HOOD271217C00095000
HOOD Dec 17 2027 95.00 Call
optionOPRA
EODOct 30, 2026
18.68USD-18.070%(-4.12)33Vol3,889OI
HOOD271217C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 19.70 | 19.70 | 18.68 | 18.68 | -18.070% | 33 | 3,900 | 0.000% |
| 2026-10-29 | 23.40 | 23.53 | 22.80 | 22.80 | -5.119% | 25 | 3,886 | -18.070% |
| 2026-10-28 | 23.31 | 24.03 | 22.85 | 24.03 | -9.149% | 25 | 3,884 | -22.264% |
| 2026-10-27 | 27.20 | 27.70 | 26.45 | 26.45 | +3.685% | 15 | 3,886 | -29.376% |
| 2026-10-26 | 25.63 | 26.20 | 25.00 | 25.51 | -5.519% | 34 | 3,884 | -26.774% |
| 2026-10-23 | 28.45 | 28.55 | 27.00 | 27.00 | -2.457% | 6 | 3,883 | -30.815% |
| 2026-10-22 | 29.05 | 29.05 | 27.67 | 27.68 | -12.127% | 12 | 3,880 | -32.514% |
| 2026-10-21 | 31.38 | 31.50 | 31.38 | 31.50 | +5.882% | 3 | 3,881 | -40.698% |
| 2026-10-20 | 28.71 | 30.16 | 28.71 | 29.75 | -3.094% | 7 | 3,881 | -37.210% |
| 2026-10-19 | 30.70 | 30.70 | 30.70 | 30.70 | +4.600% | 1 | 3,881 | -39.153% |
| 2026-10-16 | 33.15 | 33.15 | 29.35 | 29.35 | -7.120% | 3 | 3,881 | -36.354% |
| 2026-10-15 | 27.93 | 31.60 | 27.50 | 31.60 | -1.404% | 15 | 3,879 | -40.886% |
| 2026-10-14 | 33.00 | 33.00 | 32.05 | 32.05 | -18.551% | 5 | 3,878 | -41.716% |
| 2026-10-13 | 37.79 | 39.35 | 37.79 | 39.35 | +4.710% | 4 | 3,878 | -52.529% |
| 2026-10-12 | 37.58 | 37.58 | 37.58 | 37.58 | +5.859% | 1 | 3,878 | -50.293% |
| 2026-10-08 | 35.50 | 35.50 | 35.50 | 35.50 | -4.877% | 25 | 3,878 | -47.380% |
| 2026-10-07 | 37.20 | 38.10 | 37.05 | 37.32 | -7.852% | 8 | 3,880 | -49.946% |
| 2026-10-06 | 41.80 | 41.80 | 40.50 | 40.50 | -1.340% | 10 | 3,881 | -53.877% |
| 2026-10-05 | 41.41 | 42.14 | 41.05 | 41.05 | -0.869% | 6 | 3,880 | -54.495% |
| 2026-10-02 | 41.65 | 41.75 | 41.20 | 41.41 | +0.024% | 28 | 3,855 | -54.890% |
| 2026-10-01 | 41.40 | 41.40 | 41.40 | 41.40 | -0.696% | 1 | 3,855 | -54.879% |
| 2026-09-30 | 42.04 | 42.38 | 41.69 | 41.69 | -10.344% | 4 | 3,855 | -55.193% |
| 2026-09-25 | 46.50 | 46.50 | 46.50 | 46.50 | -5.966% | 1 | 3,855 | -59.828% |
| 2026-09-24 | 49.45 | 49.45 | 49.45 | 49.45 | -4.167% | 10 | 3,850 | -62.224% |
| 2026-09-22 | 51.00 | 51.63 | 51.00 | 51.60 | -1.527% | 4 | 3,851 | -63.798% |
| 2026-09-21 | 52.30 | 52.40 | 50.00 | 52.40 | +10.200% | 7 | 3,852 | -64.351% |
| 2026-09-18 | 44.90 | 47.55 | 44.90 | 47.55 | +21.923% | 32 | 3,883 | -60.715% |
| 2026-09-17 | 38.99 | 39.00 | 38.92 | 39.00 | +5.405% | 5 | 3,885 | -52.103% |
| 2026-09-16 | 37.37 | 37.37 | 37.00 | 37.00 | -9.380% | 4 | 3,887 | -49.514% |
| 2026-09-15 | 40.24 | 40.83 | 40.24 | 40.83 | -7.457% | 2 | 3,887 | -54.249% |
| 2026-09-14 | 44.12 | 44.12 | 44.12 | 44.12 | +1.425% | 3 | 3,890 | -57.661% |
| 2026-09-11 | 43.45 | 43.50 | 43.45 | 43.50 | -3.118% | 2 | 3,890 | -57.057% |
| 2026-09-10 | 43.50 | 44.90 | 43.50 | 44.90 | -5.870% | 10 | 3,899 | -58.396% |
| 2026-09-08 | 50.86 | 52.60 | 47.70 | 47.70 | -7.468% | 11 | 3,907 | -60.839% |
| 2026-09-03 | 48.50 | 52.00 | 48.50 | 51.55 | +35.658% | 34 | 3,914 | -63.763% |
| 2026-09-02 | 37.65 | 38.00 | 37.65 | 38.00 | +4.885% | 3 | 3,915 | -50.842% |
| 2026-09-01 | 37.70 | 37.70 | 36.23 | 36.23 | +3.514% | 19 | 3,931 | -48.441% |
