HOOD271217P00070000
HOOD Dec 17 2027 70.00 Put
optionOPRA
EODOct 30, 2026
12.30USD+21.302%(+2.16)186Vol4,034OI
HOOD271217P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 11.9000 | 12.6000 | 11.4000 | 12.3000 | +21.302% | 186 | 3,976 | 0.000% |
| 2026-10-29 | 10.3000 | 10.3800 | 9.9000 | 10.1400 | +0.396% | 17 | 3,965 | +21.302% |
| 2026-10-28 | 10.3300 | 10.5500 | 10.1000 | 10.1000 | +5.759% | 2,533 | 1,452 | +21.782% |
| 2026-10-27 | 9.6700 | 9.7700 | 9.5500 | 9.5500 | -6.096% | 14 | 1,447 | +28.796% |
| 2026-10-26 | 10.4000 | 10.5200 | 10.1700 | 10.1700 | +2.520% | 12 | 1,437 | +20.944% |
| 2026-10-23 | 10.2000 | 10.2000 | 9.9200 | 9.9200 | +1.744% | 13 | 1,439 | +23.992% |
| 2026-10-22 | 9.4000 | 9.8600 | 9.4000 | 9.7500 | +2.094% | 6 | 1,438 | +26.154% |
| 2026-10-20 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | +1.058% | 2 | 1,436 | +28.796% |
| 2026-10-19 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | +3.960% | 4 | 1,433 | +30.159% |
| 2026-10-16 | 8.9000 | 9.0900 | 8.9000 | 9.0900 | -0.329% | 41 | 1,420 | +35.314% |
| 2026-10-15 | 10.0000 | 10.0000 | 9.1200 | 9.1200 | +3.636% | 8 | 1,418 | +34.868% |
| 2026-10-14 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | +12.676% | 2 | 1,416 | +39.773% |
| 2026-10-13 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -3.580% | 2 | 1,416 | +57.490% |
| 2026-10-08 | 8.2000 | 8.2000 | 7.9000 | 8.1000 | +2.402% | 5 | 1,415 | +51.852% |
| 2026-10-07 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +8.356% | 2 | 1,415 | +55.499% |
| 2026-10-06 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.667% | 2 | 1,413 | +68.493% |
| 2026-10-05 | 7.5000 | 7.5000 | 7.4600 | 7.5000 | -4.215% | 21 | 1,394 | +64.000% |
| 2026-10-02 | 7.5000 | 7.8300 | 7.4600 | 7.8300 | -2.125% | 16 | 1,400 | +57.088% |
| 2026-09-30 | 7.2000 | 8.0000 | 7.2000 | 8.0000 | +3.226% | 5 | 1,399 | +53.750% |
| 2026-09-29 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +0.389% | 1 | 1,400 | +58.710% |
| 2026-09-28 | 7.8500 | 7.8700 | 7.7200 | 7.7200 | -1.405% | 8 | 1,395 | +59.326% |
| 2026-09-24 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +3.026% | 1 | 1,394 | +57.088% |
| 2026-09-23 | 7.6000 | 7.7000 | 7.5000 | 7.6000 | -3.308% | 62 | 1,442 | +61.842% |
| 2026-09-21 | 8.0000 | 8.0000 | 7.8500 | 7.8600 | -7.529% | 6 | 1,442 | +56.489% |
| 2026-09-18 | 9.0000 | 9.0500 | 8.4000 | 8.5000 | -13.706% | 22 | 1,451 | +44.706% |
| 2026-09-17 | 9.7300 | 9.8500 | 9.7300 | 9.8500 | -7.512% | 8 | 1,444 | +24.873% |
| 2026-09-16 | 10.3000 | 10.6500 | 10.3000 | 10.6500 | +15.761% | 12 | 1,434 | +15.493% |
| 2026-09-14 | 9.3000 | 9.3000 | 9.2000 | 9.2000 | -3.665% | 20 | 1,424 | +33.696% |
| 2026-09-11 | 9.4500 | 9.5500 | 9.4000 | 9.5500 | +1.596% | 13 | 1,433 | +28.796% |
| 2026-09-09 | 9.0000 | 9.4500 | 9.0000 | 9.4000 | +6.576% | 41 | 1,392 | +30.851% |
| 2026-09-04 | 8.6800 | 8.8200 | 8.6800 | 8.8200 | +2.558% | 13 | 1,405 | +39.456% |
| 2026-09-03 | 8.9000 | 8.9000 | 8.6000 | 8.6000 | -16.988% | 13 | 1,394 | +43.023% |
