HOOD280121C00100000
HOOD Jan 21 2028 100.00 Call
optionOPRA
EODOct 30, 2026
19.25USD-15.011%(-3.40)111Vol7,789OI
HOOD280121C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 19.00 | 19.25 | 17.80 | 19.25 | -15.011% | 111 | 7,750 | 0.000% |
| 2026-10-29 | 22.28 | 23.45 | 21.60 | 22.65 | -1.522% | 77 | 7,756 | -15.011% |
| 2026-10-28 | 23.03 | 23.72 | 22.35 | 23.00 | -10.645% | 280 | 7,728 | -16.304% |
| 2026-10-27 | 26.50 | 27.20 | 25.74 | 25.74 | +4.000% | 1,014 | 8,490 | -25.214% |
| 2026-10-26 | 25.00 | 25.46 | 24.10 | 24.75 | -6.569% | 45 | 8,472 | -22.222% |
| 2026-10-23 | 27.47 | 27.51 | 26.32 | 26.49 | -3.848% | 35 | 8,463 | -27.331% |
| 2026-10-22 | 28.10 | 30.50 | 26.87 | 27.55 | -10.813% | 328 | 8,236 | -30.127% |
| 2026-10-21 | 29.65 | 31.60 | 29.20 | 30.89 | +8.576% | 51 | 8,244 | -37.682% |
| 2026-10-20 | 27.20 | 30.55 | 27.20 | 28.45 | +2.708% | 166 | 8,324 | -32.337% |
| 2026-10-19 | 29.33 | 29.67 | 27.70 | 27.70 | -8.882% | 33 | 8,315 | -30.505% |
| 2026-10-16 | 32.05 | 32.90 | 28.60 | 30.40 | -8.982% | 78 | 8,328 | -36.678% |
| 2026-10-15 | 28.60 | 33.40 | 26.41 | 33.40 | +9.150% | 192 | 8,299 | -42.365% |
| 2026-10-14 | 34.95 | 34.95 | 30.25 | 30.60 | -18.400% | 102 | 8,269 | -37.092% |
| 2026-10-13 | 37.95 | 38.00 | 37.50 | 37.50 | +3.505% | 15 | 8,274 | -48.667% |
| 2026-10-12 | 36.33 | 36.33 | 35.30 | 36.23 | +0.083% | 9 | 8,276 | -46.867% |
| 2026-10-09 | 36.60 | 36.85 | 36.20 | 36.20 | +2.405% | 16 | 8,266 | -46.823% |
| 2026-10-08 | 35.30 | 36.40 | 33.70 | 35.35 | -3.678% | 63 | 8,264 | -45.545% |
| 2026-10-07 | 35.93 | 36.70 | 35.30 | 36.70 | -4.427% | 50 | 8,265 | -47.548% |
| 2026-10-06 | 41.15 | 41.15 | 38.40 | 38.40 | -4.000% | 66 | 8,296 | -49.870% |
| 2026-10-05 | 40.00 | 41.35 | 39.85 | 40.00 | +0.376% | 12 | 8,293 | -51.875% |
| 2026-10-02 | 43.20 | 43.20 | 39.85 | 39.85 | +3.506% | 11 | 8,291 | -51.694% |
| 2026-10-01 | 39.05 | 40.25 | 38.50 | 38.50 | -3.388% | 8 | 8,290 | -50.000% |
| 2026-09-30 | 47.48 | 47.48 | 39.60 | 39.85 | -7.001% | 41 | 8,281 | -51.694% |
| 2026-09-29 | 45.06 | 45.06 | 42.31 | 42.85 | -2.614% | 21 | 8,276 | -55.076% |
| 2026-09-28 | 45.45 | 46.05 | 43.00 | 44.00 | -3.041% | 38 | 8,269 | -56.250% |
| 2026-09-25 | 45.08 | 45.50 | 44.60 | 45.38 | -3.795% | 12 | 8,271 | -57.580% |
| 2026-09-24 | 48.00 | 48.35 | 46.85 | 47.17 | -4.320% | 153 | 8,312 | -59.190% |
