HOOD271217C00080000
HOOD Dec 17 2027 80.00 Call
optionOPRA
EODOct 30, 2026
25.55USD-11.744%(-3.40)276Vol2,380OI
HOOD271217C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 25.55 | 26.45 | 24.00 | 25.55 | -11.744% | 276 | 2,495 | 0.000% |
| 2026-10-29 | 28.50 | 30.29 | 28.50 | 28.95 | -2.196% | 7 | 2,496 | -11.744% |
| 2026-10-28 | 29.75 | 30.80 | 29.42 | 29.60 | -12.036% | 195 | 2,509 | -13.682% |
| 2026-10-27 | 33.55 | 34.37 | 33.55 | 33.65 | +3.379% | 18 | 2,501 | -24.071% |
| 2026-10-26 | 32.00 | 33.20 | 32.00 | 32.55 | -3.412% | 15 | 2,502 | -21.505% |
| 2026-10-23 | 34.65 | 34.65 | 33.65 | 33.70 | -3.161% | 35 | 2,483 | -24.184% |
| 2026-10-22 | 34.80 | 34.80 | 34.80 | 34.80 | -11.247% | 1 | 2,483 | -26.580% |
| 2026-10-21 | 38.60 | 39.21 | 38.60 | 39.21 | +11.709% | 6 | 2,483 | -34.838% |
| 2026-10-20 | 35.10 | 35.10 | 35.10 | 35.10 | -2.228% | 1 | 2,482 | -27.208% |
| 2026-10-19 | 36.55 | 36.55 | 35.90 | 35.90 | -3.702% | 3 | 2,479 | -28.830% |
| 2026-10-16 | 40.00 | 40.00 | 37.10 | 37.28 | -6.096% | 14 | 2,483 | -31.465% |
| 2026-10-15 | 35.00 | 39.70 | 34.00 | 39.70 | +3.170% | 57 | 2,503 | -35.642% |
| 2026-10-14 | 42.00 | 42.00 | 38.24 | 38.48 | -16.800% | 12 | 2,498 | -33.602% |
| 2026-10-13 | 45.40 | 47.00 | 45.40 | 46.25 | +2.778% | 8 | 2,493 | -44.757% |
| 2026-10-12 | 44.65 | 45.00 | 44.55 | 45.00 | -0.728% | 7 | 2,490 | -43.222% |
| 2026-10-09 | 45.20 | 45.33 | 45.00 | 45.33 | +4.279% | 5 | 2,490 | -43.636% |
| 2026-10-08 | 42.20 | 44.80 | 42.00 | 43.47 | -3.827% | 26 | 2,480 | -41.224% |
| 2026-10-07 | 44.28 | 45.20 | 44.05 | 45.20 | -6.804% | 14 | 2,472 | -43.473% |
| 2026-10-05 | 49.95 | 49.95 | 48.50 | 48.50 | -2.650% | 3 | 2,471 | -47.320% |
| 2026-10-02 | 49.82 | 49.82 | 49.82 | 49.82 | +3.468% | 3 | 2,469 | -48.715% |
| 2026-10-01 | 48.15 | 48.15 | 48.15 | 48.15 | -6.758% | 1 | 2,470 | -46.937% |
| 2026-09-30 | 51.50 | 51.64 | 51.50 | 51.64 | -0.788% | 21 | 2,461 | -50.523% |
| 2026-09-29 | 52.92 | 52.92 | 52.05 | 52.05 | -1.308% | 5 | 2,463 | -50.913% |
| 2026-09-28 | 52.74 | 52.74 | 52.74 | 52.74 | -6.737% | 2 | 2,463 | -51.555% |
| 2026-09-24 | 55.35 | 56.82 | 55.35 | 56.55 | -6.944% | 8 | 2,469 | -54.819% |
| 2026-09-23 | 60.77 | 60.77 | 60.77 | 60.77 | +0.198% | 1 | 2,469 | -57.956% |
| 2026-09-22 | 59.96 | 60.65 | 59.96 | 60.65 | -0.574% | 5 | 2,468 | -57.873% |
| 2026-09-21 | 61.50 | 61.50 | 59.85 | 61.00 | +8.156% | 3 | 2,469 | -58.115% |
| 2026-09-18 | 56.00 | 56.40 | 56.00 | 56.40 | +22.822% | 2 | 2,470 | -54.699% |
| 2026-09-17 | 46.82 | 46.82 | 45.13 | 45.92 | +1.369% | 14 | 2,468 | -44.360% |
| 2026-09-16 | 45.30 | 45.30 | 45.30 | 45.30 | -6.114% | 1 | 2,469 | -43.598% |
| 2026-09-15 | 48.19 | 50.17 | 48.19 | 48.25 | -6.128% | 3 | 2,469 | -47.047% |
| 2026-09-14 | 51.86 | 51.86 | 51.23 | 51.40 | +0.784% | 9 | 2,468 | -50.292% |
| 2026-09-10 | 51.00 | 51.00 | 51.00 | 51.00 | -5.904% | 2 | 2,468 | -49.902% |
| 2026-09-09 | 54.14 | 54.20 | 54.14 | 54.20 | -7.319% | 3 | 2,468 | -52.860% |
| 2026-09-08 | 59.85 | 59.85 | 58.04 | 58.48 | -2.207% | 5 | 2,470 | -56.310% |
| 2026-09-04 | 56.50 | 60.50 | 56.50 | 59.80 | -1.693% | 4 | 2,471 | -57.274% |
| 2026-09-03 | 55.00 | 60.83 | 55.00 | 60.83 | +35.479% | 31 | 2,479 | -57.998% |
| 2026-09-02 | 44.90 | 44.90 | 44.90 | 44.90 | +3.171% | 1 | 2,479 | -43.096% |
| 2026-08-31 | 41.15 | 43.52 | 40.95 | 43.52 | -4.978% | 14 | 2,475 | -41.291% |
