Dark

HOOD20271217C90
HOOD Dec 17 2027 90.00 Call (HOOD271217C00090000)
option OPRA

EOD

Aug 20, 2026

32.05-1.838%(-0.60)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.0000	34.0000	31.5000	32.0500	-1.838%	102	10,688	0.000%
2026-08-19	30.7000	35.0000	30.7000	32.6500	+6.179%	36	10,688	-1.838%
2026-08-18	31.0000	31.1500	30.4500	30.7500	-5.675%	9	10,690	+4.228%
2026-08-17	32.0000	32.6300	32.0000	32.6000	-3.407%	3	10,690	-1.687%
2026-08-14	33.8700	34.2000	33.1000	33.7500	-6.768%	8	10,690	-5.037%
2026-08-13	35.3000	36.2000	35.0000	36.2000	+10.366%	8	10,690	-11.464%
2026-08-12	33.5000	33.5000	31.8500	32.8000	+0.768%	27	10,690	-2.287%
2026-08-11	32.8000	32.8000	32.0000	32.5500	-0.762%	119	10,700	-1.536%
2026-08-10	32.8000	32.8000	32.8000	32.8000	-0.906%	1	10,700	-2.287%
2026-08-07	32.7000	33.4000	32.3500	33.1000	+5.852%	17	10,700	-3.172%
2026-08-06	32.3000	32.3000	31.2700	31.2700	-5.443%	10	10,701	+2.494%
2026-08-05	33.1000	33.8000	32.1000	33.0700	-0.481%	66	10,701	-3.084%
2026-08-04	32.0000	33.2300	30.8300	33.2300	+9.489%	112	10,706	-3.551%
2026-08-03	31.2000	32.2500	30.3500	30.3500	+9.055%	51	10,704	+5.601%
2026-07-31	30.5500	30.5500	27.8300	27.8300	-5.243%	7	10,716	+15.163%
2026-07-30	29.7300	30.5000	28.5000	29.3700	-9.825%	69	10,715	+9.125%
2026-07-29	32.2700	32.5700	31.2500	32.5700	-0.398%	9	10,715	-1.597%
2026-07-28	31.9000	33.4000	30.9500	32.7000	-8.094%	108	10,715	-1.988%
2026-07-27	36.7700	38.0500	34.5000	35.5800	+0.367%	16	10,717	-9.921%
2026-07-24	37.3000	37.3000	34.1500	35.4500	-12.231%	12	10,718	-9.591%
2026-07-23	39.8500	40.9800	39.8500	40.3900	-7.468%	29	10,717	-20.649%
2026-07-22	43.6500	43.6500	43.6500	43.6500	-2.567%	3	10,716	-26.575%
2026-07-21	44.9700	44.9700	44.8000	44.8000	+13.995%	6	10,716	-28.460%
2026-07-20	39.3300	40.1800	39.3000	39.3000	-2.963%	4	10,716	-18.448%
2026-07-17	39.0000	41.0800	38.0000	40.5000	-8.989%	35	10,716	-20.864%
2026-07-16	49.0000	49.3800	44.5000	44.5000	-11.000%	10	10,718	-27.978%
2026-07-15	49.4600	50.9100	49.4600	50.0000	+7.527%	77	10,722	-35.900%
2026-07-14	46.5000	46.5000	46.5000	46.5000	-0.322%	1	10,720	-31.075%
2026-07-13	49.5000	49.5000	46.3000	46.6500	-0.214%	16	10,720	-31.297%
2026-07-10	49.6000	49.6000	46.7500	46.7500	-12.420%	2	10,720	-31.444%
2026-07-09	51.0000	53.3800	51.0000	53.3800	+14.796%	11	10,721	-39.959%
2026-07-08	48.3200	49.1500	46.5000	46.5000	-8.859%	9	10,721	-31.075%
2026-07-07	51.2900	51.2900	49.5000	51.0200	-3.335%	7	10,722	-37.181%
2026-07-06	50.3000	52.7800	50.3000	52.7800	+8.713%	4	10,727	-39.276%
2026-07-02	52.6500	54.6000	47.9400	48.5500	+5.543%	33	10,745	-33.986%
2026-07-01	42.4200	47.3000	42.4200	46.0000	+14.856%	13	10,745	-30.326%
