HOOD271217C00090000
HOOD Dec 17 2027 90.00 Call
optionOPRA
EODOct 30, 2026
20.65USD-16.968%(-4.22)64Vol10,715OI
HOOD271217C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 20.73 | 21.36 | 20.20 | 20.65 | -16.968% | 64 | 10,723 | 0.000% |
| 2026-10-29 | 24.86 | 26.04 | 24.35 | 24.87 | -4.346% | 12 | 10,718 | -16.968% |
| 2026-10-28 | 25.50 | 26.50 | 25.00 | 26.00 | -10.959% | 70 | 10,713 | -20.577% |
| 2026-10-27 | 28.92 | 29.55 | 28.92 | 29.20 | +6.182% | 6 | 10,711 | -29.281% |
| 2026-10-26 | 28.40 | 28.50 | 26.75 | 27.50 | -8.789% | 29 | 10,704 | -24.909% |
| 2026-10-23 | 30.15 | 30.15 | 30.15 | 30.15 | +0.333% | 1 | 10,704 | -31.509% |
| 2026-10-22 | 32.00 | 32.00 | 29.70 | 30.05 | -11.068% | 19 | 10,702 | -31.281% |
| 2026-10-21 | 33.35 | 35.00 | 33.35 | 33.79 | +7.440% | 16 | 10,697 | -38.887% |
| 2026-10-20 | 30.87 | 32.40 | 30.87 | 31.45 | +2.610% | 25 | 10,700 | -34.340% |
| 2026-10-19 | 32.10 | 32.65 | 30.60 | 30.65 | -3.312% | 13 | 10,700 | -32.626% |
| 2026-10-16 | 35.40 | 35.40 | 31.65 | 31.70 | -12.067% | 13 | 10,702 | -34.858% |
| 2026-10-15 | 30.00 | 36.05 | 29.80 | 36.05 | +7.612% | 25 | 10,703 | -42.718% |
| 2026-10-14 | 36.76 | 36.76 | 33.50 | 33.50 | -18.610% | 32 | 10,700 | -38.358% |
| 2026-10-13 | 39.95 | 41.50 | 39.95 | 41.16 | +3.808% | 25 | 10,683 | -49.830% |
| 2026-10-12 | 39.30 | 39.65 | 39.30 | 39.65 | +2.987% | 5 | 10,681 | -47.919% |
| 2026-10-08 | 38.00 | 39.70 | 36.80 | 38.50 | -3.750% | 30 | 10,666 | -46.364% |
| 2026-10-07 | 39.40 | 40.50 | 38.85 | 40.00 | -4.762% | 22 | 10,656 | -48.375% |
| 2026-10-06 | 42.00 | 42.00 | 42.00 | 42.00 | -4.762% | 1 | 10,656 | -50.833% |
| 2026-10-05 | 44.10 | 44.10 | 44.10 | 44.10 | +1.147% | 1 | 10,656 | -53.175% |
| 2026-10-02 | 46.00 | 46.70 | 43.60 | 43.60 | +2.108% | 17 | 10,656 | -52.638% |
| 2026-10-01 | 43.84 | 43.84 | 41.90 | 42.70 | -1.839% | 6 | 10,655 | -51.639% |
| 2026-09-30 | 45.00 | 45.10 | 43.35 | 43.50 | -6.452% | 12 | 10,655 | -52.529% |
| 2026-09-29 | 48.00 | 48.00 | 46.00 | 46.50 | -1.064% | 9 | 10,659 | -55.591% |
| 2026-09-28 | 47.00 | 47.00 | 47.00 | 47.00 | -4.082% | 3 | 10,659 | -56.064% |
| 2026-09-25 | 48.95 | 49.00 | 48.30 | 49.00 | -4.521% | 9 | 10,659 | -57.857% |
| 2026-09-24 | 51.83 | 51.83 | 50.28 | 51.32 | -3.443% | 3 | 10,658 | -59.762% |
| 2026-09-23 | 54.22 | 55.47 | 53.15 | 53.15 | -1.901% | 9 | 10,658 | -61.148% |
| 2026-09-22 | 54.00 | 54.18 | 54.00 | 54.18 | -0.933% | 9 | 10,658 | -61.886% |
| 2026-09-21 | 55.60 | 55.60 | 53.54 | 54.69 | +7.193% | 11 | 10,659 | -62.242% |
| 2026-09-18 | 48.48 | 51.02 | 48.48 | 51.02 | +24.136% | 14 | 10,655 | -59.526% |
| 2026-09-17 | 41.85 | 41.85 | 40.97 | 41.10 | +5.385% | 4 | 10,655 | -49.757% |
| 2026-09-16 | 41.32 | 41.32 | 39.00 | 39.00 | -9.049% | 12 | 10,657 | -47.051% |
| 2026-09-15 | 43.27 | 43.70 | 42.88 | 42.88 | -4.711% | 11 | 10,657 | -51.842% |
| 2026-09-11 | 47.95 | 47.95 | 45.00 | 45.00 | -4.499% | 10 | 10,657 | -54.111% |
| 2026-09-10 | 45.30 | 47.12 | 45.30 | 47.12 | -3.045% | 2 | 10,657 | -56.176% |
| 2026-09-09 | 50.00 | 50.00 | 48.60 | 48.60 | -6.538% | 3 | 10,657 | -57.510% |
| 2026-09-08 | 54.00 | 54.95 | 52.00 | 52.00 | -3.256% | 16 | 10,658 | -60.288% |
| 2026-09-04 | 52.50 | 53.75 | 52.50 | 53.75 | -2.873% | 8 | 10,657 | -61.581% |
| 2026-09-03 | 49.25 | 55.34 | 49.25 | 55.34 | +36.642% | 58 | 10,661 | -62.685% |
| 2026-09-02 | 40.50 | 40.50 | 40.50 | 40.50 | +4.570% | 1 | 10,661 | -49.012% |
| 2026-09-01 | 40.09 | 40.65 | 38.73 | 38.73 | +5.820% | 27 | 10,662 | -46.682% |
| 2026-08-31 | 36.60 | 36.60 | 36.60 | 36.60 | -6.633% | 3 | 10,660 | -43.579% |