| 2026-08-31 | 35.00 | 35.00 | 35.00 | 35.00 | -19.075% | 1 | 3,931 | -46.629% |
| 2026-08-25 | 42.00 | 43.25 | 41.42 | 43.25 | +10.670% | 8 | 3,928 | -56.809% |
| 2026-08-24 | 40.43 | 40.43 | 39.08 | 39.08 | -4.169% | 3 | 3,928 | -52.201% |
| 2026-08-21 | 36.00 | 42.20 | 36.00 | 40.78 | +36.160% | 165 | 3,850 | -54.193% |
| 2026-08-20 | 32.03 | 32.03 | 29.95 | 29.95 | -2.124% | 2 | 3,850 | -37.629% |
| 2026-08-19 | 28.90 | 33.15 | 28.90 | 30.60 | +6.993% | 8 | 3,852 | -38.954% |
| 2026-08-18 | 29.35 | 29.35 | 28.60 | 28.60 | -8.039% | 3 | 3,852 | -34.685% |
| 2026-08-17 | 31.10 | 31.10 | 31.10 | 31.10 | +0.452% | 6 | 3,858 | -39.936% |
| 2026-08-14 | 33.00 | 33.00 | 30.96 | 30.96 | -9.606% | 5 | 3,857 | -39.664% |
| 2026-08-13 | 34.20 | 34.27 | 33.50 | 34.25 | +11.564% | 8 | 3,857 | -45.460% |
| 2026-08-12 | 30.50 | 30.70 | 30.50 | 30.70 | -2.540% | 6 | 3,857 | -39.153% |
| 2026-08-10 | 30.50 | 31.50 | 30.00 | 31.50 | +1.286% | 26 | 3,857 | -40.698% |
| 2026-08-07 | 30.78 | 31.10 | 30.78 | 31.10 | +4.714% | 3 | 3,856 | -39.936% |
| 2026-08-06 | 29.70 | 29.70 | 29.70 | 29.70 | -4.960% | 3 | 3,856 | -37.104% |
| 2026-08-04 | 30.55 | 31.25 | 29.65 | 31.25 | +3.340% | 4 | 3,855 | -40.224% |
| 2026-08-03 | 29.34 | 30.24 | 29.34 | 30.24 | +8.777% | 12 | 3,855 | -38.228% |
| 2026-07-30 | 28.08 | 28.52 | 26.95 | 27.80 | -10.032% | 6 | 3,857 | -32.806% |
| 2026-07-29 | 29.28 | 30.90 | 29.28 | 30.90 | +5.822% | 3 | 3,857 | -39.547% |
| 2026-07-28 | 31.65 | 31.65 | 29.20 | 29.20 | -15.899% | 2 | 3,857 | -36.027% |
| 2026-07-27 | 34.70 | 34.72 | 34.70 | 34.72 | +3.057% | 2 | 3,857 | -46.198% |
| 2026-07-24 | 35.75 | 35.75 | 32.90 | 33.69 | -11.783% | 11 | 3,856 | -44.553% |
| 2026-07-23 | 38.19 | 38.19 | 38.19 | 38.19 | -8.833% | 1 | 3,856 | -51.087% |
| 2026-07-22 | 41.89 | 41.89 | 41.89 | 41.89 | -0.499% | 1 | 3,857 | -55.407% |
| 2026-07-21 | 41.66 | 42.86 | 41.00 | 42.10 | +10.935% | 12 | 3,857 | -55.629% |
| 2026-07-20 | 38.92 | 38.92 | 37.80 | 37.95 | -1.913% | 5 | 3,860 | -50.777% |
| 2026-07-17 | 35.05 | 38.69 | 35.05 | 38.69 | -6.950% | 17 | 3,874 | -51.719% |
| 2026-07-16 | 41.58 | 41.58 | 41.58 | 41.58 | -11.981% | 2 | 3,874 | -55.075% |
| 2026-07-15 | 47.24 | 47.24 | 47.24 | 47.24 | +5.095% | 1 | 3,874 | -60.457% |
| 2026-07-13 | 44.95 | 44.95 | 44.95 | 44.95 | -8.377% | 1 | 3,875 | -58.443% |
| 2026-07-09 | 49.06 | 49.06 | 49.06 | 49.06 | +9.558% | 1 | 3,876 | -61.924% |
| 2026-07-08 | 45.85 | 45.85 | 44.78 | 44.78 | -9.224% | 2 | 3,878 | -58.285% |
| 2026-07-07 | 49.33 | 49.33 | 49.33 | 49.33 | -2.220% | 1 | 3,879 | -62.133% |
| 2026-07-06 | 50.05 | 50.72 | 49.97 | 50.45 | +5.104% | 4 | 3,878 | -62.973% |
| 2026-07-02 | 50.87 | 52.75 | 48.00 | 48.00 | +9.091% | 12 | 3,877 | -61.083% |
| 2026-07-01 | 37.90 | 44.00 | 37.90 | 44.00 | +17.962% | 5 | 3,878 | -57.545% |
| 2026-06-30 | 37.50 | 37.50 | 37.30 | 37.30 | -2.966% | 3 | 3,876 | -49.920% |
| 2026-06-29 | 36.51 | 38.65 | 36.10 | 38.44 | +9.267% | 51 | 3,885 | -51.405% |
| 2026-06-26 | 32.80 | 35.50 | 32.80 | 35.18 | +9.938% | 7 | 3,882 | -46.902% |
| 2026-06-25 | 34.20 | 34.20 | 32.00 | 32.00 | -8.571% | 7 | 3,883 | -41.625% |