| 2026-08-28 | 48.50 | 48.50 | 45.80 | 45.80 | -5.078% | 2 | 2,474 | -44.214% |
| 2026-08-27 | 49.09 | 49.09 | 48.25 | 48.25 | +1.944% | 3 | 2,474 | -47.047% |
| 2026-08-26 | 47.60 | 47.60 | 47.33 | 47.33 | -5.792% | 3 | 2,476 | -46.017% |
| 2026-08-25 | 50.30 | 50.59 | 50.24 | 50.24 | +15.601% | 4 | 2,476 | -49.144% |
| 2026-08-24 | 47.40 | 47.65 | 43.46 | 43.46 | -7.335% | 9 | 2,476 | -41.210% |
| 2026-08-21 | 47.05 | 49.30 | 46.15 | 46.90 | +30.278% | 20 | 2,477 | -45.522% |
| 2026-08-20 | 36.00 | 36.00 | 36.00 | 36.00 | -8.861% | 2 | 2,479 | -29.028% |
| 2026-08-19 | 39.50 | 39.50 | 39.50 | 39.50 | +12.857% | 1 | 2,479 | -35.316% |
| 2026-08-18 | 35.00 | 35.00 | 35.00 | 35.00 | -6.392% | 1 | 2,478 | -27.000% |
| 2026-08-14 | 39.08 | 39.08 | 37.39 | 37.39 | -7.611% | 2 | 2,478 | -31.666% |
| 2026-08-13 | 38.05 | 40.75 | 38.05 | 40.47 | +7.920% | 14 | 2,483 | -36.867% |
| 2026-08-12 | 37.65 | 37.65 | 36.36 | 37.50 | +2.683% | 68 | 2,480 | -31.867% |
| 2026-08-11 | 36.60 | 37.30 | 36.40 | 36.52 | -0.896% | 10 | 2,481 | -30.038% |
| 2026-08-10 | 36.53 | 36.90 | 36.30 | 36.85 | +0.573% | 6 | 2,481 | -30.665% |
| 2026-08-07 | 36.30 | 37.15 | 36.25 | 36.64 | +4.686% | 7 | 2,482 | -30.267% |
| 2026-08-06 | 36.26 | 36.26 | 35.00 | 35.00 | -7.285% | 5 | 2,481 | -27.000% |
| 2026-08-05 | 38.00 | 38.45 | 37.00 | 37.75 | +2.027% | 34 | 2,460 | -32.318% |
| 2026-08-04 | 37.05 | 38.00 | 35.30 | 37.00 | +6.475% | 21 | 2,467 | -30.946% |
| 2026-08-03 | 31.51 | 34.75 | 31.51 | 34.75 | +4.511% | 7 | 2,467 | -26.475% |
| 2026-07-31 | 34.50 | 34.50 | 30.50 | 33.25 | +0.758% | 21 | 2,466 | -23.158% |
| 2026-07-30 | 34.47 | 34.47 | 32.76 | 33.00 | -5.714% | 10 | 2,467 | -22.576% |
| 2026-07-29 | 36.27 | 36.27 | 35.00 | 35.00 | -5.660% | 3 | 2,468 | -27.000% |
| 2026-07-28 | 35.85 | 37.10 | 34.27 | 37.10 | -4.010% | 7 | 2,469 | -31.132% |
| 2026-07-27 | 40.54 | 41.05 | 38.65 | 38.65 | -0.847% | 16 | 2,471 | -33.894% |
| 2026-07-24 | 40.70 | 40.70 | 38.29 | 38.98 | -13.378% | 13 | 2,474 | -34.454% |
| 2026-07-23 | 44.14 | 45.00 | 44.14 | 45.00 | -5.700% | 3 | 2,475 | -43.222% |
| 2026-07-22 | 48.20 | 48.20 | 47.72 | 47.72 | -3.498% | 2 | 2,474 | -46.459% |
| 2026-07-21 | 49.45 | 49.45 | 49.45 | 49.45 | +7.174% | 1 | 2,475 | -48.332% |
| 2026-07-17 | 41.25 | 46.14 | 41.25 | 46.14 | -6.315% | 16 | 2,475 | -44.625% |
| 2026-07-16 | 52.50 | 53.60 | 49.25 | 49.25 | -5.651% | 20 | 2,471 | -48.122% |
| 2026-07-14 | 52.23 | 52.23 | 52.20 | 52.20 | -1.416% | 3 | 2,471 | -51.054% |
| 2026-07-13 | 52.95 | 52.95 | 52.95 | 52.95 | -8.407% | 2 | 2,471 | -51.747% |
| 2026-07-10 | 57.81 | 57.81 | 57.81 | 57.81 | +0.417% | 1 | 2,471 | -55.803% |
| 2026-07-09 | 56.15 | 57.57 | 56.15 | 57.57 | +8.623% | 25 | 2,471 | -55.619% |
| 2026-07-08 | 51.00 | 53.00 | 51.00 | 53.00 | -5.120% | 3 | 2,472 | -51.792% |
| 2026-07-07 | 56.20 | 56.20 | 55.86 | 55.86 | -3.071% | 22 | 2,489 | -54.261% |
| 2026-07-06 | 55.03 | 58.60 | 55.03 | 57.63 | +7.119% | 31 | 2,496 | -55.665% |
| 2026-07-02 | 53.00 | 60.00 | 53.00 | 53.80 | +5.284% | 96 | 2,489 | -52.509% |
| 2026-07-01 | 42.95 | 51.10 | 42.95 | 51.10 | +15.742% | 38 | 2,482 | -50.000% |
| 2026-06-30 | 45.22 | 45.22 | 44.15 | 44.15 | -2.106% | 7 | 2,480 | -42.129% |
| 2026-06-29 | 45.10 | 45.10 | 45.05 | 45.10 | +13.459% | 13 | 2,481 | -43.348% |
| 2026-06-26 | 39.20 | 40.00 | 39.20 | 39.75 | +4.605% | 4 | 2,482 | -35.723% |
| 2026-06-25 | 38.60 | 39.00 | 37.65 | 38.00 | -6.863% | 9 | 2,485 | -32.763% |