2026-06-30	40.0000	40.0500	40.0000	40.0500	-1.403%	2	10,745	-19.975%
2026-06-29	38.4000	40.7500	38.4000	40.6200	+11.288%	59	10,745	-21.098%
2026-06-26	35.9000	36.5000	35.9000	36.5000	+0.690%	6	10,774	-12.192%
2026-06-25	34.7500	36.2500	34.7500	36.2500	-2.027%	3	10,774	-11.586%
2026-06-24	38.7500	39.0000	36.7100	37.0000	-10.585%	4	10,774	-13.378%
2026-06-23	41.5500	43.0000	41.2000	41.3800	-4.764%	21	10,774	-22.547%
2026-06-22	45.7100	45.7100	43.4500	43.4500	-1.362%	3	10,781	-26.237%
2026-06-18	43.0000	44.0500	43.0000	44.0500	+2.753%	5	10,783	-27.242%
2026-06-17	38.6900	46.9500	38.6800	42.8700	+18.425%	88	10,783	-25.239%
2026-06-16	39.7600	39.7600	35.6500	36.2000	-6.749%	202	10,783	-11.464%
2026-06-15	39.0000	39.9600	38.4700	38.8200	+9.475%	33	10,817	-17.439%
2026-06-12	35.1500	37.0000	33.2000	35.4600	+3.563%	17	10,827	-9.616%
2026-06-11	31.5000	35.4800	30.3000	34.2400	+10.702%	62	10,834	-6.396%
2026-06-10	31.0000	34.0000	30.3000	30.9300	+12.883%	35	10,849	+3.621%
2026-06-09	30.0400	30.5000	27.4000	27.4000	-7.213%	15	10,864	+16.971%
2026-06-08	29.5000	29.5300	29.5000	29.5300	+10.682%	8	10,867	+8.534%
2026-06-05	28.5000	28.5000	25.7200	26.6800	-12.323%	10	10,870	+20.127%
2026-06-04	27.9200	30.4300	27.9200	30.4300	+10.775%	10	10,870	+5.324%
2026-06-03	28.6300	28.9600	27.4700	27.4700	-12.959%	82	10,868	+16.673%
2026-06-02	31.6100	32.4400	30.0300	31.5600	-4.508%	74	10,876	+1.553%
2026-06-01	32.0000	33.9200	29.2600	33.0500	-4.865%	311	10,816	-3.026%
2026-05-29	30.3000	35.0000	29.0000	34.7400	+26.742%	61	10,793	-7.743%
2026-05-28	20.4500	27.4100	20.4500	27.4100	+29.476%	44	10,792	+16.928%
2026-05-27	20.5000	21.5600	20.4500	21.1700	+4.906%	33	10,788	+51.393%
2026-05-26	20.9400	21.2000	20.1800	20.1800	+0.498%	57	10,786	+58.821%
2026-05-22	21.7500	21.8400	20.0800	20.0800	-5.904%	42	10,833	+59.612%
2026-05-21	21.5500	21.5500	21.3400	21.3400	-3.088%	2	10,841	+50.187%
2026-05-20	20.7000	22.0200	20.7000	22.0200	+4.311%	7	10,841	+45.550%
2026-05-19	21.0000	21.1100	20.3100	21.1100	-6.676%	51	10,791	+51.824%
2026-05-18	23.5000	23.5000	21.2000	22.6200	-0.789%	6	10,791	+41.689%
2026-05-15	22.8800	23.5200	22.4400	22.8000	-9.703%	119	10,791	+40.570%
2026-05-14	21.7600	25.6900	21.7600	25.2500	+11.087%	20	10,791	+26.931%
2026-05-13	21.9100	22.7400	21.9000	22.7300	-3.277%	50	10,790	+41.003%
2026-05-12	24.4000	24.4000	23.1000	23.5000	-6.000%	17	10,790	+36.383%
2026-05-11	21.3500	25.1500	21.3500	25.0000	+4.603%	23	10,790	+28.200%
2026-05-07	23.5000	23.9000	23.5000	23.9000	-0.417%	3	10,795	+34.100%
2026-05-06	23.4000	24.0000	22.8000	24.0000	+2.784%	9	10,795	+33.542%
