HOOD271217P00100000
HOOD Dec 17 2027 100.00 Put
optionOPRA
EODOct 30, 2026
29.67USD+13.678%(+3.57)14Vol2,302OI
HOOD271217P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 28.30 | 30.15 | 28.30 | 29.67 | +13.678% | 14 | 2,294 | 0.000% |
| 2026-10-28 | 25.95 | 26.10 | 25.65 | 26.10 | +5.497% | 6 | 2,288 | +13.678% |
| 2026-10-27 | 24.74 | 24.74 | 24.74 | 24.74 | +2.401% | 4 | 2,292 | +19.927% |
| 2026-10-22 | 24.16 | 24.16 | 24.16 | 24.16 | +3.028% | 1 | 2,292 | +22.806% |
| 2026-10-21 | 23.50 | 23.50 | 23.45 | 23.45 | -1.760% | 12 | 2,302 | +26.525% |
| 2026-10-20 | 23.95 | 23.95 | 23.87 | 23.87 | -2.770% | 3 | 2,301 | +24.298% |
| 2026-10-19 | 24.10 | 24.55 | 24.10 | 24.55 | +3.937% | 6 | 2,302 | +20.855% |
| 2026-10-16 | 22.50 | 23.62 | 22.50 | 23.62 | +3.370% | 2 | 2,301 | +25.614% |
| 2026-10-15 | 24.30 | 24.30 | 22.85 | 22.85 | +1.556% | 5 | 2,296 | +29.847% |
| 2026-10-14 | 21.65 | 23.19 | 21.57 | 22.50 | +12.052% | 60 | 2,289 | +31.867% |
| 2026-10-13 | 20.08 | 20.08 | 20.08 | 20.08 | -3.322% | 3 | 2,289 | +47.759% |
| 2026-10-12 | 20.77 | 20.77 | 20.77 | 20.77 | -0.144% | 2 | 2,287 | +42.850% |
| 2026-10-09 | 20.80 | 20.80 | 20.80 | 20.80 | -2.025% | 1 | 2,288 | +42.644% |
| 2026-10-08 | 21.25 | 21.25 | 20.80 | 21.23 | +3.713% | 8 | 2,286 | +39.755% |
| 2026-10-07 | 20.90 | 21.10 | 20.47 | 20.47 | +3.909% | 42 | 2,282 | +44.944% |
| 2026-10-06 | 19.35 | 19.70 | 19.25 | 19.70 | +1.546% | 42 | 2,248 | +50.609% |
| 2026-10-05 | 19.66 | 19.75 | 19.40 | 19.40 | -3.000% | 4 | 2,246 | +52.938% |
| 2026-10-02 | 18.85 | 20.00 | 18.85 | 20.00 | -2.200% | 18 | 2,234 | +48.350% |
| 2026-10-01 | 20.35 | 20.45 | 20.35 | 20.45 | +1.238% | 6 | 2,233 | +45.086% |
| 2026-09-30 | 18.80 | 20.57 | 18.80 | 20.20 | +1.202% | 21 | 2,219 | +46.881% |
| 2026-09-29 | 19.58 | 20.15 | 19.58 | 19.96 | +0.302% | 4 | 2,222 | +48.647% |
| 2026-09-28 | 18.97 | 19.90 | 18.97 | 19.90 | +3.323% | 54 | 2,242 | +49.095% |
| 2026-09-25 | 19.26 | 19.26 | 19.26 | 19.26 | -3.940% | 1 | 2,241 | +54.050% |
| 2026-09-24 | 20.05 | 20.05 | 20.05 | 20.05 | +7.507% | 2 | 2,239 | +47.980% |
| 2026-09-23 | 18.80 | 18.80 | 18.65 | 18.65 | -1.842% | 49 | 2,197 | +59.088% |
| 2026-09-22 | 19.60 | 19.60 | 19.00 | 19.00 | -2.213% | 31 | 2,195 | +56.158% |
| 2026-09-21 | 19.20 | 19.53 | 19.20 | 19.43 | -6.135% | 94 | 2,178 | +52.702% |
| 2026-09-18 | 22.29 | 22.29 | 20.70 | 20.70 | -13.389% | 81 | 2,190 | +43.333% |
| 2026-09-17 | 23.90 | 23.95 | 23.80 | 23.90 | -4.970% | 17 | 2,183 | +24.142% |
| 2026-09-16 | 24.05 | 25.15 | 24.05 | 25.15 | +7.709% | 31 | 2,169 | +17.972% |
| 2026-09-15 | 23.37 | 23.37 | 22.62 | 23.35 | +4.944% | 18 | 2,160 | +27.066% |
