000	25.3000	25.7000	-6.204%	40	2,360	+40.078%
2026-05-06	26.5000	27.4000	26.0000	27.4000	+4.981%	51	2,369	+31.387%
2026-05-05	26.2500	26.5000	25.6900	26.1000	+1.163%	16	2,377	+37.931%
2026-05-04	25.0000	26.8000	25.0000	25.8000	+7.500%	48	2,386	+39.535%
2026-05-01	24.3000	24.9000	23.7000	24.0000	+2.608%	65	2,311	+50.000%
2026-04-30	23.3000	24.0000	23.0000	23.3900	+6.077%	116	2,311	+53.912%
2026-04-29	23.4500	23.9000	21.8500	22.0500	-27.467%	59	2,257	+63.265%
2026-04-28	29.5000	30.4100	29.5000	30.4000	-7.879%	113	2,259	+18.421%
2026-04-27	31.4500	33.0000	31.4500	33.0000	+3.125%	101	2,256	+9.091%
2026-04-24	32.4000	32.4000	31.0000	32.0000	+2.729%	33	2,156	+12.500%
2026-04-23	33.7500	33.7500	31.1200	31.1500	-9.893%	5	2,155	+15.570%
2026-04-22	35.5000	35.5000	34.3300	34.5700	-3.029%	72	2,156	+4.137%
2026-04-21	36.0000	36.2500	33.7000	35.6500	-2.007%	23	2,147	+0.982%
2026-04-20	36.8000	37.6800	35.0000	36.3800	-2.046%	26	2,147	-1.045%
2026-04-17	36.2900	38.2000	36.2800	37.1400	+8.596%	150	2,142	-3.069%
2026-04-16	35.0000	36.3500	32.2900	34.2000	-0.146%	122	2,114	+5.263%
2026-04-15	32.4800	34.5000	32.4800	34.2500	+21.454%	188	2,125	+5.109%
2026-04-14	27.5000	28.7500	27.5000	28.2000	+21.920%	21	2,124	+27.660%
2026-04-13	23.1300	23.1300	23.1300	23.1300	+9.104%	1	2,119	+55.642%
2026-04-10	23.4500	23.4500	21.2000	21.2000	-5.145%	4	2,120	+69.811%
2026-04-09	23.5000	23.5000	21.1500	22.3500	-6.875%	66	2,121	+61.074%
2026-04-08	24.0000	24.0300	24.0000	24.0000	+12.941%	9	2,095	+50.000%
2026-04-07	21.0000	21.2500	21.0000	21.2500	-3.541%	4	2,098	+69.412%
2026-04-06	22.2500	22.5000	22.0300	22.0300	+1.991%	6	2,096	+63.414%
2026-04-02	21.0000	21.6000	21.0000	21.6000	-3.139%	7	2,089	+66.667%
2026-04-01	22.1000	22.3000	22.1000	22.3000	+2.765%	2	2,089	+61.435%
2026-03-31	20.8000	21.7000	19.8100	21.7000	+15.426%	11	2,088	+65.899%
2026-03-30	20.4400	20.5000	18.8000	18.8000	-9.615%	45	2,085	+91.489%
2026-03-27	21.0800	21.1000	20.6700	20.8000	-7.556%	13	2,108	+73.077%
2026-03-26	23.5400	23.5400	22.5000	22.5000	-0.837%	15	2,102	+60.000%
2026-03-24	22.5000	22.6900	22.0000	22.6900	-7.388%	8	2,096	+58.660%
2026-03-23	23.8500	24.5000	23.7200	24.5000	+7.456%	5	2,094	+46.939%
2026-03-20	23.8000	23.8900	22.8000	22.8000	-8.065%	15	2,092	+57.895%
2026-03-19	24.3000	25.0000	24.3000	24.8000	-8.148%	5	2,092	+45.161%
2026-03-18	27.0000	27.0000	27.0000	27.0000	-1.135%	1	2,091	+33.333%
2026-03-17	27.3100	27.3100	27.3100	27.3100	+14.029%	1	2,091	+31.820%
2026-03-16	23.9500	23.9500	23.9500	23.9500	-7.707%	2	2,090	+50.313%
