HOOD271217P00080000
HOOD Dec 17 2027 80.00 Put
optionOPRA
EODOct 30, 2026
16.00USD+8.844%(+1.30)106Vol825OI
HOOD271217P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 16.40 | 17.50 | 16.00 | 16.00 | +8.844% | 106 | 824 | 0.000% |
| 2026-10-29 | 14.70 | 14.70 | 14.70 | 14.70 | -2.326% | 4 | 823 | +8.844% |
| 2026-10-28 | 14.80 | 15.05 | 14.30 | 15.05 | +9.455% | 87 | 792 | +6.312% |
| 2026-10-27 | 14.09 | 14.10 | 13.70 | 13.75 | -5.822% | 25 | 787 | +16.364% |
| 2026-10-26 | 14.85 | 14.85 | 14.60 | 14.60 | +2.817% | 7 | 784 | +9.589% |
| 2026-10-23 | 14.23 | 14.23 | 14.05 | 14.20 | +0.567% | 53 | 734 | +12.676% |
| 2026-10-22 | 14.12 | 14.12 | 14.12 | 14.12 | +12.153% | 1 | 733 | +13.314% |
| 2026-10-21 | 12.70 | 12.74 | 12.59 | 12.59 | -5.338% | 7 | 728 | +27.085% |
| 2026-10-20 | 13.30 | 13.30 | 13.30 | 13.30 | -1.845% | 10 | 718 | +20.301% |
| 2026-10-19 | 13.70 | 13.80 | 13.50 | 13.55 | -1.455% | 6 | 717 | +18.081% |
| 2026-10-16 | 13.75 | 13.75 | 13.75 | 13.75 | +8.610% | 13 | 717 | +16.364% |
| 2026-10-15 | 14.20 | 14.20 | 12.66 | 12.66 | -2.088% | 11 | 718 | +26.382% |
| 2026-10-14 | 11.88 | 12.98 | 11.75 | 12.93 | +17.014% | 21 | 703 | +23.743% |
| 2026-10-13 | 11.00 | 11.05 | 10.96 | 11.05 | -3.070% | 11 | 710 | +44.796% |
| 2026-10-12 | 11.45 | 11.45 | 11.40 | 11.40 | -0.437% | 7 | 705 | +40.351% |
| 2026-10-09 | 11.57 | 11.57 | 11.45 | 11.45 | -0.694% | 6 | 706 | +39.738% |
| 2026-10-08 | 11.80 | 11.80 | 11.49 | 11.53 | +1.140% | 15 | 705 | +38.768% |
| 2026-10-07 | 11.41 | 11.41 | 11.40 | 11.40 | +7.547% | 5 | 700 | +40.351% |
| 2026-10-06 | 10.75 | 10.75 | 10.60 | 10.60 | -6.608% | 8 | 695 | +50.943% |
| 2026-10-01 | 11.65 | 11.65 | 11.30 | 11.35 | -0.439% | 7 | 694 | +40.969% |
| 2026-09-30 | 10.15 | 11.40 | 10.15 | 11.40 | +1.786% | 68 | 668 | +40.351% |
| 2026-09-29 | 10.60 | 11.20 | 10.60 | 11.20 | +4.186% | 2 | 668 | +42.857% |
| 2026-09-25 | 11.02 | 11.02 | 10.75 | 10.75 | +0.467% | 6 | 668 | +48.837% |
| 2026-09-24 | 10.85 | 10.95 | 10.65 | 10.70 | -0.093% | 33 | 636 | +49.533% |
| 2026-09-23 | 10.71 | 10.71 | 10.71 | 10.71 | -2.370% | 1 | 636 | +49.393% |
| 2026-09-22 | 10.97 | 10.97 | 10.97 | 10.97 | -1.171% | 1 | 636 | +45.852% |
| 2026-09-21 | 11.38 | 11.38 | 11.10 | 11.10 | -6.091% | 6 | 639 | +44.144% |
| 2026-09-18 | 12.87 | 12.87 | 11.82 | 11.82 | -14.595% | 31 | 629 | +35.364% |
| 2026-09-17 | 13.84 | 13.84 | 13.84 | 13.84 | -5.850% | 1 | 628 | +15.607% |
| 2026-09-16 | 14.35 | 14.70 | 14.30 | 14.70 | +6.522% | 45 | 584 | +8.844% |