| 2026-06-24 | 44.80 | 44.80 | 40.40 | 40.80 | -9.934% | 30 | 2,502 | -37.377% |
| 2026-06-23 | 45.40 | 47.00 | 44.70 | 45.30 | -5.527% | 59 | 2,530 | -43.598% |
| 2026-06-22 | 50.35 | 53.26 | 47.85 | 47.95 | -1.641% | 69 | 2,520 | -46.715% |
| 2026-06-18 | 48.00 | 50.50 | 46.40 | 48.75 | +0.848% | 28 | 2,525 | -47.590% |
| 2026-06-17 | 44.66 | 52.20 | 44.00 | 48.34 | +19.506% | 144 | 2,465 | -47.145% |
| 2026-06-16 | 42.52 | 43.50 | 39.00 | 40.45 | -6.170% | 31 | 2,488 | -36.836% |
| 2026-06-15 | 44.00 | 44.50 | 41.80 | 43.11 | +10.538% | 30 | 2,482 | -40.733% |
| 2026-06-12 | 37.25 | 41.20 | 36.75 | 39.00 | +0.257% | 34 | 2,487 | -34.487% |
| 2026-06-11 | 34.81 | 38.90 | 34.50 | 38.90 | +11.143% | 62 | 2,482 | -34.319% |
| 2026-06-10 | 35.25 | 37.05 | 35.00 | 35.00 | +9.994% | 16 | 2,479 | -27.000% |
| 2026-06-09 | 34.25 | 35.05 | 29.00 | 31.82 | -3.722% | 13 | 2,480 | -19.705% |
| 2026-06-08 | 33.20 | 33.20 | 32.50 | 33.05 | +5.760% | 6 | 2,484 | -22.693% |
| 2026-06-05 | 32.97 | 33.10 | 29.10 | 31.25 | -11.272% | 32 | 2,487 | -18.240% |
| 2026-06-04 | 32.00 | 35.22 | 32.00 | 35.22 | +13.686% | 9 | 2,488 | -27.456% |
| 2026-06-03 | 33.20 | 33.20 | 30.64 | 30.98 | -11.536% | 49 | 2,495 | -17.527% |
| 2026-06-02 | 34.01 | 35.02 | 34.00 | 35.02 | -5.095% | 10 | 2,496 | -27.042% |
| 2026-06-01 | 36.67 | 37.83 | 33.30 | 36.90 | -3.529% | 47 | 2,494 | -30.759% |
| 2026-05-29 | 33.70 | 39.40 | 32.90 | 38.25 | +21.044% | 78 | 2,469 | -33.203% |
| 2026-05-28 | 23.89 | 31.60 | 23.89 | 31.60 | +24.409% | 50 | 2,472 | -19.146% |
| 2026-05-27 | 25.00 | 25.40 | 25.00 | 25.40 | +9.862% | 151 | 2,322 | +0.591% |
| 2026-05-26 | 23.90 | 24.25 | 23.12 | 23.12 | -0.858% | 6 | 2,323 | +10.510% |
| 2026-05-22 | 25.38 | 25.38 | 23.10 | 23.32 | -6.832% | 191 | 2,358 | +9.563% |
| 2026-05-21 | 24.70 | 25.03 | 24.70 | 25.03 | +0.724% | 4 | 2,357 | +2.078% |
| 2026-05-20 | 24.50 | 25.30 | 24.50 | 24.85 | +8.753% | 31 | 2,338 | +2.817% |
| 2026-05-19 | 24.50 | 24.50 | 22.85 | 22.85 | -10.216% | 11 | 2,348 | +11.816% |
| 2026-05-18 | 26.20 | 26.20 | 25.45 | 25.45 | -3.962% | 3 | 2,351 | +0.393% |
| 2026-05-15 | 26.50 | 26.65 | 26.15 | 26.50 | -8.621% | 38 | 2,360 | -3.585% |
| 2026-05-14 | 25.05 | 29.06 | 25.05 | 29.00 | +11.710% | 64 | 2,345 | -11.897% |
| 2026-05-13 | 26.05 | 26.50 | 24.90 | 25.96 | -0.878% | 149 | 2,364 | -1.579% |
| 2026-05-12 | 27.50 | 27.82 | 25.56 | 26.19 | -7.586% | 89 | 2,351 | -2.444% |
| 2026-05-11 | 24.60 | 28.70 | 24.60 | 28.34 | +10.920% | 31 | 2,350 | -9.845% |
| 2026-05-08 | 24.50 | 25.61 | 24.40 | 25.55 | -0.584% | 36 | 2,360 | 0.000% |
| 2026-05-07 | 26.00 | 26.00 | 25.30 | 25.70 | -6.204% | 40 | 2,369 | -0.584% |
| 2026-05-06 | 26.50 | 27.40 | 26.00 | 27.40 | +4.981% | 51 | 2,369 | -6.752% |
| 2026-05-05 | 26.25 | 26.50 | 25.69 | 26.10 | +1.163% | 16 | 2,377 | -2.107% |
| 2026-05-04 | 25.00 | 26.80 | 25.00 | 25.80 | +7.500% | 48 | 2,386 | -0.969% |
| 2026-05-01 | 24.30 | 24.90 | 23.70 | 24.00 | +2.608% | 65 | 2,311 | +6.458% |
| 2026-04-30 | 23.30 | 24.00 | 23.00 | 23.39 | +6.077% | 116 | 2,311 | +9.235% |
| 2026-04-29 | 23.45 | 23.90 | 21.85 | 22.05 | -27.467% | 59 | 2,257 | +15.873% |
| 2026-04-28 | 29.50 | 30.41 | 29.50 | 30.40 | -7.879% | 113 | 2,259 | -15.954% |
| 2026-04-27 | 31.45 | 33.00 | 31.45 | 33.00 | +3.125% | 101 | 2,256 | -22.576% |
| 2026-04-24 | 32.40 | 32.40 | 31.00 | 32.00 | +2.729% | 33 | 2,156 | -20.156% |
