HOOD271217C00085000
HOOD Dec 17 2027 85.00 Call
optionOPRA
EODOct 30, 2026
22.77USD-19.569%(-5.54)160Vol2,235OI
HOOD271217C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 23.22 | 23.22 | 22.25 | 22.77 | -19.569% | 160 | 2,330 | 0.000% |
| 2026-10-29 | 27.01 | 28.31 | 27.00 | 28.31 | +2.759% | 3 | 2,330 | -19.569% |
| 2026-10-28 | 27.57 | 28.00 | 27.20 | 27.55 | -11.840% | 13 | 2,333 | -17.350% |
| 2026-10-27 | 31.77 | 31.77 | 31.25 | 31.25 | +6.293% | 8 | 2,333 | -27.136% |
| 2026-10-26 | 30.10 | 30.60 | 29.10 | 29.40 | -6.070% | 22 | 2,330 | -22.551% |
| 2026-10-23 | 31.30 | 31.30 | 31.30 | 31.30 | -14.129% | 8 | 2,322 | -27.252% |
| 2026-10-21 | 36.45 | 36.45 | 36.45 | 36.45 | +5.347% | 1 | 2,322 | -37.531% |
| 2026-10-20 | 34.60 | 34.60 | 34.60 | 34.60 | +3.130% | 1 | 2,322 | -34.191% |
| 2026-10-19 | 33.55 | 33.55 | 33.55 | 33.55 | -4.143% | 2 | 2,322 | -32.131% |
| 2026-10-16 | 37.20 | 37.20 | 35.00 | 35.00 | -9.091% | 42 | 2,362 | -34.943% |
| 2026-10-15 | 32.73 | 38.50 | 31.50 | 38.50 | +6.944% | 156 | 2,223 | -40.857% |
| 2026-10-14 | 39.10 | 39.10 | 35.80 | 36.00 | -18.293% | 12 | 2,221 | -36.750% |
| 2026-10-13 | 44.06 | 44.06 | 44.06 | 44.06 | +6.812% | 3 | 2,218 | -48.320% |
| 2026-10-08 | 40.00 | 41.25 | 39.35 | 41.25 | -9.341% | 5 | 2,216 | -44.800% |
| 2026-10-06 | 45.50 | 45.50 | 45.50 | 45.50 | -2.736% | 2 | 2,215 | -49.956% |
| 2026-10-05 | 46.78 | 46.78 | 46.78 | 46.78 | -7.677% | 2 | 2,215 | -51.325% |
| 2026-10-02 | 50.67 | 50.67 | 50.67 | 50.67 | +7.443% | 3 | 2,217 | -55.062% |
| 2026-09-30 | 47.16 | 47.16 | 47.16 | 47.16 | -4.727% | 4 | 2,215 | -51.718% |
| 2026-09-29 | 49.50 | 49.50 | 49.50 | 49.50 | -0.642% | 1 | 2,215 | -54.000% |
| 2026-09-28 | 50.00 | 50.00 | 49.80 | 49.82 | -3.450% | 3 | 2,214 | -54.295% |
| 2026-09-25 | 51.60 | 51.60 | 51.60 | 51.60 | -7.027% | 2 | 2,214 | -55.872% |
| 2026-09-24 | 55.50 | 55.50 | 55.50 | 55.50 | -3.478% | 5 | 2,214 | -58.973% |
| 2026-09-23 | 57.61 | 57.61 | 57.50 | 57.50 | +0.630% | 2 | 2,214 | -60.400% |
| 2026-09-21 | 57.50 | 57.50 | 56.85 | 57.14 | +7.608% | 3 | 2,214 | -60.151% |
| 2026-09-18 | 50.00 | 53.10 | 50.00 | 53.10 | +25.532% | 3 | 2,214 | -57.119% |
| 2026-09-16 | 43.50 | 43.50 | 42.30 | 42.30 | -14.975% | 2 | 2,214 | -46.170% |
| 2026-09-14 | 49.75 | 49.75 | 49.75 | 49.75 | +0.302% | 1 | 2,214 | -54.231% |
| 2026-09-11 | 49.56 | 49.60 | 49.56 | 49.60 | -1.333% | 3 | 2,214 | -54.093% |
| 2026-09-10 | 47.50 | 50.27 | 47.50 | 50.27 | -5.419% | 2 | 2,214 | -54.705% |
| 2026-09-08 | 56.15 | 56.15 | 53.15 | 53.15 | -6.443% | 3 | 2,214 | -57.159% |
| 2026-09-04 | 55.80 | 56.81 | 55.80 | 56.81 | -0.070% | 4 | 2,213 | -59.919% |
| 2026-09-03 | 52.00 | 57.30 | 52.00 | 56.85 | +31.750% | 31 | 2,213 | -59.947% |
| 2026-09-01 | 43.15 | 43.15 | 43.15 | 43.15 | +11.788% | 1 | 2,213 | -47.231% |
| 2026-08-31 | 38.36 | 38.60 | 38.36 | 38.60 | -13.704% | 8 | 2,209 | -41.010% |
| 2026-08-28 | 44.82 | 44.82 | 44.73 | 44.73 | -5.213% | 2 | 2,208 | -49.095% |