2026-03-13	27.5000	27.5000	25.6000	25.9500	-4.031%	9	2,090	+38.728%
2026-03-12	27.8300	28.1500	27.0000	27.0400	-2.029%	17	2,082	+33.136%
2026-03-11	28.9500	28.9500	27.6000	27.6000	-5.187%	2	2,084	+30.435%
2026-03-10	28.5000	29.6400	28.5000	29.1100	+1.429%	37	2,085	+23.669%
2026-03-09	27.3900	28.7000	27.3900	28.7000	-0.070%	12	2,081	+25.436%
2026-03-06	27.7000	28.7200	27.7000	28.7200	-7.355%	5	2,081	+25.348%
2026-03-05	31.0000	31.0000	31.0000	31.0000	-1.868%	1	2,081	+16.129%
2026-03-04	31.0000	33.0500	30.5000	31.5900	+17.873%	10	2,081	+13.960%
2026-03-03	27.0000	27.0000	25.2000	26.8000	-8.376%	15	2,081	+34.328%
2026-03-02	27.4400	29.2700	27.4400	29.2500	+9.756%	9	2,089	+23.077%
2026-02-27	27.6500	27.6500	26.6500	26.6500	-9.199%	13	2,085	+35.084%
2026-02-26	28.2500	29.4500	28.0000	29.3500	+2.982%	9	2,084	+22.658%
2026-02-25	28.7700	28.7700	28.5000	28.5000	+20.712%	2	2,084	+26.316%
2026-02-24	23.6200	23.6200	23.6100	23.6100	-1.420%	50	2,084	+52.478%
2026-02-23	25.2300	25.5300	23.9500	23.9500	-16.696%	70	2,134	+50.313%
2026-02-20	28.0000	28.7500	28.0000	28.7500	+8.083%	6	2,134	+25.217%
2026-02-19	27.0000	27.0000	26.6000	26.6000	-1.845%	2	2,133	+35.338%
2026-02-18	27.0000	28.7400	27.0000	27.1000	+0.445%	62	2,132	+32.841%
2026-02-17	26.6200	28.1000	26.3000	26.9800	-1.891%	16	2,185	+33.432%
2026-02-13	25.6500	29.2500	25.6500	27.5000	+12.245%	69	2,142	+30.909%
2026-02-12	27.9200	27.9200	24.5000	24.5000	-15.401%	61	2,142	+46.939%
2026-02-11	29.0000	29.0000	26.7200	28.9600	-17.774%	60	2,137	+24.309%
2026-02-10	35.6300	35.6300	35.0400	35.2200	-2.139%	9	2,137	+2.215%
2026-02-09	36.2500	36.2700	35.9900	35.9900	+11.597%	9	2,134	+0.028%
2026-02-06	31.5000	33.2200	31.5000	32.2500	+27.521%	21	2,133	+11.628%
2026-02-05	29.7400	29.7400	25.2900	25.2900	-17.461%	45	2,124	+42.349%
2026-02-04	32.6000	32.6000	29.0000	30.6400	-9.349%	84	2,123	+17.493%
2026-02-03	36.5000	36.5000	33.8000	33.8000	-8.673%	9	2,122	+6.509%
2026-02-02	37.7700	38.2500	36.6500	37.0100	-16.719%	12	2,127	-2.729%
2026-01-30	46.8500	46.8500	44.4400	44.4400	-1.244%	11	2,123	-18.992%
2026-01-29	45.0000	45.0000	45.0000	45.0000	-5.917%	5	2,113	-20.000%
2026-01-28	47.8300	47.8300	47.8300	47.8300	-0.561%	5	2,118	-24.733%
2026-01-27	48.5300	50.0000	48.1000	48.1000	-3.800%	10	2,115	-25.156%
2026-01-26	50.0000	50.0000	50.0000	50.0000	-1.381%	2	2,111	-28.000%
2026-01-23	50.0800	50.7000	50.0800	50.7000	+4.536%	2	2,111	-28.994%
2026-01-20	50.5900	50.5900	48.5000	48.5000	-8.491%	3	2,112	-25.773%
2026-01-16	52.7500	53.0000	52.2500	53.0000	-0.226%	4	2,115	-32.075%