| 2026-08-28 | 41.40 | 42.75 | 39.20 | 39.20 | -12.304% | 29 | 10,650 | -47.321% |
| 2026-08-27 | 44.70 | 44.70 | 44.70 | 44.70 | +3.019% | 3 | 10,650 | -53.803% |
| 2026-08-26 | 44.22 | 44.22 | 43.08 | 43.39 | -3.363% | 61 | 10,681 | -52.408% |
| 2026-08-25 | 40.65 | 44.98 | 40.65 | 44.90 | +14.249% | 38 | 10,692 | -54.009% |
| 2026-08-24 | 42.32 | 43.05 | 39.00 | 39.30 | -9.593% | 54 | 10,700 | -47.455% |
| 2026-08-21 | 36.45 | 44.15 | 36.45 | 43.47 | +35.632% | 116 | 10,688 | -52.496% |
| 2026-08-20 | 34.00 | 34.00 | 31.50 | 32.05 | -1.838% | 102 | 10,688 | -35.569% |
| 2026-08-19 | 30.70 | 35.00 | 30.70 | 32.65 | +6.179% | 36 | 10,690 | -36.753% |
| 2026-08-18 | 31.00 | 31.15 | 30.45 | 30.75 | -5.675% | 9 | 10,690 | -32.846% |
| 2026-08-17 | 32.00 | 32.63 | 32.00 | 32.60 | -3.407% | 3 | 10,690 | -36.656% |
| 2026-08-14 | 33.87 | 34.20 | 33.10 | 33.75 | -6.768% | 8 | 10,690 | -38.815% |
| 2026-08-13 | 35.30 | 36.20 | 35.00 | 36.20 | +10.366% | 8 | 10,690 | -42.956% |
| 2026-08-12 | 33.50 | 33.50 | 31.85 | 32.80 | +0.768% | 27 | 10,700 | -37.043% |
| 2026-08-11 | 32.80 | 32.80 | 32.00 | 32.55 | -0.762% | 119 | 10,700 | -36.559% |
| 2026-08-10 | 32.80 | 32.80 | 32.80 | 32.80 | -0.906% | 1 | 10,700 | -37.043% |
| 2026-08-07 | 32.70 | 33.40 | 32.35 | 33.10 | +5.852% | 17 | 10,701 | -37.613% |
| 2026-08-06 | 32.30 | 32.30 | 31.27 | 31.27 | -5.443% | 10 | 10,701 | -33.962% |
| 2026-08-05 | 33.10 | 33.80 | 32.10 | 33.07 | -0.481% | 66 | 10,706 | -37.557% |
| 2026-08-04 | 32.00 | 33.23 | 30.83 | 33.23 | +9.489% | 112 | 10,704 | -37.857% |
| 2026-08-03 | 31.20 | 32.25 | 30.35 | 30.35 | +9.055% | 51 | 10,716 | -31.960% |
| 2026-07-31 | 30.55 | 30.55 | 27.83 | 27.83 | -5.243% | 7 | 10,715 | -25.799% |
| 2026-07-30 | 29.73 | 30.50 | 28.50 | 29.37 | -9.825% | 69 | 10,715 | -29.690% |
| 2026-07-29 | 32.27 | 32.57 | 31.25 | 32.57 | -0.398% | 9 | 10,715 | -36.598% |
| 2026-07-28 | 31.90 | 33.40 | 30.95 | 32.70 | -8.094% | 108 | 10,717 | -36.850% |
| 2026-07-27 | 36.77 | 38.05 | 34.50 | 35.58 | +0.367% | 16 | 10,718 | -41.962% |
| 2026-07-24 | 37.30 | 37.30 | 34.15 | 35.45 | -12.231% | 12 | 10,717 | -41.749% |
| 2026-07-23 | 39.85 | 40.98 | 39.85 | 40.39 | -7.468% | 29 | 10,716 | -48.873% |
| 2026-07-22 | 43.65 | 43.65 | 43.65 | 43.65 | -2.567% | 3 | 10,716 | -52.692% |
| 2026-07-21 | 44.97 | 44.97 | 44.80 | 44.80 | +13.995% | 6 | 10,716 | -53.906% |
| 2026-07-20 | 39.33 | 40.18 | 39.30 | 39.30 | -2.963% | 4 | 10,716 | -47.455% |
| 2026-07-17 | 39.00 | 41.08 | 38.00 | 40.50 | -8.989% | 35 | 10,718 | -49.012% |
| 2026-07-16 | 49.00 | 49.38 | 44.50 | 44.50 | -11.000% | 10 | 10,722 | -53.596% |
| 2026-07-15 | 49.46 | 50.91 | 49.46 | 50.00 | +7.527% | 77 | 10,720 | -58.700% |
| 2026-07-14 | 46.50 | 46.50 | 46.50 | 46.50 | -0.322% | 1 | 10,720 | -55.591% |
| 2026-07-13 | 49.50 | 49.50 | 46.30 | 46.65 | -0.214% | 16 | 10,720 | -55.734% |
| 2026-07-10 | 49.60 | 49.60 | 46.75 | 46.75 | -12.420% | 2 | 10,721 | -55.829% |
| 2026-07-09 | 51.00 | 53.38 | 51.00 | 53.38 | +14.796% | 11 | 10,721 | -61.315% |
| 2026-07-08 | 48.32 | 49.15 | 46.50 | 46.50 | -8.859% | 9 | 10,722 | -55.591% |
| 2026-07-07 | 51.29 | 51.29 | 49.50 | 51.02 | -3.335% | 7 | 10,727 | -59.526% |
| 2026-07-06 | 50.30 | 52.78 | 50.30 | 52.78 | +8.713% | 4 | 10,731 | -60.875% |
| 2026-07-02 | 52.65 | 54.60 | 47.94 | 48.55 | +5.543% | 33 | 10,745 | -57.467% |
| 2026-07-01 | 42.42 | 47.30 | 42.42 | 46.00 | +14.856% | 13 | 10,745 | -55.109% |
| 2026-06-30 | 40.00 | 40.05 | 40.00 | 40.05 | -1.403% | 2 | 10,745 | -48.439% |