| 2026-04-23 | 33.75 | 33.75 | 31.12 | 31.15 | -9.893% | 5 | 2,155 | -17.978% |
| 2026-04-22 | 35.50 | 35.50 | 34.33 | 34.57 | -3.029% | 72 | 2,156 | -26.092% |
| 2026-04-21 | 36.00 | 36.25 | 33.70 | 35.65 | -2.007% | 23 | 2,147 | -28.331% |
| 2026-04-20 | 36.80 | 37.68 | 35.00 | 36.38 | -2.046% | 26 | 2,147 | -29.769% |
| 2026-04-17 | 36.29 | 38.20 | 36.28 | 37.14 | +8.596% | 150 | 2,142 | -31.206% |
| 2026-04-16 | 35.00 | 36.35 | 32.29 | 34.20 | -0.146% | 122 | 2,114 | -25.292% |
| 2026-04-15 | 32.48 | 34.50 | 32.48 | 34.25 | +21.454% | 188 | 2,125 | -25.401% |
| 2026-04-14 | 27.50 | 28.75 | 27.50 | 28.20 | +21.920% | 21 | 2,124 | -9.397% |
| 2026-04-13 | 23.13 | 23.13 | 23.13 | 23.13 | +9.104% | 1 | 2,119 | +10.463% |
| 2026-04-10 | 23.45 | 23.45 | 21.20 | 21.20 | -5.145% | 4 | 2,120 | +20.519% |
| 2026-04-09 | 23.50 | 23.50 | 21.15 | 22.35 | -6.875% | 66 | 2,121 | +14.318% |
| 2026-04-08 | 24.00 | 24.03 | 24.00 | 24.00 | +12.941% | 9 | 2,095 | +6.458% |
| 2026-04-07 | 21.00 | 21.25 | 21.00 | 21.25 | -3.541% | 4 | 2,098 | +20.235% |
| 2026-04-06 | 22.25 | 22.50 | 22.03 | 22.03 | +1.991% | 6 | 2,096 | +15.978% |
| 2026-04-02 | 21.00 | 21.60 | 21.00 | 21.60 | -3.139% | 7 | 2,089 | +18.287% |
| 2026-04-01 | 22.10 | 22.30 | 22.10 | 22.30 | +2.765% | 2 | 2,089 | +14.574% |
| 2026-03-31 | 20.80 | 21.70 | 19.81 | 21.70 | +15.426% | 11 | 2,088 | +17.742% |
| 2026-03-30 | 20.44 | 20.50 | 18.80 | 18.80 | -9.615% | 45 | 2,085 | +35.904% |
| 2026-03-27 | 21.08 | 21.10 | 20.67 | 20.80 | -7.556% | 13 | 2,108 | +22.837% |
| 2026-03-26 | 23.54 | 23.54 | 22.50 | 22.50 | -0.837% | 15 | 2,102 | +13.556% |
| 2026-03-24 | 22.50 | 22.69 | 22.00 | 22.69 | -7.388% | 8 | 2,096 | +12.605% |
| 2026-03-23 | 23.85 | 24.50 | 23.72 | 24.50 | +7.456% | 5 | 2,094 | +4.286% |
| 2026-03-20 | 23.80 | 23.89 | 22.80 | 22.80 | -8.065% | 15 | 2,092 | +12.061% |
| 2026-03-19 | 24.30 | 25.00 | 24.30 | 24.80 | -8.148% | 5 | 2,092 | +3.024% |
| 2026-03-18 | 27.00 | 27.00 | 27.00 | 27.00 | -1.135% | 1 | 2,091 | -5.370% |
| 2026-03-17 | 27.31 | 27.31 | 27.31 | 27.31 | +14.029% | 1 | 2,091 | -6.445% |
| 2026-03-16 | 23.95 | 23.95 | 23.95 | 23.95 | -7.707% | 2 | 2,090 | +6.681% |
| 2026-03-13 | 27.50 | 27.50 | 25.60 | 25.95 | -4.031% | 9 | 2,090 | -1.541% |
| 2026-03-12 | 27.83 | 28.15 | 27.00 | 27.04 | -2.029% | 17 | 2,082 | -5.510% |
| 2026-03-11 | 28.95 | 28.95 | 27.60 | 27.60 | -5.187% | 2 | 2,084 | -7.428% |
| 2026-03-10 | 28.50 | 29.64 | 28.50 | 29.11 | +1.429% | 37 | 2,085 | -12.229% |
| 2026-03-09 | 27.39 | 28.70 | 27.39 | 28.70 | -0.070% | 12 | 2,081 | -10.976% |
| 2026-03-06 | 27.70 | 28.72 | 27.70 | 28.72 | -7.355% | 5 | 2,081 | -11.038% |
| 2026-03-05 | 31.00 | 31.00 | 31.00 | 31.00 | -1.868% | 1 | 2,081 | -17.581% |
| 2026-03-04 | 31.00 | 33.05 | 30.50 | 31.59 | +17.873% | 10 | 2,081 | -19.120% |
| 2026-03-03 | 27.00 | 27.00 | 25.20 | 26.80 | -8.376% | 15 | 2,081 | -4.664% |
| 2026-03-02 | 27.44 | 29.27 | 27.44 | 29.25 | +9.756% | 9 | 2,089 | -12.650% |
| 2026-02-27 | 27.65 | 27.65 | 26.65 | 26.65 | -9.199% | 13 | 2,085 | -4.128% |
| 2026-02-26 | 28.25 | 29.45 | 28.00 | 29.35 | +2.982% | 9 | 2,084 | -12.947% |
| 2026-02-25 | 28.77 | 28.77 | 28.50 | 28.50 | +20.712% | 2 | 2,084 | -10.351% |
| 2026-02-24 | 23.62 | 23.62 | 23.61 | 23.61 | -1.420% | 50 | 2,084 | +8.217% |
| 2026-02-23 | 25.23 | 25.53 | 23.95 | 23.95 | -16.696% | 70 | 2,134 | +6.681% |