| 2026-09-23 | 50.40 | 51.88 | 49.30 | 49.30 | -3.805% | 29 | 8,335 | -60.953% |
| 2026-09-22 | 51.82 | 51.85 | 49.35 | 51.25 | +3.535% | 36 | 8,339 | -62.439% |
| 2026-09-21 | 52.00 | 52.00 | 48.78 | 49.50 | +5.769% | 189 | 8,343 | -61.111% |
| 2026-09-18 | 41.00 | 47.50 | 41.00 | 46.80 | +19.236% | 155 | 8,444 | -58.868% |
| 2026-09-17 | 38.55 | 39.52 | 37.63 | 39.25 | +9.637% | 53 | 8,423 | -50.955% |
| 2026-09-16 | 38.00 | 38.32 | 34.01 | 35.80 | -10.745% | 113 | 8,410 | -46.229% |
| 2026-09-15 | 39.95 | 41.75 | 37.95 | 40.11 | -8.799% | 49 | 8,401 | -52.007% |
| 2026-09-14 | 43.20 | 43.98 | 42.86 | 43.98 | +4.615% | 8 | 8,397 | -56.230% |
| 2026-09-11 | 41.62 | 44.00 | 41.00 | 42.04 | -2.233% | 33 | 8,379 | -54.210% |
| 2026-09-10 | 42.95 | 45.20 | 42.95 | 43.00 | -5.224% | 19 | 8,371 | -55.233% |
| 2026-09-09 | 48.50 | 48.50 | 44.95 | 45.37 | -2.009% | 22 | 8,380 | -57.571% |
| 2026-09-08 | 50.05 | 51.60 | 46.30 | 46.30 | -7.400% | 40 | 8,392 | -58.423% |
| 2026-09-04 | 48.05 | 51.61 | 48.05 | 50.00 | -2.629% | 37 | 8,403 | -61.500% |
| 2026-09-03 | 43.95 | 51.85 | 43.95 | 51.35 | +35.488% | 771 | 8,812 | -62.512% |
| 2026-09-02 | 35.00 | 38.45 | 34.62 | 37.90 | +5.278% | 48 | 8,807 | -49.208% |
| 2026-09-01 | 36.00 | 37.51 | 35.00 | 36.00 | -0.552% | 35 | 8,808 | -46.528% |
| 2026-08-31 | 35.13 | 36.20 | 33.38 | 36.20 | -0.822% | 56 | 8,796 | -46.823% |
| 2026-08-28 | 39.21 | 39.43 | 36.50 | 36.50 | -9.204% | 65 | 8,830 | -47.260% |
| 2026-08-27 | 39.00 | 41.55 | 39.00 | 40.20 | +1.310% | 58 | 8,855 | -52.114% |
| 2026-08-26 | 41.00 | 41.00 | 39.50 | 39.68 | -5.703% | 32 | 8,857 | -51.487% |
| 2026-08-25 | 38.77 | 42.50 | 38.00 | 42.08 | +16.468% | 231 | 8,892 | -54.254% |
| 2026-08-24 | 40.00 | 40.10 | 36.00 | 36.13 | -8.532% | 217 | 9,069 | -46.720% |
| 2026-08-21 | 33.50 | 41.50 | 33.26 | 39.50 | +36.442% | 377 | 9,240 | -51.266% |
| 2026-08-20 | 31.75 | 31.75 | 28.70 | 28.95 | -3.500% | 99 | 9,174 | -33.506% |
| 2026-08-19 | 28.98 | 32.50 | 27.95 | 30.00 | +11.317% | 210 | 9,288 | -35.833% |
| 2026-08-18 | 28.25 | 29.40 | 26.95 | 26.95 | -9.106% | 118 | 9,230 | -28.571% |
| 2026-08-17 | 29.35 | 30.80 | 29.35 | 29.65 | -1.167% | 163 | 9,110 | -35.076% |
| 2026-08-14 | 32.25 | 32.25 | 29.95 | 30.00 | -9.091% | 53 | 9,082 | -35.833% |
| 2026-08-13 | 31.50 | 33.80 | 31.50 | 33.00 | +8.731% | 169 | 9,160 | -41.667% |