| 2026-09-02 | 10.4500 | 10.4500 | 10.3000 | 10.3600 | -2.264% | 235 | 1,159 | +18.726% |
| 2026-08-31 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +4.433% | 1 | 1,158 | +16.038% |
| 2026-08-28 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.495% | 12 | 1,146 | +21.182% |
| 2026-08-27 | 10.0800 | 10.1000 | 10.0800 | 10.1000 | -11.790% | 5 | 1,141 | +21.782% |
| 2026-08-25 | 10.9400 | 11.4500 | 10.9400 | 11.4500 | +4.566% | 11 | 1,152 | +7.424% |
| 2026-08-24 | 11.0000 | 11.0000 | 10.9000 | 10.9500 | -2.493% | 5 | 1,156 | +12.329% |
| 2026-08-21 | 11.7600 | 11.7600 | 11.2300 | 11.2300 | -5.152% | 3 | 1,157 | +9.528% |
| 2026-08-19 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -7.283% | 1 | 1,156 | +3.885% |
| 2026-08-18 | 12.6500 | 12.7700 | 12.6500 | 12.7700 | +3.150% | 2 | 1,155 | -3.681% |
| 2026-08-17 | 11.9000 | 12.3800 | 11.9000 | 12.3800 | -5.279% | 101 | 1,254 | -0.646% |
| 2026-08-12 | 13.1500 | 13.2200 | 13.0700 | 13.0700 | -3.542% | 4 | 1,254 | -5.891% |
| 2026-08-11 | 13.7700 | 13.7700 | 13.5500 | 13.5500 | -2.518% | 6 | 1,248 | -9.225% |
| 2026-08-10 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -4.138% | 2 | 1,249 | -11.511% |
| 2026-08-05 | 14.4500 | 14.5000 | 14.4500 | 14.5000 | +1.754% | 3 | 1,248 | -15.172% |
| 2026-08-04 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -12.684% | 1 | 1,247 | -13.684% |
| 2026-07-31 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +3.619% | 1 | 1,246 | -24.632% |
| 2026-07-30 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +1.942% | 2 | 1,245 | -21.905% |
| 2026-07-29 | 15.7000 | 15.7000 | 15.4500 | 15.4500 | +3.069% | 30 | 1,275 | -20.388% |
| 2026-07-27 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -0.663% | 10 | 1,269 | -17.945% |
| 2026-07-24 | 14.7200 | 15.0900 | 14.7200 | 15.0900 | +5.157% | 6 | 1,266 | -18.489% |
| 2026-07-23 | 14.5500 | 14.5500 | 14.3000 | 14.3500 | +6.296% | 13 | 1,257 | -14.286% |
| 2026-07-22 | 14.0000 | 14.0000 | 13.5000 | 13.5000 | -5.923% | 10 | 1,267 | -8.889% |
| 2026-07-20 | 14.4200 | 14.4500 | 14.3500 | 14.3500 | +2.500% | 32 | 1,263 | -14.286% |
| 2026-07-17 | 14.6100 | 14.6100 | 14.0000 | 14.0000 | +6.870% | 5 | 1,258 | -12.143% |
| 2026-07-16 | 12.6800 | 13.1500 | 12.6000 | 13.1000 | +4.800% | 15 | 1,263 | -6.107% |
| 2026-07-15 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | -2.191% | 6 | 1,269 | -1.600% |
| 2026-07-14 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +0.868% | 1 | 1,268 | -3.756% |
| 2026-07-13 | 12.5000 | 12.6700 | 12.5000 | 12.6700 | +5.583% | 11 | 1,265 | -2.920% |
| 2026-07-07 | 12.0800 | 12.0800 | 12.0000 | 12.0000 | -6.177% | 7 | 1,262 | +2.500% |
| 2026-07-02 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -3.472% | 1 | 1,263 | -3.831% |
| 2026-07-01 | 13.5300 | 13.8700 | 13.2500 | 13.2500 | -4.676% | 23 | 1,251 | -7.170% |
| 2026-06-30 | 14.0000 | 14.0000 | 13.9000 | 13.9000 | -7.023% | 8 | 1,255 | -11.511% |