2026-05-05	23.2100	23.7500	22.6000	23.3500	+3.778%	36	10,795	+37.259%
2026-05-04	22.9000	23.4000	22.2500	22.5000	+9.223%	55	10,790	+42.444%
2026-04-30	20.2000	20.6000	20.2000	20.6000	+8.421%	6	10,790	+55.583%
2026-04-29	20.0000	20.7000	18.9500	19.0000	-28.302%	91	10,793	+68.684%
2026-04-28	26.1000	26.9500	26.1000	26.5000	-3.811%	9	10,772	+20.943%
2026-04-27	29.3000	29.3000	27.1000	27.5500	-2.993%	11	10,769	+16.334%
2026-04-24	29.7000	29.7000	27.4500	28.4000	+3.273%	50	10,775	+12.852%
2026-04-23	30.4900	30.5700	26.8500	27.5000	-11.519%	64	10,782	+16.545%
2026-04-22	31.5000	31.8000	30.5000	31.0800	+4.400%	53	10,781	+3.121%
2026-04-21	32.0600	33.0000	29.3500	29.7700	-8.174%	76	10,796	+7.659%
2026-04-20	33.0000	33.7200	31.2600	32.4200	-1.579%	59	10,783	-1.141%
2026-04-17	33.0000	34.3200	32.0000	32.9400	+6.775%	76	10,760	-2.702%
2026-04-16	30.8200	30.8900	28.5000	30.8500	+1.414%	22	10,762	+3.890%
2026-04-15	27.4700	30.6900	27.4700	30.4200	+20.475%	57	10,761	+5.358%
2026-04-14	22.7000	25.2500	22.7000	25.2500	+25.622%	127	10,748	+26.931%
2026-04-13	17.4500	20.1000	17.4500	20.1000	+3.876%	2	10,740	+59.453%
2026-04-10	18.6100	19.4700	18.4500	19.3500	-0.360%	32	10,741	+65.633%
2026-04-09	19.7500	20.4000	18.6800	19.4200	-5.037%	90	10,733	+65.036%
2026-04-08	21.6500	21.6500	20.4500	20.4500	+15.930%	35	10,728	+56.724%
2026-04-07	17.6400	17.6400	17.6400	17.6400	-7.789%	1	10,731	+81.689%
2026-04-06	18.0000	19.1300	18.0000	19.1300	+0.525%	5	10,731	+67.538%
2026-04-02	17.8500	19.0300	17.0500	19.0300	-2.759%	10	10,735	+68.418%
2026-04-01	19.5700	19.5700	19.5700	19.5700	+5.784%	1	10,735	+63.771%
2026-03-31	17.5000	18.5000	17.0000	18.5000	+7.558%	13	10,734	+73.243%
2026-03-30	18.2800	18.2800	17.0500	17.2000	-1.770%	8	10,735	+86.337%
2026-03-27	16.9100	18.5000	16.9100	17.5100	-11.297%	30	10,735	+83.038%
2026-03-26	19.3700	19.7400	19.3700	19.7400	-8.653%	24	10,723	+62.361%
2026-03-25	21.5000	21.6100	21.5000	21.6100	+15.500%	11	10,722	+48.311%
2026-03-24	19.5000	19.6500	18.7100	18.7100	-7.605%	17	10,722	+71.299%
2026-03-23	20.2500	21.0800	20.2500	20.2500	+1.759%	21	10,723	+58.272%
2026-03-20	20.9700	21.7500	19.8000	19.9000	-9.422%	801	10,722	+61.055%
2026-03-19	21.3700	22.1900	21.3700	21.9700	-2.788%	25	10,467	+45.881%
2026-03-18	23.6000	23.6000	22.5000	22.6000	-2.670%	5	10,452	+41.814%
2026-03-16	23.2200	23.2200	23.2200	23.2200	+2.926%	20	10,451	+38.028%
2026-03-13	24.4500	24.5000	22.2000	22.5600	-5.882%	35	10,471	+42.066%
2026-03-12	24.3000	24.3000	23.8000	23.9700	-2.163%	15	10,483	+33.709%
2026-03-11	25.5000	25.5000	24.5000	24.5000	-6.130%	6	10,491	+30.816%
2026-03-10	26.8000	26.8000	24.8000	26.1000	+1.477%	34	10,496	+22.797%