| 2026-08-12 | 31.50 | 31.50 | 29.40 | 30.35 | +1.846% | 39 | 9,167 | -36.573% |
| 2026-08-11 | 29.75 | 30.55 | 29.70 | 29.80 | -1.941% | 13 | 9,167 | -35.403% |
| 2026-08-10 | 29.85 | 30.75 | 29.30 | 30.39 | +2.014% | 462 | 9,027 | -36.657% |
| 2026-08-07 | 30.75 | 31.36 | 29.65 | 29.79 | +4.270% | 39 | 9,038 | -35.381% |
| 2026-08-06 | 29.00 | 30.00 | 28.25 | 28.57 | -7.361% | 510 | 9,015 | -32.622% |
| 2026-08-05 | 30.92 | 31.57 | 30.50 | 30.84 | +1.447% | 102 | 8,975 | -37.581% |
| 2026-08-04 | 29.85 | 31.50 | 28.40 | 30.40 | +6.294% | 108 | 8,957 | -36.678% |
| 2026-08-03 | 25.75 | 29.69 | 25.61 | 28.60 | +7.925% | 154 | 8,992 | -32.692% |
| 2026-07-31 | 26.00 | 27.75 | 24.65 | 26.50 | +0.684% | 167 | 8,937 | -27.358% |
| 2026-07-30 | 27.38 | 28.50 | 26.19 | 26.32 | -7.649% | 1,234 | 9,510 | -26.862% |
| 2026-07-29 | 31.28 | 31.50 | 28.00 | 28.50 | -6.435% | 507 | 9,404 | -32.456% |
| 2026-07-28 | 30.18 | 31.70 | 28.25 | 30.46 | -5.609% | 167 | 9,388 | -36.802% |
| 2026-07-27 | 35.45 | 35.45 | 31.64 | 32.27 | -0.401% | 154 | 9,505 | -40.347% |
| 2026-07-24 | 35.00 | 35.00 | 32.00 | 32.40 | -12.432% | 274 | 9,607 | -40.586% |
| 2026-07-23 | 39.30 | 39.30 | 37.00 | 37.00 | -7.500% | 10 | 9,612 | -47.973% |
| 2026-07-22 | 40.70 | 40.85 | 40.00 | 40.00 | -2.129% | 15 | 9,613 | -51.875% |
| 2026-07-21 | 38.45 | 42.50 | 37.95 | 40.87 | +13.528% | 110 | 9,691 | -52.899% |
| 2026-07-20 | 37.75 | 37.75 | 36.00 | 36.00 | -4.000% | 239 | 9,641 | -46.528% |
| 2026-07-17 | 36.00 | 39.00 | 34.00 | 37.50 | -7.862% | 1,609 | 8,261 | -48.667% |
| 2026-07-16 | 44.50 | 46.12 | 39.81 | 40.70 | -13.789% | 108 | 8,324 | -52.703% |
| 2026-07-15 | 47.90 | 47.90 | 45.35 | 47.21 | +3.079% | 28 | 8,337 | -59.225% |
| 2026-07-14 | 44.00 | 46.00 | 42.60 | 45.80 | +6.068% | 14 | 8,347 | -57.969% |
| 2026-07-13 | 45.20 | 45.45 | 42.00 | 43.18 | -3.162% | 76 | 8,408 | -55.419% |
| 2026-07-10 | 50.19 | 50.19 | 42.00 | 44.59 | -7.278% | 34 | 8,418 | -56.829% |
| 2026-07-09 | 48.62 | 49.14 | 47.92 | 48.09 | +3.197% | 36 | 8,428 | -59.971% |
| 2026-07-08 | 43.75 | 46.60 | 43.05 | 46.60 | +0.215% | 71 | 8,427 | -58.691% |
| 2026-07-07 | 49.21 | 49.21 | 45.77 | 46.50 | -7.037% | 135 | 8,457 | -58.602% |
| 2026-07-06 | 46.75 | 50.41 | 46.75 | 50.02 | +9.142% | 75 | 8,482 | -61.515% |
| 2026-07-02 | 46.40 | 51.50 | 44.55 | 45.83 | +7.180% | 222 | 8,624 | -57.997% |