| 2026-06-29 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +0.201% | 1 | 1,255 | -17.726% |
| 2026-06-25 | 14.6000 | 14.9200 | 14.6000 | 14.9200 | +6.495% | 45 | 1,255 | -17.560% |
| 2026-06-24 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +6.540% | 1 | 1,255 | -12.206% |
| 2026-06-23 | 13.1000 | 13.1900 | 13.1000 | 13.1500 | +1.938% | 14 | 1,248 | -6.464% |
| 2026-06-18 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | -3.731% | 2 | 1,250 | -4.651% |
| 2026-06-17 | 13.3300 | 13.4000 | 12.9300 | 13.4000 | -7.904% | 30 | 1,264 | -8.209% |
| 2026-06-16 | 14.0000 | 14.5500 | 13.8800 | 14.5500 | +1.394% | 9 | 1,271 | -15.464% |
| 2026-06-15 | 14.7300 | 14.7300 | 14.3500 | 14.3500 | -11.310% | 4 | 1,273 | -14.286% |
| 2026-06-11 | 17.3500 | 17.3500 | 16.1800 | 16.1800 | -4.824% | 15 | 1,273 | -23.980% |
| 2026-06-10 | 17.6900 | 17.6900 | 16.6200 | 17.0000 | -8.306% | 12 | 1,263 | -27.647% |
| 2026-06-09 | 16.6700 | 18.8900 | 16.6700 | 18.5400 | -1.383% | 113 | 1,260 | -33.657% |
| 2026-06-05 | 17.6400 | 18.8900 | 17.6400 | 18.8000 | +10.914% | 28 | 1,257 | -34.574% |
| 2026-06-04 | 17.2600 | 17.9000 | 16.9500 | 16.9500 | -2.865% | 38 | 1,291 | -27.434% |
| 2026-06-03 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +1.631% | 1 | 1,291 | -29.513% |
| 2026-06-02 | 17.1000 | 17.1700 | 17.1000 | 17.1700 | +2.814% | 2 | 1,291 | -28.363% |
| 2026-06-01 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +4.375% | 1 | 1,290 | -26.347% |
| 2026-05-29 | 16.7000 | 16.7000 | 16.0000 | 16.0000 | -11.111% | 3 | 1,293 | -23.125% |
| 2026-05-28 | 18.9000 | 18.9000 | 17.2800 | 18.0000 | -3.640% | 7 | 1,298 | -31.667% |
| 2026-05-27 | 18.7400 | 18.7400 | 18.4500 | 18.6800 | +0.864% | 4 | 1,299 | -34.154% |
| 2026-05-26 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | -1.489% | 1 | 1,298 | -33.585% |
| 2026-05-20 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -0.792% | 3 | 1,298 | -34.574% |
| 2026-05-19 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +3.552% | 2 | 1,298 | -35.092% |
| 2026-05-18 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +0.660% | 10 | 1,308 | -32.787% |
| 2026-05-15 | 18.5400 | 18.5400 | 18.1800 | 18.1800 | +5.208% | 6 | 1,304 | -32.343% |
| 2026-05-14 | 17.4500 | 17.4500 | 17.2800 | 17.2800 | -8.813% | 11 | 1,295 | -28.819% |
| 2026-05-13 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +3.836% | 10 | 1,305 | -35.092% |
| 2026-05-12 | 18.5000 | 18.5000 | 18.2500 | 18.2500 | +2.471% | 2 | 1,307 | -32.603% |
| 2026-05-11 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | -1.330% | 3 | 1,310 | -30.938% |
| 2026-05-08 | 18.9200 | 18.9200 | 18.0500 | 18.0500 | +0.838% | 7 | 1,314 | -31.856% |
| 2026-05-06 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -3.296% | 5 | 1,314 | -31.285% |
| 2026-05-05 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | -0.697% | 2 | 1,319 | -33.549% |
| 2026-05-04 | 19.0000 | 19.0000 | 18.6400 | 18.6400 | -1.946% | 6 | 1,317 | -34.013% |