| 2026-08-27 | 47.19 | 47.19 | 47.19 | 47.19 | +3.806% | 2 | 2,208 | -51.748% |
| 2026-08-26 | 45.46 | 45.46 | 45.46 | 45.46 | -5.292% | 1 | 2,208 | -49.912% |
| 2026-08-25 | 48.00 | 48.00 | 48.00 | 48.00 | +8.401% | 1 | 2,209 | -52.563% |
| 2026-08-24 | 44.33 | 44.33 | 44.28 | 44.28 | -3.065% | 2 | 2,209 | -48.577% |
| 2026-08-21 | 39.50 | 46.61 | 39.50 | 45.68 | +36.358% | 29 | 2,199 | -50.153% |
| 2026-08-20 | 34.53 | 34.53 | 33.50 | 33.50 | -3.597% | 2 | 2,199 | -32.030% |
| 2026-08-19 | 33.30 | 37.05 | 33.30 | 34.75 | +5.303% | 14 | 2,198 | -34.475% |
| 2026-08-18 | 33.20 | 33.20 | 33.00 | 33.00 | -5.579% | 12 | 2,198 | -31.000% |
| 2026-08-17 | 35.45 | 35.45 | 34.95 | 34.95 | +0.866% | 2 | 2,199 | -34.850% |
| 2026-08-14 | 36.05 | 36.18 | 34.65 | 34.65 | -9.530% | 3 | 2,199 | -34.286% |
| 2026-08-13 | 38.70 | 38.70 | 38.30 | 38.30 | +9.429% | 2 | 2,200 | -40.548% |
| 2026-08-12 | 35.00 | 35.00 | 35.00 | 35.00 | +2.041% | 1 | 2,200 | -34.943% |
| 2026-08-11 | 34.90 | 34.90 | 34.30 | 34.30 | -0.116% | 5 | 2,197 | -33.615% |
| 2026-08-07 | 35.20 | 35.20 | 34.34 | 34.34 | +4.061% | 8 | 2,197 | -33.692% |
| 2026-08-06 | 33.00 | 33.00 | 33.00 | 33.00 | -6.250% | 1 | 2,196 | -31.000% |
| 2026-08-05 | 35.00 | 35.20 | 35.00 | 35.20 | +1.004% | 2 | 2,196 | -35.313% |
| 2026-08-04 | 34.90 | 36.50 | 33.12 | 34.85 | +2.802% | 9 | 2,195 | -34.663% |
| 2026-08-03 | 30.00 | 33.90 | 30.00 | 33.90 | +10.784% | 19 | 2,195 | -32.832% |
| 2026-07-31 | 29.50 | 31.50 | 29.45 | 30.60 | -1.290% | 7 | 2,194 | -25.588% |
| 2026-07-30 | 31.25 | 32.05 | 30.50 | 31.00 | -3.727% | 22 | 2,193 | -26.548% |
| 2026-07-29 | 34.25 | 34.25 | 32.20 | 32.20 | -9.551% | 3 | 2,192 | -29.286% |
| 2026-07-28 | 33.35 | 35.60 | 33.35 | 35.60 | -4.017% | 4 | 2,193 | -36.039% |
| 2026-07-27 | 40.00 | 40.40 | 37.09 | 37.09 | +0.108% | 3 | 2,193 | -38.609% |
| 2026-07-24 | 40.50 | 40.50 | 36.80 | 37.05 | -9.634% | 41 | 2,221 | -38.543% |
| 2026-07-23 | 41.00 | 41.00 | 41.00 | 41.00 | -9.111% | 3 | 2,221 | -44.463% |
| 2026-07-22 | 45.11 | 45.11 | 45.11 | 45.11 | -2.084% | 1 | 2,220 | -49.523% |
| 2026-07-21 | 46.07 | 46.07 | 46.07 | 46.07 | +9.171% | 1 | 2,219 | -50.575% |
| 2026-07-17 | 42.20 | 42.20 | 42.20 | 42.20 | -15.532% | 1 | 2,220 | -46.043% |
| 2026-07-16 | 49.96 | 49.96 | 49.96 | 49.96 | -6.965% | 1 | 2,220 | -54.424% |
| 2026-07-15 | 53.75 | 53.75 | 50.75 | 53.70 | +10.131% | 24 | 2,241 | -57.598% |
| 2026-07-14 | 48.76 | 48.76 | 48.76 | 48.76 | -3.254% | 1 | 2,241 | -53.302% |
| 2026-07-08 | 49.00 | 50.40 | 49.00 | 50.40 | -5.317% | 3 | 2,240 | -54.821% |
| 2026-07-07 | 53.33 | 54.80 | 50.95 | 53.23 | -3.569% | 55 | 2,220 | -57.223% |
| 2026-07-06 | 52.82 | 55.20 | 52.82 | 55.20 | +7.707% | 5 | 2,223 | -58.750% |
| 2026-07-02 | 54.45 | 56.20 | 50.66 | 51.25 | +5.670% | 27 | 2,243 | -55.571% |
| 2026-07-01 | 44.78 | 48.51 | 44.78 | 48.50 | +12.607% | 9 | 2,243 | -53.052% |
| 2026-06-29 | 42.50 | 43.07 | 42.50 | 43.07 | +7.675% | 61 | 2,239 | -47.133% |