2026-03-09	24.9700	25.7200	24.7000	25.7200	+3.293%	12	10,501	+24.611%
2026-03-06	25.5000	25.8500	24.9000	24.9000	-7.778%	48	10,507	+28.715%
2026-03-05	29.5000	29.5000	27.0000	27.0000	-3.675%	10	10,464	+18.704%
2026-03-04	27.3000	29.0000	27.3000	28.0300	+16.549%	67	10,464	+14.342%
2026-03-03	23.2500	24.0500	23.2500	24.0500	-6.420%	8	10,518	+33.264%
2026-03-02	24.6600	26.0000	24.6600	25.7000	+9.362%	8	10,513	+24.708%
2026-02-27	24.4000	24.5000	23.2900	23.5000	-7.115%	19	10,514	+36.383%
2026-02-26	25.6000	25.6500	25.3000	25.3000	+0.397%	21	10,513	+26.680%
2026-02-25	24.3500	25.2000	23.7000	25.2000	+12.903%	67	10,452	+27.183%
2026-02-24	20.8200	22.3200	20.8200	22.3200	+0.090%	32	10,452	+43.593%
2026-02-23	22.5000	22.5000	22.3000	22.3000	-7.660%	21	10,437	+43.722%
2026-02-20	25.3000	25.6200	24.1500	24.1500	+1.684%	27	10,437	+32.712%
2026-02-19	23.4200	23.7500	23.4200	23.7500	-1.493%	11	10,444	+34.947%
2026-02-18	25.9100	25.9100	23.9000	24.1100	+1.516%	46	10,444	+32.932%
2026-02-17	22.8000	23.7500	22.8000	23.7500	-6.863%	12	10,442	+34.947%
2026-02-13	22.8000	25.5000	22.8000	25.5000	+15.124%	33	10,449	+25.686%
2026-02-12	26.6000	26.6000	21.4000	22.1500	-13.375%	73	10,449	+44.695%
2026-02-11	26.2000	26.2000	23.3100	25.5700	-18.176%	56	10,437	+25.342%
2026-02-10	31.7500	31.7500	31.1000	31.2500	-3.161%	7	10,439	+2.560%
2026-02-09	29.8000	32.9100	29.8000	32.2700	+11.276%	34	10,438	-0.682%
2026-02-06	26.0500	29.8000	26.0500	29.0000	+29.176%	17	10,436	+10.517%
2026-02-05	25.6300	25.6300	22.4500	22.4500	-17.976%	37	10,434	+42.762%
2026-02-04	28.5000	28.5000	25.6500	27.3700	-12.668%	118	10,431	+17.099%
2026-02-03	33.0500	33.0500	30.0000	31.3400	-5.403%	48	10,474	+2.265%
2026-02-02	33.7500	34.7000	32.2500	33.1300	-15.029%	89	10,488	-3.260%
2026-01-30	43.0000	43.0000	38.8300	38.9900	-2.158%	20	10,487	-17.799%
2026-01-29	41.0000	41.0000	38.8000	39.8500	-11.444%	34	10,491	-19.573%
2026-01-28	45.0000	45.0000	45.0000	45.0000	-1.939%	3	10,481	-28.778%
2026-01-27	45.8900	45.8900	45.8900	45.8900	-0.239%	1	10,481	-30.159%
2026-01-26	43.9000	46.0000	43.9000	46.0000	+0.327%	2	10,481	-30.326%
2026-01-23	45.6000	45.8500	45.6000	45.8500	+0.769%	2	10,481	-30.098%
2026-01-21	46.0000	46.0000	45.1500	45.5000	+2.941%	16	10,481	-29.560%
2026-01-20	42.9000	46.7000	42.9000	44.2000	-6.157%	18	10,483	-27.489%
2026-01-16	48.0000	48.5000	46.0000	47.1000	-2.585%	18	10,485	-31.953%
2026-01-15	53.5500	53.5500	48.3500	48.3500	-12.091%	15	10,485	-33.713%
2026-01-06	55.6000	55.6000	54.9500	55.0000	+8.310%	7	10,485	-41.727%
2026-01-02	50.7800	50.7800	50.7800	50.7800	-3.643%	2	10,485	-36.885%
2025-12-30	53.7500	54.4300	52.7000	52.7000	-2.678%	11	10,485	-39.184%