| 2026-05-01 | 19.0500 | 19.0500 | 19.0100 | 19.0100 | -2.513% | 2 | 1,317 | -35.297% |
| 2026-04-30 | 20.0000 | 20.0000 | 19.5000 | 19.5000 | -4.412% | 3 | 1,317 | -36.923% |
| 2026-04-29 | 19.5000 | 21.0000 | 19.3500 | 20.4000 | +14.930% | 64 | 1,316 | -39.706% |
| 2026-04-28 | 18.0000 | 18.0000 | 17.7500 | 17.7500 | +2.011% | 3 | 1,266 | -30.704% |
| 2026-04-27 | 17.5000 | 17.5000 | 17.4000 | 17.4000 | +2.353% | 7 | 1,268 | -29.310% |
| 2026-04-24 | 16.9900 | 17.0000 | 16.9900 | 17.0000 | -2.579% | 2 | 1,267 | -27.647% |
| 2026-04-23 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +3.071% | 1 | 1,265 | -29.513% |
| 2026-04-21 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | +4.830% | 1 | 1,264 | -27.348% |
| 2026-04-17 | 16.5500 | 16.5500 | 15.8000 | 16.1500 | -6.701% | 11 | 1,264 | -23.839% |
| 2026-04-15 | 18.0000 | 18.0000 | 17.3100 | 17.3100 | -8.558% | 9 | 1,265 | -28.943% |
| 2026-04-14 | 19.1100 | 19.6500 | 18.4000 | 18.9300 | -13.165% | 15 | 1,267 | -35.024% |
| 2026-04-10 | 21.3200 | 22.7000 | 21.3200 | 21.8000 | +6.031% | 3 | 1,258 | -43.578% |
| 2026-04-09 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | +5.436% | 3 | 1,260 | -40.175% |
| 2026-04-08 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -12.202% | 1 | 1,257 | -36.923% |
| 2026-04-07 | 22.2100 | 22.2100 | 22.2100 | 22.2100 | +4.764% | 2 | 1,256 | -44.620% |
| 2026-04-06 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -3.461% | 10 | 1,254 | -41.981% |
| 2026-04-02 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | +4.571% | 10 | 1,239 | -43.989% |
| 2026-04-01 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -4.545% | 2 | 1,239 | -41.429% |
| 2026-03-31 | 22.5800 | 22.5800 | 21.8800 | 22.0000 | -6.383% | 8 | 1,239 | -44.091% |
| 2026-03-30 | 22.7500 | 23.5000 | 22.3700 | 23.5000 | +5.476% | 4 | 1,236 | -47.660% |
| 2026-03-27 | 22.6400 | 22.6400 | 22.2800 | 22.2800 | +4.112% | 11 | 1,236 | -44.794% |
| 2026-03-26 | 20.5900 | 21.4000 | 20.5900 | 21.4000 | -1.155% | 21 | 1,247 | -42.523% |
| 2026-03-25 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +1.168% | 8 | 1,256 | -43.187% |
| 2026-03-24 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +3.632% | 1 | 1,262 | -42.523% |
| 2026-03-23 | 20.4000 | 20.6500 | 20.4000 | 20.6500 | -1.620% | 18 | 1,261 | -40.436% |
| 2026-03-20 | 21.0400 | 21.0400 | 20.9900 | 20.9900 | +4.950% | 2 | 1,260 | -41.401% |
| 2026-03-18 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +2.564% | 7 | 1,262 | -38.500% |
| 2026-03-17 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -8.665% | 20 | 1,255 | -36.923% |
| 2026-03-13 | 21.2000 | 21.3500 | 21.1500 | 21.3500 | +7.394% | 502 | 1,235 | -42.389% |
| 2026-03-11 | 19.7500 | 19.8800 | 19.7500 | 19.8800 | -1.144% | 3 | 778 | -38.129% |
| 2026-03-06 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | +3.660% | 1 | 777 | -38.836% |
| 2026-03-04 | 18.8900 | 19.4000 | 18.8800 | 19.4000 | -3.097% | 64 | 777 | -36.598% |