2026-01-15	53.1200	53.1200	53.1200	53.1200	-11.511%	2	2,115	-32.229%
2026-01-14	60.0300	60.0300	60.0300	60.0300	+1.832%	2	2,115	-40.030%
2026-01-13	58.9500	58.9500	58.9500	58.9500	-1.421%	1	2,113	-38.931%
2026-01-12	59.8000	59.8000	59.8000	59.8000	+2.222%	1	2,114	-39.799%
2026-01-09	58.5000	58.5000	58.5000	58.5000	-3.146%	2	2,113	-38.462%
2026-01-07	60.4000	60.4000	60.4000	60.4000	+1.513%	1	2,113	-40.397%
2026-01-06	59.5000	59.5000	59.5000	59.5000	+7.985%	2	2,112	-39.496%
2026-01-02	53.9500	55.5500	53.9500	55.1000	-2.976%	9	2,111	-34.664%
2025-12-31	57.1800	57.1800	56.7900	56.7900	-4.055%	2	2,114	-36.609%
2025-12-30	59.8000	59.8000	59.1900	59.1900	+1.876%	2	2,114	-39.179%
2025-12-29	59.4000	59.4000	58.1000	58.1000	-3.967%	2	2,114	-38.038%
2025-12-26	61.3500	61.3500	60.5000	60.5000	-4.333%	2	2,115	-40.496%
2025-12-19	63.2400	63.2400	63.2400	63.2400	+0.174%	2	2,114	-43.074%
2025-12-12	63.1300	63.1300	63.1300	63.1300	-4.637%	1	2,116	-42.975%
2025-12-11	66.4200	67.2500	65.6000	66.2000	-13.577%	16	2,116	-45.619%
2025-12-10	77.0000	77.0000	76.6000	76.6000	-4.130%	12	2,118	-53.003%
2025-12-09	79.6300	79.9000	79.6300	79.9000	+4.213%	7	2,118	-54.944%
2025-12-08	77.3000	77.3000	76.6700	76.6700	+5.664%	2	2,124	-53.046%
2025-12-05	74.9000	74.9000	72.5600	72.5600	-5.299%	3	2,124	-50.386%
2025-12-04	76.8200	76.8200	76.6200	76.6200	+2.433%	2	2,123	-53.015%
2025-12-03	72.4000	74.8000	72.4000	74.8000	+12.060%	3	2,122	-51.872%
2025-12-01	63.2500	66.7500	63.2500	66.7500	-4.820%	6	2,122	-46.067%
2025-11-28	70.1300	70.1300	70.1300	70.1300	-1.765%	1	2,122	-48.667%
2025-11-26	65.8900	71.3900	65.8900	71.3900	+17.418%	3	2,124	-49.573%
2025-11-25	60.8000	60.8000	60.8000	60.8000	+0.896%	6	2,124	-40.789%
2025-11-24	58.3000	60.2600	58.3000	60.2600	+10.833%	6	2,124	-40.259%
2025-11-21	52.0000	54.3700	52.0000	54.3700	-0.239%	7	2,123	-33.787%
2025-11-20	55.7700	55.7700	54.5000	54.5000	-8.125%	22	2,123	-33.945%
2025-11-17	59.5000	59.5000	58.8700	59.3200	-14.953%	12	2,113	-39.312%
2025-11-14	60.6500	69.7500	60.6500	69.7500	+5.634%	5	2,112	-48.387%
2025-11-13	67.0100	67.0100	66.0300	66.0300	-11.666%	2	2,115	-45.479%
2025-11-12	71.9800	74.7500	71.9800	74.7500	-4.741%	3	2,114	-51.839%
2025-11-10	77.0000	78.4700	77.0000	78.4700	+5.755%	4	2,115	-54.123%
2025-11-07	65.0000	74.2000	65.0000	74.2000	+5.398%	36	2,117	-51.482%
2025-11-06	80.3300	80.3300	70.0000	70.4000	-16.627%	356	2,122	-48.864%
2025-11-05	78.9500	84.4400	78.9500	84.4400	+2.476%	8	1,788	-57.366%
2025-11-04	82.4000	82.4000	82.4000	82.4000	-7.830%	6	1,791	-56.311%