| 2026-06-24 | 36.40 | 37.74 | 35.00 | 35.00 | -13.237% | 4 | 3,881 | -46.629% |
| 2026-06-23 | 39.25 | 40.34 | 38.70 | 40.34 | -6.815% | 3 | 3,880 | -53.694% |
| 2026-06-22 | 44.60 | 46.50 | 43.29 | 43.29 | -1.300% | 14 | 3,870 | -56.849% |
| 2026-06-18 | 44.00 | 44.00 | 43.86 | 43.86 | +2.000% | 2 | 3,871 | -57.410% |
| 2026-06-17 | 39.00 | 43.40 | 39.00 | 43.00 | +24.674% | 15 | 3,882 | -56.558% |
| 2026-06-16 | 33.95 | 34.49 | 33.90 | 34.49 | -6.784% | 16 | 3,890 | -45.839% |
| 2026-06-15 | 37.45 | 37.90 | 37.00 | 37.00 | +11.782% | 10 | 3,889 | -49.514% |
| 2026-06-12 | 35.20 | 35.20 | 33.10 | 33.10 | +1.846% | 12 | 3,889 | -43.565% |
| 2026-06-11 | 29.86 | 33.00 | 29.86 | 32.50 | +10.808% | 11 | 3,895 | -42.523% |
| 2026-06-10 | 31.60 | 31.60 | 28.65 | 29.33 | +9.033% | 22 | 3,897 | -36.311% |
| 2026-06-09 | 24.23 | 26.90 | 24.23 | 26.90 | -5.614% | 2 | 3,896 | -30.558% |
| 2026-06-08 | 28.45 | 28.50 | 28.45 | 28.50 | +17.769% | 10 | 3,896 | -34.456% |
| 2026-06-05 | 25.05 | 25.05 | 24.20 | 24.20 | -7.915% | 14 | 3,898 | -22.810% |
| 2026-06-04 | 26.64 | 26.64 | 26.11 | 26.28 | -2.159% | 4 | 3,900 | -28.919% |
| 2026-06-03 | 28.22 | 28.22 | 26.40 | 26.86 | -11.934% | 40 | 3,899 | -30.454% |
| 2026-06-02 | 28.40 | 30.50 | 28.37 | 30.50 | -1.135% | 35 | 3,899 | -38.754% |
| 2026-06-01 | 30.70 | 30.85 | 28.51 | 30.85 | -0.963% | 4 | 3,897 | -39.449% |
| 2026-05-29 | 27.01 | 33.22 | 27.01 | 31.15 | +19.257% | 28 | 3,891 | -40.032% |
| 2026-05-28 | 19.45 | 26.12 | 19.45 | 26.12 | +29.371% | 60 | 3,931 | -28.484% |
| 2026-05-27 | 20.07 | 20.19 | 20.07 | 20.19 | +7.623% | 28 | 3,958 | -7.479% |
| 2026-05-26 | 19.57 | 19.57 | 18.76 | 18.76 | -1.574% | 30 | 3,971 | -0.426% |
| 2026-05-22 | 20.39 | 20.39 | 19.06 | 19.06 | -5.877% | 36 | 3,956 | -1.994% |
| 2026-05-21 | 20.50 | 20.50 | 20.00 | 20.25 | 0.000% | 5 | 3,958 | -7.753% |
| 2026-05-20 | 20.09 | 20.25 | 20.09 | 20.25 | +2.376% | 2 | 3,957 | -7.753% |
| 2026-05-19 | 19.13 | 19.78 | 18.97 | 19.78 | -7.267% | 27 | 3,956 | -5.561% |
| 2026-05-15 | 21.64 | 21.82 | 21.33 | 21.33 | -9.195% | 54 | 3,970 | -12.424% |
| 2026-05-14 | 20.63 | 23.95 | 20.63 | 23.49 | +16.518% | 52 | 3,933 | -20.477% |
| 2026-05-13 | 21.15 | 21.25 | 20.16 | 20.16 | -7.395% | 20 | 3,932 | -7.341% |
| 2026-05-12 | 21.77 | 21.77 | 21.77 | 21.77 | -7.125% | 1 | 3,932 | -14.194% |
| 2026-05-11 | 20.03 | 23.90 | 20.03 | 23.44 | +15.753% | 14 | 3,935 | -20.307% |
| 2026-05-08 | 20.00 | 20.25 | 20.00 | 20.25 | -1.937% | 7 | 3,935 | -7.753% |
| 2026-05-07 | 21.38 | 21.38 | 20.65 | 20.65 | -6.136% | 6 | 3,931 | -9.540% |
| 2026-05-06 | 21.26 | 22.00 | 21.26 | 22.00 | +1.805% | 3 | 3,931 | -15.091% |
| 2026-05-05 | 21.59 | 21.61 | 21.59 | 21.61 | +1.029% | 2 | 3,931 | -13.559% |
| 2026-05-04 | 21.15 | 21.39 | 21.15 | 21.39 | +6.471% | 6 | 3,930 | -12.669% |
| 2026-05-01 | 20.00 | 20.12 | 19.75 | 20.09 | +4.909% | 68 | 3,930 | -7.018% |
| 2026-04-30 | 18.61 | 19.15 | 18.50 | 19.15 | +4.932% | 13 | 3,930 | -2.454% |
| 2026-04-29 | 20.00 | 20.00 | 17.65 | 18.25 | -25.541% | 24 | 3,930 | +2.356% |
| 2026-04-28 | 24.51 | 24.51 | 24.51 | 24.51 | -6.272% | 1 | 3,931 | -23.786% |