| 2026-09-14 | 22.64 | 22.64 | 22.20 | 22.25 | -2.838% | 33 | 2,136 | +33.348% |
| 2026-09-11 | 22.90 | 22.90 | 22.90 | 22.90 | +1.327% | 1 | 2,135 | +29.563% |
| 2026-09-10 | 22.77 | 22.88 | 22.40 | 22.60 | +0.983% | 18 | 2,117 | +31.283% |
| 2026-09-09 | 21.92 | 22.38 | 21.92 | 22.38 | +2.285% | 65 | 2,056 | +32.574% |
| 2026-09-08 | 20.96 | 21.90 | 20.45 | 21.88 | +6.680% | 13 | 2,047 | +35.603% |
| 2026-09-04 | 20.60 | 20.63 | 20.50 | 20.51 | -0.437% | 22 | 2,033 | +44.661% |
| 2026-09-03 | 21.10 | 21.26 | 20.60 | 20.60 | -17.961% | 18 | 2,031 | +44.029% |
| 2026-09-01 | 25.11 | 25.11 | 25.11 | 25.11 | -1.722% | 2 | 2,030 | +18.160% |
| 2026-08-31 | 25.55 | 25.55 | 25.55 | 25.55 | +2.817% | 1 | 2,031 | +16.125% |
| 2026-08-28 | 24.85 | 24.85 | 24.85 | 24.85 | +2.601% | 2 | 2,031 | +19.396% |
| 2026-08-26 | 24.22 | 24.22 | 24.22 | 24.22 | -5.020% | 1 | 2,030 | +22.502% |
| 2026-08-25 | 25.50 | 25.50 | 25.50 | 25.50 | +0.394% | 1 | 2,030 | +16.353% |
| 2026-08-24 | 25.48 | 25.48 | 25.40 | 25.40 | +0.594% | 2 | 2,029 | +16.811% |
| 2026-08-21 | 25.70 | 26.30 | 25.25 | 25.25 | -10.142% | 316 | 1,842 | +17.505% |
| 2026-08-20 | 28.10 | 28.10 | 27.96 | 28.10 | +0.357% | 21 | 1,858 | +5.587% |
| 2026-08-19 | 28.00 | 28.00 | 28.00 | 28.00 | -3.448% | 2 | 1,856 | +5.964% |
| 2026-08-18 | 29.00 | 29.00 | 29.00 | 29.00 | +4.129% | 1 | 1,856 | +2.310% |
| 2026-08-17 | 27.85 | 27.85 | 27.85 | 27.85 | +0.180% | 15 | 1,841 | +6.535% |
| 2026-08-14 | 27.70 | 27.80 | 27.70 | 27.80 | +1.460% | 2 | 1,839 | +6.727% |
| 2026-08-13 | 27.45 | 27.55 | 27.40 | 27.40 | -5.190% | 4 | 1,839 | +8.285% |
| 2026-08-12 | 28.85 | 28.90 | 28.85 | 28.90 | -5.246% | 37 | 1,840 | +2.664% |
| 2026-08-07 | 30.10 | 30.50 | 30.10 | 30.50 | 0.000% | 32 | 1,839 | -2.721% |
| 2026-08-05 | 30.50 | 30.50 | 30.50 | 30.50 | -10.241% | 39 | 1,839 | -2.721% |
| 2026-07-31 | 33.98 | 33.98 | 33.98 | 33.98 | +4.974% | 1 | 1,839 | -12.684% |
| 2026-07-29 | 32.58 | 32.60 | 32.37 | 32.37 | +1.156% | 5 | 1,840 | -8.341% |
| 2026-07-28 | 32.00 | 32.10 | 31.87 | 32.00 | +1.943% | 11 | 1,843 | -7.281% |
| 2026-07-24 | 31.55 | 31.55 | 31.25 | 31.39 | +4.633% | 41 | 1,810 | -5.479% |
| 2026-07-23 | 30.00 | 30.00 | 30.00 | 30.00 | -1.121% | 1 | 1,810 | -1.100% |
| 2026-07-17 | 30.34 | 30.34 | 30.34 | 30.34 | +9.729% | 3 | 1,810 | -2.208% |
| 2026-07-16 | 26.20 | 27.65 | 25.88 | 27.65 | +8.431% | 19 | 1,795 | +7.306% |
| 2026-07-15 | 25.50 | 25.50 | 25.50 | 25.50 | -5.204% | 1 | 1,795 | +16.353% |
| 2026-07-14 | 26.90 | 26.90 | 26.90 | 26.90 | 0.000% | 1 | 1,795 | +10.297% |
| 2026-07-13 | 26.90 | 26.90 | 26.90 | 26.90 | +1.894% | 2 | 1,795 | +10.297% |
