Dark

HOOD20271217C95
HOOD Dec 17 2027 95.00 Call (HOOD271217C00095000)
option OPRA

EOD

Aug 20, 2026

29.95-2.124%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.0300	32.0300	29.9500	29.9500	-2.124%	2	3,850	0.000%
2026-08-19	28.9000	33.1500	28.9000	30.6000	+6.993%	8	3,850	-2.124%
2026-08-18	29.3500	29.3500	28.6000	28.6000	-8.039%	3	3,852	+4.720%
2026-08-17	31.1000	31.1000	31.1000	31.1000	+0.452%	6	3,852	-3.698%
2026-08-14	33.0000	33.0000	30.9600	30.9600	-9.606%	5	3,858	-3.262%
2026-08-13	34.2000	34.2700	33.5000	34.2500	+11.564%	8	3,857	-12.555%
2026-08-12	30.5000	30.7000	30.5000	30.7000	-2.540%	6	3,857	-2.443%
2026-08-10	30.5000	31.5000	30.0000	31.5000	+1.286%	26	3,857	-4.921%
2026-08-07	30.7800	31.1000	30.7800	31.1000	+4.714%	3	3,857	-3.698%
2026-08-06	29.7000	29.7000	29.7000	29.7000	-4.960%	3	3,856	+0.842%
2026-08-04	30.5500	31.2500	29.6500	31.2500	+3.340%	4	3,856	-4.160%
2026-08-03	29.3400	30.2400	29.3400	30.2400	+8.777%	12	3,855	-0.959%
2026-07-30	28.0800	28.5200	26.9500	27.8000	-10.032%	6	3,855	+7.734%
2026-07-29	29.2800	30.9000	29.2800	30.9000	+5.822%	3	3,857	-3.074%
2026-07-28	31.6500	31.6500	29.2000	29.2000	-15.899%	2	3,857	+2.568%
2026-07-27	34.7000	34.7200	34.7000	34.7200	+3.057%	2	3,857	-13.738%
2026-07-24	35.7500	35.7500	32.9000	33.6900	-11.783%	11	3,857	-11.101%
2026-07-23	38.1900	38.1900	38.1900	38.1900	-8.833%	1	3,856	-21.576%
2026-07-22	41.8900	41.8900	41.8900	41.8900	-0.499%	1	3,856	-28.503%
2026-07-21	41.6600	42.8600	41.0000	42.1000	+10.935%	12	3,857	-28.860%
2026-07-20	38.9200	38.9200	37.8000	37.9500	-1.913%	5	3,857	-21.080%
2026-07-17	35.0500	38.6900	35.0500	38.6900	-6.950%	17	3,860	-22.590%
2026-07-16	41.5800	41.5800	41.5800	41.5800	-11.981%	2	3,874	-27.970%
2026-07-15	47.2400	47.2400	47.2400	47.2400	+5.095%	1	3,874	-36.600%
2026-07-13	44.9500	44.9500	44.9500	44.9500	-8.377%	1	3,874	-33.370%
2026-07-09	49.0600	49.0600	49.0600	49.0600	+9.558%	1	3,875	-38.952%
2026-07-08	45.8500	45.8500	44.7800	44.7800	-9.224%	2	3,876	-33.117%
2026-07-07	49.3300	49.3300	49.3300	49.3300	-2.220%	1	3,878	-39.286%
2026-07-06	50.0500	50.7200	49.9700	50.4500	+5.104%	4	3,879	-40.634%
2026-07-02	50.8700	52.7500	48.0000	48.0000	+9.091%	12	3,877	-37.604%
2026-07-01	37.9000	44.0000	37.9000	44.0000	+17.962%	5	3,877	-31.932%
2026-06-30	37.5000	37.5000	37.3000	37.3000	-2.966%	3	3,878	-19.705%
2026-06-29	36.5100	38.6500	36.1000	38.4400	+9.267%	51	3,876	-22.086%
2026-06-26	32.8000	35.5000	32.8000	35.1800	+9.938%	7	3,885	-14.866%
2026-06-25	34.2000	34.2000	32.0000	32.0000	-8.571%	7	3,882	-6.406%
2026-06-24	36.4000	37.7400	35.0000	35.0000	-13.237%	4	3,883	-14.429%
2026-06-23	39.2500	40.3400	38.7000	40.3400	-6.815%	3	3,881	-25.756%