| 2026-09-15 | 13.80 | 13.80 | 13.80 | 13.80 | +5.344% | 2 | 584 | +15.942% |
| 2026-09-14 | 13.10 | 13.10 | 13.10 | 13.10 | -0.682% | 1 | 584 | +22.137% |
| 2026-09-11 | 13.10 | 13.19 | 13.10 | 13.19 | +2.090% | 2 | 585 | +21.304% |
| 2026-09-09 | 12.90 | 12.92 | 12.90 | 12.92 | +3.775% | 2 | 584 | +23.839% |
| 2026-09-08 | 12.30 | 12.50 | 12.30 | 12.45 | +3.063% | 5 | 581 | +28.514% |
| 2026-09-04 | 12.25 | 12.25 | 11.82 | 12.08 | -0.083% | 12 | 577 | +32.450% |
| 2026-09-03 | 12.85 | 12.85 | 12.00 | 12.09 | -16.621% | 16 | 570 | +32.341% |
| 2026-09-02 | 14.42 | 14.50 | 14.42 | 14.50 | 0.000% | 4 | 573 | +10.345% |
| 2026-09-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 1 | 573 | +10.345% |
| 2026-08-31 | 15.35 | 15.35 | 14.50 | 14.50 | +5.455% | 5 | 571 | +10.345% |
| 2026-08-27 | 13.98 | 13.98 | 13.75 | 13.75 | -5.041% | 11 | 573 | +16.364% |
| 2026-08-26 | 14.70 | 14.70 | 14.48 | 14.48 | +2.044% | 2 | 571 | +10.497% |
| 2026-08-25 | 14.84 | 14.89 | 14.15 | 14.19 | -5.400% | 14 | 573 | +12.755% |
| 2026-08-24 | 15.63 | 15.63 | 15.00 | 15.00 | -3.846% | 2 | 573 | +6.667% |
| 2026-08-21 | 15.86 | 15.86 | 15.50 | 15.60 | -4.470% | 15 | 584 | +2.564% |
| 2026-08-19 | 17.10 | 17.10 | 16.33 | 16.33 | -3.941% | 9 | 584 | -2.021% |
| 2026-08-18 | 17.00 | 17.00 | 17.00 | 17.00 | +1.493% | 1 | 584 | -5.882% |
| 2026-08-17 | 16.75 | 16.75 | 16.75 | 16.75 | -1.005% | 1 | 584 | -4.478% |
| 2026-08-14 | 16.50 | 16.92 | 16.50 | 16.92 | +0.834% | 13 | 584 | -5.437% |
| 2026-08-13 | 16.68 | 16.78 | 16.68 | 16.78 | -4.929% | 2 | 584 | -4.648% |
| 2026-08-12 | 17.60 | 18.40 | 17.60 | 17.65 | -5.514% | 23 | 563 | -9.348% |
| 2026-08-10 | 18.79 | 18.79 | 18.68 | 18.68 | -1.529% | 2 | 564 | -14.347% |
| 2026-08-07 | 19.00 | 19.00 | 18.97 | 18.97 | -2.718% | 2 | 564 | -15.656% |
| 2026-08-06 | 19.50 | 19.50 | 19.50 | 19.50 | +1.036% | 1 | 563 | -17.949% |
| 2026-08-05 | 19.20 | 19.30 | 19.20 | 19.30 | -0.515% | 2 | 564 | -17.098% |
| 2026-08-04 | 18.73 | 19.40 | 18.73 | 19.40 | -3.000% | 3 | 565 | -17.526% |
| 2026-08-03 | 20.00 | 20.00 | 20.00 | 20.00 | -4.306% | 3 | 568 | -20.000% |
| 2026-07-31 | 21.52 | 21.52 | 20.90 | 20.90 | -0.143% | 4 | 569 | -23.445% |
| 2026-07-30 | 20.50 | 21.26 | 20.30 | 20.93 | +0.770% | 18 | 557 | -23.555% |
| 2026-07-28 | 20.72 | 21.05 | 20.71 | 20.77 | +2.315% | 7 | 559 | -22.966% |
| 2026-07-24 | 20.30 | 20.30 | 20.30 | 20.30 | +8.614% | 2 | 557 | -21.182% |
| 2026-07-23 | 18.69 | 18.69 | 18.69 | 18.69 | +5.296% | 10 | 557 | -14.393% |