| 2026-07-01 | 38.64 | 43.40 | 38.55 | 42.76 | +16.196% | 84 | 8,613 | -54.981% |
| 2026-06-30 | 38.00 | 38.00 | 36.00 | 36.80 | +5.113% | 45 | 8,617 | -47.690% |
| 2026-06-29 | 35.51 | 38.05 | 35.01 | 35.01 | -2.750% | 35 | 8,614 | -45.016% |
| 2026-06-26 | 31.75 | 36.00 | 31.63 | 36.00 | +14.540% | 99 | 8,606 | -46.528% |
| 2026-06-25 | 34.34 | 34.34 | 31.00 | 31.43 | -9.162% | 158 | 8,679 | -38.753% |
| 2026-06-24 | 38.60 | 38.60 | 33.70 | 34.60 | -9.661% | 160 | 8,717 | -44.364% |
| 2026-06-23 | 37.00 | 40.45 | 37.00 | 38.30 | -5.362% | 151 | 8,775 | -49.739% |
| 2026-06-22 | 42.20 | 45.50 | 40.47 | 40.47 | -4.619% | 225 | 8,829 | -52.434% |
| 2026-06-18 | 42.05 | 43.00 | 39.25 | 42.43 | +5.025% | 406 | 8,941 | -54.631% |
| 2026-06-17 | 35.00 | 44.25 | 35.00 | 40.40 | +20.777% | 930 | 9,453 | -52.351% |
| 2026-06-16 | 36.20 | 37.50 | 32.00 | 33.45 | -3.741% | 186 | 9,435 | -42.451% |
| 2026-06-15 | 36.10 | 38.00 | 34.75 | 34.75 | +6.923% | 977 | 10,144 | -44.604% |
| 2026-06-12 | 32.85 | 34.31 | 30.65 | 32.50 | +0.464% | 97 | 10,154 | -40.769% |
| 2026-06-11 | 29.30 | 33.40 | 27.90 | 32.35 | +15.536% | 263 | 10,077 | -40.495% |
| 2026-06-10 | 27.50 | 31.85 | 27.50 | 28.00 | +5.581% | 548 | 10,131 | -31.250% |
| 2026-06-09 | 27.79 | 28.90 | 23.25 | 26.52 | -1.778% | 315 | 10,096 | -27.413% |
| 2026-06-08 | 27.00 | 27.80 | 25.98 | 27.00 | +4.651% | 488 | 10,072 | -28.704% |
| 2026-06-05 | 27.67 | 28.60 | 23.85 | 25.80 | -11.644% | 432 | 9,978 | -25.388% |
| 2026-06-04 | 25.68 | 29.65 | 25.68 | 29.20 | +14.825% | 692 | 10,408 | -34.075% |
| 2026-06-03 | 27.93 | 27.93 | 25.00 | 25.43 | -12.310% | 485 | 10,675 | -24.302% |
| 2026-06-02 | 29.20 | 30.00 | 27.85 | 29.00 | -4.856% | 480 | 10,883 | -33.621% |
| 2026-06-01 | 29.95 | 31.95 | 27.00 | 30.48 | -6.503% | 457 | 10,737 | -36.844% |
| 2026-05-29 | 26.20 | 33.00 | 26.00 | 32.60 | +26.848% | 1,136 | 10,814 | -40.951% |
| 2026-05-28 | 18.85 | 25.70 | 18.85 | 25.70 | +28.500% | 1,256 | 9,877 | -25.097% |
| 2026-05-27 | 19.06 | 20.50 | 18.90 | 20.00 | +6.440% | 233 | 9,862 | -3.750% |
| 2026-05-26 | 19.50 | 20.00 | 18.49 | 18.79 | +1.185% | 428 | 9,735 | +2.448% |
| 2026-05-22 | 20.00 | 20.00 | 18.15 | 18.57 | -6.259% | 3,116 | 9,751 | +3.662% |
| 2026-05-21 | 19.75 | 20.28 | 19.12 | 19.81 | +0.304% | 1,101 | 9,816 | -2.827% |
| 2026-05-20 | 18.75 | 20.20 | 18.75 | 19.75 | +3.403% | 133 | 9,794 | -2.532% |