2025-12-29	54.3500	54.7100	53.0000	54.1500	-3.304%	18	10,484	-40.813%
2025-12-26	56.3200	56.3200	56.0000	56.0000	-1.892%	3	10,484	-42.768%
2025-12-23	57.5000	57.5000	57.0800	57.0800	-2.594%	21	10,485	-43.851%
2025-12-22	59.8600	59.8600	58.6000	58.6000	+4.774%	2	10,475	-45.307%
2025-12-18	55.9300	55.9300	55.9300	55.9300	-7.554%	2	10,475	-42.696%
2025-12-17	60.5000	60.5000	60.5000	60.5000	+6.327%	1	10,475	-47.025%
2025-12-16	56.2000	56.9000	56.2000	56.9000	+6.554%	2	10,475	-43.673%
2025-12-15	55.9700	55.9700	53.4000	53.4000	-14.286%	3	10,475	-39.981%
2025-12-12	62.3000	62.3000	62.3000	62.3000	+1.797%	1	10,475	-48.555%
2025-12-11	63.0000	63.0000	60.9000	61.2000	-14.105%	8	10,475	-47.631%
2025-12-10	71.2500	71.2500	71.2500	71.2500	-3.885%	1	10,475	-55.018%
2025-12-09	72.7000	74.1300	72.7000	74.1300	+6.493%	14	10,475	-56.765%
2025-12-08	69.6100	69.6100	69.6100	69.6100	+1.769%	10	10,469	-53.958%
2025-12-05	68.0000	70.0000	67.7500	68.4000	-5.551%	25	10,469	-53.143%
2025-12-04	71.4900	72.4200	71.4900	72.4200	+4.112%	8	10,470	-55.744%
2025-12-03	67.2400	69.5600	67.2400	69.5600	+9.320%	5	10,470	-53.925%
2025-12-02	65.1000	65.1000	63.5000	63.6300	+7.847%	5	10,471	-49.631%
2025-12-01	61.0000	61.0000	59.0000	59.0000	-9.161%	13	10,470	-45.678%
2025-11-28	66.4700	66.4700	64.4900	64.9500	-0.169%	22	10,471	-50.654%
2025-11-26	61.4500	65.0600	60.9500	65.0600	+19.070%	9	10,493	-50.738%
2025-11-25	53.9400	54.6400	53.9400	54.6400	-1.283%	31	10,493	-41.343%
2025-11-24	52.0900	55.3500	51.2000	55.3500	+10.922%	10	10,523	-42.096%
2025-11-21	49.7500	50.6700	47.8000	49.9000	+3.099%	9	10,525	-35.772%
2025-11-20	57.8500	57.8500	48.4000	48.4000	-15.679%	33	10,523	-33.781%
2025-11-19	57.9500	58.0000	55.1900	57.4000	+4.364%	5	10,521	-44.164%
2025-11-18	56.0000	56.0000	54.1000	55.0000	+0.200%	5	10,522	-41.727%
2025-11-17	60.4500	60.4500	54.8600	54.8900	-13.272%	28	10,523	-41.610%
2025-11-14	60.6500	63.2900	60.6500	63.2900	+4.612%	2	10,532	-49.360%
2025-11-13	67.4500	67.4500	60.2000	60.5000	-10.635%	23	10,532	-47.025%
2025-11-12	69.3000	69.3000	67.7000	67.7000	-2.939%	2	10,531	-52.659%
2025-11-11	70.5000	70.5000	69.4000	69.7500	-4.005%	25	10,531	-54.050%
2025-11-10	72.1500	73.4500	72.1500	72.6600	+7.644%	20	10,553	-55.890%
2025-11-07	61.5000	67.5000	60.0700	67.5000	+4.006%	48	10,553	-52.519%
2025-11-06	73.9700	73.9700	64.9000	64.9000	-18.149%	638	10,545	-50.616%
2025-11-05	76.4000	79.7200	76.4000	79.2900	+6.659%	3	9,977	-59.579%
2025-11-04	76.4000	79.2900	74.3400	74.3400	-10.011%	380	9,978	-56.887%
2025-11-03	79.6000	82.6100	79.6000	82.6100	+0.316%	2	9,604	-61.203%
2025-10-31	82.0100	84.4000	82.0100	82.3500	+9.073%	9	9,604	-61.081%