| 2026-07-09 | 25.59 | 26.40 | 25.59 | 26.40 | -1.198% | 2 | 1,796 | +12.386% |
| 2026-07-08 | 26.72 | 26.72 | 26.72 | 26.72 | +4.784% | 12 | 1,798 | +11.040% |
| 2026-07-07 | 26.00 | 26.00 | 25.50 | 25.50 | +0.196% | 60 | 1,838 | +16.353% |
| 2026-07-06 | 26.00 | 26.00 | 25.45 | 25.45 | -4.503% | 34 | 1,854 | +16.582% |
| 2026-07-02 | 26.25 | 27.00 | 25.00 | 26.65 | -4.821% | 86 | 1,922 | +11.332% |
| 2026-07-01 | 28.00 | 28.00 | 28.00 | 28.00 | -5.373% | 1 | 1,923 | +5.964% |
| 2026-06-30 | 29.62 | 29.62 | 29.00 | 29.59 | -3.772% | 56 | 1,954 | +0.270% |
| 2026-06-26 | 30.75 | 30.75 | 30.75 | 30.75 | +2.058% | 2 | 1,956 | -3.512% |
| 2026-06-24 | 30.60 | 30.60 | 30.13 | 30.13 | +5.166% | 21 | 1,936 | -1.527% |
| 2026-06-23 | 28.95 | 28.95 | 28.65 | 28.65 | +1.596% | 2 | 1,936 | +3.560% |
| 2026-06-18 | 27.93 | 28.20 | 27.93 | 28.20 | +0.606% | 74 | 2,009 | +5.213% |
| 2026-06-17 | 28.03 | 28.03 | 28.03 | 28.03 | -7.796% | 73 | 1,936 | +5.851% |
| 2026-06-15 | 30.55 | 30.55 | 30.40 | 30.40 | -8.626% | 11 | 1,936 | -2.401% |
| 2026-06-12 | 33.27 | 33.27 | 33.27 | 33.27 | -2.634% | 30 | 1,966 | -10.821% |
| 2026-06-11 | 34.45 | 34.45 | 34.17 | 34.17 | -3.091% | 4 | 1,964 | -13.169% |
| 2026-06-10 | 35.83 | 35.83 | 34.89 | 35.26 | -4.806% | 20 | 1,965 | -15.854% |
| 2026-06-09 | 37.10 | 37.10 | 36.95 | 37.04 | +2.746% | 35 | 1,933 | -19.897% |
| 2026-06-03 | 36.05 | 36.05 | 36.05 | 36.05 | +3.354% | 1 | 1,933 | -17.698% |
| 2026-06-02 | 34.88 | 34.88 | 34.88 | 34.88 | +3.748% | 1 | 1,933 | -14.937% |
| 2026-05-29 | 33.50 | 33.62 | 33.50 | 33.62 | -13.351% | 49 | 1,943 | -11.749% |
| 2026-05-27 | 38.80 | 38.80 | 38.80 | 38.80 | +0.103% | 10 | 1,943 | -23.531% |
| 2026-05-26 | 38.76 | 38.76 | 38.76 | 38.76 | +1.413% | 4 | 1,943 | -23.452% |
| 2026-05-19 | 38.22 | 38.22 | 38.22 | 38.22 | +4.684% | 2 | 1,943 | -22.370% |
| 2026-05-18 | 36.75 | 36.75 | 36.51 | 36.51 | -1.723% | 9 | 1,943 | -18.735% |
| 2026-05-15 | 37.15 | 37.15 | 37.15 | 37.15 | +3.771% | 10 | 1,943 | -20.135% |
| 2026-05-14 | 37.20 | 37.20 | 35.80 | 35.80 | -6.086% | 5 | 1,945 | -17.123% |
| 2026-05-08 | 38.12 | 38.12 | 38.12 | 38.12 | +3.194% | 1 | 1,944 | -22.167% |
| 2026-05-06 | 36.94 | 36.94 | 36.94 | 36.94 | -1.572% | 2 | 1,944 | -19.681% |
| 2026-05-05 | 36.63 | 37.53 | 36.63 | 37.53 | +0.617% | 2 | 1,942 | -20.943% |
| 2026-05-04 | 37.30 | 37.30 | 37.30 | 37.30 | -3.642% | 1 | 1,941 | -20.456% |
| 2026-04-30 | 39.98 | 39.98 | 38.71 | 38.71 | -1.776% | 13 | 1,941 | -23.353% |
| 2026-04-29 | 39.77 | 39.77 | 39.41 | 39.41 | +10.269% | 3 | 1,946 | -24.715% |
| 2026-04-28 | 35.74 | 35.74 | 35.74 | 35.74 | +4.687% | 1 | 1,946 | -16.984% |
| 2026-04-23 | 34.14 | 34.14 | 34.14 | 34.14 | -0.088% | 1 | 1,945 | -13.093% |