| 2026-04-27 | 26.15 | 26.15 | 26.15 | 26.15 | +0.192% | 1 | 3,930 | -28.566% |
| 2026-04-24 | 26.03 | 26.10 | 26.01 | 26.10 | +1.438% | 7 | 3,929 | -28.429% |
| 2026-04-23 | 28.64 | 28.72 | 25.73 | 25.73 | -11.641% | 24 | 3,929 | -27.400% |
| 2026-04-22 | 30.07 | 30.07 | 29.12 | 29.12 | +4.485% | 15 | 3,922 | -35.852% |
| 2026-04-21 | 30.80 | 30.80 | 27.87 | 27.87 | -7.837% | 26 | 3,925 | -32.975% |
| 2026-04-20 | 30.01 | 30.32 | 30.01 | 30.24 | -2.921% | 6 | 3,925 | -38.228% |
| 2026-04-17 | 31.09 | 32.45 | 30.94 | 31.15 | +2.907% | 95 | 3,925 | -40.032% |
| 2026-04-16 | 30.27 | 30.27 | 30.27 | 30.27 | +6.397% | 1 | 3,925 | -38.289% |
| 2026-04-15 | 25.64 | 29.55 | 25.64 | 28.45 | +25.220% | 10 | 3,925 | -34.341% |
| 2026-04-14 | 22.72 | 22.73 | 22.66 | 22.72 | +26.222% | 47 | 3,920 | -17.782% |
| 2026-04-13 | 18.00 | 18.00 | 18.00 | 18.00 | +3.508% | 1 | 3,890 | +3.778% |
| 2026-04-10 | 17.39 | 17.39 | 17.39 | 17.39 | -1.529% | 1 | 3,890 | +7.418% |
| 2026-04-09 | 17.66 | 17.66 | 17.66 | 17.66 | -0.507% | 1 | 3,890 | +5.776% |
| 2026-04-07 | 17.75 | 17.75 | 17.75 | 17.75 | -1.114% | 1 | 3,891 | +5.239% |
| 2026-04-06 | 17.95 | 17.95 | 17.95 | 17.95 | +12.893% | 10 | 3,891 | +4.067% |
| 2026-04-02 | 16.63 | 16.63 | 15.90 | 15.90 | -9.813% | 2 | 3,881 | +17.484% |
| 2026-03-31 | 15.00 | 17.63 | 15.00 | 17.63 | +17.533% | 9 | 3,881 | +5.956% |
| 2026-03-30 | 17.00 | 17.00 | 15.00 | 15.00 | -11.400% | 9 | 3,879 | +24.533% |
| 2026-03-27 | 17.27 | 17.27 | 15.71 | 16.93 | -6.722% | 17 | 3,884 | +10.337% |
| 2026-03-26 | 18.36 | 18.36 | 18.15 | 18.15 | -4.474% | 7 | 3,886 | +2.920% |
| 2026-03-25 | 19.00 | 19.00 | 19.00 | 19.00 | +8.571% | 10 | 3,883 | -1.684% |
| 2026-03-24 | 17.70 | 17.70 | 17.50 | 17.50 | -8.664% | 3 | 3,892 | +6.743% |
| 2026-03-23 | 19.65 | 19.77 | 19.10 | 19.16 | +4.130% | 12 | 3,892 | -2.505% |
| 2026-03-20 | 19.00 | 19.00 | 18.40 | 18.40 | -8.956% | 32 | 3,889 | +1.522% |
| 2026-03-19 | 20.46 | 20.46 | 20.21 | 20.21 | -7.294% | 2 | 3,912 | -7.571% |
| 2026-03-18 | 21.41 | 21.80 | 21.41 | 21.80 | +3.318% | 2 | 3,910 | -14.312% |
| 2026-03-13 | 21.90 | 21.90 | 21.10 | 21.10 | -6.222% | 21 | 3,911 | -11.469% |
| 2026-03-12 | 22.84 | 22.84 | 22.50 | 22.50 | -5.462% | 24 | 3,901 | -16.978% |
| 2026-03-11 | 23.80 | 23.80 | 23.80 | 23.80 | -2.098% | 10 | 3,903 | -21.513% |
| 2026-03-10 | 24.31 | 24.31 | 24.31 | 24.31 | +5.011% | 5 | 3,899 | -23.159% |
| 2026-03-09 | 23.15 | 23.15 | 23.15 | 23.15 | -14.259% | 1 | 3,894 | -19.309% |
| 2026-03-04 | 26.77 | 27.00 | 26.76 | 27.00 | +19.469% | 58 | 3,894 | -30.815% |
| 2026-02-27 | 22.23 | 22.60 | 22.23 | 22.60 | -8.130% | 5 | 3,839 | -17.345% |
| 2026-02-26 | 23.30 | 24.60 | 23.30 | 24.60 | +6.957% | 5 | 3,836 | -24.065% |
| 2026-02-25 | 23.00 | 23.00 | 23.00 | 23.00 | +9.524% | 1 | 3,840 | -18.783% |
| 2026-02-24 | 20.30 | 21.00 | 20.30 | 21.00 | -10.828% | 3 | 3,840 | -11.048% |
| 2026-02-20 | 23.55 | 23.55 | 23.55 | 23.55 | -0.591% | 2 | 3,840 | -20.679% |
| 2026-02-18 | 23.69 | 23.69 | 23.69 | 23.69 | +4.086% | 1 | 3,840 | -21.148% |
| 2026-02-17 | 22.49 | 22.76 | 22.49 | 22.76 | -3.559% | 2 | 3,840 | -17.926% |