| 2026-07-21 | 17.75 | 17.75 | 17.75 | 17.75 | +2.011% | 1 | 556 | -9.859% |
| 2026-07-16 | 16.36 | 18.05 | 16.36 | 17.40 | +2.959% | 5 | 557 | -8.046% |
| 2026-07-08 | 16.90 | 16.90 | 16.90 | 16.90 | +4.385% | 1 | 556 | -5.325% |
| 2026-07-07 | 16.19 | 16.19 | 16.19 | 16.19 | -2.116% | 1 | 556 | -1.174% |
| 2026-07-02 | 16.80 | 16.80 | 16.44 | 16.54 | -4.393% | 30 | 562 | -3.265% |
| 2026-07-01 | 17.30 | 17.30 | 17.30 | 17.30 | -6.989% | 10 | 562 | -7.514% |
| 2026-06-29 | 18.80 | 18.80 | 18.60 | 18.60 | +0.541% | 115 | 629 | -13.978% |
| 2026-06-24 | 18.50 | 18.50 | 18.50 | 18.50 | +3.122% | 1 | 630 | -13.514% |
| 2026-06-23 | 17.80 | 17.95 | 17.50 | 17.94 | +1.758% | 16 | 638 | -10.814% |
| 2026-06-18 | 17.63 | 17.63 | 17.63 | 17.63 | +3.706% | 1 | 639 | -9.246% |
| 2026-06-17 | 19.00 | 19.00 | 17.00 | 17.00 | -12.821% | 5 | 640 | -5.882% |
| 2026-06-15 | 19.35 | 19.50 | 19.35 | 19.50 | -8.451% | 3 | 642 | -17.949% |
| 2026-06-11 | 21.30 | 21.30 | 21.30 | 21.30 | -7.391% | 4 | 640 | -24.883% |
| 2026-06-10 | 23.00 | 23.00 | 23.00 | 23.00 | -4.366% | 1 | 641 | -30.435% |
| 2026-06-09 | 23.10 | 24.20 | 23.10 | 24.05 | -2.710% | 71 | 620 | -33.472% |
| 2026-06-05 | 22.85 | 24.75 | 22.85 | 24.72 | +5.416% | 14 | 619 | -35.275% |
| 2026-06-03 | 23.22 | 23.45 | 23.00 | 23.45 | +10.094% | 19 | 634 | -31.770% |
| 2026-06-01 | 21.40 | 21.50 | 21.12 | 21.30 | +2.060% | 16 | 625 | -24.883% |
| 2026-05-29 | 20.81 | 20.87 | 20.81 | 20.87 | -6.872% | 31 | 656 | -23.335% |
| 2026-05-28 | 23.04 | 23.04 | 22.41 | 22.41 | -9.087% | 31 | 641 | -28.603% |
| 2026-05-26 | 24.65 | 24.65 | 24.65 | 24.65 | -0.924% | 1 | 641 | -35.091% |
| 2026-05-22 | 24.85 | 24.88 | 24.85 | 24.88 | +1.884% | 2 | 639 | -35.691% |
| 2026-05-21 | 24.42 | 24.42 | 24.42 | 24.42 | +0.370% | 1 | 638 | -34.480% |
| 2026-05-19 | 24.93 | 24.94 | 24.33 | 24.33 | +1.714% | 3 | 635 | -34.238% |
| 2026-05-15 | 23.92 | 23.92 | 23.92 | 23.92 | +1.142% | 8 | 627 | -33.110% |
| 2026-05-14 | 23.65 | 23.65 | 23.65 | 23.65 | -2.715% | 5 | 632 | -32.347% |
| 2026-05-13 | 24.31 | 24.31 | 24.31 | 24.31 | +1.588% | 2 | 634 | -34.183% |
| 2026-05-12 | 24.48 | 24.48 | 23.93 | 23.93 | +2.003% | 4 | 630 | -33.138% |
| 2026-05-11 | 23.04 | 23.96 | 23.04 | 23.46 | -5.403% | 34 | 612 | -31.799% |
| 2026-05-08 | 24.83 | 24.83 | 24.80 | 24.80 | +0.936% | 6 | 612 | -35.484% |
| 2026-05-06 | 24.27 | 24.57 | 24.27 | 24.57 | +1.655% | 5 | 612 | -34.880% |