2026-06-22	44.6000	46.5000	43.2900	43.2900	-1.300%	14	3,880	-30.815%
2026-06-18	44.0000	44.0000	43.8600	43.8600	+2.000%	2	3,882	-31.715%
2026-06-17	39.0000	43.4000	39.0000	43.0000	+24.674%	15	3,882	-30.349%
2026-06-16	33.9500	34.4900	33.9000	34.4900	-6.784%	16	3,882	-13.163%
2026-06-15	37.4500	37.9000	37.0000	37.0000	+11.782%	10	3,890	-19.054%
2026-06-12	35.2000	35.2000	33.1000	33.1000	+1.846%	12	3,889	-9.517%
2026-06-11	29.8600	33.0000	29.8600	32.5000	+10.808%	11	3,889	-7.846%
2026-06-10	31.6000	31.6000	28.6500	29.3300	+9.033%	22	3,895	+2.114%
2026-06-09	24.2300	26.9000	24.2300	26.9000	-5.614%	2	3,897	+11.338%
2026-06-08	28.4500	28.5000	28.4500	28.5000	+17.769%	10	3,896	+5.088%
2026-06-05	25.0500	25.0500	24.2000	24.2000	-7.915%	14	3,896	+23.760%
2026-06-04	26.6400	26.6400	26.1100	26.2800	-2.159%	4	3,898	+13.965%
2026-06-03	28.2200	28.2200	26.4000	26.8600	-11.934%	40	3,900	+11.504%
2026-06-02	28.4000	30.5000	28.3700	30.5000	-1.135%	35	3,899	-1.803%
2026-06-01	30.7000	30.8500	28.5100	30.8500	-0.963%	4	3,899	-2.917%
2026-05-29	27.0100	33.2200	27.0100	31.1500	+19.257%	28	3,897	-3.852%
2026-05-28	19.4500	26.1200	19.4500	26.1200	+29.371%	60	3,891	+14.663%
2026-05-27	20.0700	20.1900	20.0700	20.1900	+7.623%	28	3,931	+48.341%
2026-05-26	19.5700	19.5700	18.7600	18.7600	-1.574%	30	3,958	+59.648%
2026-05-22	20.3900	20.3900	19.0600	19.0600	-5.877%	36	3,971	+57.135%
2026-05-21	20.5000	20.5000	20.0000	20.2500	0.000%	5	3,956	+47.901%
2026-05-20	20.0900	20.2500	20.0900	20.2500	+2.376%	2	3,956	+47.901%
2026-05-19	19.1300	19.7800	18.9700	19.7800	-7.267%	27	3,956	+51.416%
2026-05-15	21.6400	21.8200	21.3300	21.3300	-9.195%	54	3,956	+40.413%
2026-05-14	20.6300	23.9500	20.6300	23.4900	+16.518%	52	3,970	+27.501%
2026-05-13	21.1500	21.2500	20.1600	20.1600	-7.395%	20	3,932	+48.562%
2026-05-12	21.7700	21.7700	21.7700	21.7700	-7.125%	1	3,932	+37.575%
2026-05-11	20.0300	23.9000	20.0300	23.4400	+15.753%	14	3,932	+27.773%
2026-05-08	20.0000	20.2500	20.0000	20.2500	-1.937%	7	3,935	+47.901%
2026-05-07	21.3800	21.3800	20.6500	20.6500	-6.136%	6	3,935	+45.036%
2026-05-06	21.2600	22.0000	21.2600	22.0000	+1.805%	3	3,931	+36.136%
2026-05-05	21.5900	21.6100	21.5900	21.6100	+1.029%	2	3,931	+38.593%
2026-05-04	21.1500	21.3900	21.1500	21.3900	+6.471%	6	3,930	+40.019%
2026-05-01	20.0000	20.1200	19.7500	20.0900	+4.909%	68	3,930	+49.079%
2026-04-30	18.6100	19.1500	18.5000	19.1500	+4.932%	13	3,930	+56.397%
2026-04-29	20.0000	20.0000	17.6500	18.2500	-25.541%	24	3,930	+64.110%
2026-04-28	24.5100	24.5100	24.5100	24.5100	-6.272%	1	3,931	+22.195%
2026-04-27	26.1500	26.1500	26.1500	26.1500	+0.192%	1	3,930	+14.532%