| 2026-02-13 | 23.82 | 23.82 | 23.60 | 23.60 | +14.010% | 13 | 3,848 | -20.847% |
| 2026-02-12 | 21.30 | 21.30 | 20.40 | 20.70 | -12.176% | 9 | 3,848 | -9.758% |
| 2026-02-11 | 23.00 | 23.57 | 21.94 | 23.57 | -23.399% | 6 | 3,849 | -20.747% |
| 2026-02-10 | 29.49 | 30.77 | 29.49 | 30.77 | +1.217% | 7 | 3,847 | -39.292% |
| 2026-02-09 | 28.35 | 30.95 | 28.35 | 30.40 | +10.145% | 23 | 3,840 | -38.553% |
| 2026-02-06 | 27.30 | 27.60 | 27.30 | 27.60 | +23.767% | 2 | 3,834 | -32.319% |
| 2026-02-05 | 23.45 | 23.59 | 22.00 | 22.30 | -10.942% | 10 | 3,834 | -16.233% |
| 2026-02-04 | 27.01 | 27.01 | 25.02 | 25.04 | -15.548% | 27 | 3,838 | -25.399% |
| 2026-02-03 | 30.76 | 30.83 | 29.40 | 29.65 | -8.769% | 19 | 3,830 | -36.998% |
| 2026-02-02 | 31.90 | 33.00 | 31.85 | 32.50 | -12.352% | 16 | 3,831 | -42.523% |
| 2026-01-30 | 39.00 | 39.00 | 37.08 | 37.08 | -2.932% | 2 | 3,826 | -49.622% |
| 2026-01-29 | 37.75 | 38.20 | 37.75 | 38.20 | -8.085% | 3 | 3,827 | -51.099% |
| 2026-01-27 | 41.89 | 41.89 | 41.56 | 41.56 | -6.079% | 2 | 3,828 | -55.053% |
| 2026-01-23 | 43.50 | 45.15 | 43.50 | 44.25 | +3.971% | 7 | 3,826 | -57.785% |
| 2026-01-22 | 42.56 | 42.56 | 42.56 | 42.56 | +0.377% | 1 | 3,826 | -56.109% |
| 2026-01-20 | 42.85 | 42.85 | 42.30 | 42.40 | -7.282% | 3 | 3,825 | -55.943% |
| 2026-01-16 | 45.13 | 45.73 | 44.70 | 45.73 | -1.017% | 29 | 3,850 | -59.152% |
| 2026-01-15 | 50.18 | 50.18 | 46.00 | 46.20 | -10.465% | 25 | 3,850 | -59.567% |
| 2026-01-12 | 51.60 | 51.60 | 51.60 | 51.60 | +4.878% | 1 | 3,868 | -63.798% |
| 2026-01-08 | 50.35 | 50.35 | 49.20 | 49.20 | +1.653% | 11 | 3,868 | -62.033% |
| 2026-01-02 | 48.80 | 48.80 | 47.50 | 48.40 | -1.706% | 5 | 3,877 | -61.405% |
| 2025-12-31 | 49.24 | 49.24 | 49.24 | 49.24 | -10.064% | 1 | 3,877 | -62.063% |
| 2025-12-23 | 52.80 | 54.75 | 52.48 | 54.75 | -0.455% | 5 | 3,877 | -65.881% |
| 2025-12-16 | 55.50 | 55.50 | 54.43 | 55.00 | -5.725% | 56 | 3,877 | -66.036% |
| 2025-12-11 | 61.10 | 61.41 | 58.34 | 58.34 | -12.534% | 120 | 3,898 | -67.981% |
| 2025-12-08 | 66.70 | 66.70 | 66.70 | 66.70 | +1.214% | 1 | 3,903 | -71.994% |
| 2025-12-05 | 65.90 | 65.90 | 65.90 | 65.90 | +5.762% | 1 | 3,903 | -71.654% |
| 2025-11-26 | 61.50 | 62.31 | 61.50 | 62.31 | +26.108% | 6 | 3,907 | -70.021% |
| 2025-11-25 | 49.44 | 49.44 | 49.41 | 49.41 | -1.417% | 20 | 3,907 | -62.194% |
| 2025-11-24 | 50.12 | 50.12 | 50.12 | 50.12 | +6.638% | 1 | 3,926 | -62.729% |
| 2025-11-21 | 47.00 | 47.00 | 47.00 | 47.00 | -1.571% | 1 | 3,926 | -60.255% |
| 2025-11-20 | 49.77 | 49.77 | 47.75 | 47.75 | -15.576% | 11 | 3,926 | -60.880% |
| 2025-11-19 | 56.56 | 56.56 | 56.56 | 56.56 | +6.717% | 1 | 3,916 | -66.973% |
| 2025-11-18 | 53.47 | 53.47 | 53.00 | 53.00 | 0.000% | 15 | 3,917 | -64.755% |
| 2025-11-17 | 55.56 | 55.56 | 53.00 | 53.00 | -14.239% | 225 | 3,918 | -64.755% |
| 2025-11-14 | 61.80 | 61.90 | 61.80 | 61.80 | +5.822% | 6 | 3,695 | -69.773% |
| 2025-11-13 | 60.50 | 60.50 | 57.57 | 58.40 | -14.054% | 16 | 3,694 | -68.014% |
| 2025-11-12 | 63.92 | 67.95 | 63.92 | 67.95 | +1.874% | 13 | 3,691 | -72.509% |
| 2025-11-11 | 66.70 | 66.70 | 66.70 | 66.70 | +2.615% | 1 | 3,682 | -71.994% |