| 2026-06-26 | 36.55 | 40.00 | 36.55 | 40.00 | +12.360% | 8 | 2,239 | -43.075% |
| 2026-06-25 | 37.36 | 37.36 | 35.60 | 35.60 | -11.706% | 5 | 2,242 | -36.039% |
| 2026-06-24 | 40.00 | 40.32 | 40.00 | 40.32 | -9.393% | 3 | 2,243 | -43.527% |
| 2026-06-23 | 44.50 | 44.50 | 44.50 | 44.50 | -2.519% | 1 | 2,244 | -48.831% |
| 2026-06-22 | 49.50 | 49.50 | 45.40 | 45.65 | -2.374% | 31 | 2,244 | -50.120% |
| 2026-06-18 | 45.30 | 46.83 | 45.30 | 46.76 | -2.583% | 104 | 2,224 | -51.305% |
| 2026-06-17 | 44.95 | 48.00 | 44.95 | 48.00 | +24.935% | 25 | 2,238 | -52.563% |
| 2026-06-16 | 38.75 | 38.81 | 36.31 | 38.42 | -8.763% | 41 | 2,214 | -40.734% |
| 2026-06-15 | 42.00 | 42.11 | 40.35 | 42.11 | +9.235% | 27 | 2,215 | -45.927% |
| 2026-06-12 | 37.37 | 39.08 | 37.37 | 38.55 | +4.049% | 5 | 2,217 | -40.934% |
| 2026-06-11 | 33.37 | 37.05 | 32.70 | 37.05 | +13.164% | 7 | 2,219 | -38.543% |
| 2026-06-10 | 30.35 | 35.20 | 30.35 | 32.74 | +8.053% | 30 | 2,220 | -30.452% |
| 2026-06-09 | 32.96 | 32.96 | 30.30 | 30.30 | -3.133% | 16 | 2,222 | -24.851% |
| 2026-06-08 | 30.55 | 31.28 | 30.55 | 31.28 | +5.320% | 31 | 2,225 | -27.206% |
| 2026-06-05 | 30.45 | 30.45 | 27.60 | 29.70 | -10.000% | 35 | 2,223 | -23.333% |
| 2026-06-04 | 31.00 | 33.00 | 29.74 | 33.00 | +13.014% | 11 | 2,221 | -31.000% |
| 2026-06-03 | 29.85 | 30.60 | 29.20 | 29.20 | -12.992% | 39 | 2,220 | -22.021% |
| 2026-06-02 | 32.85 | 33.60 | 31.70 | 33.56 | -4.114% | 58 | 2,219 | -32.151% |
| 2026-06-01 | 31.50 | 35.00 | 31.50 | 35.00 | -3.846% | 23 | 2,219 | -34.943% |
| 2026-05-29 | 32.20 | 36.55 | 31.13 | 36.40 | +27.051% | 99 | 2,242 | -37.445% |
| 2026-05-28 | 22.65 | 28.70 | 22.20 | 28.65 | +24.187% | 25 | 2,233 | -20.524% |
| 2026-05-27 | 22.00 | 23.07 | 22.00 | 23.07 | +4.864% | 3 | 2,231 | -1.300% |
| 2026-05-26 | 22.41 | 22.83 | 21.77 | 22.00 | +2.326% | 33 | 2,239 | +3.500% |
| 2026-05-22 | 23.34 | 23.77 | 21.50 | 21.50 | -8.511% | 6 | 2,241 | +5.907% |
| 2026-05-21 | 23.50 | 23.50 | 23.50 | 23.50 | +1.075% | 1 | 2,242 | -3.106% |
| 2026-05-20 | 23.00 | 23.25 | 23.00 | 23.25 | +3.563% | 4 | 2,239 | -2.065% |
| 2026-05-19 | 22.90 | 22.90 | 21.49 | 22.45 | -4.953% | 27 | 2,240 | +1.425% |
| 2026-05-18 | 23.75 | 24.20 | 23.62 | 23.62 | -2.678% | 6 | 2,242 | -3.599% |
| 2026-05-15 | 24.90 | 24.92 | 24.01 | 24.27 | -9.676% | 80 | 2,244 | -6.180% |
| 2026-05-14 | 27.50 | 27.60 | 26.87 | 26.87 | +10.304% | 4 | 2,244 | -15.259% |
| 2026-05-13 | 24.43 | 24.46 | 23.31 | 24.36 | -2.560% | 90 | 2,248 | -6.527% |
| 2026-05-12 | 25.69 | 25.80 | 23.83 | 25.00 | +6.293% | 47 | 2,247 | -8.920% |
| 2026-05-11 | 23.70 | 23.92 | 23.52 | 23.52 | -2.000% | 3 | 2,247 | -3.189% |
| 2026-05-08 | 23.12 | 24.00 | 22.50 | 24.00 | +0.925% | 16 | 2,251 | -5.125% |
| 2026-05-07 | 25.50 | 25.50 | 23.78 | 23.78 | -4.956% | 5 | 2,253 | -4.247% |
| 2026-05-06 | 24.84 | 25.02 | 24.39 | 25.02 | +2.963% | 3 | 2,253 | -8.993% |