| 2026-03-02 | 20.8100 | 20.8100 | 20.0200 | 20.0200 | +0.755% | 2 | 833 | -38.561% |
| 2026-02-26 | 20.0100 | 20.0100 | 19.8700 | 19.8700 | -3.450% | 11 | 832 | -38.098% |
| 2026-02-25 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | -3.742% | 56 | 765 | -40.233% |
| 2026-02-24 | 22.4000 | 22.4000 | 21.0000 | 21.3800 | +0.423% | 57 | 765 | -42.470% |
| 2026-02-23 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | +3.350% | 2 | 762 | -42.226% |
| 2026-02-19 | 21.0000 | 21.0000 | 20.6000 | 20.6000 | -2.647% | 4 | 761 | -40.291% |
| 2026-02-18 | 21.1700 | 21.1700 | 21.1600 | 21.1600 | -0.189% | 51 | 763 | -41.871% |
| 2026-02-17 | 21.1000 | 21.5400 | 21.0000 | 21.2000 | 0.000% | 4 | 712 | -41.981% |
| 2026-02-13 | 22.1700 | 22.1700 | 21.0300 | 21.2000 | -4.933% | 59 | 767 | -41.981% |
| 2026-02-12 | 22.0200 | 22.7100 | 21.8000 | 22.3000 | +8.516% | 24 | 767 | -44.843% |
| 2026-02-11 | 20.4000 | 21.0000 | 20.2500 | 20.5500 | +11.382% | 105 | 762 | -40.146% |
| 2026-02-10 | 17.9800 | 18.4500 | 17.9800 | 18.4500 | -0.860% | 25 | 712 | -33.333% |
| 2026-02-09 | 18.7100 | 18.7100 | 18.6100 | 18.6100 | -7.321% | 56 | 693 | -33.907% |
| 2026-02-06 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | -9.550% | 1 | 745 | -38.745% |
| 2026-02-05 | 20.2500 | 22.2500 | 19.7100 | 22.2000 | +12.065% | 104 | 745 | -44.595% |
| 2026-02-04 | 18.5000 | 19.9500 | 18.5000 | 19.8100 | +10.794% | 214 | 667 | -37.910% |
| 2026-02-03 | 17.9600 | 17.9600 | 17.8500 | 17.8800 | +6.746% | 16 | 858 | -31.208% |
| 2026-02-02 | 15.8500 | 16.8600 | 15.8500 | 16.7500 | +30.148% | 281 | 857 | -26.567% |
| 2026-01-23 | 12.9700 | 12.9700 | 12.8700 | 12.8700 | -5.368% | 51 | 603 | -4.429% |
| 2026-01-21 | 13.6500 | 13.6500 | 13.3200 | 13.6000 | +3.030% | 18 | 611 | -9.559% |
| 2026-01-16 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +7.317% | 10 | 593 | -6.818% |
| 2026-01-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.600% | 5 | 593 | 0.000% |
| 2026-01-08 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.485% | 1 | 593 | -1.600% |
| 2026-01-05 | 12.1900 | 12.1900 | 11.8500 | 11.8500 | -7.349% | 60 | 553 | +3.797% |
| 2025-12-29 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | +2.157% | 19 | 553 | -3.831% |
| 2025-12-19 | 13.1000 | 13.1000 | 12.5200 | 12.5200 | -6.217% | 12 | 563 | -1.757% |
| 2025-12-18 | 13.2500 | 13.3500 | 13.2500 | 13.3500 | -1.838% | 4 | 553 | -7.865% |
| 2025-12-15 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 0.000% | 1 | 552 | -9.559% |
| 2025-12-12 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +6.250% | 2 | 551 | -9.559% |
| 2025-12-11 | 12.6200 | 12.8000 | 12.6200 | 12.8000 | -1.916% | 2 | 551 | -3.906% |
| 2025-12-02 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -3.832% | 1 | 551 | -5.747% |
| 2025-12-01 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -16.235% | 1 | 552 | -9.359% |
| 2025-11-20 | 14.0000 | 16.2000 | 14.0000 | 16.2000 | +19.118% | 2 | 551 | -24.074% |