| 2026-05-05 | 24.07 | 24.17 | 23.89 | 24.17 | -2.304% | 8 | 612 | -33.802% |
| 2026-05-04 | 24.74 | 24.74 | 24.74 | 24.74 | -3.548% | 3 | 606 | -35.327% |
| 2026-05-01 | 25.65 | 25.65 | 25.65 | 25.65 | -4.112% | 1 | 607 | -37.622% |
| 2026-04-30 | 26.75 | 26.75 | 26.75 | 26.75 | -0.075% | 45 | 607 | -40.187% |
| 2026-04-29 | 26.50 | 26.78 | 26.04 | 26.77 | +14.745% | 9 | 607 | -40.232% |
| 2026-04-28 | 23.38 | 23.38 | 23.26 | 23.33 | +3.002% | 6 | 608 | -31.419% |
| 2026-04-23 | 22.65 | 22.65 | 22.65 | 22.65 | +5.300% | 1 | 610 | -29.360% |
| 2026-04-22 | 21.51 | 21.51 | 21.51 | 21.51 | +0.326% | 20 | 610 | -25.616% |
| 2026-04-21 | 21.45 | 21.69 | 21.44 | 21.44 | +0.894% | 4 | 586 | -25.373% |
| 2026-04-20 | 21.02 | 21.25 | 20.60 | 21.25 | -1.301% | 15 | 586 | -24.706% |
| 2026-04-17 | 21.53 | 21.53 | 21.53 | 21.53 | -12.480% | 53 | 594 | -25.685% |
| 2026-04-14 | 26.44 | 26.44 | 24.60 | 24.60 | -10.284% | 7 | 541 | -34.959% |
| 2026-04-13 | 27.42 | 27.42 | 27.42 | 27.42 | -0.832% | 5 | 544 | -41.648% |
| 2026-04-10 | 27.65 | 27.65 | 27.65 | 27.65 | +1.654% | 1 | 540 | -42.134% |
| 2026-04-09 | 27.00 | 27.25 | 27.00 | 27.20 | -7.136% | 6 | 539 | -41.176% |
| 2026-03-31 | 29.29 | 29.29 | 29.29 | 29.29 | +1.807% | 7 | 536 | -45.374% |
| 2026-03-27 | 28.42 | 28.77 | 28.42 | 28.77 | +5.772% | 5 | 532 | -44.387% |
| 2026-03-26 | 26.38 | 27.20 | 26.38 | 27.20 | +4.656% | 41 | 530 | -41.176% |
| 2026-03-24 | 25.99 | 25.99 | 25.99 | 25.99 | -0.230% | 1 | 541 | -38.438% |
| 2026-03-23 | 26.95 | 26.95 | 26.05 | 26.05 | -2.726% | 14 | 540 | -38.580% |
| 2026-03-19 | 26.78 | 26.78 | 26.78 | 26.78 | +4.487% | 1 | 540 | -40.254% |
| 2026-03-17 | 25.63 | 25.63 | 25.63 | 25.63 | -3.283% | 5 | 541 | -37.573% |
| 2026-03-16 | 26.50 | 26.50 | 26.50 | 26.50 | -1.852% | 1 | 536 | -39.623% |
| 2026-03-13 | 27.00 | 27.00 | 27.00 | 27.00 | +5.510% | 1 | 537 | -40.741% |
| 2026-03-11 | 25.59 | 25.59 | 25.59 | 25.59 | -0.737% | 1 | 538 | -37.476% |
| 2026-03-09 | 25.78 | 25.78 | 25.78 | 25.78 | -5.809% | 1 | 538 | -37.936% |
| 2026-03-03 | 27.37 | 27.37 | 27.37 | 27.37 | +4.866% | 1 | 538 | -41.542% |
| 2026-03-02 | 26.10 | 26.10 | 26.10 | 26.10 | -2.829% | 1 | 539 | -38.697% |
| 2026-02-27 | 26.28 | 26.86 | 26.28 | 26.86 | -3.277% | 2 | 540 | -40.432% |
| 2026-02-24 | 28.40 | 28.40 | 27.77 | 27.77 | -1.420% | 4 | 538 | -42.384% |
| 2026-02-23 | 27.76 | 28.64 | 27.76 | 28.17 | +8.263% | 5 | 540 | -43.202% |
| 2026-02-20 | 26.02 | 26.02 | 26.02 | 26.02 | -1.365% | 5 | 539 | -38.509% |