| 2026-05-05 | 24.30 | 24.30 | 24.30 | 24.30 | +1.377% | 1 | 2,254 | -6.296% |
| 2026-05-04 | 24.58 | 24.58 | 23.97 | 23.97 | +6.015% | 2 | 2,254 | -5.006% |
| 2026-05-01 | 22.24 | 22.96 | 22.24 | 22.61 | +3.336% | 10 | 2,251 | +0.708% |
| 2026-04-30 | 21.80 | 22.25 | 21.80 | 21.88 | +6.472% | 8 | 2,251 | +4.068% |
| 2026-04-29 | 21.90 | 22.00 | 20.35 | 20.55 | -27.895% | 29 | 2,248 | +10.803% |
| 2026-04-28 | 28.20 | 28.90 | 28.20 | 28.50 | -3.390% | 3 | 2,255 | -20.105% |
| 2026-04-27 | 29.35 | 30.25 | 29.25 | 29.50 | -5.449% | 17 | 2,255 | -22.814% |
| 2026-04-24 | 29.95 | 31.20 | 29.27 | 31.20 | +6.667% | 29 | 2,248 | -27.019% |
| 2026-04-23 | 32.10 | 32.43 | 29.05 | 29.25 | -10.386% | 37 | 2,251 | -22.154% |
| 2026-04-22 | 33.00 | 33.75 | 32.44 | 32.64 | +3.030% | 168 | 2,236 | -30.239% |
| 2026-04-21 | 33.97 | 34.60 | 31.25 | 31.68 | -7.827% | 118 | 2,263 | -28.125% |
| 2026-04-20 | 33.75 | 35.29 | 33.20 | 34.37 | -1.065% | 50 | 2,263 | -33.750% |
| 2026-04-17 | 34.20 | 36.51 | 34.20 | 34.74 | +6.141% | 57 | 2,277 | -34.456% |
| 2026-04-16 | 32.19 | 32.73 | 29.40 | 32.73 | +1.836% | 40 | 2,283 | -30.431% |
| 2026-04-15 | 28.50 | 32.60 | 28.50 | 32.14 | +23.378% | 88 | 2,304 | -29.154% |
| 2026-04-14 | 25.82 | 26.35 | 25.74 | 26.05 | +33.180% | 9 | 2,291 | -12.591% |
| 2026-04-10 | 19.56 | 19.56 | 19.56 | 19.56 | -2.200% | 5 | 2,291 | +16.411% |
| 2026-04-09 | 21.20 | 21.20 | 20.00 | 20.00 | -5.258% | 2 | 2,288 | +13.850% |
| 2026-04-08 | 24.34 | 24.34 | 20.75 | 21.11 | +4.660% | 51 | 2,287 | +7.864% |
| 2026-04-02 | 18.20 | 20.17 | 18.05 | 20.17 | -1.369% | 12 | 2,327 | +12.890% |
| 2026-04-01 | 21.30 | 21.30 | 20.45 | 20.45 | +3.807% | 12 | 2,327 | +11.345% |
| 2026-03-31 | 18.15 | 20.00 | 18.15 | 19.70 | +11.615% | 36 | 2,327 | +15.584% |
| 2026-03-30 | 19.00 | 19.40 | 17.65 | 17.65 | -5.209% | 4 | 2,310 | +29.008% |
| 2026-03-27 | 18.95 | 19.55 | 18.62 | 18.62 | -11.754% | 278 | 2,310 | +22.288% |
| 2026-03-26 | 21.27 | 21.30 | 21.10 | 21.10 | -9.052% | 13 | 2,190 | +7.915% |
| 2026-03-25 | 23.20 | 23.20 | 23.20 | 23.20 | +11.807% | 3 | 2,190 | -1.853% |
| 2026-03-24 | 21.05 | 21.05 | 20.50 | 20.75 | -7.778% | 6 | 2,187 | +9.735% |
| 2026-03-23 | 22.00 | 22.50 | 20.95 | 22.50 | +6.132% | 9 | 2,189 | +1.200% |
| 2026-03-20 | 22.60 | 22.60 | 21.20 | 21.20 | -14.343% | 7 | 2,183 | +7.406% |
| 2026-03-16 | 24.75 | 24.75 | 24.75 | 24.75 | +0.487% | 1 | 2,178 | -8.000% |
| 2026-03-13 | 25.15 | 25.15 | 24.63 | 24.63 | -3.789% | 9 | 2,178 | -7.552% |
| 2026-03-12 | 25.60 | 25.60 | 25.60 | 25.60 | -1.840% | 2 | 2,173 | -11.055% |
| 2026-03-11 | 26.08 | 26.08 | 26.08 | 26.08 | -1.585% | 1 | 2,173 | -12.692% |
| 2026-03-09 | 26.50 | 26.50 | 26.50 | 26.50 | -5.627% | 2 | 2,173 | -14.075% |
| 2026-03-05 | 29.80 | 29.80 | 28.01 | 28.08 | -6.711% | 4 | 2,173 | -18.910% |
| 2026-03-04 | 29.43 | 30.10 | 29.43 | 30.10 | +20.400% | 2 | 2,175 | -24.352% |
| 2026-03-03 | 25.00 | 25.00 | 25.00 | 25.00 | -3.288% | 1 | 2,173 | -8.920% |