| 2026-06-29 | 38.40 | 40.75 | 38.40 | 40.62 | +11.288% | 59 | 10,774 | -49.163% |
| 2026-06-26 | 35.90 | 36.50 | 35.90 | 36.50 | +0.690% | 6 | 10,774 | -43.425% |
| 2026-06-25 | 34.75 | 36.25 | 34.75 | 36.25 | -2.027% | 3 | 10,774 | -43.034% |
| 2026-06-24 | 38.75 | 39.00 | 36.71 | 37.00 | -10.585% | 4 | 10,774 | -44.189% |
| 2026-06-23 | 41.55 | 43.00 | 41.20 | 41.38 | -4.764% | 21 | 10,781 | -50.097% |
| 2026-06-22 | 45.71 | 45.71 | 43.45 | 43.45 | -1.362% | 3 | 10,780 | -52.474% |
| 2026-06-18 | 43.00 | 44.05 | 43.00 | 44.05 | +2.753% | 5 | 10,783 | -53.121% |
| 2026-06-17 | 38.69 | 46.95 | 38.68 | 42.87 | +18.425% | 88 | 10,783 | -51.831% |
| 2026-06-16 | 39.76 | 39.76 | 35.65 | 36.20 | -6.749% | 202 | 10,817 | -42.956% |
| 2026-06-15 | 39.00 | 39.96 | 38.47 | 38.82 | +9.475% | 33 | 10,827 | -46.806% |
| 2026-06-12 | 35.15 | 37.00 | 33.20 | 35.46 | +3.563% | 17 | 10,834 | -41.765% |
| 2026-06-11 | 31.50 | 35.48 | 30.30 | 34.24 | +10.702% | 62 | 10,849 | -39.690% |
| 2026-06-10 | 31.00 | 34.00 | 30.30 | 30.93 | +12.883% | 35 | 10,864 | -33.236% |
| 2026-06-09 | 30.04 | 30.50 | 27.40 | 27.40 | -7.213% | 15 | 10,867 | -24.635% |
| 2026-06-08 | 29.50 | 29.53 | 29.50 | 29.53 | +10.682% | 8 | 10,870 | -30.071% |
| 2026-06-05 | 28.50 | 28.50 | 25.72 | 26.68 | -12.323% | 10 | 10,870 | -22.601% |
| 2026-06-04 | 27.92 | 30.43 | 27.92 | 30.43 | +10.775% | 10 | 10,868 | -32.139% |
| 2026-06-03 | 28.63 | 28.96 | 27.47 | 27.47 | -12.959% | 82 | 10,876 | -24.827% |
| 2026-06-02 | 31.61 | 32.44 | 30.03 | 31.56 | -4.508% | 74 | 10,816 | -34.569% |
| 2026-06-01 | 32.00 | 33.92 | 29.26 | 33.05 | -4.865% | 311 | 10,793 | -37.519% |
| 2026-05-29 | 30.30 | 35.00 | 29.00 | 34.74 | +26.742% | 61 | 10,792 | -40.558% |
| 2026-05-28 | 20.45 | 27.41 | 20.45 | 27.41 | +29.476% | 44 | 10,788 | -24.663% |
| 2026-05-27 | 20.50 | 21.56 | 20.45 | 21.17 | +4.906% | 33 | 10,786 | -2.456% |
| 2026-05-26 | 20.94 | 21.20 | 20.18 | 20.18 | +0.498% | 57 | 10,833 | +2.329% |
| 2026-05-22 | 21.75 | 21.84 | 20.08 | 20.08 | -5.904% | 42 | 10,841 | +2.839% |
| 2026-05-21 | 21.55 | 21.55 | 21.34 | 21.34 | -3.088% | 2 | 10,841 | -3.233% |
| 2026-05-20 | 20.70 | 22.02 | 20.70 | 22.02 | +4.311% | 7 | 10,841 | -6.222% |
| 2026-05-19 | 21.00 | 21.11 | 20.31 | 21.11 | -6.676% | 51 | 10,791 | -2.179% |
| 2026-05-18 | 23.50 | 23.50 | 21.20 | 22.62 | -0.789% | 6 | 10,789 | -8.709% |
| 2026-05-15 | 22.88 | 23.52 | 22.44 | 22.80 | -9.703% | 119 | 10,791 | -9.430% |
| 2026-05-14 | 21.76 | 25.69 | 21.76 | 25.25 | +11.087% | 20 | 10,790 | -18.218% |
| 2026-05-13 | 21.91 | 22.74 | 21.90 | 22.73 | -3.277% | 50 | 10,790 | -9.151% |
| 2026-05-12 | 24.40 | 24.40 | 23.10 | 23.50 | -6.000% | 17 | 10,790 | -12.128% |
| 2026-05-11 | 21.35 | 25.15 | 21.35 | 25.00 | +4.603% | 23 | 10,795 | -17.400% |
| 2026-05-07 | 23.50 | 23.90 | 23.50 | 23.90 | -0.417% | 3 | 10,795 | -13.598% |
| 2026-05-06 | 23.40 | 24.00 | 22.80 | 24.00 | +2.784% | 9 | 10,795 | -13.958% |
| 2026-05-05 | 23.21 | 23.75 | 22.60 | 23.35 | +3.778% | 36 | 10,795 | -11.563% |
| 2026-05-04 | 22.90 | 23.40 | 22.25 | 22.50 | +9.223% | 55 | 10,790 | -8.222% |
| 2026-04-30 | 20.20 | 20.60 | 20.20 | 20.60 | +8.421% | 6 | 10,790 | +0.243% |
| 2026-04-29 | 20.00 | 20.70 | 18.95 | 19.00 | -28.302% | 91 | 10,793 | +8.684% |
| 2026-04-28 | 26.10 | 26.95 | 26.10 | 26.50 | -3.811% | 9 | 10,772 | -22.075% |
| 2026-04-27 | 29.30 | 29.30 | 27.10 | 27.55 | -2.993% | 11 | 10,769 | -25.045% |
| 2026-04-24 | 29.70 | 29.70 | 27.45 | 28.40 | +3.273% | 50 | 10,775 | -27.289% |
| 2026-04-23 | 30.49 | 30.57 | 26.85 | 27.50 | -11.519% | 64 | 10,782 | -24.909% |