2025-10-30	77.6500	77.6500	75.5000	75.5000	-7.589%	3	9,604	-57.550%
2025-10-28	81.1700	81.7000	81.1700	81.7000	+0.554%	4	9,604	-60.771%
2025-10-27	78.8000	82.5000	78.8000	81.2500	+7.063%	5	9,607	-60.554%
2025-10-24	77.1000	77.1000	75.8900	75.8900	+7.038%	2	9,607	-57.768%
2025-10-23	71.5000	71.5000	70.9000	70.9000	+8.659%	2	9,607	-54.795%
2025-10-22	66.2300	66.2300	60.5000	65.2500	-10.248%	23	9,607	-50.881%
2025-10-20	71.2100	72.7000	71.2100	72.7000	+8.670%	6	9,608	-55.915%
2025-10-17	64.7000	67.4000	63.7000	66.9000	-1.834%	354	9,613	-52.093%
2025-10-16	72.0000	72.3500	68.1500	68.1500	-6.516%	366	9,615	-52.971%
2025-10-15	74.4600	74.4600	72.8500	72.9000	-0.681%	39	9,615	-56.036%
2025-10-14	70.3400	73.5800	70.3400	73.4000	-2.186%	83	9,615	-56.335%
2025-10-13	73.8500	75.0400	73.7500	75.0400	-0.279%	3	9,631	-57.289%
2025-10-10	78.5000	79.0100	75.2500	75.2500	-9.761%	357	9,631	-57.409%
2025-10-08	80.0300	83.3900	80.0300	83.3900	+6.582%	11	9,282	-61.566%
2025-10-07	78.3000	78.3000	78.2400	78.2400	-3.728%	5	9,282	-59.036%
2025-10-06	81.7700	81.7700	81.2700	81.2700	-1.966%	7	9,282	-60.564%
2025-10-03	80.2500	83.3400	79.8800	82.9000	+4.474%	14	9,289	-61.339%
2025-10-02	75.4500	79.3500	75.2700	79.3500	+8.699%	14	9,289	-59.609%
2025-10-01	76.4200	76.4200	72.9700	73.0000	-4.886%	13	9,289	-56.096%
2025-09-30	70.2000	76.7500	70.2000	76.7500	+7.795%	65	9,293	-58.241%
2025-09-29	61.0500	71.2000	61.0500	71.2000	+21.939%	884	9,294	-54.986%
2025-09-26	57.8700	58.3900	57.2500	58.3900	-2.683%	5	8,429	-45.110%
2025-09-25	60.1000	61.9300	58.7800	60.0000	-6.074%	12	8,426	-46.583%
2025-09-24	62.2000	65.0000	62.2000	63.8800	+3.016%	17	8,427	-49.828%
2025-09-23	60.4000	62.8900	60.4000	62.0100	+0.829%	13	8,433	-48.315%
2025-09-22	59.5000	61.5000	58.9500	61.5000	+2.929%	17	8,433	-47.886%
2025-09-19	59.2500	60.0000	58.9800	59.7500	+2.769%	25	8,435	-46.360%
2025-09-18	58.0000	60.1200	58.0000	58.1400	+3.729%	77	8,426	-44.874%
2025-09-17	56.2000	56.2000	54.1000	56.0500	+1.983%	11	8,438	-42.819%
2025-09-16	52.8700	54.9600	52.8700	54.9600	+4.586%	31	8,436	-41.685%
2025-09-15	53.2100	53.2100	51.7000	52.5500	-1.407%	15	8,441	-39.010%
2025-09-12	55.8000	55.8000	52.9200	53.3000	-3.791%	256	8,440	-39.869%
2025-09-11	57.2000	58.5500	55.4000	55.4000	-0.396%	29	8,425	-42.148%
2025-09-10	58.3000	60.0300	55.6200	55.6200	-1.558%	57	8,420	-42.377%
2025-09-09	54.2900	56.8000	52.9000	56.5000	+4.727%	55	8,395	-43.274%
2025-09-08	49.8300	54.5000	49.8300	53.9500	+26.941%	80	8,396	-40.593%
2025-09-05	44.6000	44.6000	39.6000	42.5000	-3.737%	14	8,407	-24.588%
2025-09-04	43.0000	44.2500	42.2500	44.1500	+2.722%	13	8,408	-27.407%