| 2026-02-27 | 25.85 | 25.85 | 25.85 | 25.85 | -3.002% | 1 | 2,173 | -11.915% |
| 2026-02-26 | 26.65 | 26.65 | 26.65 | 26.65 | +2.500% | 1 | 2,173 | -14.559% |
| 2026-02-25 | 25.92 | 26.00 | 25.92 | 26.00 | +7.660% | 58 | 2,230 | -12.423% |
| 2026-02-24 | 22.00 | 24.15 | 22.00 | 24.15 | +5.000% | 58 | 2,230 | -5.714% |
| 2026-02-23 | 24.48 | 24.48 | 23.00 | 23.00 | -15.565% | 62 | 2,173 | -1.000% |
| 2026-02-18 | 25.51 | 27.24 | 25.51 | 27.24 | +3.182% | 53 | 2,173 | -16.410% |
| 2026-02-13 | 26.42 | 26.50 | 26.40 | 26.40 | +11.675% | 7 | 2,124 | -13.750% |
| 2026-02-12 | 27.00 | 27.00 | 23.30 | 23.64 | -12.606% | 10 | 2,124 | -3.680% |
| 2026-02-11 | 26.32 | 27.05 | 25.06 | 27.05 | -18.549% | 50 | 2,119 | -15.823% |
| 2026-02-10 | 32.88 | 34.00 | 32.88 | 33.21 | -1.746% | 16 | 2,115 | -31.436% |
| 2026-02-09 | 33.55 | 34.50 | 33.55 | 33.80 | +7.987% | 16 | 2,109 | -32.633% |
| 2026-02-06 | 30.40 | 31.43 | 30.25 | 31.30 | +20.154% | 9 | 2,098 | -27.252% |
| 2026-02-05 | 27.47 | 28.17 | 24.85 | 26.05 | -7.951% | 33 | 2,096 | -12.591% |
| 2026-02-04 | 29.52 | 29.85 | 28.12 | 28.30 | -14.242% | 51 | 2,099 | -19.541% |
| 2026-02-03 | 33.20 | 33.20 | 32.00 | 33.00 | -5.172% | 7 | 2,069 | -31.000% |
| 2026-02-02 | 37.55 | 37.55 | 34.80 | 34.80 | -16.607% | 54 | 2,068 | -34.569% |
| 2026-01-30 | 41.73 | 41.73 | 41.73 | 41.73 | -9.283% | 1 | 2,058 | -45.435% |
| 2026-01-28 | 46.50 | 46.50 | 44.95 | 46.00 | -2.418% | 4 | 2,058 | -50.500% |
| 2026-01-27 | 47.14 | 47.14 | 47.14 | 47.14 | -5.720% | 1 | 2,057 | -51.697% |
| 2026-01-23 | 50.00 | 50.00 | 50.00 | 50.00 | +5.374% | 1 | 2,057 | -54.460% |
| 2026-01-20 | 46.80 | 47.45 | 46.80 | 47.45 | -1.392% | 7 | 2,057 | -52.013% |
| 2026-01-16 | 51.00 | 51.00 | 48.12 | 48.12 | -5.462% | 4 | 2,055 | -52.681% |
| 2026-01-15 | 54.91 | 55.85 | 50.90 | 50.90 | -10.308% | 23 | 2,055 | -55.265% |
| 2026-01-12 | 56.75 | 56.75 | 56.75 | 56.75 | +4.320% | 5 | 2,049 | -59.877% |
| 2026-01-08 | 54.40 | 54.40 | 54.40 | 54.40 | -4.678% | 5 | 2,049 | -58.143% |
| 2026-01-06 | 58.75 | 58.75 | 57.07 | 57.07 | +4.600% | 3 | 2,049 | -60.102% |
| 2026-01-02 | 52.00 | 54.56 | 52.00 | 54.56 | -0.800% | 7 | 2,047 | -58.266% |
| 2025-12-30 | 56.64 | 56.64 | 55.00 | 55.00 | -3.237% | 3 | 2,047 | -58.600% |
| 2025-12-29 | 56.84 | 56.84 | 56.84 | 56.84 | -8.323% | 1 | 2,046 | -59.940% |
| 2025-12-19 | 62.00 | 62.00 | 62.00 | 62.00 | +4.097% | 1 | 2,046 | -63.274% |
| 2025-12-16 | 58.87 | 59.56 | 58.87 | 59.56 | -0.151% | 4 | 2,046 | -61.770% |
| 2025-12-12 | 60.49 | 60.49 | 59.65 | 59.65 | -20.233% | 12 | 2,045 | -61.827% |
| 2025-12-09 | 74.78 | 74.78 | 74.78 | 74.78 | -1.281% | 1 | 2,033 | -69.551% |
| 2025-12-04 | 72.20 | 75.75 | 72.20 | 75.75 | +14.461% | 3 | 2,033 | -69.941% |
| 2025-12-03 | 66.18 | 66.18 | 66.18 | 66.18 | -3.033% | 1 | 2,033 | -65.594% |
| 2025-11-26 | 68.25 | 68.25 | 68.25 | 68.25 | +36.774% | 1 | 2,033 | -66.637% |
| 2025-11-21 | 49.90 | 49.90 | 49.90 | 49.90 | -5.277% | 1 | 2,033 | -54.369% |