| 2026-04-21 | 33.40 | 34.17 | 33.40 | 34.17 | +3.860% | 5 | 1,947 | -13.169% |
| 2026-04-20 | 33.20 | 33.20 | 32.90 | 32.90 | +2.812% | 8 | 1,947 | -9.818% |
| 2026-04-17 | 32.00 | 32.00 | 32.00 | 32.00 | -6.977% | 2 | 1,943 | -7.281% |
| 2026-04-16 | 35.19 | 35.19 | 34.40 | 34.40 | -8.267% | 5 | 1,945 | -13.750% |
| 2026-04-14 | 38.23 | 38.23 | 37.50 | 37.50 | -8.715% | 6 | 1,947 | -20.880% |
| 2026-04-13 | 41.08 | 41.08 | 41.08 | 41.08 | +5.064% | 4 | 1,947 | -27.775% |
| 2026-04-08 | 39.10 | 39.10 | 39.10 | 39.10 | -6.235% | 1 | 1,947 | -24.118% |
| 2026-04-06 | 41.70 | 41.70 | 41.70 | 41.70 | -1.302% | 2 | 1,948 | -28.849% |
| 2026-04-02 | 43.50 | 43.50 | 42.25 | 42.25 | +6.209% | 4 | 1,949 | -29.775% |
| 2026-03-16 | 39.78 | 39.78 | 39.78 | 39.78 | +0.556% | 2 | 1,949 | -25.415% |
| 2026-03-12 | 39.56 | 39.56 | 39.56 | 39.56 | +1.436% | 4 | 1,951 | -25.000% |
| 2026-03-11 | 39.00 | 39.00 | 39.00 | 39.00 | -1.191% | 1 | 1,951 | -23.923% |
| 2026-03-09 | 39.97 | 39.98 | 39.47 | 39.47 | +7.081% | 7 | 1,951 | -24.829% |
| 2026-03-05 | 36.86 | 36.86 | 36.86 | 36.86 | -3.255% | 1 | 1,957 | -19.506% |
| 2026-03-04 | 38.10 | 38.10 | 38.10 | 38.10 | -5.926% | 2 | 1,957 | -22.126% |
| 2026-03-03 | 42.00 | 42.00 | 40.50 | 40.50 | +3.607% | 3 | 1,955 | -26.741% |
| 2026-02-26 | 39.09 | 39.09 | 39.09 | 39.09 | -1.038% | 1 | 1,957 | -24.098% |
| 2026-02-25 | 39.81 | 39.81 | 39.50 | 39.50 | -4.520% | 6 | 1,957 | -24.886% |
| 2026-02-18 | 41.37 | 41.37 | 41.37 | 41.37 | +1.149% | 1 | 1,957 | -28.281% |
| 2026-02-17 | 40.90 | 40.90 | 40.90 | 40.90 | -0.195% | 3 | 1,957 | -27.457% |
| 2026-02-13 | 41.85 | 41.90 | 40.98 | 40.98 | -4.476% | 3 | 1,953 | -27.599% |
| 2026-02-12 | 42.90 | 42.90 | 42.90 | 42.90 | +7.925% | 2 | 1,953 | -30.839% |
| 2026-02-11 | 39.71 | 40.42 | 39.15 | 39.75 | +8.904% | 20 | 1,953 | -25.358% |
| 2026-02-09 | 36.50 | 36.50 | 36.50 | 36.50 | -1.934% | 1 | 1,948 | -18.712% |
| 2026-02-06 | 39.00 | 39.00 | 37.22 | 37.22 | -10.829% | 13 | 1,948 | -20.285% |
| 2026-02-05 | 40.50 | 41.74 | 40.29 | 41.74 | +9.554% | 13 | 1,945 | -28.917% |
| 2026-02-04 | 36.50 | 38.87 | 36.40 | 38.10 | +8.857% | 218 | 1,947 | -22.126% |
| 2026-02-03 | 33.72 | 35.00 | 33.72 | 35.00 | +2.941% | 6 | 1,958 | -15.229% |
| 2026-02-02 | 33.22 | 34.00 | 33.08 | 34.00 | +13.712% | 11 | 1,956 | -12.735% |
| 2026-01-30 | 28.72 | 29.90 | 28.72 | 29.90 | -0.400% | 3 | 1,955 | -0.769% |
| 2026-01-29 | 29.56 | 30.02 | 29.55 | 30.02 | +8.375% | 7 | 1,953 | -1.166% |
| 2026-01-27 | 27.69 | 27.70 | 27.69 | 27.70 | +2.783% | 31 | 1,953 | +7.112% |
| 2026-01-23 | 27.04 | 27.04 | 26.95 | 26.95 | -4.093% | 2 | 1,984 | +10.093% |