| 2026-02-18 | 26.58 | 26.58 | 26.38 | 26.38 | -2.296% | 3 | 539 | -39.348% |
| 2026-02-17 | 27.00 | 27.00 | 27.00 | 27.00 | +2.273% | 5 | 537 | -40.741% |
| 2026-02-13 | 26.40 | 26.40 | 26.40 | 26.40 | -6.317% | 1 | 531 | -39.394% |
| 2026-02-12 | 28.18 | 28.18 | 28.18 | 28.18 | +20.840% | 2 | 531 | -43.222% |
| 2026-02-09 | 23.67 | 23.67 | 23.15 | 23.32 | -7.350% | 12 | 531 | -31.389% |
| 2026-02-06 | 25.75 | 25.80 | 25.06 | 25.17 | -12.085% | 36 | 522 | -36.432% |
| 2026-02-05 | 25.72 | 28.63 | 25.72 | 28.63 | +11.098% | 15 | 538 | -44.115% |
| 2026-02-04 | 23.78 | 25.94 | 23.78 | 25.77 | +11.317% | 114 | 530 | -37.912% |
| 2026-02-03 | 22.10 | 23.28 | 22.10 | 23.15 | +4.609% | 85 | 560 | -30.886% |
| 2026-02-02 | 20.66 | 22.13 | 20.63 | 22.13 | +19.042% | 40 | 488 | -27.700% |
| 2026-01-29 | 18.59 | 18.59 | 18.59 | 18.59 | +6.229% | 5 | 464 | -13.932% |
| 2026-01-16 | 17.50 | 17.50 | 17.50 | 17.50 | +3.858% | 1 | 458 | -8.571% |
| 2026-01-08 | 16.85 | 16.85 | 16.85 | 16.85 | +7.257% | 1 | 458 | -5.045% |
| 2026-01-05 | 15.71 | 15.71 | 15.71 | 15.71 | -6.488% | 1 | 459 | +1.846% |
| 2026-01-02 | 16.80 | 16.80 | 16.80 | 16.80 | +2.128% | 1 | 459 | -4.762% |
| 2025-12-30 | 16.38 | 16.45 | 16.36 | 16.45 | -1.497% | 3 | 460 | -2.736% |
| 2025-12-29 | 16.70 | 16.70 | 16.70 | 16.70 | +0.906% | 1 | 463 | -4.192% |
| 2025-12-23 | 16.78 | 16.78 | 16.51 | 16.55 | +0.060% | 7 | 462 | -3.323% |
| 2025-12-22 | 16.54 | 16.54 | 16.54 | 16.54 | -5.215% | 5 | 458 | -3.265% |
| 2025-12-17 | 17.45 | 17.45 | 17.45 | 17.45 | +0.115% | 1 | 453 | -8.309% |
| 2025-12-16 | 17.43 | 17.43 | 17.43 | 17.43 | -1.525% | 1 | 453 | -8.204% |
| 2025-12-15 | 17.68 | 17.99 | 17.68 | 17.70 | +1.259% | 111 | 453 | -9.605% |
| 2025-12-12 | 17.38 | 17.50 | 17.38 | 17.48 | +5.301% | 3 | 495 | -8.467% |
| 2025-12-11 | 16.12 | 16.60 | 16.12 | 16.60 | +8.497% | 10 | 495 | -3.614% |
| 2025-12-10 | 15.30 | 15.30 | 15.30 | 15.30 | +0.262% | 1 | 485 | +4.575% |
| 2025-12-08 | 15.51 | 15.51 | 15.26 | 15.26 | -0.586% | 100 | 484 | +4.849% |
| 2025-12-04 | 15.45 | 15.45 | 15.35 | 15.35 | -5.305% | 2 | 384 | +4.235% |
| 2025-12-03 | 16.21 | 16.21 | 16.21 | 16.21 | -16.658% | 5 | 383 | -1.295% |
| 2025-11-24 | 19.45 | 19.45 | 19.45 | 19.45 | -8.125% | 1 | 383 | -17.738% |
| 2025-11-21 | 21.16 | 21.17 | 21.16 | 21.17 | -1.535% | 2 | 383 | -24.421% |
| 2025-11-20 | 19.50 | 21.50 | 19.50 | 21.50 | +12.861% | 81 | 383 | -25.581% |
| 2025-11-17 | 18.80 | 19.05 | 18.80 | 19.05 | +7.022% | 2 | 355 | -16.010% |