| 2026-04-22 | 31.50 | 31.80 | 30.50 | 31.08 | +4.400% | 53 | 10,781 | -33.559% |
| 2026-04-21 | 32.06 | 33.00 | 29.35 | 29.77 | -8.174% | 76 | 10,796 | -30.635% |
| 2026-04-20 | 33.00 | 33.72 | 31.26 | 32.42 | -1.579% | 59 | 10,783 | -36.305% |
| 2026-04-17 | 33.00 | 34.32 | 32.00 | 32.94 | +6.775% | 76 | 10,760 | -37.310% |
| 2026-04-16 | 30.82 | 30.89 | 28.50 | 30.85 | +1.414% | 22 | 10,762 | -33.063% |
| 2026-04-15 | 27.47 | 30.69 | 27.47 | 30.42 | +20.475% | 57 | 10,761 | -32.117% |
| 2026-04-14 | 22.70 | 25.25 | 22.70 | 25.25 | +25.622% | 127 | 10,748 | -18.218% |
| 2026-04-13 | 17.45 | 20.10 | 17.45 | 20.10 | +3.876% | 2 | 10,740 | +2.736% |
| 2026-04-10 | 18.61 | 19.47 | 18.45 | 19.35 | -0.360% | 32 | 10,741 | +6.718% |
| 2026-04-09 | 19.75 | 20.40 | 18.68 | 19.42 | -5.037% | 90 | 10,733 | +6.334% |
| 2026-04-08 | 21.65 | 21.65 | 20.45 | 20.45 | +15.930% | 35 | 10,728 | +0.978% |
| 2026-04-07 | 17.64 | 17.64 | 17.64 | 17.64 | -7.789% | 1 | 10,731 | +17.063% |
| 2026-04-06 | 18.00 | 19.13 | 18.00 | 19.13 | +0.525% | 5 | 10,731 | +7.946% |
| 2026-04-02 | 17.85 | 19.03 | 17.05 | 19.03 | -2.759% | 10 | 10,735 | +8.513% |
| 2026-04-01 | 19.57 | 19.57 | 19.57 | 19.57 | +5.784% | 1 | 10,735 | +5.519% |
| 2026-03-31 | 17.50 | 18.50 | 17.00 | 18.50 | +7.558% | 13 | 10,734 | +11.622% |
| 2026-03-30 | 18.28 | 18.28 | 17.05 | 17.20 | -1.770% | 8 | 10,735 | +20.058% |
| 2026-03-27 | 16.91 | 18.50 | 16.91 | 17.51 | -11.297% | 30 | 10,735 | +17.933% |
| 2026-03-26 | 19.37 | 19.74 | 19.37 | 19.74 | -8.653% | 24 | 10,723 | +4.610% |
| 2026-03-25 | 21.50 | 21.61 | 21.50 | 21.61 | +15.500% | 11 | 10,722 | -4.442% |
| 2026-03-24 | 19.50 | 19.65 | 18.71 | 18.71 | -7.605% | 17 | 10,722 | +10.369% |
| 2026-03-23 | 20.25 | 21.08 | 20.25 | 20.25 | +1.759% | 21 | 10,723 | +1.975% |
| 2026-03-20 | 20.97 | 21.75 | 19.80 | 19.90 | -9.422% | 801 | 10,722 | +3.769% |
| 2026-03-19 | 21.37 | 22.19 | 21.37 | 21.97 | -2.788% | 25 | 10,467 | -6.008% |
| 2026-03-18 | 23.60 | 23.60 | 22.50 | 22.60 | -2.670% | 5 | 10,452 | -8.628% |
| 2026-03-16 | 23.22 | 23.22 | 23.22 | 23.22 | +2.926% | 20 | 10,451 | -11.068% |
| 2026-03-13 | 24.45 | 24.50 | 22.20 | 22.56 | -5.882% | 35 | 10,471 | -8.466% |
| 2026-03-12 | 24.30 | 24.30 | 23.80 | 23.97 | -2.163% | 15 | 10,483 | -13.851% |
| 2026-03-11 | 25.50 | 25.50 | 24.50 | 24.50 | -6.130% | 6 | 10,491 | -15.714% |
| 2026-03-10 | 26.80 | 26.80 | 24.80 | 26.10 | +1.477% | 34 | 10,496 | -20.881% |
| 2026-03-09 | 24.97 | 25.72 | 24.70 | 25.72 | +3.293% | 12 | 10,501 | -19.712% |
| 2026-03-06 | 25.50 | 25.85 | 24.90 | 24.90 | -7.778% | 48 | 10,507 | -17.068% |
| 2026-03-05 | 29.50 | 29.50 | 27.00 | 27.00 | -3.675% | 10 | 10,464 | -23.519% |
| 2026-03-04 | 27.30 | 29.00 | 27.30 | 28.03 | +16.549% | 67 | 10,464 | -26.329% |
| 2026-03-03 | 23.25 | 24.05 | 23.25 | 24.05 | -6.420% | 8 | 10,518 | -14.137% |
| 2026-03-02 | 24.66 | 26.00 | 24.66 | 25.70 | +9.362% | 8 | 10,513 | -19.650% |
| 2026-02-27 | 24.40 | 24.50 | 23.29 | 23.50 | -7.115% | 19 | 10,514 | -12.128% |
| 2026-02-26 | 25.60 | 25.65 | 25.30 | 25.30 | +0.397% | 21 | 10,513 | -18.379% |
| 2026-02-25 | 24.35 | 25.20 | 23.70 | 25.20 | +12.903% | 67 | 10,452 | -18.056% |
| 2026-02-24 | 20.82 | 22.32 | 20.82 | 22.32 | +0.090% | 32 | 10,452 | -7.482% |
| 2026-02-23 | 22.50 | 22.50 | 22.30 | 22.30 | -7.660% | 21 | 10,437 | -7.399% |
| 2026-02-20 | 25.30 | 25.62 | 24.15 | 24.15 | +1.684% | 27 | 10,437 | -14.493% |
| 2026-02-19 | 23.42 | 23.75 | 23.42 | 23.75 | -1.493% | 11 | 10,444 | -13.053% |
| 2026-02-18 | 25.91 | 25.91 | 23.90 | 24.11 | +1.516% | 46 | 10,444 | -14.351% |