2025-11-03	89.4000	89.4000	89.4000	89.4000	+2.230%	1	1,797	-59.732%
2025-10-28	87.6500	87.7100	87.4500	87.4500	+0.598%	56	1,797	-58.834%
2025-10-27	86.9300	86.9300	86.9300	86.9300	+30.135%	1	1,817	-58.587%
2025-10-22	71.3700	71.3700	66.7900	66.8000	-9.313%	3	1,817	-46.108%
2025-10-21	74.6800	74.9000	73.6600	73.6600	+3.382%	127	1,816	-51.127%
2025-10-17	70.9500	71.9000	69.5000	71.2500	-4.810%	13	1,868	-49.474%
2025-10-16	74.8500	74.8500	74.8500	74.8500	-3.044%	1	1,868	-51.904%
2025-10-15	77.2000	77.2000	77.2000	77.2000	-4.064%	3	1,868	-53.368%
2025-10-14	77.5900	80.5000	77.5900	80.4700	-9.432%	7	1,868	-55.263%
2025-10-09	88.8500	88.8500	88.8500	88.8500	+5.548%	1	1,864	-59.482%
2025-10-07	83.8500	84.1800	83.8500	84.1800	-1.255%	2	1,864	-57.234%
2025-10-06	86.7000	87.3800	85.2500	85.2500	-2.571%	12	1,864	-57.771%
2025-10-03	88.9000	88.9000	87.5000	87.5000	+3.367%	5	1,867	-58.857%
2025-10-02	84.0000	84.6500	84.0000	84.6500	+7.274%	4	1,868	-57.472%
2025-10-01	80.3900	80.3900	78.9100	78.9100	-3.178%	12	1,870	-54.378%
2025-09-30	80.5000	81.5000	77.9500	81.5000	+6.536%	19	1,866	-55.828%
2025-09-29	70.4500	76.5000	70.4500	76.5000	+20.720%	8	1,877	-52.941%
2025-09-26	62.9600	63.6000	62.9600	63.3700	-2.056%	8	1,876	-43.191%
2025-09-25	64.1100	65.9000	64.0000	64.7000	-6.530%	24	1,874	-44.359%
2025-09-24	69.2200	69.2200	69.2200	69.2200	+2.442%	1	1,864	-47.992%
2025-09-23	66.0000	67.5700	66.0000	67.5700	+1.350%	12	1,865	-46.722%
2025-09-22	64.9800	66.7500	64.9200	66.6700	+0.558%	9	1,867	-46.003%
2025-09-19	65.1600	66.3000	65.1600	66.3000	+3.110%	3	1,871	-45.701%
2025-09-18	64.3000	64.3000	64.3000	64.3000	+7.471%	50	1,871	-44.012%
2025-09-17	59.8300	59.8300	59.8300	59.8300	+0.100%	1	1,871	-39.830%
2025-09-16	59.3500	59.7700	59.3500	59.7700	+4.274%	5	1,871	-39.769%
2025-09-15	57.0000	57.6500	57.0000	57.3200	-1.597%	8	1,874	-37.195%
2025-09-12	57.6900	59.0000	57.6900	58.2500	-6.681%	22	1,877	-38.197%
2025-09-11	62.4200	62.4200	62.4200	62.4200	+1.496%	2	1,879	-42.326%
2025-09-10	62.6500	65.1000	61.5000	61.5000	+2.500%	18	1,877	-41.463%
2025-09-09	59.7500	60.0000	57.7200	60.0000	0.000%	30	1,873	-40.000%
2025-09-08	55.7300	60.0000	54.5000	60.0000	+28.480%	46	1,878	-40.000%
2025-09-05	47.9900	47.9900	43.2000	46.7000	-4.303%	67	1,881	-22.912%
2025-09-04	47.0000	48.8000	46.2000	48.8000	+8.084%	9	1,862	-26.230%
2025-09-03	46.7200	46.7200	45.1500	45.1500	-3.028%	3	1,865	-20.266%
2025-09-02	46.5000	46.5600	45.9000	46.5600	-4.512%	6	1,865	-22.680%