| 2026-01-20 | 28.10 | 28.10 | 28.10 | 28.10 | +2.555% | 1 | 1,984 | +5.587% |
| 2026-01-16 | 27.63 | 27.63 | 27.20 | 27.40 | +1.859% | 12 | 1,971 | +8.285% |
| 2026-01-15 | 26.90 | 26.90 | 26.90 | 26.90 | +4.955% | 31 | 1,971 | +10.297% |
| 2026-01-12 | 25.63 | 25.63 | 25.63 | 25.63 | -1.423% | 1 | 1,971 | +15.763% |
| 2026-01-09 | 26.00 | 26.15 | 26.00 | 26.00 | +2.767% | 9 | 1,972 | +14.115% |
| 2026-01-07 | 25.30 | 25.30 | 25.30 | 25.30 | +1.525% | 1 | 1,974 | +17.273% |
| 2026-01-06 | 25.15 | 25.55 | 24.75 | 24.92 | +0.484% | 6 | 1,974 | +19.061% |
| 2026-01-05 | 25.40 | 25.40 | 24.80 | 24.80 | -6.450% | 14 | 1,981 | +19.637% |
| 2026-01-02 | 26.87 | 27.12 | 26.51 | 26.51 | -1.815% | 8 | 1,981 | +11.920% |
| 2025-12-31 | 27.00 | 27.00 | 27.00 | 27.00 | +3.448% | 1 | 1,981 | +9.889% |
| 2025-12-30 | 25.63 | 26.60 | 25.63 | 26.10 | -0.760% | 5 | 1,981 | +13.678% |
| 2025-12-29 | 26.13 | 26.30 | 26.13 | 26.30 | +2.976% | 53 | 1,980 | +12.814% |
| 2025-12-26 | 25.48 | 25.54 | 25.48 | 25.54 | +1.753% | 5 | 1,980 | +16.171% |
| 2025-12-24 | 25.54 | 25.54 | 25.10 | 25.10 | -0.397% | 4 | 1,983 | +18.207% |
| 2025-12-22 | 25.95 | 25.95 | 25.20 | 25.20 | -2.060% | 7 | 1,979 | +17.738% |
| 2025-12-19 | 25.84 | 25.84 | 25.73 | 25.73 | -3.271% | 8 | 1,979 | +15.313% |
| 2025-12-18 | 26.60 | 26.60 | 26.60 | 26.60 | -2.742% | 3 | 1,977 | +11.541% |
| 2025-12-17 | 25.91 | 27.35 | 25.91 | 27.35 | +6.628% | 13 | 1,977 | +8.483% |
| 2025-12-16 | 25.65 | 25.65 | 25.65 | 25.65 | -6.727% | 1 | 1,972 | +15.673% |
| 2025-12-15 | 27.48 | 27.50 | 27.48 | 27.50 | +0.182% | 2 | 1,972 | +7.891% |
| 2025-12-12 | 26.77 | 27.45 | 26.77 | 27.45 | +5.577% | 6 | 1,970 | +8.087% |
| 2025-12-11 | 25.50 | 26.01 | 25.50 | 26.00 | +9.474% | 23 | 1,968 | +14.115% |
| 2025-12-10 | 23.95 | 23.95 | 23.75 | 23.75 | +3.037% | 14 | 1,948 | +24.926% |
| 2025-12-09 | 23.40 | 23.40 | 23.05 | 23.05 | -2.825% | 48 | 1,943 | +28.720% |
| 2025-12-08 | 23.72 | 23.72 | 23.72 | 23.72 | -2.387% | 1 | 1,934 | +25.084% |
| 2025-12-03 | 24.94 | 24.94 | 24.30 | 24.30 | -9.933% | 36 | 1,934 | +22.099% |
| 2025-12-01 | 26.64 | 26.98 | 26.64 | 26.98 | +6.137% | 9 | 1,939 | +9.970% |
| 2025-11-28 | 25.40 | 25.54 | 25.40 | 25.42 | -2.231% | 46 | 1,937 | +16.719% |
| 2025-11-26 | 26.80 | 26.80 | 26.00 | 26.00 | -14.050% | 226 | 1,890 | +14.115% |
| 2025-11-25 | 29.68 | 30.25 | 29.68 | 30.25 | -0.099% | 13 | 1,890 | -1.917% |
| 2025-11-24 | 30.47 | 30.47 | 30.28 | 30.28 | -4.540% | 6 | 1,877 | -2.015% |
| 2025-11-21 | 31.45 | 33.27 | 31.45 | 31.72 | +1.504% | 26 | 1,874 | -6.463% |
| 2025-11-20 | 28.50 | 31.60 | 28.50 | 31.25 | +9.113% | 15 | 1,861 | -5.056% |