| 2026-02-17 | 22.80 | 23.75 | 22.80 | 23.75 | -6.863% | 12 | 10,442 | -13.053% |
| 2026-02-13 | 22.80 | 25.50 | 22.80 | 25.50 | +15.124% | 33 | 10,449 | -19.020% |
| 2026-02-12 | 26.60 | 26.60 | 21.40 | 22.15 | -13.375% | 73 | 10,449 | -6.772% |
| 2026-02-11 | 26.20 | 26.20 | 23.31 | 25.57 | -18.176% | 56 | 10,437 | -19.241% |
| 2026-02-10 | 31.75 | 31.75 | 31.10 | 31.25 | -3.161% | 7 | 10,439 | -33.920% |
| 2026-02-09 | 29.80 | 32.91 | 29.80 | 32.27 | +11.276% | 34 | 10,438 | -36.009% |
| 2026-02-06 | 26.05 | 29.80 | 26.05 | 29.00 | +29.176% | 17 | 10,436 | -28.793% |
| 2026-02-05 | 25.63 | 25.63 | 22.45 | 22.45 | -17.976% | 37 | 10,434 | -8.018% |
| 2026-02-04 | 28.50 | 28.50 | 25.65 | 27.37 | -12.668% | 118 | 10,431 | -24.552% |
| 2026-02-03 | 33.05 | 33.05 | 30.00 | 31.34 | -5.403% | 48 | 10,474 | -34.110% |
| 2026-02-02 | 33.75 | 34.70 | 32.25 | 33.13 | -15.029% | 89 | 10,488 | -37.670% |
| 2026-01-30 | 43.00 | 43.00 | 38.83 | 38.99 | -2.158% | 20 | 10,487 | -47.038% |
| 2026-01-29 | 41.00 | 41.00 | 38.80 | 39.85 | -11.444% | 34 | 10,491 | -48.181% |
| 2026-01-28 | 45.00 | 45.00 | 45.00 | 45.00 | -1.939% | 3 | 10,481 | -54.111% |
| 2026-01-27 | 45.89 | 45.89 | 45.89 | 45.89 | -0.239% | 1 | 10,481 | -55.001% |
| 2026-01-26 | 43.90 | 46.00 | 43.90 | 46.00 | +0.327% | 2 | 10,481 | -55.109% |
| 2026-01-23 | 45.60 | 45.85 | 45.60 | 45.85 | +0.769% | 2 | 10,481 | -54.962% |
| 2026-01-21 | 46.00 | 46.00 | 45.15 | 45.50 | +2.941% | 16 | 10,481 | -54.615% |
| 2026-01-20 | 42.90 | 46.70 | 42.90 | 44.20 | -6.157% | 18 | 10,483 | -53.281% |
| 2026-01-16 | 48.00 | 48.50 | 46.00 | 47.10 | -2.585% | 18 | 10,485 | -56.157% |
| 2026-01-15 | 53.55 | 53.55 | 48.35 | 48.35 | -12.091% | 15 | 10,485 | -57.291% |
| 2026-01-06 | 55.60 | 55.60 | 54.95 | 55.00 | +8.310% | 7 | 10,485 | -62.455% |
| 2026-01-02 | 50.78 | 50.78 | 50.78 | 50.78 | -3.643% | 2 | 10,485 | -59.334% |
| 2025-12-30 | 53.75 | 54.43 | 52.70 | 52.70 | -2.678% | 11 | 10,485 | -60.816% |
| 2025-12-29 | 54.35 | 54.71 | 53.00 | 54.15 | -3.304% | 18 | 10,484 | -61.865% |
| 2025-12-26 | 56.32 | 56.32 | 56.00 | 56.00 | -1.892% | 3 | 10,484 | -63.125% |
| 2025-12-23 | 57.50 | 57.50 | 57.08 | 57.08 | -2.594% | 21 | 10,485 | -63.823% |
| 2025-12-22 | 59.86 | 59.86 | 58.60 | 58.60 | +4.774% | 2 | 10,475 | -64.761% |
| 2025-12-18 | 55.93 | 55.93 | 55.93 | 55.93 | -7.554% | 2 | 10,475 | -63.079% |
| 2025-12-17 | 60.50 | 60.50 | 60.50 | 60.50 | +6.327% | 1 | 10,475 | -65.868% |
| 2025-12-16 | 56.20 | 56.90 | 56.20 | 56.90 | +6.554% | 2 | 10,475 | -63.708% |
| 2025-12-15 | 55.97 | 55.97 | 53.40 | 53.40 | -14.286% | 3 | 10,475 | -61.330% |
| 2025-12-12 | 62.30 | 62.30 | 62.30 | 62.30 | +1.797% | 1 | 10,475 | -66.854% |
| 2025-12-11 | 63.00 | 63.00 | 60.90 | 61.20 | -14.105% | 8 | 10,475 | -66.258% |
| 2025-12-10 | 71.25 | 71.25 | 71.25 | 71.25 | -3.885% | 1 | 10,475 | -71.018% |
| 2025-12-09 | 72.70 | 74.13 | 72.70 | 74.13 | +6.493% | 14 | 10,475 | -72.144% |
| 2025-12-08 | 69.61 | 69.61 | 69.61 | 69.61 | +1.769% | 10 | 10,469 | -70.335% |
| 2025-12-05 | 68.00 | 70.00 | 67.75 | 68.40 | -5.551% | 25 | 10,469 | -69.810% |
| 2025-12-04 | 71.49 | 72.42 | 71.49 | 72.42 | +4.112% | 8 | 10,470 | -71.486% |
| 2025-12-03 | 67.24 | 69.56 | 67.24 | 69.56 | +9.320% | 5 | 10,470 | -70.313% |
| 2025-12-02 | 65.10 | 65.10 | 63.50 | 63.63 | +7.847% | 5 | 10,471 | -67.547% |
| 2025-12-01 | 61.00 | 61.00 | 59.00 | 59.00 | -9.161% | 13 | 10,470 | -65.000% |
| 2025-11-28 | 66.47 | 66.47 | 64.49 | 64.95 | -0.169% | 22 | 10,471 | -68.206% |
| 2025-11-26 | 61.45 | 65.06 | 60.95 | 65.06 | +19.070% | 9 | 10,493 | -68.260% |