2025-09-03	43.4800	43.4800	42.9800	42.9800	+1.082%	2	8,405	-25.430%
2025-09-02	40.9500	42.8500	40.5000	42.5200	-4.449%	759	8,406	-24.624%
2025-08-29	44.2000	44.6600	43.5000	44.5000	+1.067%	19	7,752	-27.978%
2025-08-28	46.0000	46.0000	44.0300	44.0300	-2.025%	30	7,752	-27.209%
2025-08-27	49.2000	49.2000	44.9400	44.9400	-7.702%	15	7,752	-28.683%
2025-08-26	47.9000	48.8000	47.9000	48.6900	-0.246%	4	7,754	-34.175%
2025-08-25	48.8100	48.8100	48.8100	48.8100	-2.419%	1	7,755	-34.337%
2025-08-22	46.6500	51.0000	46.6500	50.0200	+5.195%	12	7,754	-35.926%
2025-08-21	47.2500	48.4000	47.0500	47.5500	+3.617%	9	7,754	-32.597%
2025-08-20	43.0000	46.1500	43.0000	45.8900	-5.673%	28	7,754	-30.159%
2025-08-19	52.4700	52.4700	48.2000	48.6500	-9.353%	4	7,754	-34.121%
2025-08-18	51.0000	53.6700	51.0000	53.6700	+5.629%	9	7,754	-40.283%
2025-08-15	51.8000	51.8000	50.2000	50.8100	-0.878%	4	7,754	-36.922%
2025-08-14	49.8500	51.2600	49.0000	51.2600	+3.243%	19	7,752	-37.476%
2025-08-13	54.0000	54.0000	49.3500	49.6500	-7.714%	43	7,756	-35.448%
2025-08-12	55.0000	55.4000	53.8000	53.8000	-3.584%	15	7,757	-40.428%
2025-08-11	54.8000	56.2200	54.8000	55.8000	+2.952%	524	7,757	-42.563%
2025-08-08	53.1000	54.8300	53.1000	54.2000	+5.859%	16	7,282	-40.867%
2025-08-07	48.2200	52.3000	48.2200	51.2000	+11.668%	54	7,282	-37.402%
2025-08-06	45.8500	45.8500	45.8500	45.8500	+0.328%	25	7,260	-30.098%
2025-08-05	46.2800	46.2800	45.6000	45.7000	-3.789%	3	7,285	-29.869%
2025-08-04	42.9500	47.5000	42.9500	47.5000	+10.723%	8	7,285	-32.526%
2025-08-01	39.0500	45.9000	38.2300	42.9000	-4.878%	94	7,289	-25.291%
2025-07-31	44.3000	49.3000	44.2500	45.1000	-4.043%	1,004	7,297	-28.936%
2025-07-30	45.9500	48.2000	45.9500	47.0000	0.000%	14	6,357	-31.809%
2025-07-29	47.4600	47.5400	46.1800	47.0000	-2.043%	17	6,356	-31.809%
2025-07-28	48.1500	48.3000	47.9800	47.9800	+2.085%	3	6,360	-33.201%
2025-07-25	45.0600	47.7400	45.0600	47.0000	+4.677%	8	6,360	-31.809%
2025-07-24	44.8500	45.4500	44.7000	44.9000	-0.222%	64	6,362	-28.619%
2025-07-23	45.5000	45.6000	44.7300	45.0000	-1.639%	19	6,410	-28.778%
2025-07-22	47.3500	47.3500	43.0000	45.7500	-4.588%	72	6,415	-29.945%
2025-07-21	50.5000	51.8900	47.7000	47.9500	-6.803%	87	6,422	-33.160%
2025-07-18	51.9600	53.9600	49.7000	51.4500	+4.573%	154	6,416	-37.707%
2025-07-17	48.3600	49.3200	48.0000	49.2000	+3.688%	40	6,411	-34.858%
2025-07-16	46.2500	47.8000	45.6500	47.4500	+5.915%	839	6,411	-32.455%
2025-07-15	44.5200	46.0000	42.7500	44.8000	-1.322%	63	5,658	-28.460%
2025-07-14	45.7200	46.3000	44.1000	45.4000	+3.276%	37	5,650	-29.405%
2025-07-11	44.4500	46.1500	42.3100	43.9600	+0.023%	52	5,650	-27.093%