2026-04-24	26.0300	26.1000	26.0100	26.1000	+1.438%	7	3,929	+14.751%
2026-04-23	28.6400	28.7200	25.7300	25.7300	-11.641%	24	3,929	+16.401%
2026-04-22	30.0700	30.0700	29.1200	29.1200	+4.485%	15	3,922	+2.850%
2026-04-21	30.8000	30.8000	27.8700	27.8700	-7.837%	26	3,925	+7.463%
2026-04-20	30.0100	30.3200	30.0100	30.2400	-2.921%	6	3,925	-0.959%
2026-04-17	31.0900	32.4500	30.9400	31.1500	+2.907%	95	3,925	-3.852%
2026-04-16	30.2700	30.2700	30.2700	30.2700	+6.397%	1	3,925	-1.057%
2026-04-15	25.6400	29.5500	25.6400	28.4500	+25.220%	10	3,925	+5.272%
2026-04-14	22.7200	22.7300	22.6600	22.7200	+26.222%	47	3,920	+31.822%
2026-04-13	18.0000	18.0000	18.0000	18.0000	+3.508%	1	3,890	+66.389%
2026-04-10	17.3900	17.3900	17.3900	17.3900	-1.529%	1	3,890	+72.225%
2026-04-09	17.6600	17.6600	17.6600	17.6600	-0.507%	1	3,890	+69.592%
2026-04-07	17.7500	17.7500	17.7500	17.7500	-1.114%	1	3,891	+68.732%
2026-04-06	17.9500	17.9500	17.9500	17.9500	+12.893%	10	3,891	+66.852%
2026-04-02	16.6300	16.6300	15.9000	15.9000	-9.813%	2	3,881	+88.365%
2026-03-31	15.0000	17.6300	15.0000	17.6300	+17.533%	9	3,881	+69.881%
2026-03-30	17.0000	17.0000	15.0000	15.0000	-11.400%	9	3,879	+99.667%
2026-03-27	17.2700	17.2700	15.7100	16.9300	-6.722%	17	3,884	+76.905%
2026-03-26	18.3600	18.3600	18.1500	18.1500	-4.474%	7	3,886	+65.014%
2026-03-25	19.0000	19.0000	19.0000	19.0000	+8.571%	10	3,883	+57.632%
2026-03-24	17.7000	17.7000	17.5000	17.5000	-8.664%	3	3,892	+71.143%
2026-03-23	19.6500	19.7700	19.1000	19.1600	+4.130%	12	3,892	+56.315%
2026-03-20	19.0000	19.0000	18.4000	18.4000	-8.956%	32	3,889	+62.772%
2026-03-19	20.4600	20.4600	20.2100	20.2100	-7.294%	2	3,912	+48.194%
2026-03-18	21.4100	21.8000	21.4100	21.8000	+3.318%	2	3,910	+37.385%
2026-03-13	21.9000	21.9000	21.1000	21.1000	-6.222%	21	3,911	+41.943%
2026-03-12	22.8400	22.8400	22.5000	22.5000	-5.462%	24	3,901	+33.111%
2026-03-11	23.8000	23.8000	23.8000	23.8000	-2.098%	10	3,903	+25.840%
2026-03-10	24.3100	24.3100	24.3100	24.3100	+5.011%	5	3,899	+23.200%
2026-03-09	23.1500	23.1500	23.1500	23.1500	-14.259%	1	3,894	+29.374%
2026-03-04	26.7700	27.0000	26.7600	27.0000	+19.469%	58	3,894	+10.926%
2026-02-27	22.2300	22.6000	22.2300	22.6000	-8.130%	5	3,839	+32.522%
2026-02-26	23.3000	24.6000	23.3000	24.6000	+6.957%	5	3,836	+21.748%
2026-02-25	23.0000	23.0000	23.0000	23.0000	+9.524%	1	3,840	+30.217%
2026-02-24	20.3000	21.0000	20.3000	21.0000	-10.828%	3	3,840	+42.619%
2026-02-20	23.5500	23.5500	23.5500	23.5500	-0.591%	2	3,840	+27.176%
2026-02-18	23.6900	23.6900	23.6900	23.6900	+4.086%	1	3,840	+26.425%
2026-02-17	22.4900	22.7600	22.4900	22.7600	-3.559%	2	3,840	+31.591%
2026-02-13	23.8200	23.8200	23.6000	23.6000	+14.010%	13	3,848	+26.907%