| 2025-11-20 | 53.14 | 53.14 | 52.68 | 52.68 | -8.143% | 4 | 2,033 | -56.777% |
| 2025-11-18 | 57.35 | 57.35 | 57.35 | 57.35 | -4.560% | 1 | 2,029 | -60.296% |
| 2025-11-17 | 59.95 | 60.09 | 59.95 | 60.09 | -9.653% | 2 | 2,028 | -62.107% |
| 2025-11-14 | 66.51 | 66.51 | 66.51 | 66.51 | +5.823% | 1 | 2,028 | -65.765% |
| 2025-11-13 | 62.00 | 63.00 | 62.00 | 62.85 | -14.057% | 21 | 2,028 | -63.771% |
| 2025-11-11 | 73.14 | 73.14 | 73.13 | 73.13 | -0.232% | 2 | 2,033 | -68.864% |
| 2025-11-10 | 76.50 | 76.50 | 73.30 | 73.30 | +13.205% | 10 | 2,033 | -68.936% |
| 2025-11-07 | 64.75 | 64.75 | 64.75 | 64.75 | -21.324% | 1 | 2,033 | -64.834% |
| 2025-11-03 | 85.22 | 85.60 | 82.30 | 82.30 | -3.821% | 6 | 2,032 | -72.333% |
| 2025-10-31 | 84.52 | 85.57 | 84.38 | 85.57 | +1.748% | 6 | 2,032 | -73.390% |
| 2025-10-27 | 84.10 | 84.10 | 84.10 | 84.10 | +21.007% | 1 | 2,032 | -72.925% |
| 2025-10-23 | 69.50 | 69.50 | 69.50 | 69.50 | +11.826% | 1 | 2,032 | -67.237% |
| 2025-10-22 | 68.83 | 68.83 | 62.15 | 62.15 | -9.336% | 2 | 2,033 | -63.363% |
| 2025-10-17 | 67.50 | 68.55 | 65.98 | 68.55 | -3.451% | 22 | 2,035 | -66.783% |
| 2025-10-16 | 71.00 | 71.00 | 71.00 | 71.00 | -18.438% | 4 | 2,035 | -67.930% |
| 2025-10-10 | 87.05 | 87.05 | 87.05 | 87.05 | +1.068% | 1 | 2,033 | -73.843% |
| 2025-10-09 | 86.13 | 86.13 | 86.13 | 86.13 | -1.566% | 1 | 2,033 | -73.563% |
| 2025-10-08 | 87.50 | 87.50 | 87.50 | 87.50 | +6.877% | 200 | 2,033 | -73.977% |
| 2025-10-07 | 82.52 | 82.52 | 78.85 | 81.87 | -1.717% | 15 | 2,033 | -72.188% |
| 2025-10-06 | 83.30 | 83.30 | 83.30 | 83.30 | -0.573% | 1 | 2,033 | -72.665% |
| 2025-10-03 | 85.53 | 85.53 | 83.78 | 83.78 | +5.331% | 17 | 2,034 | -72.822% |
| 2025-10-02 | 80.66 | 80.91 | 79.54 | 79.54 | +1.454% | 16 | 2,036 | -71.373% |
| 2025-09-30 | 73.83 | 78.40 | 73.83 | 78.40 | +8.889% | 23 | 2,035 | -70.957% |
| 2025-09-29 | 67.00 | 72.00 | 67.00 | 72.00 | +18.930% | 415 | 2,036 | -68.375% |
| 2025-09-26 | 60.50 | 60.54 | 60.50 | 60.54 | -3.383% | 15 | 1,636 | -62.389% |
| 2025-09-25 | 62.66 | 62.66 | 62.66 | 62.66 | -4.453% | 1 | 1,649 | -63.661% |
| 2025-09-24 | 65.60 | 66.45 | 65.58 | 65.58 | -0.334% | 3 | 1,649 | -65.279% |
| 2025-09-23 | 64.96 | 65.80 | 64.96 | 65.80 | +4.444% | 3 | 1,647 | -65.395% |
| 2025-09-22 | 62.00 | 63.00 | 62.00 | 63.00 | +0.962% | 8 | 1,647 | -63.857% |
| 2025-09-19 | 61.48 | 62.40 | 61.48 | 62.40 | +3.603% | 53 | 1,650 | -63.510% |
| 2025-09-18 | 61.10 | 61.50 | 60.23 | 60.23 | +3.488% | 3 | 1,677 | -62.195% |
| 2025-09-17 | 58.70 | 58.70 | 56.93 | 58.20 | +1.873% | 6 | 1,676 | -60.876% |
| 2025-09-16 | 56.95 | 57.50 | 56.95 | 57.13 | +3.123% | 6 | 1,676 | -60.144% |
| 2025-09-15 | 54.84 | 55.75 | 54.84 | 55.40 | -2.120% | 4 | 1,676 | -58.899% |
| 2025-09-12 | 56.27 | 56.85 | 56.06 | 56.60 | -6.431% | 4 | 1,675 | -59.770% |
| 2025-09-11 | 59.50 | 60.80 | 59.25 | 60.49 | +4.203% | 9 | 1,676 | -62.357% |
| 2025-09-10 | 62.75 | 62.75 | 58.05 | 58.05 | +3.772% | 5 | 1,675 | -60.775% |