| 2025-11-14 | 19.00 | 19.00 | 17.80 | 17.80 | +3.790% | 4 | 355 | -10.112% |
| 2025-11-13 | 17.15 | 17.15 | 17.15 | 17.15 | +5.603% | 1 | 356 | -6.706% |
| 2025-11-10 | 16.80 | 16.80 | 16.24 | 16.24 | -3.333% | 5 | 356 | -1.478% |
| 2025-11-07 | 17.60 | 17.60 | 16.80 | 16.80 | +7.211% | 3 | 354 | -4.762% |
| 2025-11-05 | 15.74 | 15.74 | 15.67 | 15.67 | +1.032% | 3 | 354 | +2.106% |
| 2025-11-04 | 15.67 | 15.67 | 15.51 | 15.51 | +3.746% | 7 | 354 | +3.159% |
| 2025-10-31 | 14.58 | 14.95 | 14.58 | 14.95 | +0.673% | 2 | 351 | +7.023% |
| 2025-10-30 | 14.85 | 14.85 | 14.85 | 14.85 | +2.414% | 5 | 351 | +7.744% |
| 2025-10-28 | 14.39 | 14.69 | 14.39 | 14.50 | -7.526% | 12 | 356 | +10.345% |
| 2025-10-21 | 15.68 | 15.68 | 15.68 | 15.68 | +4.813% | 1 | 356 | +2.041% |
| 2025-10-20 | 14.96 | 14.96 | 14.96 | 14.96 | -6.965% | 1 | 357 | +6.952% |
| 2025-10-17 | 16.41 | 16.41 | 16.08 | 16.08 | +3.608% | 2 | 357 | -0.498% |
| 2025-10-16 | 15.52 | 15.52 | 15.52 | 15.52 | +1.438% | 1 | 358 | +3.093% |
| 2025-10-14 | 15.30 | 15.30 | 15.30 | 15.30 | +5.155% | 10 | 358 | +4.575% |
| 2025-10-10 | 14.25 | 14.55 | 14.25 | 14.55 | +8.989% | 6 | 358 | +9.966% |
| 2025-10-09 | 13.35 | 13.35 | 13.35 | 13.35 | -3.261% | 1 | 364 | +19.850% |
| 2025-10-06 | 13.67 | 13.80 | 13.67 | 13.80 | +1.396% | 4 | 364 | +15.942% |
| 2025-10-03 | 13.75 | 14.00 | 13.61 | 13.61 | -1.733% | 13 | 367 | +17.561% |
| 2025-10-02 | 13.85 | 13.85 | 13.85 | 13.85 | -4.152% | 1 | 368 | +15.523% |
| 2025-10-01 | 14.45 | 14.45 | 14.45 | 14.45 | -0.345% | 15 | 369 | +10.727% |
| 2025-09-30 | 14.42 | 14.50 | 14.42 | 14.50 | -0.344% | 5 | 369 | +10.345% |
| 2025-09-29 | 14.83 | 14.83 | 14.55 | 14.55 | -9.907% | 23 | 370 | +9.966% |
| 2025-09-25 | 16.10 | 16.30 | 16.10 | 16.15 | +6.812% | 14 | 373 | -0.929% |
| 2025-09-24 | 15.12 | 15.12 | 15.12 | 15.12 | +0.199% | 1 | 382 | +5.820% |
| 2025-09-23 | 15.09 | 15.09 | 15.09 | 15.09 | -0.066% | 10 | 383 | +6.030% |
| 2025-09-22 | 15.45 | 15.45 | 15.10 | 15.10 | -3.205% | 31 | 383 | +5.960% |
| 2025-09-19 | 15.60 | 15.60 | 15.60 | 15.60 | -1.887% | 4 | 393 | +2.564% |
| 2025-09-18 | 16.11 | 16.11 | 15.84 | 15.90 | -5.188% | 4 | 393 | +0.629% |
| 2025-09-17 | 16.77 | 16.77 | 16.77 | 16.77 | -0.297% | 1 | 394 | -4.592% |
| 2025-09-16 | 16.90 | 16.90 | 16.82 | 16.82 | -1.637% | 51 | 395 | -4.875% |
| 2025-09-12 | 17.27 | 17.27 | 17.07 | 17.10 | +3.012% | 11 | 395 | -6.433% |
| 2025-09-11 | 16.90 | 16.90 | 16.25 | 16.60 | -4.323% | 5 | 395 | -3.614% |