| 2025-11-25 | 53.94 | 54.64 | 53.94 | 54.64 | -1.283% | 31 | 10,493 | -62.207% |
| 2025-11-24 | 52.09 | 55.35 | 51.20 | 55.35 | +10.922% | 10 | 10,523 | -62.692% |
| 2025-11-21 | 49.75 | 50.67 | 47.80 | 49.90 | +3.099% | 9 | 10,525 | -58.617% |
| 2025-11-20 | 57.85 | 57.85 | 48.40 | 48.40 | -15.679% | 33 | 10,523 | -57.335% |
| 2025-11-19 | 57.95 | 58.00 | 55.19 | 57.40 | +4.364% | 5 | 10,521 | -64.024% |
| 2025-11-18 | 56.00 | 56.00 | 54.10 | 55.00 | +0.200% | 5 | 10,522 | -62.455% |
| 2025-11-17 | 60.45 | 60.45 | 54.86 | 54.89 | -13.272% | 28 | 10,523 | -62.379% |
| 2025-11-14 | 60.65 | 63.29 | 60.65 | 63.29 | +4.612% | 2 | 10,532 | -67.372% |
| 2025-11-13 | 67.45 | 67.45 | 60.20 | 60.50 | -10.635% | 23 | 10,532 | -65.868% |
| 2025-11-12 | 69.30 | 69.30 | 67.70 | 67.70 | -2.939% | 2 | 10,531 | -69.498% |
| 2025-11-11 | 70.50 | 70.50 | 69.40 | 69.75 | -4.005% | 25 | 10,531 | -70.394% |
| 2025-11-10 | 72.15 | 73.45 | 72.15 | 72.66 | +7.644% | 20 | 10,553 | -71.580% |
| 2025-11-07 | 61.50 | 67.50 | 60.07 | 67.50 | +4.006% | 48 | 10,553 | -69.407% |
| 2025-11-06 | 73.97 | 73.97 | 64.90 | 64.90 | -18.149% | 638 | 10,545 | -68.182% |
| 2025-11-05 | 76.40 | 79.72 | 76.40 | 79.29 | +6.659% | 3 | 9,977 | -73.956% |
| 2025-11-04 | 76.40 | 79.29 | 74.34 | 74.34 | -10.011% | 380 | 9,978 | -72.222% |
| 2025-11-03 | 79.60 | 82.61 | 79.60 | 82.61 | +0.316% | 2 | 9,604 | -75.003% |
| 2025-10-31 | 82.01 | 84.40 | 82.01 | 82.35 | +9.073% | 9 | 9,604 | -74.924% |
| 2025-10-30 | 77.65 | 77.65 | 75.50 | 75.50 | -7.589% | 3 | 9,604 | -72.649% |
| 2025-10-28 | 81.17 | 81.70 | 81.17 | 81.70 | +0.554% | 4 | 9,604 | -74.725% |
| 2025-10-27 | 78.80 | 82.50 | 78.80 | 81.25 | +7.063% | 5 | 9,607 | -74.585% |
| 2025-10-24 | 77.10 | 77.10 | 75.89 | 75.89 | +7.038% | 2 | 9,607 | -72.790% |
| 2025-10-23 | 71.50 | 71.50 | 70.90 | 70.90 | +8.659% | 2 | 9,607 | -70.874% |
| 2025-10-22 | 66.23 | 66.23 | 60.50 | 65.25 | -10.248% | 23 | 9,607 | -68.352% |
| 2025-10-20 | 71.21 | 72.70 | 71.21 | 72.70 | +8.670% | 6 | 9,608 | -71.596% |
| 2025-10-17 | 64.70 | 67.40 | 63.70 | 66.90 | -1.834% | 354 | 9,613 | -69.133% |
| 2025-10-16 | 72.00 | 72.35 | 68.15 | 68.15 | -6.516% | 366 | 9,615 | -69.699% |
| 2025-10-15 | 74.46 | 74.46 | 72.85 | 72.90 | -0.681% | 39 | 9,615 | -71.674% |
| 2025-10-14 | 70.34 | 73.58 | 70.34 | 73.40 | -2.186% | 83 | 9,615 | -71.866% |
| 2025-10-13 | 73.85 | 75.04 | 73.75 | 75.04 | -0.279% | 3 | 9,631 | -72.481% |
| 2025-10-10 | 78.50 | 79.01 | 75.25 | 75.25 | -9.761% | 357 | 9,631 | -72.558% |
| 2025-10-08 | 80.03 | 83.39 | 80.03 | 83.39 | +6.582% | 11 | 9,282 | -75.237% |
| 2025-10-07 | 78.30 | 78.30 | 78.24 | 78.24 | -3.728% | 5 | 9,282 | -73.607% |
| 2025-10-06 | 81.77 | 81.77 | 81.27 | 81.27 | -1.966% | 7 | 9,282 | -74.591% |
| 2025-10-03 | 80.25 | 83.34 | 79.88 | 82.90 | +4.474% | 14 | 9,289 | -75.090% |
| 2025-10-02 | 75.45 | 79.35 | 75.27 | 79.35 | +8.699% | 14 | 9,289 | -73.976% |
| 2025-10-01 | 76.42 | 76.42 | 72.97 | 73.00 | -4.886% | 13 | 9,289 | -71.712% |
| 2025-09-30 | 70.20 | 76.75 | 70.20 | 76.75 | +7.795% | 65 | 9,293 | -73.094% |
| 2025-09-29 | 61.05 | 71.20 | 61.05 | 71.20 | +21.939% | 884 | 9,294 | -70.997% |
| 2025-09-26 | 57.87 | 58.39 | 57.25 | 58.39 | -2.683% | 5 | 8,429 | -64.634% |
| 2025-09-25 | 60.10 | 61.93 | 58.78 | 60.00 | -6.074% | 12 | 8,426 | -65.583% |
| 2025-09-24 | 62.20 | 65.00 | 62.20 | 63.88 | +3.016% | 17 | 8,427 | -67.674% |
| 2025-09-23 | 60.40 | 62.89 | 60.40 | 62.01 | +0.829% | 13 | 8,433 | -66.699% |
| 2025-09-22 | 59.50 | 61.50 | 58.95 | 61.50 | +2.929% | 17 | 8,433 | -66.423% |