2026-02-12	21.3000	21.3000	20.4000	20.7000	-12.176%	9	3,848	+44.686%
2026-02-11	23.0000	23.5700	21.9400	23.5700	-23.399%	6	3,849	+27.068%
2026-02-10	29.4900	30.7700	29.4900	30.7700	+1.217%	7	3,847	-2.665%
2026-02-09	28.3500	30.9500	28.3500	30.4000	+10.145%	23	3,840	-1.480%
2026-02-06	27.3000	27.6000	27.3000	27.6000	+23.767%	2	3,834	+8.514%
2026-02-05	23.4500	23.5900	22.0000	22.3000	-10.942%	10	3,834	+34.305%
2026-02-04	27.0100	27.0100	25.0200	25.0400	-15.548%	27	3,838	+19.609%
2026-02-03	30.7600	30.8300	29.4000	29.6500	-8.769%	19	3,830	+1.012%
2026-02-02	31.9000	33.0000	31.8500	32.5000	-12.352%	16	3,831	-7.846%
2026-01-30	39.0000	39.0000	37.0800	37.0800	-2.932%	2	3,826	-19.229%
2026-01-29	37.7500	38.2000	37.7500	38.2000	-8.085%	3	3,827	-21.597%
2026-01-27	41.8900	41.8900	41.5600	41.5600	-6.079%	2	3,828	-27.936%
2026-01-23	43.5000	45.1500	43.5000	44.2500	+3.971%	7	3,826	-32.316%
2026-01-22	42.5600	42.5600	42.5600	42.5600	+0.377%	1	3,826	-29.629%
2026-01-20	42.8500	42.8500	42.3000	42.4000	-7.282%	3	3,825	-29.363%
2026-01-16	45.1300	45.7300	44.7000	45.7300	-1.017%	29	3,850	-34.507%
2026-01-15	50.1800	50.1800	46.0000	46.2000	-10.465%	25	3,850	-35.173%
2026-01-12	51.6000	51.6000	51.6000	51.6000	+4.878%	1	3,868	-41.957%
2026-01-08	50.3500	50.3500	49.2000	49.2000	+1.653%	11	3,868	-39.126%
2026-01-02	48.8000	48.8000	47.5000	48.4000	-1.706%	5	3,877	-38.120%
2025-12-31	49.2400	49.2400	49.2400	49.2400	-10.064%	1	3,877	-39.175%
2025-12-23	52.8000	54.7500	52.4800	54.7500	-0.455%	5	3,877	-45.297%
2025-12-16	55.5000	55.5000	54.4300	55.0000	-5.725%	56	3,877	-45.545%
2025-12-11	61.1000	61.4100	58.3400	58.3400	-12.534%	120	3,898	-48.663%
2025-12-08	66.7000	66.7000	66.7000	66.7000	+1.214%	1	3,903	-55.097%
2025-12-05	65.9000	65.9000	65.9000	65.9000	+5.762%	1	3,903	-54.552%
2025-11-26	61.5000	62.3100	61.5000	62.3100	+26.108%	6	3,907	-51.934%
2025-11-25	49.4400	49.4400	49.4100	49.4100	-1.417%	20	3,907	-39.385%
2025-11-24	50.1200	50.1200	50.1200	50.1200	+6.638%	1	3,926	-40.243%
2025-11-21	47.0000	47.0000	47.0000	47.0000	-1.571%	1	3,926	-36.277%
2025-11-20	49.7700	49.7700	47.7500	47.7500	-15.576%	11	3,926	-37.277%
2025-11-19	56.5600	56.5600	56.5600	56.5600	+6.717%	1	3,916	-47.047%
2025-11-18	53.4700	53.4700	53.0000	53.0000	0.000%	15	3,917	-43.491%
2025-11-17	55.5600	55.5600	53.0000	53.0000	-14.239%	225	3,918	-43.491%
2025-11-14	61.8000	61.9000	61.8000	61.8000	+5.822%	6	3,695	-51.537%
2025-11-13	60.5000	60.5000	57.5700	58.4000	-14.054%	16	3,694	-48.716%
2025-11-12	63.9200	67.9500	63.9200	67.9500	+1.874%	13	3,691	-55.923%
2025-11-11	66.7000	66.7000	66.7000	66.7000	+2.615%	1	3,682	-55.097%
2025-11-07	61.7400	65.0000	61.7400	65.0000	-7.605%	4	3,682	-53.923%