| 2026-02-20 | 28.00 | 28.75 | 28.00 | 28.75 | +8.083% | 6 | 2,134 | -11.130% |
| 2026-02-19 | 27.00 | 27.00 | 26.60 | 26.60 | -1.845% | 2 | 2,133 | -3.947% |
| 2026-02-18 | 27.00 | 28.74 | 27.00 | 27.10 | +0.445% | 62 | 2,132 | -5.720% |
| 2026-02-17 | 26.62 | 28.10 | 26.30 | 26.98 | -1.891% | 16 | 2,185 | -5.300% |
| 2026-02-13 | 25.65 | 29.25 | 25.65 | 27.50 | +12.245% | 69 | 2,142 | -7.091% |
| 2026-02-12 | 27.92 | 27.92 | 24.50 | 24.50 | -15.401% | 61 | 2,142 | +4.286% |
| 2026-02-11 | 29.00 | 29.00 | 26.72 | 28.96 | -17.774% | 60 | 2,137 | -11.775% |
| 2026-02-10 | 35.63 | 35.63 | 35.04 | 35.22 | -2.139% | 9 | 2,137 | -27.456% |
| 2026-02-09 | 36.25 | 36.27 | 35.99 | 35.99 | +11.597% | 9 | 2,134 | -29.008% |
| 2026-02-06 | 31.50 | 33.22 | 31.50 | 32.25 | +27.521% | 21 | 2,133 | -20.775% |
| 2026-02-05 | 29.74 | 29.74 | 25.29 | 25.29 | -17.461% | 45 | 2,124 | +1.028% |
| 2026-02-04 | 32.60 | 32.60 | 29.00 | 30.64 | -9.349% | 84 | 2,123 | -16.612% |
| 2026-02-03 | 36.50 | 36.50 | 33.80 | 33.80 | -8.673% | 9 | 2,122 | -24.408% |
| 2026-02-02 | 37.77 | 38.25 | 36.65 | 37.01 | -16.719% | 12 | 2,127 | -30.965% |
| 2026-01-30 | 46.85 | 46.85 | 44.44 | 44.44 | -1.244% | 11 | 2,123 | -42.507% |
| 2026-01-29 | 45.00 | 45.00 | 45.00 | 45.00 | -5.917% | 5 | 2,113 | -43.222% |
| 2026-01-28 | 47.83 | 47.83 | 47.83 | 47.83 | -0.561% | 5 | 2,118 | -46.582% |
| 2026-01-27 | 48.53 | 50.00 | 48.10 | 48.10 | -3.800% | 10 | 2,115 | -46.881% |
| 2026-01-26 | 50.00 | 50.00 | 50.00 | 50.00 | -1.381% | 2 | 2,111 | -48.900% |
| 2026-01-23 | 50.08 | 50.70 | 50.08 | 50.70 | +4.536% | 2 | 2,111 | -49.606% |
| 2026-01-20 | 50.59 | 50.59 | 48.50 | 48.50 | -8.491% | 3 | 2,112 | -47.320% |
| 2026-01-16 | 52.75 | 53.00 | 52.25 | 53.00 | -0.226% | 4 | 2,115 | -51.792% |
| 2026-01-15 | 53.12 | 53.12 | 53.12 | 53.12 | -11.511% | 2 | 2,115 | -51.901% |
| 2026-01-14 | 60.03 | 60.03 | 60.03 | 60.03 | +1.832% | 2 | 2,115 | -57.438% |
| 2026-01-13 | 58.95 | 58.95 | 58.95 | 58.95 | -1.421% | 1 | 2,113 | -56.658% |
| 2026-01-12 | 59.80 | 59.80 | 59.80 | 59.80 | +2.222% | 1 | 2,114 | -57.274% |
| 2026-01-09 | 58.50 | 58.50 | 58.50 | 58.50 | -3.146% | 2 | 2,113 | -56.325% |
| 2026-01-07 | 60.40 | 60.40 | 60.40 | 60.40 | +1.513% | 1 | 2,113 | -57.699% |
| 2026-01-06 | 59.50 | 59.50 | 59.50 | 59.50 | +7.985% | 2 | 2,112 | -57.059% |
| 2026-01-02 | 53.95 | 55.55 | 53.95 | 55.10 | -2.976% | 9 | 2,111 | -53.630% |
| 2025-12-31 | 57.18 | 57.18 | 56.79 | 56.79 | -4.055% | 2 | 2,114 | -55.010% |
| 2025-12-30 | 59.80 | 59.80 | 59.19 | 59.19 | +1.876% | 2 | 2,114 | -56.834% |
| 2025-12-29 | 59.40 | 59.40 | 58.10 | 58.10 | -3.967% | 2 | 2,114 | -56.024% |
| 2025-12-26 | 61.35 | 61.35 | 60.50 | 60.50 | -4.333% | 2 | 2,115 | -57.769% |
| 2025-12-19 | 63.24 | 63.24 | 63.24 | 63.24 | +0.174% | 2 | 2,114 | -59.598% |
| 2025-12-12 | 63.13 | 63.13 | 63.13 | 63.13 | -4.637% | 1 | 2,116 | -59.528% |
| 2025-12-11 | 66.42 | 67.25 | 65.60 | 66.20 | -13.577% | 16 | 2,116 | -61.405% |
| 2025-12-10 | 77.00 | 77.00 | 76.60 | 76.60 | -4.130% | 12 | 2,118 | -66.645% |
| 2025-12-09 | 79.63 | 79.90 | 79.63 | 79.90 | +4.213% | 7 | 2,118 | -68.023% |
| 2025-12-08 | 77.30 | 77.30 | 76.67 | 76.67 | +5.664% | 2 | 2,124 | -66.675% |
| 2025-12-05 | 74.90 | 74.90 | 72.56 | 72.56 | -5.299% | 3 | 2,124 | -64.788% |
| 2025-12-04 | 76.82 | 76.82 | 76.62 | 76.62 | +2.433% | 2 | 2,123 | -66.654% |