| 2025-09-19 | 59.25 | 60.00 | 58.98 | 59.75 | +2.769% | 25 | 8,435 | -65.439% |
| 2025-09-18 | 58.00 | 60.12 | 58.00 | 58.14 | +3.729% | 77 | 8,426 | -64.482% |
| 2025-09-17 | 56.20 | 56.20 | 54.10 | 56.05 | +1.983% | 11 | 8,438 | -63.158% |
| 2025-09-16 | 52.87 | 54.96 | 52.87 | 54.96 | +4.586% | 31 | 8,436 | -62.427% |
| 2025-09-15 | 53.21 | 53.21 | 51.70 | 52.55 | -1.407% | 15 | 8,441 | -60.704% |
| 2025-09-12 | 55.80 | 55.80 | 52.92 | 53.30 | -3.791% | 256 | 8,440 | -61.257% |
| 2025-09-11 | 57.20 | 58.55 | 55.40 | 55.40 | -0.396% | 29 | 8,425 | -62.726% |
| 2025-09-10 | 58.30 | 60.03 | 55.62 | 55.62 | -1.558% | 57 | 8,420 | -62.873% |
| 2025-09-09 | 54.29 | 56.80 | 52.90 | 56.50 | +4.727% | 55 | 8,395 | -63.451% |
| 2025-09-08 | 49.83 | 54.50 | 49.83 | 53.95 | +26.941% | 80 | 8,396 | -61.724% |
| 2025-09-05 | 44.60 | 44.60 | 39.60 | 42.50 | -3.737% | 14 | 8,407 | -51.412% |
| 2025-09-04 | 43.00 | 44.25 | 42.25 | 44.15 | +2.722% | 13 | 8,408 | -53.228% |
| 2025-09-03 | 43.48 | 43.48 | 42.98 | 42.98 | +1.082% | 2 | 8,405 | -51.954% |
| 2025-09-02 | 40.95 | 42.85 | 40.50 | 42.52 | -4.449% | 759 | 8,406 | -51.435% |
| 2025-08-29 | 44.20 | 44.66 | 43.50 | 44.50 | +1.067% | 19 | 7,752 | -53.596% |
| 2025-08-28 | 46.00 | 46.00 | 44.03 | 44.03 | -2.025% | 30 | 7,752 | -53.100% |
| 2025-08-27 | 49.20 | 49.20 | 44.94 | 44.94 | -7.702% | 15 | 7,752 | -54.050% |
| 2025-08-26 | 47.90 | 48.80 | 47.90 | 48.69 | -0.246% | 4 | 7,754 | -57.589% |
| 2025-08-25 | 48.81 | 48.81 | 48.81 | 48.81 | -2.419% | 1 | 7,755 | -57.693% |
| 2025-08-22 | 46.65 | 51.00 | 46.65 | 50.02 | +5.195% | 12 | 7,754 | -58.717% |
| 2025-08-21 | 47.25 | 48.40 | 47.05 | 47.55 | +3.617% | 9 | 7,754 | -56.572% |
| 2025-08-20 | 43.00 | 46.15 | 43.00 | 45.89 | -5.673% | 28 | 7,754 | -55.001% |
| 2025-08-19 | 52.47 | 52.47 | 48.20 | 48.65 | -9.353% | 4 | 7,754 | -57.554% |
| 2025-08-18 | 51.00 | 53.67 | 51.00 | 53.67 | +5.629% | 9 | 7,754 | -61.524% |
| 2025-08-15 | 51.80 | 51.80 | 50.20 | 50.81 | -0.878% | 4 | 7,754 | -59.358% |
| 2025-08-14 | 49.85 | 51.26 | 49.00 | 51.26 | +3.243% | 19 | 7,752 | -59.715% |
| 2025-08-13 | 54.00 | 54.00 | 49.35 | 49.65 | -7.714% | 43 | 7,756 | -58.409% |
| 2025-08-12 | 55.00 | 55.40 | 53.80 | 53.80 | -3.584% | 15 | 7,757 | -61.617% |
| 2025-08-11 | 54.80 | 56.22 | 54.80 | 55.80 | +2.952% | 524 | 7,757 | -62.993% |
| 2025-08-08 | 53.10 | 54.83 | 53.10 | 54.20 | +5.859% | 16 | 7,282 | -61.900% |
| 2025-08-07 | 48.22 | 52.30 | 48.22 | 51.20 | +11.668% | 54 | 7,282 | -59.668% |
| 2025-08-06 | 45.85 | 45.85 | 45.85 | 45.85 | +0.328% | 25 | 7,260 | -54.962% |
| 2025-08-05 | 46.28 | 46.28 | 45.60 | 45.70 | -3.789% | 3 | 7,285 | -54.814% |
| 2025-08-04 | 42.95 | 47.50 | 42.95 | 47.50 | +10.723% | 8 | 7,285 | -56.526% |
| 2025-08-01 | 39.05 | 45.90 | 38.23 | 42.90 | -4.878% | 94 | 7,289 | -51.865% |
| 2025-07-31 | 44.30 | 49.30 | 44.25 | 45.10 | -4.043% | 1,004 | 7,297 | -54.213% |
| 2025-07-30 | 45.95 | 48.20 | 45.95 | 47.00 | 0.000% | 14 | 6,357 | -56.064% |
| 2025-07-29 | 47.46 | 47.54 | 46.18 | 47.00 | -2.043% | 17 | 6,356 | -56.064% |
| 2025-07-28 | 48.15 | 48.30 | 47.98 | 47.98 | +2.085% | 3 | 6,360 | -56.961% |
| 2025-07-25 | 45.06 | 47.74 | 45.06 | 47.00 | +4.677% | 8 | 6,360 | -56.064% |
| 2025-07-24 | 44.85 | 45.45 | 44.70 | 44.90 | -0.222% | 64 | 6,362 | -54.009% |
| 2025-07-23 | 45.50 | 45.60 | 44.73 | 45.00 | -1.639% | 19 | 6,410 | -54.111% |
| 2025-07-22 | 47.35 | 47.35 | 43.00 | 45.75 | -4.588% | 72 | 6,415 | -54.863% |
| 2025-07-21 | 50.50 | 51.89 | 47.70 | 47.95 | -6.803% | 87 | 6,422 | -56.934% |