2025-11-06	70.3500	70.3500	70.3500	70.3500	-4.932%	1	3,682	-57.427%
2025-11-05	73.1700	74.0200	73.1700	74.0000	+1.093%	367	3,682	-59.527%
2025-11-04	73.1000	73.2000	73.1000	73.2000	-6.847%	2	3,333	-59.085%
2025-11-03	78.5800	78.5800	78.5800	78.5800	-4.171%	1	3,332	-61.886%
2025-10-31	77.7500	82.0000	77.7500	82.0000	+8.108%	27	3,332	-63.476%
2025-10-30	75.2000	75.8500	75.2000	75.8500	-4.890%	2	3,348	-60.514%
2025-10-28	78.6100	79.7500	78.5500	79.7500	+32.036%	17	3,347	-62.445%
2025-10-22	58.2500	60.4000	58.2500	60.4000	-10.783%	2	3,350	-50.414%
2025-10-21	67.7000	67.7000	67.7000	67.7000	-3.835%	1	3,351	-55.761%
2025-10-20	69.5000	70.4000	69.5000	70.4000	+7.563%	801	3,350	-57.457%
2025-10-16	66.0000	66.0000	65.4500	65.4500	-4.592%	11	2,551	-54.240%
2025-10-15	68.6000	68.6000	68.6000	68.6000	-4.457%	1	2,551	-56.341%
2025-10-14	71.8000	71.8000	71.8000	71.8000	-2.246%	1	2,551	-58.287%
2025-10-13	73.6800	73.6800	73.4500	73.4500	-3.482%	3	2,551	-59.224%
2025-10-10	74.5000	76.1000	74.5000	76.1000	-6.968%	5	2,551	-60.644%
2025-10-09	81.8000	81.8000	81.8000	81.8000	+0.245%	1	2,551	-63.386%
2025-10-08	79.0000	81.6000	79.0000	81.6000	+10.270%	41	2,552	-63.297%
2025-10-07	74.0000	74.0000	74.0000	74.0000	-1.987%	1	2,556	-59.527%
2025-10-06	82.3000	82.3000	75.5000	75.5000	-6.444%	46	2,556	-60.331%
2025-10-03	79.3000	80.7000	79.3000	80.7000	+4.116%	7	2,557	-62.887%
2025-10-02	74.3700	77.5100	74.3700	77.5100	+9.015%	16	2,564	-61.360%
2025-10-01	71.2500	71.3100	70.8200	71.1000	-5.690%	8	2,566	-57.876%
2025-09-30	71.8000	75.3900	71.2100	75.3900	+9.467%	81	2,567	-60.273%
2025-09-29	58.7400	68.8700	58.7400	68.8700	+19.878%	31	2,591	-56.512%
2025-09-25	57.0000	58.5600	56.7000	57.4500	-5.354%	102	2,600	-47.868%
2025-09-24	62.0000	62.0000	60.7000	60.7000	+1.336%	8	2,601	-50.659%
2025-09-23	59.0000	60.2500	58.2000	59.9000	+1.285%	50	2,603	-50.000%
2025-09-22	56.8000	59.1800	56.8000	59.1400	+4.488%	70	2,614	-49.357%
2025-09-19	57.2900	57.2900	56.6000	56.6000	-0.562%	3	2,666	-47.085%
2025-09-18	56.6000	57.8200	56.6000	56.9200	+9.757%	44	2,667	-47.382%
2025-09-17	51.9500	51.9500	51.7200	51.8600	+0.058%	10	2,635	-42.248%
2025-09-16	50.9600	51.8300	50.9600	51.8300	+3.226%	3	2,637	-42.215%
2025-09-15	50.1500	51.5300	49.0300	50.2100	-3.904%	320	2,636	-40.351%
2025-09-12	52.5000	52.5000	50.3500	52.2500	-2.318%	28	2,524	-42.679%
2025-09-11	55.8000	55.9300	53.4900	53.4900	+0.867%	21	2,524	-44.008%
2025-09-10	56.6700	58.3000	53.0300	53.0300	-1.395%	29	2,518	-43.523%
2025-09-09	51.7500	53.7800	50.0500	53.7800	+2.069%	22	2,512	-44.310%
2025-09-08	49.1500	53.0000	49.0000	52.6900	+29.587%	280	2,503	-43.158%
2025-09-05	39.0000	40.6600	36.8500	40.6600	-4.217%	55	2,258	-26.340%