| 2026-05-19 | 19.65 | 19.80 | 18.34 | 19.10 | -7.506% | 182 | 9,841 | +0.785% |
| 2026-05-18 | 20.05 | 22.50 | 19.90 | 20.65 | -1.196% | 138 | 9,799 | -6.780% |
| 2026-05-15 | 21.42 | 22.07 | 20.05 | 20.90 | -9.758% | 123 | 9,801 | -7.895% |
| 2026-05-14 | 20.10 | 23.65 | 19.75 | 23.16 | +12.155% | 130 | 9,787 | -16.883% |
| 2026-05-13 | 20.85 | 21.50 | 19.85 | 20.65 | -3.953% | 73 | 9,789 | -6.780% |
| 2026-05-12 | 22.17 | 22.20 | 20.39 | 21.50 | -6.522% | 211 | 9,736 | -10.465% |
| 2026-05-11 | 20.66 | 23.30 | 19.15 | 23.00 | +12.195% | 874 | 9,836 | -16.304% |
| 2026-05-08 | 20.10 | 20.90 | 19.17 | 20.50 | +1.485% | 368 | 9,658 | -6.098% |
| 2026-05-07 | 21.75 | 21.75 | 19.95 | 20.20 | -7.763% | 1,194 | 10,126 | -4.703% |
| 2026-05-06 | 21.02 | 22.00 | 20.15 | 21.90 | +5.593% | 106 | 10,126 | -12.100% |
| 2026-05-05 | 21.34 | 21.65 | 20.55 | 20.74 | +1.121% | 127 | 10,149 | -7.184% |
| 2026-05-04 | 20.50 | 21.85 | 20.00 | 20.51 | +7.947% | 184 | 10,164 | -6.143% |
| 2026-05-01 | 19.25 | 20.00 | 18.50 | 19.00 | +2.981% | 154 | 10,111 | +1.316% |
| 2026-04-30 | 18.10 | 19.20 | 18.10 | 18.45 | +2.500% | 403 | 10,111 | +4.336% |
| 2026-04-29 | 18.69 | 19.30 | 17.20 | 18.00 | -25.926% | 1,436 | 10,000 | +6.944% |
| 2026-04-28 | 25.05 | 25.74 | 23.05 | 24.30 | -5.263% | 199 | 10,098 | -20.782% |
| 2026-04-27 | 26.50 | 26.75 | 25.05 | 25.65 | -1.987% | 903 | 10,059 | -24.951% |
| 2026-04-24 | 25.40 | 27.05 | 25.00 | 26.17 | +2.387% | 141 | 9,303 | -26.442% |
| 2026-04-23 | 28.50 | 28.50 | 24.40 | 25.56 | -10.316% | 333 | 9,284 | -24.687% |
| 2026-04-22 | 28.75 | 29.50 | 27.90 | 28.50 | +3.636% | 56 | 9,379 | -32.456% |
| 2026-04-21 | 30.10 | 30.20 | 27.50 | 27.50 | -11.290% | 114 | 9,383 | -30.000% |
| 2026-04-20 | 29.47 | 31.31 | 28.56 | 31.00 | +3.679% | 136 | 9,383 | -37.903% |
| 2026-04-17 | 30.00 | 32.10 | 29.90 | 29.90 | +7.168% | 1,840 | 9,393 | -35.619% |
| 2026-04-16 | 29.06 | 29.06 | 25.70 | 27.90 | -1.761% | 303 | 8,096 | -31.004% |
| 2026-04-15 | 25.80 | 28.45 | 24.00 | 28.40 | +24.561% | 3,176 | 8,037 | -32.218% |
| 2026-04-14 | 20.55 | 22.80 | 20.55 | 22.80 | +24.048% | 1,452 | 8,733 | -15.570% |
| 2026-04-13 | 16.40 | 18.38 | 16.16 | 18.38 | +8.693% | 267 | 9,725 | +4.733% |
| 2026-04-10 | 17.30 | 17.50 | 16.50 | 16.91 | -1.971% | 140 | 9,742 | +13.838% |