| 2025-07-18 | 51.96 | 53.96 | 49.70 | 51.45 | +4.573% | 154 | 6,416 | -59.864% |
| 2025-07-17 | 48.36 | 49.32 | 48.00 | 49.20 | +3.688% | 40 | 6,411 | -58.028% |
| 2025-07-16 | 46.25 | 47.80 | 45.65 | 47.45 | +5.915% | 839 | 6,411 | -56.481% |
| 2025-07-15 | 44.52 | 46.00 | 42.75 | 44.80 | -1.322% | 63 | 5,658 | -53.906% |
| 2025-07-14 | 45.72 | 46.30 | 44.10 | 45.40 | +3.276% | 37 | 5,650 | -54.515% |
| 2025-07-11 | 44.45 | 46.15 | 42.31 | 43.96 | +0.023% | 52 | 5,650 | -53.025% |
| 2025-07-10 | 41.26 | 44.09 | 40.95 | 43.95 | +8.438% | 189 | 5,641 | -53.015% |
| 2025-07-09 | 39.85 | 41.00 | 39.85 | 40.53 | +4.190% | 47 | 5,650 | -49.050% |
| 2025-07-08 | 38.84 | 40.00 | 38.00 | 38.90 | -3.234% | 34 | 5,645 | -46.915% |
| 2025-07-07 | 40.80 | 42.00 | 39.00 | 40.20 | -3.133% | 464 | 5,650 | -48.632% |
| 2025-07-03 | 44.50 | 44.50 | 40.15 | 41.50 | -7.055% | 83 | 5,543 | -50.241% |
| 2025-07-02 | 41.90 | 46.90 | 41.90 | 44.65 | +11.625% | 160 | 5,543 | -53.751% |
| 2025-07-01 | 43.63 | 45.95 | 38.00 | 40.00 | -2.439% | 147 | 5,532 | -48.375% |
| 2025-06-30 | 34.83 | 41.00 | 33.75 | 41.00 | +20.588% | 365 | 5,517 | -49.634% |
| 2025-06-27 | 33.73 | 34.00 | 32.30 | 34.00 | +1.766% | 69 | 5,499 | -39.265% |
| 2025-06-26 | 32.69 | 34.00 | 32.69 | 33.41 | +3.437% | 8 | 5,494 | -38.192% |
| 2025-06-25 | 34.55 | 34.55 | 32.18 | 32.30 | +0.311% | 114 | 5,496 | -36.068% |
| 2025-06-24 | 29.55 | 32.20 | 29.55 | 32.20 | +13.982% | 246 | 5,443 | -35.870% |
| 2025-06-23 | 29.60 | 29.60 | 27.00 | 28.25 | -5.990% | 214 | 5,444 | -26.903% |
| 2025-06-20 | 29.50 | 30.25 | 27.91 | 30.05 | +0.738% | 444 | 5,419 | -31.281% |
| 2025-06-18 | 27.79 | 30.05 | 27.55 | 29.83 | +11.306% | 74 | 5,334 | -30.774% |
| 2025-06-17 | 28.40 | 28.40 | 26.80 | 26.80 | -6.130% | 138 | 5,334 | -22.948% |
| 2025-06-16 | 28.10 | 28.55 | 28.05 | 28.55 | +10.232% | 12 | 5,276 | -27.671% |
| 2025-06-13 | 28.00 | 28.00 | 25.73 | 25.90 | -3.178% | 26 | 5,276 | -20.270% |
| 2025-06-12 | 26.65 | 26.75 | 26.34 | 26.75 | -2.727% | 33 | 5,275 | -22.804% |
| 2025-06-11 | 26.16 | 28.30 | 26.16 | 27.50 | +5.769% | 13 | 5,273 | -24.909% |
| 2025-06-10 | 26.58 | 27.49 | 25.00 | 26.00 | +2.564% | 74 | 5,274 | -20.577% |
| 2025-06-09 | 25.10 | 25.35 | 23.64 | 25.35 | -14.068% | 20 | 5,274 | -18.540% |
| 2025-06-06 | 28.40 | 30.35 | 26.80 | 29.50 | +14.120% | 158 | 5,265 | -30.000% |
| 2025-06-05 | 27.00 | 28.63 | 25.20 | 25.85 | -0.154% | 69 | 5,216 | -20.116% |
| 2025-06-04 | 25.75 | 26.00 | 25.17 | 25.89 | +1.529% | 51 | 5,199 | -20.239% |
| 2025-06-03 | 24.05 | 25.80 | 23.31 | 25.50 | +14.761% | 101 | 5,194 | -19.020% |
| 2025-06-02 | 20.50 | 22.90 | 20.50 | 22.22 | +13.949% | 17 | 5,151 | -7.066% |
| 2025-05-30 | 20.00 | 20.00 | 18.90 | 19.50 | -4.130% | 234 | 5,150 | +5.897% |
| 2025-05-29 | 20.34 | 20.34 | 20.34 | 20.34 | -0.780% | 2 | 5,155 | +1.524% |
| 2025-05-28 | 19.35 | 20.50 | 19.35 | 20.50 | -4.429% | 11 | 5,155 | +0.732% |
| 2025-05-27 | 20.21 | 21.65 | 20.21 | 21.45 | +9.160% | 71 | 5,144 | -3.730% |
| 2025-05-23 | 20.62 | 20.62 | 19.65 | 19.65 | -6.429% | 24 | 5,115 | +5.089% |
| 2025-05-22 | 20.85 | 21.00 | 20.51 | 21.00 | +2.439% | 1,505 | 5,115 | -1.667% |
| 2025-05-21 | 21.42 | 22.60 | 20.50 | 20.50 | -1.442% | 122 | 3,614 | +0.732% |
| 2025-05-20 | 19.92 | 20.80 | 19.92 | 20.80 | +2.970% | 34 | 3,577 | -0.721% |
| 2025-05-19 | 18.92 | 20.20 | 18.92 | 20.20 | +10.989% | 3,533 | 3,558 | +2.228% |
| 2025-05-15 | 17.10 | 18.20 | 17.10 | 18.20 | -1.087% | 23 | 29 | +13.462% |
| 2025-05-14 | 18.65 | 19.44 | 18.40 | 18.40 | 0.000% | 16 | 0 | +12.228% |