2025-08-29	49.2000	49.8500	47.8800	48.7600	-1.355%	18	1,856	-26.169%
2025-08-28	50.0000	50.0000	48.5000	49.4300	+0.264%	21	1,856	-27.170%
2025-08-27	51.5500	52.0000	49.3000	49.3000	-7.069%	45	1,856	-26.978%
2025-08-26	52.2000	53.0500	51.9800	53.0500	-0.094%	10	1,820	-32.139%
2025-08-25	53.3300	53.3300	53.0500	53.1000	-1.484%	8	1,820	-32.203%
2025-08-22	54.4500	56.0500	53.9000	53.9000	+4.457%	5	1,815	-33.210%
2025-08-21	51.4200	52.0000	51.4200	51.6000	+3.886%	3	1,813	-30.233%
2025-08-20	50.0000	50.0000	46.4700	49.6700	-5.119%	11	1,813	-27.522%
2025-08-19	56.5000	56.5000	52.3500	52.3500	-10.513%	24	1,810	-31.232%
2025-08-18	54.7500	58.5000	54.7500	58.5000	+4.558%	16	1,809	-38.462%
2025-08-15	56.0000	56.5000	55.9500	55.9500	+2.099%	11	1,816	-35.657%
2025-08-14	53.6700	54.8000	53.5000	54.8000	+1.840%	6	1,816	-34.307%
2025-08-13	55.0000	55.4000	53.2500	53.8100	-8.797%	23	1,816	-33.098%
2025-08-12	59.0000	59.0000	59.0000	59.0000	+1.549%	1	1,809	-38.983%
2025-08-11	60.1500	61.0000	58.1000	58.1000	-2.287%	15	1,809	-38.038%
2025-08-08	55.9000	59.4600	55.9000	59.4600	+9.705%	28	1,811	-39.455%
2025-08-07	55.3000	56.9000	54.2000	54.2000	+7.861%	85	1,812	-33.579%
2025-08-06	49.8000	50.2500	48.5000	50.2500	-0.278%	14	1,849	-28.358%
2025-08-05	50.7300	51.7500	49.9200	50.3900	-2.496%	8	1,849	-28.557%
2025-08-04	47.7000	51.6800	47.7000	51.6800	+11.140%	6	1,846	-30.341%
2025-08-01	42.8300	49.5000	42.1100	46.5000	-6.250%	35	1,843	-22.581%
2025-07-31	50.3500	51.9800	48.3000	49.6000	-4.981%	28	1,842	-27.419%
2025-07-30	52.1000	52.6700	51.5300	52.2000	+2.494%	377	1,834	-31.034%
2025-07-29	51.9500	52.0000	50.0000	50.9300	-3.175%	11	1,827	-29.315%
2025-07-28	51.7200	52.9000	51.4500	52.6000	+3.137%	962	1,829	-31.559%
2025-07-25	52.0000	52.0000	51.0000	51.0000	+2.000%	7	934	-29.412%
2025-07-24	48.0700	50.0000	48.0700	50.0000	+1.833%	5	932	-28.000%
2025-07-23	48.9000	49.1000	48.2000	49.1000	-1.800%	7	930	-26.680%
2025-07-22	48.4500	50.0000	48.4500	50.0000	-4.398%	16	928	-28.000%
2025-07-21	53.8500	55.7800	52.3000	52.3000	-3.094%	11	925	-31.166%
2025-07-18	58.5500	58.5500	53.9700	53.9700	+9.030%	19	919	-33.296%
2025-07-17	52.9500	53.7800	49.5000	49.5000	-3.131%	63	925	-27.273%
2025-07-16	49.7500	52.0100	49.7500	51.1000	+3.045%	24	975	-29.550%
2025-07-15	47.2300	49.5900	46.7800	49.5900	+1.432%	37	968	-27.405%
2025-07-14	48.5500	49.4500	48.5500	48.8900	+2.195%	5	939	-26.365%
2025-07-11	49.1200	50.1500	47.8400	47.8400	+0.822%	17	938	-24.749%
2025-07-10	46.0800	48.0000	45.0700	47.4500	+6.438%	18	933	-24.131%