| 2025-11-19 | 29.00 | 29.00 | 28.64 | 28.64 | -4.533% | 3 | 1,867 | +3.596% |
| 2025-11-18 | 30.00 | 30.00 | 30.00 | 30.00 | -0.826% | 2 | 1,866 | -1.100% |
| 2025-11-17 | 29.38 | 30.25 | 29.38 | 30.25 | +7.460% | 9 | 1,864 | -1.917% |
| 2025-11-14 | 28.18 | 28.20 | 28.15 | 28.15 | +5.708% | 12 | 1,868 | +5.400% |
| 2025-11-13 | 26.30 | 26.63 | 26.30 | 26.63 | +5.465% | 6 | 1,861 | +11.416% |
| 2025-11-12 | 25.70 | 25.70 | 25.25 | 25.25 | -0.591% | 17 | 1,857 | +17.505% |
| 2025-11-11 | 25.31 | 25.49 | 25.31 | 25.40 | -2.308% | 3 | 1,845 | +16.811% |
| 2025-11-07 | 26.88 | 27.31 | 26.00 | 26.00 | +9.244% | 23 | 1,844 | +14.115% |
| 2025-11-05 | 24.15 | 24.15 | 23.80 | 23.80 | -3.331% | 2 | 1,854 | +24.664% |
| 2025-11-04 | 24.62 | 24.62 | 24.62 | 24.62 | +4.101% | 2 | 1,855 | +20.512% |
| 2025-11-03 | 23.54 | 23.65 | 23.54 | 23.65 | -0.211% | 2 | 1,853 | +25.455% |
| 2025-10-31 | 23.70 | 23.70 | 23.70 | 23.70 | +4.039% | 1 | 1,853 | +25.190% |
| 2025-10-29 | 23.25 | 23.25 | 22.78 | 22.78 | -0.219% | 13 | 1,852 | +30.246% |
| 2025-10-28 | 22.47 | 22.88 | 22.47 | 22.83 | +2.193% | 21 | 1,851 | +29.961% |
| 2025-10-27 | 21.79 | 22.34 | 21.79 | 22.34 | -5.419% | 3 | 1,857 | +32.811% |
| 2025-10-24 | 23.80 | 23.85 | 23.62 | 23.62 | -2.798% | 23 | 1,857 | +25.614% |
| 2025-10-21 | 24.30 | 24.30 | 24.30 | 24.30 | +3.404% | 40 | 1,838 | +22.099% |
| 2025-10-20 | 23.85 | 23.85 | 23.30 | 23.50 | -7.041% | 40 | 1,838 | +26.255% |
| 2025-10-16 | 24.13 | 25.28 | 24.13 | 25.28 | +5.333% | 3 | 1,798 | +17.366% |
| 2025-10-15 | 24.00 | 24.00 | 24.00 | 24.00 | -1.153% | 1 | 1,796 | +23.625% |
| 2025-10-14 | 24.11 | 24.28 | 23.35 | 24.28 | +2.881% | 51 | 1,795 | +22.199% |
| 2025-10-13 | 23.98 | 23.98 | 23.60 | 23.60 | +8.257% | 2 | 1,786 | +25.720% |
| 2025-10-09 | 21.80 | 21.80 | 21.80 | 21.80 | +2.395% | 10 | 1,787 | +36.101% |
| 2025-10-08 | 21.51 | 21.51 | 21.29 | 21.29 | -3.139% | 4 | 1,797 | +39.361% |
| 2025-10-07 | 21.98 | 21.98 | 21.98 | 21.98 | +1.995% | 1 | 1,798 | +34.986% |
| 2025-10-06 | 20.65 | 21.55 | 20.65 | 21.55 | +0.233% | 2 | 1,798 | +37.680% |
| 2025-10-03 | 21.50 | 21.50 | 21.50 | 21.50 | -0.784% | 20 | 1,798 | +38.000% |
| 2025-10-02 | 21.90 | 22.10 | 21.67 | 21.67 | -4.284% | 28 | 1,818 | +36.917% |
| 2025-10-01 | 22.54 | 22.65 | 22.54 | 22.64 | +2.028% | 21 | 1,822 | +31.051% |
| 2025-09-30 | 22.40 | 22.75 | 22.19 | 22.19 | -1.465% | 102 | 1,811 | +33.709% |
| 2025-09-29 | 23.58 | 23.58 | 22.52 | 22.52 | -9.920% | 84 | 1,763 | +31.750% |
| 2025-09-26 | 25.08 | 25.08 | 25.00 | 25.00 | -1.922% | 14 | 1,825 | +18.680% |
| 2025-09-25 | 25.50 | 25.50 | 25.49 | 25.49 | +4.984% | 13 | 1,813 | +16.399% |
| 2025-09-24 | 23.83 | 24.50 | 23.83 | 24.28 | -0.492% | 8 | 1,813 | +22.199% |