| 2025-09-10 | 17.32 | 17.45 | 16.35 | 17.35 | +0.580% | 127 | 395 | -7.781% |
| 2025-09-09 | 17.10 | 17.48 | 17.10 | 17.25 | -0.576% | 23 | 317 | -7.246% |
| 2025-09-08 | 18.20 | 18.30 | 17.32 | 17.35 | -14.742% | 113 | 317 | -7.781% |
| 2025-09-05 | 20.00 | 21.50 | 20.00 | 20.35 | +5.440% | 93 | 286 | -21.376% |
| 2025-09-04 | 19.30 | 19.30 | 19.30 | 19.30 | -3.064% | 1 | 264 | -17.098% |
| 2025-09-03 | 19.12 | 19.91 | 19.12 | 19.91 | +1.841% | 12 | 264 | -19.638% |
| 2025-08-29 | 19.56 | 19.56 | 19.55 | 19.55 | -1.013% | 2 | 265 | -18.159% |
| 2025-08-27 | 19.50 | 19.75 | 19.50 | 19.75 | +1.282% | 2 | 265 | -18.987% |
| 2025-08-26 | 19.50 | 19.50 | 19.50 | 19.50 | +2.632% | 2 | 265 | -17.949% |
| 2025-08-25 | 19.00 | 19.00 | 19.00 | 19.00 | +1.225% | 1 | 265 | -15.789% |
| 2025-08-22 | 19.90 | 19.90 | 18.63 | 18.77 | -3.595% | 16 | 264 | -14.758% |
| 2025-08-21 | 19.47 | 19.47 | 19.47 | 19.47 | -2.893% | 3 | 262 | -17.822% |
| 2025-08-20 | 20.13 | 20.85 | 20.00 | 20.05 | +3.886% | 50 | 262 | -20.200% |
| 2025-08-19 | 17.91 | 19.40 | 17.91 | 19.30 | +3.875% | 9 | 221 | -17.098% |
| 2025-08-18 | 18.36 | 18.58 | 18.35 | 18.58 | +3.510% | 3 | 220 | -13.886% |
| 2025-08-15 | 18.26 | 18.26 | 17.90 | 17.95 | -6.413% | 6 | 218 | -10.864% |
| 2025-08-14 | 19.19 | 19.35 | 19.18 | 19.18 | -3.618% | 4 | 217 | -16.580% |
| 2025-08-13 | 19.30 | 19.90 | 19.05 | 19.90 | +10.556% | 3 | 217 | -19.598% |
| 2025-08-11 | 17.80 | 18.10 | 17.80 | 18.00 | -0.277% | 3 | 217 | -11.111% |
| 2025-08-08 | 17.75 | 18.30 | 17.75 | 18.05 | -4.244% | 3 | 217 | -11.357% |
| 2025-08-07 | 18.80 | 18.85 | 18.35 | 18.85 | -3.827% | 40 | 217 | -15.119% |
| 2025-08-06 | 19.60 | 19.60 | 19.60 | 19.60 | +3.158% | 1 | 221 | -18.367% |
| 2025-08-04 | 20.50 | 20.50 | 19.00 | 19.00 | -8.654% | 19 | 221 | -15.789% |
| 2025-08-01 | 21.45 | 22.60 | 20.50 | 20.80 | +4.313% | 11 | 220 | -23.077% |
| 2025-07-31 | 19.80 | 19.94 | 19.25 | 19.94 | +3.316% | 11 | 221 | -19.759% |
| 2025-07-30 | 19.35 | 19.35 | 19.30 | 19.30 | -3.500% | 14 | 216 | -17.098% |
| 2025-07-29 | 19.70 | 20.00 | 19.70 | 20.00 | +2.145% | 31 | 215 | -20.000% |
| 2025-07-28 | 19.58 | 19.58 | 19.58 | 19.58 | -0.609% | 2 | 190 | -18.284% |
| 2025-07-25 | 20.00 | 20.00 | 19.50 | 19.70 | -2.956% | 11 | 191 | -18.782% |
| 2025-07-24 | 20.30 | 20.30 | 20.30 | 20.30 | -0.733% | 2 | 199 | -21.182% |
| 2025-07-23 | 20.90 | 20.90 | 20.45 | 20.45 | -2.153% | 3 | 197 | -21.760% |
| 2025-07-22 | 20.85 | 21.10 | 20.85 | 20.90 | +4.187% | 26 | 194 | -23.445% |