2025-09-04	41.0000	42.4500	40.2700	42.4500	+8.846%	23	2,246	-29.446%
2025-09-03	40.9000	41.1000	39.0000	39.0000	+0.515%	4	2,246	-23.205%
2025-09-02	39.7500	41.0800	38.7500	38.8000	-8.361%	23	2,249	-22.809%
2025-08-29	42.3400	42.3400	42.3400	42.3400	-2.979%	2	2,243	-29.263%
2025-08-28	43.8000	43.8000	42.6000	43.6400	+0.322%	7	2,243	-31.370%
2025-08-27	44.1000	44.1000	43.2100	43.5000	-4.814%	6	2,239	-31.149%
2025-08-26	45.2800	45.7000	45.2800	45.7000	-2.828%	3	2,235	-34.464%
2025-08-25	47.0300	47.0300	47.0300	47.0300	-2.021%	2	2,235	-36.317%
2025-08-22	44.1000	48.3500	44.1000	48.0000	+6.077%	11	2,237	-37.604%
2025-08-21	44.1000	45.4500	44.1000	45.2500	+3.784%	34	2,236	-33.812%
2025-08-20	45.5000	45.5000	40.8000	43.6000	-5.525%	29	2,248	-31.307%
2025-08-19	47.5000	47.5000	46.1500	46.1500	-5.041%	3	2,244	-35.103%
2025-08-18	48.1500	50.0500	48.1500	48.6000	-3.648%	110	2,244	-38.374%
2025-08-15	49.5000	50.4400	48.5800	50.4400	+4.431%	10	2,143	-40.623%
2025-08-14	47.2500	48.3000	47.2500	48.3000	+2.331%	11	2,148	-37.992%
2025-08-13	49.1000	49.1000	47.2000	47.2000	-9.924%	87	2,157	-36.547%
2025-08-12	51.0000	52.4000	50.8100	52.4000	+2.244%	16	2,229	-42.844%
2025-08-11	52.0000	53.9500	51.2500	51.2500	-2.567%	78	2,230	-41.561%
2025-08-08	50.0500	53.2000	50.0500	52.6000	+9.583%	45	2,262	-43.061%
2025-08-07	46.2200	49.5500	46.2200	48.0000	+7.263%	95	2,267	-37.604%
2025-08-06	43.6000	44.7500	43.6000	44.7500	+2.169%	3	2,244	-33.073%
2025-08-05	43.8000	43.8000	43.8000	43.8000	-2.232%	1	2,245	-31.621%
2025-08-04	40.9100	45.1000	40.9100	44.8000	+7.822%	19	2,245	-33.147%
2025-08-01	38.0000	43.2000	36.0500	41.5500	-4.042%	81	2,248	-27.918%
2025-07-31	42.2500	47.6000	42.2500	43.3000	-6.540%	14	2,204	-30.831%
2025-07-30	44.8000	46.7500	44.8000	46.3300	+0.608%	33	2,197	-35.355%
2025-07-29	46.0500	46.0500	46.0500	46.0500	-0.152%	1	2,208	-34.962%
2025-07-28	46.2500	46.2500	45.4800	46.1200	+7.381%	8	2,207	-35.061%
2025-07-25	42.9500	42.9500	42.9500	42.9500	-0.116%	1	2,208	-30.268%
2025-07-24	42.4000	43.0000	42.3500	43.0000	+0.467%	3	2,208	-30.349%
2025-07-23	43.2000	43.2000	42.8000	42.8000	-2.948%	2	2,208	-30.023%
2025-07-22	46.0600	46.0600	42.0500	44.1000	-4.895%	10	2,208	-32.086%
2025-07-21	49.4300	49.4300	46.3700	46.3700	-5.367%	143	2,211	-35.411%
2025-07-18	50.9100	52.9800	48.0000	49.0000	+4.567%	66	2,187	-38.878%
2025-07-17	46.8000	47.7800	46.2300	46.8600	+4.365%	19	2,186	-36.086%
2025-07-16	45.8000	46.1500	44.3000	44.9000	+4.007%	1,691	2,178	-33.296%
2025-07-15	42.1500	43.3200	42.1500	43.1700	+1.696%	7	790	-30.623%
2025-07-14	43.3000	44.1600	42.3700	42.4500	+0.927%	11	792	-29.446%