2025-07-10	41.2600	44.0900	40.9500	43.9500	+8.438%	189	5,641	-27.076%
2025-07-09	39.8500	41.0000	39.8500	40.5300	+4.190%	47	5,650	-20.923%
2025-07-08	38.8400	40.0000	38.0000	38.9000	-3.234%	34	5,645	-17.609%
2025-07-07	40.8000	42.0000	39.0000	40.2000	-3.133%	464	5,650	-20.274%
2025-07-03	44.5000	44.5000	40.1500	41.5000	-7.055%	83	5,543	-22.771%
2025-07-02	41.9000	46.9000	41.9000	44.6500	+11.625%	160	5,543	-28.219%
2025-07-01	43.6300	45.9500	38.0000	40.0000	-2.439%	147	5,532	-19.875%
2025-06-30	34.8300	41.0000	33.7500	41.0000	+20.588%	365	5,517	-21.829%
2025-06-27	33.7300	34.0000	32.3000	34.0000	+1.766%	69	5,499	-5.735%
2025-06-26	32.6900	34.0000	32.6900	33.4100	+3.437%	8	5,494	-4.071%
2025-06-25	34.5500	34.5500	32.1800	32.3000	+0.311%	114	5,496	-0.774%
2025-06-24	29.5500	32.2000	29.5500	32.2000	+13.982%	246	5,443	-0.466%
2025-06-23	29.6000	29.6000	27.0000	28.2500	-5.990%	214	5,444	+13.451%
2025-06-20	29.5000	30.2500	27.9100	30.0500	+0.738%	444	5,419	+6.656%
2025-06-18	27.7900	30.0500	27.5500	29.8300	+11.306%	74	5,334	+7.442%
2025-06-17	28.4000	28.4000	26.8000	26.8000	-6.130%	138	5,334	+19.590%
2025-06-16	28.1000	28.5500	28.0500	28.5500	+10.232%	12	5,276	+12.259%
2025-06-13	28.0000	28.0000	25.7300	25.9000	-3.178%	26	5,276	+23.745%
2025-06-12	26.6500	26.7500	26.3400	26.7500	-2.727%	33	5,275	+19.813%
2025-06-11	26.1600	28.3000	26.1600	27.5000	+5.769%	13	5,273	+16.545%
2025-06-10	26.5800	27.4900	25.0000	26.0000	+2.564%	74	5,274	+23.269%
2025-06-09	25.1000	25.3500	23.6400	25.3500	-14.068%	20	5,274	+26.430%
2025-06-06	28.4000	30.3500	26.8000	29.5000	+14.120%	158	5,265	+8.644%
2025-06-05	27.0000	28.6300	25.2000	25.8500	-0.154%	69	5,216	+23.985%
2025-06-04	25.7500	26.0000	25.1700	25.8900	+1.529%	51	5,199	+23.793%
2025-06-03	24.0500	25.8000	23.3100	25.5000	+14.761%	101	5,194	+25.686%
2025-06-02	20.5000	22.9000	20.5000	22.2200	+13.949%	17	5,151	+44.239%
2025-05-30	20.0000	20.0000	18.9000	19.5000	-4.130%	234	5,150	+64.359%
2025-05-29	20.3400	20.3400	20.3400	20.3400	-0.780%	2	5,155	+57.571%
2025-05-28	19.3500	20.5000	19.3500	20.5000	-4.429%	11	5,155	+56.341%
2025-05-27	20.2100	21.6500	20.2100	21.4500	+9.160%	71	5,144	+49.417%
2025-05-23	20.6200	20.6200	19.6500	19.6500	-6.429%	24	5,115	+63.104%
2025-05-22	20.8500	21.0000	20.5100	21.0000	+2.439%	1,505	5,115	+52.619%
2025-05-21	21.4200	22.6000	20.5000	20.5000	-1.442%	122	3,614	+56.341%
2025-05-20	19.9200	20.8000	19.9200	20.8000	+2.970%	34	3,577	+54.087%
2025-05-19	18.9200	20.2000	18.9200	20.2000	+10.989%	3,533	3,558	+58.663%
2025-05-15	17.1000	18.2000	17.1000	18.2000	-1.087%	23	29	+76.099%
2025-05-14	18.6500	19.4400	18.4000	18.4000	0.000%	16	0	+74.185%