| 2025-11-14 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +0.369% | 15 | 553 | -9.559% |
| 2025-11-13 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +9.274% | 25 | 553 | -9.225% |
| 2025-11-10 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -7.463% | 1 | 553 | -0.806% |
| 2025-11-07 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +13.080% | 1 | 553 | -8.209% |
| 2025-11-05 | 12.3500 | 12.3500 | 11.8500 | 11.8500 | -1.660% | 36 | 553 | +3.797% |
| 2025-11-04 | 12.0000 | 12.0500 | 12.0000 | 12.0500 | +3.433% | 80 | 519 | +2.075% |
| 2025-11-03 | 11.8600 | 11.8800 | 11.6500 | 11.6500 | +1.747% | 12 | 495 | +5.579% |
| 2025-10-31 | 11.2500 | 11.4500 | 11.2500 | 11.4500 | -0.087% | 2 | 495 | +7.424% |
| 2025-10-30 | 11.2900 | 11.4600 | 11.2900 | 11.4600 | +0.438% | 2 | 495 | +7.330% |
| 2025-10-29 | 11.2100 | 11.4100 | 11.2100 | 11.4100 | +2.332% | 2 | 496 | +7.800% |
| 2025-10-28 | 11.0600 | 11.2600 | 11.0600 | 11.1500 | +0.905% | 12 | 496 | +10.314% |
| 2025-10-27 | 10.9500 | 11.0500 | 10.9500 | 11.0500 | -3.493% | 5 | 491 | +11.312% |
| 2025-10-24 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -12.395% | 4 | 491 | +7.424% |
| 2025-10-22 | 12.5700 | 13.0700 | 12.5700 | 13.0700 | +14.148% | 3 | 487 | -5.891% |
| 2025-10-20 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -4.583% | 25 | 489 | +7.424% |
| 2025-10-16 | 11.8800 | 12.0000 | 11.8800 | 12.0000 | -3.614% | 2 | 514 | +2.500% |
| 2025-10-14 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +20.290% | 1 | 515 | -1.205% |
| 2025-10-08 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -3.271% | 1 | 514 | +18.841% |
| 2025-10-07 | 10.8400 | 10.8400 | 10.7000 | 10.7000 | +1.905% | 2 | 514 | +14.953% |
| 2025-10-06 | 10.1000 | 10.5000 | 10.1000 | 10.5000 | +0.962% | 20 | 514 | +17.143% |
| 2025-10-03 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.952% | 1 | 514 | +18.269% |
| 2025-10-02 | 10.7000 | 10.7500 | 10.5000 | 10.5000 | -5.235% | 16 | 515 | +17.143% |
| 2025-10-01 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +3.262% | 3 | 518 | +11.011% |
| 2025-09-30 | 10.9000 | 10.9000 | 10.7300 | 10.7300 | -2.455% | 2 | 521 | +14.632% |
| 2025-09-29 | 11.8000 | 11.8000 | 11.0000 | 11.0000 | -9.091% | 75 | 522 | +11.818% |
| 2025-09-26 | 12.1500 | 12.1500 | 12.1000 | 12.1000 | +5.217% | 2 | 518 | +1.653% |
| 2025-09-24 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -0.862% | 1 | 516 | +6.957% |
| 2025-09-23 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -0.344% | 5 | 517 | +6.034% |
| 2025-09-22 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -3.000% | 4 | 512 | +5.670% |
| 2025-09-19 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.166% | 2 | 508 | +2.500% |
| 2025-09-18 | 12.1300 | 12.1500 | 12.0200 | 12.0200 | -5.651% | 52 | 510 | +2.329% |
| 2025-09-17 | 12.9000 | 12.9000 | 12.7400 | 12.7400 | -3.118% | 2 | 482 | -3.454% |
| 2025-09-15 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +0.766% | 2 | 482 | -6.464% |