2025-07-11	43.9200	45.1900	42.0600	42.0600	+1.106%	27	798	-28.792%
2025-07-10	39.6000	41.9000	38.5300	41.6000	+6.667%	23	810	-28.005%
2025-07-09	37.8900	39.2500	37.8900	39.0000	+4.698%	13	802	-23.205%
2025-07-08	41.3700	41.3700	37.0000	37.2500	-4.242%	45	801	-19.597%
2025-07-07	38.3300	39.5000	38.3300	38.9000	-2.015%	131	807	-23.008%
2025-07-03	42.5000	42.5000	37.5000	39.7000	-8.166%	25	802	-24.559%
2025-07-02	39.9500	44.9500	39.1200	43.2300	+13.465%	96	802	-30.719%
2025-07-01	40.6400	43.6800	36.5000	38.1000	-2.607%	275	808	-21.391%
2025-06-30	35.0000	39.2500	33.6200	39.1200	+25.990%	114	698	-23.441%
2025-06-27	31.4700	32.0000	31.0500	31.0500	-3.810%	31	644	-3.543%
2025-06-26	32.0000	32.2800	31.5800	32.2800	+3.894%	4	643	-7.218%
2025-06-25	31.8600	32.6000	30.8600	31.0700	+1.702%	25	644	-3.605%
2025-06-24	28.7300	30.5500	28.7300	30.5500	+11.091%	9	637	-1.964%
2025-06-23	28.0000	28.0000	27.5000	27.5000	-4.215%	2	637	+8.909%
2025-06-20	28.0900	28.7100	26.8600	28.7100	+0.702%	18	637	+4.319%
2025-06-18	27.5000	28.5100	27.5000	28.5100	+14.040%	14	625	+5.051%
2025-06-17	26.0000	26.0000	25.0000	25.0000	-4.580%	67	625	+19.800%
2025-06-16	26.3500	26.3500	26.2000	26.2000	+6.721%	8	633	+14.313%
2025-06-13	25.6800	25.6800	24.2700	24.5500	-2.579%	22	635	+21.996%
2025-06-12	26.3700	26.3700	25.1200	25.2000	-3.077%	18	638	+18.849%
2025-06-11	26.3000	26.3000	26.0000	26.0000	+6.079%	11	652	+15.192%
2025-06-10	26.3000	26.3000	24.3000	24.5100	+3.856%	24	643	+22.195%
2025-06-09	23.2000	23.9500	22.7700	23.6000	-16.755%	33	637	+26.907%
2025-06-06	25.5600	28.3500	25.5600	28.3500	+15.479%	30	614	+5.644%
2025-06-05	25.7500	27.2500	24.0700	24.5500	+1.446%	59	613	+21.996%
2025-06-04	24.4300	24.7000	23.7300	24.2000	+0.083%	31	632	+23.760%
2025-06-03	22.1400	24.4500	22.1400	24.1800	+12.465%	40	620	+23.863%
2025-06-02	20.5000	21.5000	20.0000	21.5000	+11.111%	64	591	+39.302%
2025-05-30	18.6000	19.3500	18.4900	19.3500	+2.816%	76	603	+54.780%
2025-05-29	18.8200	18.8200	18.8200	18.8200	-5.664%	1	591	+59.139%
2025-05-28	19.6600	20.2500	19.4000	19.9500	-1.238%	20	591	+50.125%
2025-05-27	20.3000	20.9500	19.6500	20.2000	+8.021%	140	589	+48.267%
2025-05-23	19.1100	19.3000	18.2000	18.7000	-5.316%	50	538	+60.160%
2025-05-22	19.5500	20.3000	19.5500	19.7500	0.000%	34	538	+51.646%
2025-05-21	19.9100	20.8200	19.3500	19.7500	+4.497%	76	515	+51.646%
2025-05-20	18.2000	19.8500	18.2000	18.9000	+1.613%	184	545	+58.466%
2025-05-19	17.0000	18.8000	17.0000	18.6000	+3.911%	183	399	+61.022%
2025-05-16	17.4000	17.9000	17.4000	17.9000	+6.548%	54	224	+67.318%
2025-05-15	16.4100	17.0500	15.5000	16.8000	-3.170%	84	209	+78.274%
2025-05-14	17.8000	19.2000	17.2000	17.3500	0.000%	260	0	+72.622%