| 2026-04-09 | 18.16 | 18.55 | 16.70 | 17.25 | -4.801% | 274 | 9,729 | +11.594% |
| 2026-04-08 | 19.70 | 21.75 | 17.95 | 18.12 | +2.955% | 721 | 9,750 | +6.236% |
| 2026-04-07 | 16.70 | 17.60 | 15.90 | 17.60 | +0.571% | 98 | 10,280 | +9.375% |
| 2026-04-06 | 17.25 | 18.00 | 17.18 | 17.50 | +2.639% | 323 | 10,263 | +10.000% |
| 2026-04-02 | 16.25 | 17.49 | 15.30 | 17.05 | -2.571% | 10,494 | 16,217 | +12.903% |
| 2026-04-01 | 18.18 | 18.18 | 17.20 | 17.50 | +3.550% | 368 | 16,217 | +10.000% |
| 2026-03-31 | 15.20 | 17.20 | 15.20 | 16.90 | +11.551% | 3,565 | 16,023 | +13.905% |
| 2026-03-30 | 16.50 | 16.50 | 14.67 | 15.15 | -5.490% | 11,596 | 18,916 | +27.063% |
| 2026-03-27 | 16.81 | 16.85 | 15.80 | 16.03 | -10.944% | 1,173 | 9,446 | +20.087% |
| 2026-03-26 | 19.00 | 19.15 | 17.30 | 18.00 | -5.013% | 104 | 9,636 | +6.944% |
| 2026-03-25 | 18.75 | 20.15 | 18.75 | 18.95 | +8.908% | 2,143 | 9,628 | +1.583% |
| 2026-03-24 | 18.23 | 18.23 | 16.90 | 17.40 | -7.496% | 99 | 11,505 | +10.632% |
| 2026-03-23 | 18.40 | 19.05 | 18.25 | 18.81 | +3.352% | 70 | 11,499 | +2.339% |
| 2026-03-20 | 19.60 | 19.60 | 17.87 | 18.20 | -9.453% | 120 | 11,494 | +5.769% |
| 2026-03-19 | 18.55 | 20.50 | 18.55 | 20.10 | -1.999% | 320 | 11,515 | -4.229% |
| 2026-03-18 | 21.65 | 21.75 | 20.40 | 20.51 | -6.219% | 178 | 11,543 | -6.143% |
| 2026-03-17 | 21.85 | 22.20 | 21.20 | 21.87 | +3.160% | 96 | 11,468 | -11.980% |
| 2026-03-16 | 21.25 | 21.40 | 20.90 | 21.20 | +3.667% | 1,065 | 11,421 | -9.198% |
| 2026-03-13 | 21.35 | 21.70 | 20.20 | 20.45 | -7.966% | 167 | 12,431 | -5.868% |
| 2026-03-12 | 22.51 | 22.55 | 21.57 | 22.22 | -4.017% | 38 | 12,465 | -13.366% |
| 2026-03-11 | 23.60 | 23.87 | 22.50 | 23.15 | -1.321% | 67 | 12,461 | -16.847% |
| 2026-03-10 | 23.50 | 24.15 | 23.00 | 23.46 | +0.256% | 18 | 12,461 | -17.945% |
| 2026-03-09 | 22.30 | 23.40 | 22.30 | 23.40 | +3.494% | 74 | 12,465 | -17.735% |
| 2026-03-06 | 23.00 | 23.50 | 22.35 | 22.61 | -7.069% | 245 | 12,509 | -14.861% |
| 2026-03-05 | 26.10 | 26.95 | 23.70 | 24.33 | -5.698% | 248 | 12,463 | -20.880% |
| 2026-03-04 | 25.00 | 27.02 | 24.50 | 25.80 | +13.208% | 513 | 12,467 | -25.388% |
| 2026-03-03 | 21.35 | 22.79 | 20.55 | 22.79 | -3.840% | 162 | 12,338 | -15.533% |
| 2026-03-02 | 21.00 | 24.16 | 20.55 | 23.70 | +7.727% | 270 | 12,360 | -18.776% |
| 2026-02-27 | 22.90 | 23.22 | 20.90 | 22.00 | -8.903% | 186 | 12,339 | -12.500% |