| 2025-11-07 | 61.74 | 65.00 | 61.74 | 65.00 | -7.605% | 4 | 3,682 | -71.262% |
| 2025-11-06 | 70.35 | 70.35 | 70.35 | 70.35 | -4.932% | 1 | 3,682 | -73.447% |
| 2025-11-05 | 73.17 | 74.02 | 73.17 | 74.00 | +1.093% | 367 | 3,682 | -74.757% |
| 2025-11-04 | 73.10 | 73.20 | 73.10 | 73.20 | -6.847% | 2 | 3,333 | -74.481% |
| 2025-11-03 | 78.58 | 78.58 | 78.58 | 78.58 | -4.171% | 1 | 3,332 | -76.228% |
| 2025-10-31 | 77.75 | 82.00 | 77.75 | 82.00 | +8.108% | 27 | 3,332 | -77.220% |
| 2025-10-30 | 75.20 | 75.85 | 75.20 | 75.85 | -4.890% | 2 | 3,348 | -75.372% |
| 2025-10-28 | 78.61 | 79.75 | 78.55 | 79.75 | +32.036% | 17 | 3,347 | -76.577% |
| 2025-10-22 | 58.25 | 60.40 | 58.25 | 60.40 | -10.783% | 2 | 3,350 | -69.073% |
| 2025-10-21 | 67.70 | 67.70 | 67.70 | 67.70 | -3.835% | 1 | 3,351 | -72.408% |
| 2025-10-20 | 69.50 | 70.40 | 69.50 | 70.40 | +7.563% | 801 | 3,350 | -73.466% |
| 2025-10-16 | 66.00 | 66.00 | 65.45 | 65.45 | -4.592% | 11 | 2,551 | -71.459% |
| 2025-10-15 | 68.60 | 68.60 | 68.60 | 68.60 | -4.457% | 1 | 2,551 | -72.770% |
| 2025-10-14 | 71.80 | 71.80 | 71.80 | 71.80 | -2.246% | 1 | 2,551 | -73.983% |
| 2025-10-13 | 73.68 | 73.68 | 73.45 | 73.45 | -3.482% | 3 | 2,551 | -74.568% |
| 2025-10-10 | 74.50 | 76.10 | 74.50 | 76.10 | -6.968% | 5 | 2,551 | -75.453% |
| 2025-10-09 | 81.80 | 81.80 | 81.80 | 81.80 | +0.245% | 1 | 2,551 | -77.164% |
| 2025-10-08 | 79.00 | 81.60 | 79.00 | 81.60 | +10.270% | 41 | 2,552 | -77.108% |
| 2025-10-07 | 74.00 | 74.00 | 74.00 | 74.00 | -1.987% | 1 | 2,556 | -74.757% |
| 2025-10-06 | 82.30 | 82.30 | 75.50 | 75.50 | -6.444% | 46 | 2,556 | -75.258% |
| 2025-10-03 | 79.30 | 80.70 | 79.30 | 80.70 | +4.116% | 7 | 2,557 | -76.853% |
| 2025-10-02 | 74.37 | 77.51 | 74.37 | 77.51 | +9.015% | 16 | 2,564 | -75.900% |
| 2025-10-01 | 71.25 | 71.31 | 70.82 | 71.10 | -5.690% | 8 | 2,566 | -73.727% |
| 2025-09-30 | 71.80 | 75.39 | 71.21 | 75.39 | +9.467% | 81 | 2,567 | -75.222% |
| 2025-09-29 | 58.74 | 68.87 | 58.74 | 68.87 | +19.878% | 31 | 2,591 | -72.876% |
| 2025-09-25 | 57.00 | 58.56 | 56.70 | 57.45 | -5.354% | 102 | 2,600 | -67.485% |
| 2025-09-24 | 62.00 | 62.00 | 60.70 | 60.70 | +1.336% | 8 | 2,601 | -69.226% |
| 2025-09-23 | 59.00 | 60.25 | 58.20 | 59.90 | +1.285% | 50 | 2,603 | -68.815% |
| 2025-09-22 | 56.80 | 59.18 | 56.80 | 59.14 | +4.488% | 70 | 2,614 | -68.414% |
| 2025-09-19 | 57.29 | 57.29 | 56.60 | 56.60 | -0.562% | 3 | 2,666 | -66.996% |
| 2025-09-18 | 56.60 | 57.82 | 56.60 | 56.92 | +9.757% | 44 | 2,667 | -67.182% |
| 2025-09-17 | 51.95 | 51.95 | 51.72 | 51.86 | +0.058% | 10 | 2,635 | -63.980% |
| 2025-09-16 | 50.96 | 51.83 | 50.96 | 51.83 | +3.226% | 3 | 2,637 | -63.959% |
| 2025-09-15 | 50.15 | 51.53 | 49.03 | 50.21 | -3.904% | 320 | 2,636 | -62.796% |
| 2025-09-12 | 52.50 | 52.50 | 50.35 | 52.25 | -2.318% | 28 | 2,524 | -64.249% |
| 2025-09-11 | 55.80 | 55.93 | 53.49 | 53.49 | +0.867% | 21 | 2,524 | -65.078% |
| 2025-09-10 | 56.67 | 58.30 | 53.03 | 53.03 | -1.395% | 29 | 2,518 | -64.775% |
| 2025-09-09 | 51.75 | 53.78 | 50.05 | 53.78 | +2.069% | 22 | 2,512 | -65.266% |
| 2025-09-08 | 49.15 | 53.00 | 49.00 | 52.69 | +29.587% | 280 | 2,503 | -64.547% |