| 2025-09-12 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -1.658% | 2 | 482 | -5.747% |
| 2025-09-10 | 12.7500 | 13.2700 | 12.7500 | 13.2700 | +0.151% | 14 | 481 | -7.310% |
| 2025-09-09 | 13.4900 | 13.6000 | 13.2400 | 13.2500 | +1.923% | 25 | 487 | -7.170% |
| 2025-09-08 | 13.3300 | 13.4000 | 13.0000 | 13.0000 | -15.749% | 11 | 496 | -5.385% |
| 2025-09-05 | 14.6800 | 16.1000 | 14.6800 | 15.4300 | +4.966% | 21 | 499 | -20.285% |
| 2025-09-04 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -5.161% | 1 | 485 | -16.327% |
| 2025-09-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +3.333% | 1 | 485 | -20.645% |
| 2025-08-29 | 15.0000 | 15.1500 | 15.0000 | 15.0000 | -2.597% | 4 | 484 | -18.000% |
| 2025-08-28 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +0.654% | 15 | 484 | -20.130% |
| 2025-08-27 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +5.517% | 2 | 469 | -19.608% |
| 2025-08-26 | 14.6000 | 14.6000 | 14.5000 | 14.5000 | 0.000% | 2 | 468 | -15.172% |
| 2025-08-22 | 14.6800 | 14.6800 | 14.4000 | 14.5000 | -8.805% | 5 | 468 | -15.172% |
| 2025-08-20 | 15.5000 | 15.9000 | 15.5000 | 15.9000 | +20.455% | 4 | 471 | -22.642% |
| 2025-08-19 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -6.183% | 3 | 470 | -6.818% |
| 2025-08-18 | 14.1200 | 14.1200 | 14.0700 | 14.0700 | -2.966% | 2 | 467 | -12.580% |
| 2025-08-14 | 15.3500 | 15.3500 | 14.5000 | 14.5000 | -4.101% | 7 | 469 | -15.172% |
| 2025-08-13 | 15.3000 | 15.3000 | 15.1200 | 15.1200 | +8.777% | 2 | 470 | -18.651% |
| 2025-08-12 | 14.1500 | 14.1500 | 13.9000 | 13.9000 | +0.725% | 6 | 469 | -11.511% |
| 2025-08-11 | 13.9000 | 13.9000 | 13.8000 | 13.8000 | -0.576% | 11 | 466 | -10.870% |
| 2025-08-08 | 13.9500 | 13.9500 | 13.8800 | 13.8800 | -7.405% | 2 | 466 | -11.383% |
| 2025-08-06 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -0.133% | 1 | 466 | -17.945% |
| 2025-08-05 | 14.8000 | 15.0100 | 14.5000 | 15.0100 | +1.419% | 20 | 465 | -18.055% |
| 2025-08-04 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -6.329% | 2 | 466 | -16.892% |
| 2025-08-01 | 16.3000 | 16.3300 | 15.5000 | 15.8000 | +9.798% | 17 | 466 | -22.152% |
| 2025-07-31 | 14.9000 | 14.9000 | 14.3900 | 14.3900 | -3.098% | 4 | 459 | -14.524% |
| 2025-07-30 | 14.5000 | 14.9000 | 14.5000 | 14.8500 | -1.980% | 11 | 457 | -17.172% |
| 2025-07-29 | 14.8900 | 15.1500 | 14.8900 | 15.1500 | -2.258% | 6 | 453 | -18.812% |
| 2025-07-24 | 15.2500 | 15.8000 | 15.2500 | 15.5000 | -1.337% | 6 | 454 | -20.645% |
| 2025-07-23 | 16.0500 | 16.0500 | 15.7100 | 15.7100 | -3.323% | 9 | 452 | -21.706% |
| 2025-07-22 | 16.5000 | 16.6500 | 16.2500 | 16.2500 | +3.503% | 16 | 451 | -24.308% |
| 2025-07-21 | 15.0500 | 15.7000 | 15.0500 | 15.7000 | +6.658% | 4 | 442 | -21.656% |
| 2025-07-18 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -6.835% | 1 | 438 | -16.440% |
| 2025-07-17 | 15.5500 | 15.8000 | 15.4500 | 15.8000 | -1.250% | 18 | 437 | -22.152% |
| 2025-07-16 | 16.3000 | 16.5000 | 16.0000 | 16.0000 | -3.030% | 18 | 426 | -23.125% |