| 2025-12-03 | 72.40 | 74.80 | 72.40 | 74.80 | +12.060% | 3 | 2,122 | -65.842% |
| 2025-12-01 | 63.25 | 66.75 | 63.25 | 66.75 | -4.820% | 6 | 2,122 | -61.723% |
| 2025-11-28 | 70.13 | 70.13 | 70.13 | 70.13 | -1.765% | 1 | 2,122 | -63.568% |
| 2025-11-26 | 65.89 | 71.39 | 65.89 | 71.39 | +17.418% | 3 | 2,124 | -64.211% |
| 2025-11-25 | 60.80 | 60.80 | 60.80 | 60.80 | +0.896% | 6 | 2,124 | -57.977% |
| 2025-11-24 | 58.30 | 60.26 | 58.30 | 60.26 | +10.833% | 6 | 2,124 | -57.600% |
| 2025-11-21 | 52.00 | 54.37 | 52.00 | 54.37 | -0.239% | 7 | 2,123 | -53.007% |
| 2025-11-20 | 55.77 | 55.77 | 54.50 | 54.50 | -8.125% | 22 | 2,123 | -53.119% |
| 2025-11-17 | 59.50 | 59.50 | 58.87 | 59.32 | -14.953% | 12 | 2,113 | -56.929% |
| 2025-11-14 | 60.65 | 69.75 | 60.65 | 69.75 | +5.634% | 5 | 2,112 | -63.369% |
| 2025-11-13 | 67.01 | 67.01 | 66.03 | 66.03 | -11.666% | 2 | 2,115 | -61.305% |
| 2025-11-12 | 71.98 | 74.75 | 71.98 | 74.75 | -4.741% | 3 | 2,114 | -65.819% |
| 2025-11-10 | 77.00 | 78.47 | 77.00 | 78.47 | +5.755% | 4 | 2,115 | -67.440% |
| 2025-11-07 | 65.00 | 74.20 | 65.00 | 74.20 | +5.398% | 36 | 2,117 | -65.566% |
| 2025-11-06 | 80.33 | 80.33 | 70.00 | 70.40 | -16.627% | 356 | 2,122 | -63.707% |
| 2025-11-05 | 78.95 | 84.44 | 78.95 | 84.44 | +2.476% | 8 | 1,788 | -69.742% |
| 2025-11-04 | 82.40 | 82.40 | 82.40 | 82.40 | -7.830% | 6 | 1,791 | -68.993% |
| 2025-11-03 | 89.40 | 89.40 | 89.40 | 89.40 | +2.230% | 1 | 1,797 | -71.421% |
| 2025-10-28 | 87.65 | 87.71 | 87.45 | 87.45 | +0.598% | 56 | 1,797 | -70.783% |
| 2025-10-27 | 86.93 | 86.93 | 86.93 | 86.93 | +30.135% | 1 | 1,817 | -70.609% |
| 2025-10-22 | 71.37 | 71.37 | 66.79 | 66.80 | -9.313% | 3 | 1,817 | -61.751% |
| 2025-10-21 | 74.68 | 74.90 | 73.66 | 73.66 | +3.382% | 127 | 1,816 | -65.314% |
| 2025-10-17 | 70.95 | 71.90 | 69.50 | 71.25 | -4.810% | 13 | 1,868 | -64.140% |
| 2025-10-16 | 74.85 | 74.85 | 74.85 | 74.85 | -3.044% | 1 | 1,868 | -65.865% |
| 2025-10-15 | 77.20 | 77.20 | 77.20 | 77.20 | -4.064% | 3 | 1,868 | -66.904% |
| 2025-10-14 | 77.59 | 80.50 | 77.59 | 80.47 | -9.432% | 7 | 1,868 | -68.249% |
| 2025-10-09 | 88.85 | 88.85 | 88.85 | 88.85 | +5.548% | 1 | 1,864 | -71.244% |
| 2025-10-07 | 83.85 | 84.18 | 83.85 | 84.18 | -1.255% | 2 | 1,864 | -69.648% |
| 2025-10-06 | 86.70 | 87.38 | 85.25 | 85.25 | -2.571% | 12 | 1,864 | -70.029% |
| 2025-10-03 | 88.90 | 88.90 | 87.50 | 87.50 | +3.367% | 5 | 1,867 | -70.800% |
| 2025-10-02 | 84.00 | 84.65 | 84.00 | 84.65 | +7.274% | 4 | 1,868 | -69.817% |
| 2025-10-01 | 80.39 | 80.39 | 78.91 | 78.91 | -3.178% | 12 | 1,870 | -67.621% |
| 2025-09-30 | 80.50 | 81.50 | 77.95 | 81.50 | +6.536% | 19 | 1,866 | -68.650% |
| 2025-09-29 | 70.45 | 76.50 | 70.45 | 76.50 | +20.720% | 8 | 1,877 | -66.601% |
| 2025-09-26 | 62.96 | 63.60 | 62.96 | 63.37 | -2.056% | 8 | 1,876 | -59.681% |
| 2025-09-25 | 64.11 | 65.90 | 64.00 | 64.70 | -6.530% | 24 | 1,874 | -60.510% |
| 2025-09-24 | 69.22 | 69.22 | 69.22 | 69.22 | +2.442% | 1 | 1,864 | -63.089% |
| 2025-09-23 | 66.00 | 67.57 | 66.00 | 67.57 | +1.350% | 12 | 1,865 | -62.187% |
| 2025-09-22 | 64.98 | 66.75 | 64.92 | 66.67 | +0.558% | 9 | 1,867 | -61.677% |
| 2025-09-19 | 65.16 | 66.30 | 65.16 | 66.30 | +3.110% | 3 | 1,871 | -61.463% |
| 2025-09-18 | 64.30 | 64.30 | 64.30 | 64.30 | +7.471% | 50 | 1,871 | -60.264% |
| 2025-09-17 | 59.83 | 59.83 | 59.83 | 59.83 | +0.100% | 1 | 1,871 | -57.296% |
| 2025-09-16 | 59.35 | 59.77 | 59.35 | 59.77 | +4.274% | 5 | 1,871 | -57.253% |