| 2025-09-05 | 39.00 | 40.66 | 36.85 | 40.66 | -4.217% | 55 | 2,258 | -54.058% |
| 2025-09-04 | 41.00 | 42.45 | 40.27 | 42.45 | +8.846% | 23 | 2,246 | -55.995% |
| 2025-09-03 | 40.90 | 41.10 | 39.00 | 39.00 | +0.515% | 4 | 2,246 | -52.103% |
| 2025-09-02 | 39.75 | 41.08 | 38.75 | 38.80 | -8.361% | 23 | 2,249 | -51.856% |
| 2025-08-29 | 42.34 | 42.34 | 42.34 | 42.34 | -2.979% | 2 | 2,243 | -55.881% |
| 2025-08-28 | 43.80 | 43.80 | 42.60 | 43.64 | +0.322% | 7 | 2,243 | -57.195% |
| 2025-08-27 | 44.10 | 44.10 | 43.21 | 43.50 | -4.814% | 6 | 2,239 | -57.057% |
| 2025-08-26 | 45.28 | 45.70 | 45.28 | 45.70 | -2.828% | 3 | 2,235 | -59.125% |
| 2025-08-25 | 47.03 | 47.03 | 47.03 | 47.03 | -2.021% | 2 | 2,235 | -60.281% |
| 2025-08-22 | 44.10 | 48.35 | 44.10 | 48.00 | +6.077% | 11 | 2,237 | -61.083% |
| 2025-08-21 | 44.10 | 45.45 | 44.10 | 45.25 | +3.784% | 34 | 2,236 | -58.718% |
| 2025-08-20 | 45.50 | 45.50 | 40.80 | 43.60 | -5.525% | 29 | 2,248 | -57.156% |
| 2025-08-19 | 47.50 | 47.50 | 46.15 | 46.15 | -5.041% | 3 | 2,244 | -59.523% |
| 2025-08-18 | 48.15 | 50.05 | 48.15 | 48.60 | -3.648% | 110 | 2,244 | -61.564% |
| 2025-08-15 | 49.50 | 50.44 | 48.58 | 50.44 | +4.431% | 10 | 2,143 | -62.966% |
| 2025-08-14 | 47.25 | 48.30 | 47.25 | 48.30 | +2.331% | 11 | 2,148 | -61.325% |
| 2025-08-13 | 49.10 | 49.10 | 47.20 | 47.20 | -9.924% | 87 | 2,157 | -60.424% |
| 2025-08-12 | 51.00 | 52.40 | 50.81 | 52.40 | +2.244% | 16 | 2,229 | -64.351% |
| 2025-08-11 | 52.00 | 53.95 | 51.25 | 51.25 | -2.567% | 78 | 2,230 | -63.551% |
| 2025-08-08 | 50.05 | 53.20 | 50.05 | 52.60 | +9.583% | 45 | 2,262 | -64.487% |
| 2025-08-07 | 46.22 | 49.55 | 46.22 | 48.00 | +7.263% | 95 | 2,267 | -61.083% |
| 2025-08-06 | 43.60 | 44.75 | 43.60 | 44.75 | +2.169% | 3 | 2,244 | -58.257% |
| 2025-08-05 | 43.80 | 43.80 | 43.80 | 43.80 | -2.232% | 1 | 2,245 | -57.352% |
| 2025-08-04 | 40.91 | 45.10 | 40.91 | 44.80 | +7.822% | 19 | 2,245 | -58.304% |
| 2025-08-01 | 38.00 | 43.20 | 36.05 | 41.55 | -4.042% | 81 | 2,248 | -55.042% |
| 2025-07-31 | 42.25 | 47.60 | 42.25 | 43.30 | -6.540% | 14 | 2,204 | -56.859% |
| 2025-07-30 | 44.80 | 46.75 | 44.80 | 46.33 | +0.608% | 33 | 2,197 | -59.681% |
| 2025-07-29 | 46.05 | 46.05 | 46.05 | 46.05 | -0.152% | 1 | 2,208 | -59.435% |
| 2025-07-28 | 46.25 | 46.25 | 45.48 | 46.12 | +7.381% | 8 | 2,207 | -59.497% |
| 2025-07-25 | 42.95 | 42.95 | 42.95 | 42.95 | -0.116% | 1 | 2,208 | -56.508% |
| 2025-07-24 | 42.40 | 43.00 | 42.35 | 43.00 | +0.467% | 3 | 2,208 | -56.558% |
| 2025-07-23 | 43.20 | 43.20 | 42.80 | 42.80 | -2.948% | 2 | 2,208 | -56.355% |
| 2025-07-22 | 46.06 | 46.06 | 42.05 | 44.10 | -4.895% | 10 | 2,208 | -57.642% |
| 2025-07-21 | 49.43 | 49.43 | 46.37 | 46.37 | -5.367% | 143 | 2,211 | -59.715% |
| 2025-07-18 | 50.91 | 52.98 | 48.00 | 49.00 | +4.567% | 66 | 2,187 | -61.878% |
| 2025-07-17 | 46.80 | 47.78 | 46.23 | 46.86 | +4.365% | 19 | 2,186 | -60.137% |
| 2025-07-16 | 45.80 | 46.15 | 44.30 | 44.90 | +4.007% | 1,691 | 2,178 | -58.396% |
| 2025-07-15 | 42.15 | 43.32 | 42.15 | 43.17 | +1.696% | 7 | 790 | -56.729% |
| 2025-07-14 | 43.30 | 44.16 | 42.37 | 42.45 | +0.927% | 11 | 792 | -55.995% |