2025-07-09	45.0000	45.5400	43.5000	44.5800	+2.909%	7	933	-19.246%
2025-07-08	43.6200	43.6200	41.6500	43.3200	-1.321%	24	933	-16.898%
2025-07-07	44.4500	45.5900	43.7900	43.9000	-2.444%	15	932	-17.995%
2025-07-03	45.5900	46.2500	44.3500	45.0000	-6.986%	17	937	-20.000%
2025-07-02	45.4000	50.5000	45.4000	48.3800	+9.581%	13	937	-25.589%
2025-07-01	47.6500	49.0000	41.9600	44.1500	+0.638%	61	944	-18.460%
2025-06-30	38.4300	44.7700	38.0000	43.8700	+22.748%	68	941	-17.939%
2025-06-27	37.3000	37.3000	35.2000	35.7400	-2.163%	104	958	+0.727%
2025-06-26	36.3300	37.0000	35.7500	36.5300	+2.182%	66	941	-1.451%
2025-06-25	37.1400	37.9500	35.5000	35.7500	+1.678%	134	940	+0.699%
2025-06-24	31.3200	35.2400	31.3200	35.1600	+12.837%	71	935	+2.389%
2025-06-23	32.9300	32.9300	29.9200	31.1600	-5.861%	423	919	+15.533%
2025-06-20	32.7000	33.5700	31.2300	33.1000	-0.391%	324	721	+8.761%
2025-06-18	30.5300	33.2300	30.5300	33.2300	+14.192%	358	562	+8.336%
2025-06-17	30.6500	30.6500	29.1000	29.1000	-8.260%	8	562	+23.711%
2025-06-16	30.5600	31.7200	30.5000	31.7200	+9.455%	28	555	+13.493%
2025-06-13	30.0000	30.0000	28.9800	28.9800	-3.625%	24	548	+24.224%
2025-06-12	29.8000	30.7200	29.8000	30.0700	+1.932%	23	546	+19.721%
2025-06-11	29.5000	31.1000	29.5000	29.5000	+1.654%	24	546	+22.034%
2025-06-10	30.0000	30.0000	28.3000	29.0200	-0.206%	135	541	+24.052%
2025-06-09	27.2500	29.3000	26.3000	29.0800	-7.093%	62	413	+23.796%
2025-06-06	30.7800	33.3000	29.7000	31.3000	+7.082%	496	394	+15.016%
2025-06-05	31.0000	32.3500	28.5500	29.2300	+6.291%	142	270	+23.161%
2025-06-04	28.8100	28.8100	27.5000	27.5000	-3.441%	5	164	+30.909%
2025-06-03	26.6800	28.5200	26.4500	28.4800	+14.839%	67	161	+26.404%
2025-06-02	25.4000	25.6000	23.8000	24.8000	+5.129%	26	148	+45.161%
2025-05-30	21.8100	23.5900	21.7100	23.5900	+5.454%	248	141	+52.607%
2025-05-29	22.9000	22.9000	22.1900	22.3700	-8.545%	4	108	+60.930%
2025-05-28	24.0500	24.4600	24.0500	24.4600	+2.343%	2	110	+47.179%
2025-05-27	22.9800	24.5500	21.2500	23.9000	+7.319%	12	109	+50.628%
2025-05-23	22.8000	22.8000	22.2700	22.2700	-7.593%	6	104	+61.652%
2025-05-22	23.0000	24.1000	23.0000	24.1000	+4.783%	10	104	+49.378%
2025-05-21	23.0000	25.1000	23.0000	23.0000	+3.232%	86	111	+56.522%
2025-05-19	20.5800	22.2800	20.5800	22.2800	+4.748%	9	110	+61.580%
2025-05-16	20.0200	21.2700	19.7500	21.2700	+7.915%	50	111	+69.252%
2025-05-15	18.8000	20.2100	18.8000	19.7100	-5.919%	21	108	+82.648%
2025-05-14	21.9100	22.4200	20.0000	20.9500	-1.643%	24	87	+71.838%
2025-05-13	20.5000	22.3500	19.9000	21.3000	0.000%	104	85	+69.014%