| 2025-07-21 | 20.10 | 20.83 | 20.06 | 20.06 | +2.243% | 14 | 190 | -20.239% |
| 2025-07-18 | 19.37 | 20.00 | 19.20 | 19.62 | -3.350% | 26 | 192 | -18.451% |
| 2025-07-17 | 20.15 | 20.75 | 20.15 | 20.30 | -2.404% | 19 | 172 | -21.182% |
| 2025-07-16 | 21.80 | 21.80 | 20.80 | 20.80 | -3.659% | 9 | 179 | -23.077% |
| 2025-07-15 | 21.85 | 22.00 | 21.59 | 21.59 | -2.528% | 6 | 182 | -25.892% |
| 2025-07-14 | 21.95 | 22.15 | 21.70 | 22.15 | -1.774% | 7 | 178 | -27.765% |
| 2025-07-11 | 22.17 | 22.55 | 22.10 | 22.55 | -1.010% | 19 | 171 | -29.047% |
| 2025-07-10 | 23.40 | 23.40 | 22.55 | 22.78 | -4.806% | 23 | 166 | -29.763% |
| 2025-07-09 | 23.77 | 23.93 | 23.77 | 23.93 | -1.442% | 15 | 154 | -33.138% |
| 2025-07-08 | 23.95 | 25.15 | 23.95 | 24.28 | +1.378% | 13 | 149 | -34.102% |
| 2025-07-07 | 23.95 | 23.95 | 23.95 | 23.95 | -1.033% | 1 | 139 | -33.194% |
| 2025-07-03 | 24.40 | 24.40 | 23.86 | 24.20 | +2.326% | 4 | 137 | -33.884% |
| 2025-07-02 | 23.74 | 23.74 | 22.66 | 23.65 | -3.469% | 19 | 137 | -32.347% |
| 2025-07-01 | 23.50 | 24.74 | 23.50 | 24.50 | +7.692% | 11 | 134 | -34.694% |
| 2025-06-30 | 25.18 | 25.18 | 22.75 | 22.75 | -13.956% | 56 | 126 | -29.670% |
| 2025-06-27 | 24.60 | 26.66 | 24.60 | 26.44 | +1.810% | 22 | 97 | -39.486% |
| 2025-06-26 | 25.97 | 25.97 | 25.97 | 25.97 | -2.111% | 12 | 84 | -38.390% |
| 2025-06-25 | 26.53 | 26.53 | 26.53 | 26.53 | -0.038% | 3 | 72 | -39.691% |
| 2025-06-24 | 27.00 | 27.00 | 25.54 | 26.54 | -5.887% | 24 | 75 | -39.714% |
| 2025-06-23 | 28.20 | 28.20 | 28.20 | 28.20 | +2.545% | 3 | 60 | -43.262% |
| 2025-06-18 | 28.05 | 28.05 | 27.50 | 27.50 | -6.937% | 15 | 46 | -41.818% |
| 2025-06-11 | 29.55 | 29.55 | 29.55 | 29.55 | -0.939% | 1 | 46 | -45.854% |
| 2025-06-09 | 30.24 | 30.50 | 29.83 | 29.83 | +1.290% | 12 | 45 | -46.363% |
| 2025-06-05 | 28.65 | 29.55 | 28.65 | 29.45 | +0.170% | 31 | 45 | -45.671% |
| 2025-06-03 | 30.30 | 30.30 | 29.04 | 29.40 | -4.297% | 8 | 16 | -45.578% |
| 2025-06-02 | 30.72 | 30.72 | 30.72 | 30.72 | -2.476% | 3 | 10 | -47.917% |
| 2025-05-30 | 31.50 | 31.50 | 31.50 | 31.50 | +1.613% | 2 | 7 | -49.206% |
| 2025-05-29 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 2 | 6 | -48.387% |
| 2025-05-22 | 31.00 | 31.00 | 31.00 | 31.00 | -3.846% | 1 | 4 | -48.387% |
| 2025-05-21 | 32.24 | 32.24 | 32.24 | 32.24 | +0.124% | 1 | 3 | -50.372% |
| 2025-05-14 | 32.20 | 32.20 | 32.20 | 32.20 | -2.128% | 1 | 2 | -50.311% |
| 2025-05-13 | 32.90 | 32.90 | 32.90 | 32.90 | 0.000% | 1 | 1 | -51.368% |