| 2025-07-11 | 43.92 | 45.19 | 42.06 | 42.06 | +1.106% | 27 | 798 | -55.587% |
| 2025-07-10 | 39.60 | 41.90 | 38.53 | 41.60 | +6.667% | 23 | 810 | -55.096% |
| 2025-07-09 | 37.89 | 39.25 | 37.89 | 39.00 | +4.698% | 13 | 802 | -52.103% |
| 2025-07-08 | 41.37 | 41.37 | 37.00 | 37.25 | -4.242% | 45 | 801 | -49.852% |
| 2025-07-07 | 38.33 | 39.50 | 38.33 | 38.90 | -2.015% | 131 | 807 | -51.979% |
| 2025-07-03 | 42.50 | 42.50 | 37.50 | 39.70 | -8.166% | 25 | 802 | -52.947% |
| 2025-07-02 | 39.95 | 44.95 | 39.12 | 43.23 | +13.465% | 96 | 802 | -56.789% |
| 2025-07-01 | 40.64 | 43.68 | 36.50 | 38.10 | -2.607% | 275 | 808 | -50.971% |
| 2025-06-30 | 35.00 | 39.25 | 33.62 | 39.12 | +25.990% | 114 | 698 | -52.249% |
| 2025-06-27 | 31.47 | 32.00 | 31.05 | 31.05 | -3.810% | 31 | 644 | -39.839% |
| 2025-06-26 | 32.00 | 32.28 | 31.58 | 32.28 | +3.894% | 4 | 643 | -42.131% |
| 2025-06-25 | 31.86 | 32.60 | 30.86 | 31.07 | +1.702% | 25 | 644 | -39.878% |
| 2025-06-24 | 28.73 | 30.55 | 28.73 | 30.55 | +11.091% | 9 | 637 | -38.854% |
| 2025-06-23 | 28.00 | 28.00 | 27.50 | 27.50 | -4.215% | 2 | 637 | -32.073% |
| 2025-06-20 | 28.09 | 28.71 | 26.86 | 28.71 | +0.702% | 18 | 637 | -34.936% |
| 2025-06-18 | 27.50 | 28.51 | 27.50 | 28.51 | +14.040% | 14 | 625 | -34.479% |
| 2025-06-17 | 26.00 | 26.00 | 25.00 | 25.00 | -4.580% | 67 | 625 | -25.280% |
| 2025-06-16 | 26.35 | 26.35 | 26.20 | 26.20 | +6.721% | 8 | 633 | -28.702% |
| 2025-06-13 | 25.68 | 25.68 | 24.27 | 24.55 | -2.579% | 22 | 635 | -23.910% |
| 2025-06-12 | 26.37 | 26.37 | 25.12 | 25.20 | -3.077% | 18 | 638 | -25.873% |
| 2025-06-11 | 26.30 | 26.30 | 26.00 | 26.00 | +6.079% | 11 | 652 | -28.154% |
| 2025-06-10 | 26.30 | 26.30 | 24.30 | 24.51 | +3.856% | 24 | 643 | -23.786% |
| 2025-06-09 | 23.20 | 23.95 | 22.77 | 23.60 | -16.755% | 33 | 637 | -20.847% |
| 2025-06-06 | 25.56 | 28.35 | 25.56 | 28.35 | +15.479% | 30 | 614 | -34.109% |
| 2025-06-05 | 25.75 | 27.25 | 24.07 | 24.55 | +1.446% | 59 | 613 | -23.910% |
| 2025-06-04 | 24.43 | 24.70 | 23.73 | 24.20 | +0.083% | 31 | 632 | -22.810% |
| 2025-06-03 | 22.14 | 24.45 | 22.14 | 24.18 | +12.465% | 40 | 620 | -22.746% |
| 2025-06-02 | 20.50 | 21.50 | 20.00 | 21.50 | +11.111% | 64 | 591 | -13.116% |
| 2025-05-30 | 18.60 | 19.35 | 18.49 | 19.35 | +2.816% | 76 | 603 | -3.463% |
| 2025-05-29 | 18.82 | 18.82 | 18.82 | 18.82 | -5.664% | 1 | 591 | -0.744% |
| 2025-05-28 | 19.66 | 20.25 | 19.40 | 19.95 | -1.238% | 20 | 591 | -6.366% |
| 2025-05-27 | 20.30 | 20.95 | 19.65 | 20.20 | +8.021% | 140 | 589 | -7.525% |
| 2025-05-23 | 19.11 | 19.30 | 18.20 | 18.70 | -5.316% | 50 | 538 | -0.107% |
| 2025-05-22 | 19.55 | 20.30 | 19.55 | 19.75 | 0.000% | 34 | 538 | -5.418% |
| 2025-05-21 | 19.91 | 20.82 | 19.35 | 19.75 | +4.497% | 76 | 515 | -5.418% |
| 2025-05-20 | 18.20 | 19.85 | 18.20 | 18.90 | +1.613% | 184 | 545 | -1.164% |
| 2025-05-19 | 17.00 | 18.80 | 17.00 | 18.60 | +3.911% | 183 | 399 | +0.430% |
| 2025-05-16 | 17.40 | 17.90 | 17.40 | 17.90 | +6.548% | 54 | 224 | +4.358% |
| 2025-05-15 | 16.41 | 17.05 | 15.50 | 16.80 | -3.170% | 84 | 209 | +11.190% |
| 2025-05-14 | 17.80 | 19.20 | 17.20 | 17.35 | 0.000% | 260 | 0 | +7.666% |