| 2025-07-15 | 16.5700 | 16.5700 | 16.5000 | 16.5000 | -3.055% | 55 | 421 | -25.455% |
| 2025-07-14 | 16.7000 | 17.0200 | 16.7000 | 17.0200 | -2.464% | 6 | 371 | -27.732% |
| 2025-07-11 | 17.3100 | 17.4500 | 17.1900 | 17.4500 | +3.193% | 10 | 370 | -29.513% |
| 2025-07-10 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | -9.717% | 1 | 361 | -27.262% |
| 2025-07-09 | 18.3500 | 18.7300 | 18.3000 | 18.7300 | -0.899% | 6 | 361 | -34.330% |
| 2025-07-08 | 18.4000 | 18.9700 | 18.4000 | 18.9000 | +0.265% | 6 | 358 | -34.921% |
| 2025-07-07 | 18.4000 | 18.9500 | 18.1500 | 18.8500 | +0.856% | 27 | 355 | -34.748% |
| 2025-07-03 | 19.1000 | 19.1000 | 18.6900 | 18.6900 | +0.538% | 5 | 326 | -34.189% |
| 2025-07-02 | 18.5700 | 19.0500 | 18.5700 | 18.5900 | -3.679% | 6 | 326 | -33.835% |
| 2025-07-01 | 18.1500 | 19.3000 | 18.1500 | 19.3000 | +1.047% | 6 | 323 | -36.269% |
| 2025-06-30 | 18.9000 | 19.5000 | 18.9000 | 19.1000 | -7.191% | 10 | 319 | -35.602% |
| 2025-06-27 | 20.4000 | 20.7400 | 20.4000 | 20.5800 | +1.329% | 8 | 311 | -40.233% |
| 2025-06-26 | 20.3100 | 20.3100 | 20.3100 | 20.3100 | -3.147% | 1 | 309 | -39.439% |
| 2025-06-24 | 22.0000 | 22.0000 | 20.8000 | 20.9700 | -6.634% | 94 | 309 | -41.345% |
| 2025-06-23 | 22.4600 | 22.4600 | 22.4600 | 22.4600 | +0.989% | 3 | 367 | -45.236% |
| 2025-06-20 | 22.4200 | 22.4200 | 22.2400 | 22.2400 | +0.633% | 20 | 370 | -44.694% |
| 2025-06-18 | 22.1000 | 22.1000 | 21.7900 | 22.1000 | -2.772% | 294 | 85 | -44.344% |
| 2025-06-17 | 22.2000 | 22.7300 | 22.2000 | 22.7300 | +1.928% | 10 | 85 | -45.886% |
| 2025-06-16 | 23.0500 | 23.0500 | 22.3000 | 22.3000 | -4.619% | 2 | 85 | -44.843% |
| 2025-06-13 | 21.7700 | 23.3800 | 21.7700 | 23.3800 | +1.652% | 8 | 87 | -47.391% |
| 2025-06-11 | 22.4500 | 23.1600 | 22.4500 | 23.0000 | -2.584% | 26 | 87 | -46.522% |
| 2025-06-10 | 23.0500 | 23.8500 | 23.0200 | 23.6100 | -0.798% | 15 | 66 | -47.903% |
| 2025-06-09 | 23.9000 | 23.9000 | 23.4200 | 23.8000 | -0.833% | 8 | 53 | -48.319% |
| 2025-06-05 | 23.6700 | 24.0000 | 22.8100 | 24.0000 | +6.430% | 32 | 45 | -48.750% |
| 2025-06-04 | 23.3000 | 25.7000 | 22.5500 | 22.5500 | -3.011% | 5 | 25 | -45.455% |
| 2025-06-03 | 24.0000 | 24.2500 | 22.8000 | 23.2500 | -4.713% | 16 | 25 | -47.097% |
| 2025-06-02 | 24.6000 | 24.6000 | 24.3000 | 24.4000 | -1.014% | 3 | 13 | -49.590% |
| 2025-05-29 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -3.257% | 1 | 12 | -50.101% |
| 2025-05-28 | 25.4800 | 25.4800 | 25.4800 | 25.4800 | +4.000% | 3 | 11 | -51.727% |
| 2025-05-27 | 24.0700 | 24.5000 | 24.0700 | 24.5000 | -6.310% | 5 | 11 | -49.796% |
| 2025-05-23 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +2.710% | 2 | 6 | -52.964% |
| 2025-05-22 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | -5.704% | 3 | 6 | -51.689% |
| 2025-05-19 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +1.887% | 1 | 3 | -54.444% |
| 2025-05-15 | 26.7500 | 26.7500 | 26.5000 | 26.5000 | 0.000% | 2 | 2 | -53.585% |