| 2025-09-09 | 56.95 | 56.95 | 55.94 | 55.94 | -1.044% | 2 | 1,675 | -59.296% |
| 2025-09-08 | 53.50 | 56.66 | 53.50 | 56.53 | +27.896% | 51 | 1,676 | -59.721% |
| 2025-09-05 | 41.50 | 44.20 | 41.40 | 44.20 | -1.229% | 16 | 1,675 | -48.484% |
| 2025-09-04 | 46.00 | 46.00 | 44.75 | 44.75 | +1.797% | 2 | 1,676 | -49.117% |
| 2025-09-03 | 43.84 | 43.96 | 43.84 | 43.96 | -1.125% | 16 | 1,677 | -48.203% |
| 2025-09-02 | 42.10 | 44.90 | 42.10 | 44.46 | -4.305% | 23 | 1,662 | -48.785% |
| 2025-08-29 | 47.20 | 47.20 | 46.46 | 46.46 | -1.526% | 3 | 1,665 | -50.990% |
| 2025-08-28 | 47.00 | 47.35 | 46.83 | 47.18 | +1.245% | 6 | 1,665 | -51.738% |
| 2025-08-27 | 48.00 | 48.35 | 46.60 | 46.60 | -8.032% | 509 | 1,664 | -51.137% |
| 2025-08-26 | 50.67 | 50.67 | 50.67 | 50.67 | -1.132% | 6 | 1,218 | -55.062% |
| 2025-08-25 | 51.20 | 51.30 | 50.35 | 51.25 | -0.582% | 5 | 1,212 | -55.571% |
| 2025-08-22 | 51.50 | 51.55 | 51.05 | 51.55 | +4.564% | 21 | 1,211 | -55.829% |
| 2025-08-21 | 48.10 | 49.30 | 48.10 | 49.30 | +2.708% | 3 | 1,202 | -53.813% |
| 2025-08-20 | 44.93 | 48.80 | 44.93 | 48.00 | -3.518% | 26 | 1,203 | -52.563% |
| 2025-08-19 | 56.80 | 56.80 | 49.75 | 49.75 | -9.447% | 964 | 1,187 | -54.231% |
| 2025-08-15 | 54.05 | 54.94 | 54.05 | 54.94 | +5.654% | 7 | 506 | -58.555% |
| 2025-08-14 | 52.80 | 52.80 | 52.00 | 52.00 | 0.000% | 3 | 512 | -56.212% |
| 2025-08-13 | 56.34 | 56.34 | 50.72 | 52.00 | -9.879% | 11 | 511 | -56.212% |
| 2025-08-11 | 56.70 | 58.35 | 56.70 | 57.70 | +11.930% | 48 | 507 | -60.537% |
| 2025-08-07 | 52.90 | 52.90 | 51.55 | 51.55 | +8.162% | 14 | 510 | -55.829% |
| 2025-08-06 | 47.90 | 47.90 | 46.68 | 47.66 | -0.209% | 29 | 518 | -52.224% |
| 2025-08-05 | 47.22 | 47.76 | 47.22 | 47.76 | -4.096% | 4 | 544 | -52.324% |
| 2025-08-04 | 43.94 | 49.80 | 43.94 | 49.80 | +6.410% | 5 | 545 | -54.277% |
| 2025-08-01 | 42.20 | 47.40 | 40.00 | 46.80 | +0.257% | 30 | 544 | -51.346% |
| 2025-07-31 | 50.85 | 50.85 | 46.68 | 46.68 | -5.887% | 16 | 544 | -51.221% |
| 2025-07-30 | 49.96 | 50.50 | 49.60 | 49.60 | +2.268% | 14 | 553 | -54.093% |
| 2025-07-29 | 50.00 | 50.00 | 48.50 | 48.50 | -3.290% | 102 | 560 | -53.052% |
| 2025-07-28 | 49.60 | 50.15 | 48.97 | 50.15 | +2.035% | 8 | 660 | -54.596% |
| 2025-07-25 | 48.58 | 49.50 | 48.58 | 49.15 | +6.339% | 22 | 657 | -53.672% |
| 2025-07-24 | 46.80 | 46.80 | 46.22 | 46.22 | -1.282% | 6 | 655 | -50.736% |
| 2025-07-23 | 46.94 | 46.94 | 46.82 | 46.82 | -1.804% | 50 | 649 | -51.367% |
| 2025-07-22 | 45.48 | 48.75 | 45.48 | 47.68 | -4.925% | 22 | 610 | -52.244% |
| 2025-07-21 | 52.20 | 53.25 | 50.15 | 50.15 | -7.677% | 9 | 620 | -54.596% |
| 2025-07-18 | 54.91 | 56.76 | 53.30 | 54.32 | +8.488% | 62 | 621 | -58.082% |
| 2025-07-17 | 49.76 | 51.61 | 49.76 | 50.07 | +0.988% | 40 | 622 | -54.524% |
| 2025-07-16 | 49.10 | 49.58 | 49.10 | 49.58 | +6.122% | 3 | 621 | -54.074% |
| 2025-07-15 | 45.60 | 47.04 | 45.60 | 46.72 | +0.646% | 153 | 623 | -51.263% |