| 2025-09-23 | 23.91 | 24.40 | 23.82 | 24.40 | +0.041% | 63 | 1,807 | +21.598% |
| 2025-09-22 | 24.60 | 24.60 | 23.92 | 24.39 | -1.851% | 17 | 1,811 | +21.648% |
| 2025-09-19 | 24.90 | 25.00 | 24.66 | 24.85 | -0.401% | 12 | 1,808 | +19.396% |
| 2025-09-18 | 25.55 | 25.55 | 24.95 | 24.95 | -6.132% | 19 | 1,807 | +18.918% |
| 2025-09-17 | 26.58 | 26.58 | 26.58 | 26.58 | +1.065% | 1 | 1,806 | +11.625% |
| 2025-09-16 | 26.50 | 26.50 | 26.25 | 26.30 | -1.866% | 80 | 1,805 | +12.814% |
| 2025-09-15 | 26.80 | 26.80 | 26.80 | 26.80 | 0.000% | 1 | 1,810 | +10.709% |
| 2025-09-12 | 26.77 | 26.85 | 26.50 | 26.80 | +2.095% | 44 | 1,810 | +10.709% |
| 2025-09-11 | 26.80 | 26.80 | 25.60 | 26.25 | -2.525% | 83 | 1,827 | +13.029% |
| 2025-09-10 | 26.64 | 26.93 | 25.98 | 26.93 | +0.149% | 38 | 1,786 | +10.175% |
| 2025-09-09 | 27.70 | 27.70 | 26.89 | 26.89 | -0.958% | 25 | 1,791 | +10.338% |
| 2025-09-08 | 28.08 | 28.08 | 26.90 | 27.15 | -13.120% | 112 | 1,812 | +9.282% |
| 2025-09-05 | 29.40 | 32.50 | 29.40 | 31.25 | +5.574% | 139 | 1,812 | -5.056% |
| 2025-09-04 | 30.08 | 30.12 | 29.60 | 29.60 | -4.516% | 14 | 1,703 | +0.236% |
| 2025-09-03 | 30.79 | 31.00 | 30.50 | 31.00 | +1.974% | 124 | 1,701 | -4.290% |
| 2025-09-02 | 30.83 | 31.50 | 30.40 | 30.40 | +1.165% | 21 | 1,677 | -2.401% |
| 2025-08-29 | 30.45 | 30.60 | 30.05 | 30.05 | -0.988% | 140 | 1,599 | -1.265% |
| 2025-08-28 | 30.44 | 30.44 | 30.00 | 30.35 | -2.160% | 171 | 1,599 | -2.241% |
| 2025-08-27 | 30.60 | 31.02 | 29.58 | 31.02 | +5.331% | 18 | 1,457 | -4.352% |
| 2025-08-26 | 29.50 | 29.50 | 29.45 | 29.45 | -0.842% | 2 | 1,443 | +0.747% |
| 2025-08-25 | 29.61 | 29.75 | 29.23 | 29.70 | +1.538% | 14 | 1,443 | -0.101% |
| 2025-08-22 | 28.90 | 29.25 | 28.90 | 29.25 | -3.465% | 6 | 1,444 | +1.436% |
| 2025-08-21 | 29.60 | 30.30 | 29.60 | 30.30 | -2.100% | 10 | 1,444 | -2.079% |
| 2025-08-20 | 31.61 | 31.65 | 30.05 | 30.95 | +4.034% | 21 | 1,439 | -4.136% |
| 2025-08-19 | 28.00 | 29.75 | 28.00 | 29.75 | +7.595% | 49 | 1,429 | -0.269% |
| 2025-08-18 | 27.75 | 27.75 | 27.65 | 27.65 | +0.545% | 2 | 1,413 | +7.306% |
| 2025-08-15 | 27.50 | 27.50 | 27.50 | 27.50 | -5.498% | 1 | 1,414 | +7.891% |
| 2025-08-14 | 29.95 | 29.98 | 29.00 | 29.10 | -2.838% | 25 | 1,414 | +1.959% |
| 2025-08-13 | 28.10 | 30.00 | 28.10 | 29.95 | +6.018% | 56 | 1,412 | -0.935% |
| 2025-08-12 | 28.00 | 28.35 | 27.70 | 28.25 | +1.619% | 77 | 1,361 | +5.027% |
| 2025-08-11 | 27.70 | 27.80 | 27.55 | 27.80 | -0.785% | 3 | 1,300 | +6.727% |
| 2025-08-08 | 28.05 | 28.30 | 27.47 | 28.02 | -1.164% | 8 | 1,300 | +5.889% |
| 2025-08-07 | 29.25 | 29.45 | 28.35 | 28.35 | -4.834% | 846 | 1,300 | +4.656% |