| 2025-09-15 | 57.00 | 57.65 | 57.00 | 57.32 | -1.597% | 8 | 1,874 | -55.426% |
| 2025-09-12 | 57.69 | 59.00 | 57.69 | 58.25 | -6.681% | 22 | 1,877 | -56.137% |
| 2025-09-11 | 62.42 | 62.42 | 62.42 | 62.42 | +1.496% | 2 | 1,879 | -59.068% |
| 2025-09-10 | 62.65 | 65.10 | 61.50 | 61.50 | +2.500% | 18 | 1,877 | -58.455% |
| 2025-09-09 | 59.75 | 60.00 | 57.72 | 60.00 | 0.000% | 30 | 1,873 | -57.417% |
| 2025-09-08 | 55.73 | 60.00 | 54.50 | 60.00 | +28.480% | 46 | 1,878 | -57.417% |
| 2025-09-05 | 47.99 | 47.99 | 43.20 | 46.70 | -4.303% | 67 | 1,881 | -45.289% |
| 2025-09-04 | 47.00 | 48.80 | 46.20 | 48.80 | +8.084% | 9 | 1,862 | -47.643% |
| 2025-09-03 | 46.72 | 46.72 | 45.15 | 45.15 | -3.028% | 3 | 1,865 | -43.411% |
| 2025-09-02 | 46.50 | 46.56 | 45.90 | 46.56 | -4.512% | 6 | 1,865 | -45.125% |
| 2025-08-29 | 49.20 | 49.85 | 47.88 | 48.76 | -1.355% | 18 | 1,856 | -47.600% |
| 2025-08-28 | 50.00 | 50.00 | 48.50 | 49.43 | +0.264% | 21 | 1,856 | -48.311% |
| 2025-08-27 | 51.55 | 52.00 | 49.30 | 49.30 | -7.069% | 45 | 1,856 | -48.174% |
| 2025-08-26 | 52.20 | 53.05 | 51.98 | 53.05 | -0.094% | 10 | 1,820 | -51.838% |
| 2025-08-25 | 53.33 | 53.33 | 53.05 | 53.10 | -1.484% | 8 | 1,820 | -51.883% |
| 2025-08-22 | 54.45 | 56.05 | 53.90 | 53.90 | +4.457% | 5 | 1,815 | -52.597% |
| 2025-08-21 | 51.42 | 52.00 | 51.42 | 51.60 | +3.886% | 3 | 1,813 | -50.484% |
| 2025-08-20 | 50.00 | 50.00 | 46.47 | 49.67 | -5.119% | 11 | 1,813 | -48.560% |
| 2025-08-19 | 56.50 | 56.50 | 52.35 | 52.35 | -10.513% | 24 | 1,810 | -51.194% |
| 2025-08-18 | 54.75 | 58.50 | 54.75 | 58.50 | +4.558% | 16 | 1,809 | -56.325% |
| 2025-08-15 | 56.00 | 56.50 | 55.95 | 55.95 | +2.099% | 11 | 1,816 | -54.334% |
| 2025-08-14 | 53.67 | 54.80 | 53.50 | 54.80 | +1.840% | 6 | 1,816 | -53.376% |
| 2025-08-13 | 55.00 | 55.40 | 53.25 | 53.81 | -8.797% | 23 | 1,816 | -52.518% |
| 2025-08-12 | 59.00 | 59.00 | 59.00 | 59.00 | +1.549% | 1 | 1,809 | -56.695% |
| 2025-08-11 | 60.15 | 61.00 | 58.10 | 58.10 | -2.287% | 15 | 1,809 | -56.024% |
| 2025-08-08 | 55.90 | 59.46 | 55.90 | 59.46 | +9.705% | 28 | 1,811 | -57.030% |
| 2025-08-07 | 55.30 | 56.90 | 54.20 | 54.20 | +7.861% | 85 | 1,812 | -52.860% |
| 2025-08-06 | 49.80 | 50.25 | 48.50 | 50.25 | -0.278% | 14 | 1,849 | -49.154% |
| 2025-08-05 | 50.73 | 51.75 | 49.92 | 50.39 | -2.496% | 8 | 1,849 | -49.295% |
| 2025-08-04 | 47.70 | 51.68 | 47.70 | 51.68 | +11.140% | 6 | 1,846 | -50.561% |
| 2025-08-01 | 42.83 | 49.50 | 42.11 | 46.50 | -6.250% | 35 | 1,843 | -45.054% |
| 2025-07-31 | 50.35 | 51.98 | 48.30 | 49.60 | -4.981% | 28 | 1,842 | -48.488% |
| 2025-07-30 | 52.10 | 52.67 | 51.53 | 52.20 | +2.494% | 377 | 1,834 | -51.054% |
| 2025-07-29 | 51.95 | 52.00 | 50.00 | 50.93 | -3.175% | 11 | 1,827 | -49.833% |
| 2025-07-28 | 51.72 | 52.90 | 51.45 | 52.60 | +3.137% | 962 | 1,829 | -51.426% |
| 2025-07-25 | 52.00 | 52.00 | 51.00 | 51.00 | +2.000% | 7 | 934 | -49.902% |
| 2025-07-24 | 48.07 | 50.00 | 48.07 | 50.00 | +1.833% | 5 | 932 | -48.900% |
| 2025-07-23 | 48.90 | 49.10 | 48.20 | 49.10 | -1.800% | 7 | 930 | -47.963% |
| 2025-07-22 | 48.45 | 50.00 | 48.45 | 50.00 | -4.398% | 16 | 928 | -48.900% |
| 2025-07-21 | 53.85 | 55.78 | 52.30 | 52.30 | -3.094% | 11 | 925 | -51.147% |
| 2025-07-18 | 58.55 | 58.55 | 53.97 | 53.97 | +9.030% | 19 | 919 | -52.659% |
| 2025-07-17 | 52.95 | 53.78 | 49.50 | 49.50 | -3.131% | 63 | 925 | -48.384% |