| 2025-07-14 | 46.85 | 47.89 | 46.15 | 46.42 | -1.860% | 5 | 705 | -50.948% |
| 2025-07-11 | 48.12 | 48.12 | 46.49 | 47.30 | +2.470% | 4 | 707 | -51.860% |
| 2025-07-10 | 43.50 | 46.16 | 43.00 | 46.16 | +9.384% | 19 | 707 | -50.672% |
| 2025-07-09 | 41.20 | 42.89 | 41.20 | 42.20 | +2.353% | 20 | 707 | -46.043% |
| 2025-07-08 | 44.15 | 44.15 | 40.87 | 41.23 | -1.833% | 28 | 713 | -44.773% |
| 2025-07-07 | 44.00 | 44.00 | 42.00 | 42.00 | -3.824% | 7 | 708 | -45.786% |
| 2025-07-03 | 42.71 | 43.67 | 42.37 | 43.67 | -6.207% | 13 | 691 | -47.859% |
| 2025-07-02 | 43.15 | 48.31 | 43.15 | 46.56 | +11.414% | 61 | 691 | -51.095% |
| 2025-07-01 | 43.39 | 47.04 | 40.11 | 41.79 | -1.901% | 76 | 640 | -45.513% |
| 2025-06-30 | 36.18 | 43.08 | 36.18 | 42.60 | +22.767% | 85 | 620 | -46.549% |
| 2025-06-27 | 34.85 | 34.86 | 33.10 | 34.70 | -0.857% | 26 | 602 | -34.380% |
| 2025-06-26 | 34.68 | 35.16 | 34.32 | 35.00 | +4.728% | 19 | 578 | -34.943% |
| 2025-06-25 | 35.14 | 36.09 | 33.40 | 33.42 | +0.330% | 340 | 571 | -31.867% |
| 2025-06-24 | 30.95 | 33.92 | 30.95 | 33.31 | +12.534% | 34 | 268 | -31.642% |
| 2025-06-23 | 31.15 | 31.30 | 29.35 | 29.60 | -5.792% | 48 | 266 | -23.074% |
| 2025-06-20 | 30.23 | 31.50 | 29.64 | 31.42 | +0.512% | 22 | 242 | -27.530% |
| 2025-06-18 | 31.50 | 31.50 | 30.75 | 31.26 | +11.246% | 4 | 238 | -27.159% |
| 2025-06-17 | 30.10 | 30.10 | 28.10 | 28.10 | -6.020% | 2 | 238 | -18.968% |
| 2025-06-16 | 29.00 | 29.90 | 29.00 | 29.90 | +7.168% | 6 | 237 | -23.846% |
| 2025-06-13 | 27.90 | 27.90 | 27.90 | 27.90 | -2.345% | 8 | 236 | -18.387% |
| 2025-06-12 | 29.08 | 29.08 | 28.57 | 28.57 | +4.461% | 3 | 237 | -20.301% |
| 2025-06-11 | 27.35 | 27.35 | 27.35 | 27.35 | -0.182% | 2 | 237 | -16.746% |
| 2025-06-10 | 26.90 | 28.35 | 26.80 | 27.40 | +3.008% | 23 | 237 | -16.898% |
| 2025-06-09 | 26.32 | 26.60 | 25.95 | 26.60 | -10.738% | 162 | 236 | -14.398% |
| 2025-06-06 | 28.68 | 30.55 | 28.44 | 29.80 | +8.759% | 14 | 77 | -23.591% |
| 2025-06-05 | 28.59 | 30.15 | 27.00 | 27.40 | +1.107% | 10 | 76 | -16.898% |
| 2025-06-04 | 26.82 | 27.10 | 26.22 | 27.10 | +0.557% | 42 | 76 | -15.978% |
| 2025-06-03 | 24.90 | 26.95 | 24.90 | 26.95 | +12.998% | 14 | 53 | -15.510% |
| 2025-06-02 | 23.00 | 23.85 | 22.45 | 23.85 | +10.417% | 16 | 46 | -4.528% |
| 2025-05-30 | 20.90 | 21.60 | 20.90 | 21.60 | +2.857% | 22 | 38 | +5.417% |
| 2025-05-29 | 21.00 | 21.00 | 21.00 | 21.00 | -5.830% | 2 | 28 | +8.429% |
| 2025-05-28 | 22.30 | 22.30 | 22.30 | 22.30 | -2.832% | 1 | 28 | +2.108% |
| 2025-05-27 | 22.90 | 22.95 | 22.90 | 22.95 | +10.072% | 2 | 27 | -0.784% |
| 2025-05-23 | 20.85 | 20.85 | 20.85 | 20.85 | -5.869% | 2 | 24 | +9.209% |
| 2025-05-21 | 22.95 | 22.95 | 22.15 | 22.15 | +4.976% | 2 | 24 | +2.799% |
| 2025-05-20 | 21.10 | 21.10 | 21.10 | 21.10 | +9.896% | 1 | 23 | +7.915% |
| 2025-05-15 | 17.42 | 19.20 | 17.42 | 19.20 | -4.430% | 16 | 22 | +18.594% |
| 2025-05-14 | 20.09 | 20.09 | 20.09 | 20.09 | 0.000% | 12 | 0 | +13.340% |