| 2025-08-06 | 30.15 | 30.15 | 29.79 | 29.79 | +0.983% | 25 | 497 | -0.403% |
| 2025-08-04 | 32.85 | 32.85 | 29.50 | 29.50 | -6.881% | 59 | 495 | +0.576% |
| 2025-08-01 | 33.50 | 33.50 | 30.25 | 31.68 | +4.485% | 24 | 469 | -6.345% |
| 2025-07-31 | 30.30 | 30.89 | 29.74 | 30.32 | +1.575% | 24 | 465 | -2.144% |
| 2025-07-30 | 30.00 | 30.00 | 29.80 | 29.85 | -3.554% | 6 | 446 | -0.603% |
| 2025-07-29 | 30.25 | 31.05 | 30.09 | 30.95 | +2.382% | 9 | 444 | -4.136% |
| 2025-07-28 | 30.45 | 30.53 | 30.00 | 30.23 | +0.599% | 32 | 442 | -1.852% |
| 2025-07-25 | 30.40 | 30.50 | 29.81 | 30.05 | -4.147% | 51 | 439 | -1.265% |
| 2025-07-24 | 31.37 | 31.54 | 31.00 | 31.35 | -0.948% | 32 | 419 | -5.359% |
| 2025-07-23 | 31.65 | 32.15 | 31.39 | 31.65 | -1.708% | 25 | 390 | -6.256% |
| 2025-07-22 | 31.60 | 32.65 | 31.40 | 32.20 | +2.222% | 38 | 388 | -7.857% |
| 2025-07-21 | 30.05 | 31.50 | 29.76 | 31.50 | +4.651% | 260 | 376 | -5.810% |
| 2025-07-18 | 29.65 | 30.25 | 29.45 | 30.10 | -2.903% | 50 | 240 | -1.429% |
| 2025-07-17 | 31.63 | 31.63 | 30.53 | 31.00 | -2.208% | 63 | 236 | -4.290% |
| 2025-07-16 | 32.20 | 32.60 | 31.64 | 31.70 | -2.581% | 58 | 227 | -6.404% |
| 2025-07-15 | 32.60 | 33.00 | 32.50 | 32.54 | -2.575% | 23 | 211 | -8.820% |
| 2025-07-14 | 33.25 | 33.40 | 33.00 | 33.40 | -1.183% | 51 | 198 | -11.168% |
| 2025-07-11 | 33.06 | 34.08 | 33.06 | 33.80 | +0.297% | 16 | 185 | -12.219% |
| 2025-07-10 | 34.65 | 34.65 | 33.70 | 33.70 | -5.070% | 33 | 174 | -11.958% |
| 2025-07-09 | 35.85 | 35.85 | 35.50 | 35.50 | +2.601% | 6 | 142 | -16.423% |
| 2025-07-07 | 35.81 | 36.00 | 34.60 | 34.60 | -3.889% | 12 | 137 | -14.249% |
| 2025-07-03 | 36.20 | 36.20 | 35.85 | 36.00 | +2.418% | 12 | 115 | -17.583% |
| 2025-07-02 | 36.00 | 36.00 | 34.48 | 35.15 | -1.816% | 35 | 115 | -15.590% |
| 2025-07-01 | 35.12 | 35.80 | 35.02 | 35.80 | -1.513% | 23 | 96 | -17.123% |
| 2025-06-30 | 38.00 | 38.00 | 36.35 | 36.35 | -7.975% | 31 | 73 | -18.377% |
| 2025-06-25 | 39.49 | 39.50 | 39.49 | 39.50 | -4.819% | 2 | 50 | -24.886% |
| 2025-06-23 | 41.50 | 41.50 | 41.50 | 41.50 | +0.242% | 2 | 50 | -28.506% |
| 2025-06-20 | 41.40 | 41.40 | 41.40 | 41.40 | -0.241% | 10 | 48 | -28.333% |
| 2025-06-16 | 41.50 | 41.50 | 41.50 | 41.50 | -3.935% | 2 | 43 | -28.506% |
| 2025-06-10 | 43.50 | 43.50 | 43.20 | 43.20 | +0.465% | 2 | 43 | -31.319% |
| 2025-06-09 | 44.65 | 44.65 | 43.00 | 43.00 | +2.381% | 5 | 41 | -31.000% |
| 2025-06-06 | 42.00 | 42.00 | 42.00 | 42.00 | -3.025% | 44 | 38 | -29.357% |
| 2025-06-04 | 43.22 | 43.31 | 43.01 | 43.31 | +0.139% | 5 | 11 | -31.494% |
| 2025-06-03 | 43.07 | 43.25 | 43.07 | 43.25 | 0.000% | 11 | 11 | -31.399% |