| 2025-07-16 | 49.75 | 52.01 | 49.75 | 51.10 | +3.045% | 24 | 975 | -50.000% |
| 2025-07-15 | 47.23 | 49.59 | 46.78 | 49.59 | +1.432% | 37 | 968 | -48.478% |
| 2025-07-14 | 48.55 | 49.45 | 48.55 | 48.89 | +2.195% | 5 | 939 | -47.740% |
| 2025-07-11 | 49.12 | 50.15 | 47.84 | 47.84 | +0.822% | 17 | 938 | -46.593% |
| 2025-07-10 | 46.08 | 48.00 | 45.07 | 47.45 | +6.438% | 18 | 933 | -46.154% |
| 2025-07-09 | 45.00 | 45.54 | 43.50 | 44.58 | +2.909% | 7 | 933 | -42.687% |
| 2025-07-08 | 43.62 | 43.62 | 41.65 | 43.32 | -1.321% | 24 | 933 | -41.020% |
| 2025-07-07 | 44.45 | 45.59 | 43.79 | 43.90 | -2.444% | 15 | 932 | -41.800% |
| 2025-07-03 | 45.59 | 46.25 | 44.35 | 45.00 | -6.986% | 17 | 937 | -43.222% |
| 2025-07-02 | 45.40 | 50.50 | 45.40 | 48.38 | +9.581% | 13 | 937 | -47.189% |
| 2025-07-01 | 47.65 | 49.00 | 41.96 | 44.15 | +0.638% | 61 | 944 | -42.129% |
| 2025-06-30 | 38.43 | 44.77 | 38.00 | 43.87 | +22.748% | 68 | 941 | -41.760% |
| 2025-06-27 | 37.30 | 37.30 | 35.20 | 35.74 | -2.163% | 104 | 958 | -28.511% |
| 2025-06-26 | 36.33 | 37.00 | 35.75 | 36.53 | +2.182% | 66 | 941 | -30.057% |
| 2025-06-25 | 37.14 | 37.95 | 35.50 | 35.75 | +1.678% | 134 | 940 | -28.531% |
| 2025-06-24 | 31.32 | 35.24 | 31.32 | 35.16 | +12.837% | 71 | 935 | -27.332% |
| 2025-06-23 | 32.93 | 32.93 | 29.92 | 31.16 | -5.861% | 423 | 919 | -18.004% |
| 2025-06-20 | 32.70 | 33.57 | 31.23 | 33.10 | -0.391% | 324 | 721 | -22.810% |
| 2025-06-18 | 30.53 | 33.23 | 30.53 | 33.23 | +14.192% | 358 | 562 | -23.112% |
| 2025-06-17 | 30.65 | 30.65 | 29.10 | 29.10 | -8.260% | 8 | 562 | -12.199% |
| 2025-06-16 | 30.56 | 31.72 | 30.50 | 31.72 | +9.455% | 28 | 555 | -19.451% |
| 2025-06-13 | 30.00 | 30.00 | 28.98 | 28.98 | -3.625% | 24 | 548 | -11.836% |
| 2025-06-12 | 29.80 | 30.72 | 29.80 | 30.07 | +1.932% | 23 | 546 | -15.032% |
| 2025-06-11 | 29.50 | 31.10 | 29.50 | 29.50 | +1.654% | 24 | 546 | -13.390% |
| 2025-06-10 | 30.00 | 30.00 | 28.30 | 29.02 | -0.206% | 135 | 541 | -11.957% |
| 2025-06-09 | 27.25 | 29.30 | 26.30 | 29.08 | -7.093% | 62 | 413 | -12.139% |
| 2025-06-06 | 30.78 | 33.30 | 29.70 | 31.30 | +7.082% | 496 | 394 | -18.371% |
| 2025-06-05 | 31.00 | 32.35 | 28.55 | 29.23 | +6.291% | 142 | 270 | -12.590% |
| 2025-06-04 | 28.81 | 28.81 | 27.50 | 27.50 | -3.441% | 5 | 164 | -7.091% |
| 2025-06-03 | 26.68 | 28.52 | 26.45 | 28.48 | +14.839% | 67 | 161 | -10.288% |
| 2025-06-02 | 25.40 | 25.60 | 23.80 | 24.80 | +5.129% | 26 | 148 | +3.024% |
| 2025-05-30 | 21.81 | 23.59 | 21.71 | 23.59 | +5.454% | 248 | 141 | +8.309% |
| 2025-05-29 | 22.90 | 22.90 | 22.19 | 22.37 | -8.545% | 4 | 108 | +14.215% |
| 2025-05-28 | 24.05 | 24.46 | 24.05 | 24.46 | +2.343% | 2 | 110 | +4.456% |
| 2025-05-27 | 22.98 | 24.55 | 21.25 | 23.90 | +7.319% | 12 | 109 | +6.904% |
| 2025-05-23 | 22.80 | 22.80 | 22.27 | 22.27 | -7.593% | 6 | 104 | +14.728% |
| 2025-05-22 | 23.00 | 24.10 | 23.00 | 24.10 | +4.783% | 10 | 104 | +6.017% |
| 2025-05-21 | 23.00 | 25.10 | 23.00 | 23.00 | +3.232% | 86 | 111 | +11.087% |
| 2025-05-19 | 20.58 | 22.28 | 20.58 | 22.28 | +4.748% | 9 | 110 | +14.677% |
| 2025-05-16 | 20.02 | 21.27 | 19.75 | 21.27 | +7.915% | 50 | 111 | +20.122% |
| 2025-05-15 | 18.80 | 20.21 | 18.80 | 19.71 | -5.919% | 21 | 108 | +29.630% |
| 2025-05-14 | 21.91 | 22.42 | 20.00 | 20.95 | -1.643% | 24 | 87 | +21.957% |
| 2025-05-13 | 20.50 | 22.35 | 19.90 | 21.30 | 0.000% | 104 | 85 | +19.953% |