| 2026-02-26 | 23.31 | 24.15 | 22.20 | 24.15 | +4.545% | 79 | 12,359 | -20.290% |
| 2026-02-25 | 22.85 | 23.50 | 21.65 | 23.10 | +11.594% | 74 | 12,370 | -16.667% |
| 2026-02-24 | 19.80 | 20.95 | 18.80 | 20.70 | +0.976% | 62 | 12,370 | -7.005% |
| 2026-02-23 | 21.77 | 21.77 | 19.25 | 20.50 | -8.686% | 120 | 12,332 | -6.098% |
| 2026-02-20 | 22.15 | 23.25 | 21.85 | 22.45 | +1.126% | 39 | 12,320 | -14.254% |
| 2026-02-19 | 21.56 | 22.35 | 21.45 | 22.20 | +0.909% | 107 | 12,313 | -13.288% |
| 2026-02-18 | 22.00 | 23.85 | 22.00 | 22.00 | -1.257% | 164 | 12,298 | -12.500% |
| 2026-02-17 | 22.25 | 23.06 | 21.00 | 22.28 | -0.224% | 64 | 12,296 | -13.600% |
| 2026-02-13 | 21.05 | 23.50 | 20.00 | 22.33 | +10.272% | 80 | 12,311 | -13.793% |
| 2026-02-12 | 24.10 | 24.70 | 19.75 | 20.25 | -15.201% | 849 | 12,311 | -4.938% |
| 2026-02-11 | 23.80 | 24.42 | 21.37 | 23.88 | -16.794% | 1,901 | 12,163 | -19.389% |
| 2026-02-10 | 28.20 | 30.15 | 28.15 | 28.70 | -1.712% | 1,209 | 12,336 | -32.927% |
| 2026-02-09 | 28.00 | 30.35 | 27.50 | 29.20 | +8.148% | 303 | 11,343 | -34.075% |
| 2026-02-06 | 23.80 | 27.80 | 23.80 | 27.00 | +25.581% | 3,236 | 11,336 | -28.704% |
| 2026-02-05 | 23.82 | 24.50 | 20.74 | 21.50 | -15.020% | 1,639 | 9,134 | -10.465% |
| 2026-02-04 | 26.55 | 26.60 | 23.67 | 25.30 | -11.631% | 4,720 | 7,977 | -23.913% |
| 2026-02-03 | 30.90 | 31.00 | 27.76 | 28.63 | -6.743% | 216 | 3,749 | -32.763% |
| 2026-02-02 | 34.45 | 34.75 | 29.75 | 30.70 | -16.349% | 2,382 | 3,687 | -37.296% |
| 2026-01-30 | 38.45 | 39.50 | 36.00 | 36.70 | -0.596% | 180 | 2,179 | -47.548% |
| 2026-01-29 | 39.50 | 40.00 | 36.68 | 36.92 | -6.175% | 151 | 2,070 | -47.860% |
| 2026-01-28 | 39.75 | 41.62 | 39.25 | 39.35 | -2.478% | 111 | 2,013 | -51.080% |
| 2026-01-27 | 41.32 | 41.33 | 40.00 | 40.35 | -4.043% | 35 | 1,965 | -52.292% |
| 2026-01-26 | 40.84 | 42.50 | 40.84 | 42.05 | -2.209% | 89 | 1,948 | -54.221% |
| 2026-01-23 | 42.15 | 43.65 | 42.00 | 43.00 | +4.192% | 65 | 1,902 | -55.233% |
| 2026-01-22 | 41.75 | 42.05 | 40.85 | 41.27 | -1.362% | 167 | 1,912 | -53.356% |
| 2026-01-21 | 42.40 | 43.15 | 41.00 | 41.84 | +1.677% | 92 | 1,832 | -53.991% |
| 2026-01-20 | 41.35 | 43.50 | 41.00 | 41.15 | -5.727% | 111 | 1,759 | -53.220% |
| 2026-01-16 | 45.40 | 45.40 | 42.75 | 43.65 | -3.000% | 175 | 1,629 | -55.899% |
| 2026-01-15 | 51.50 | 51.50 | 44.45 | 45.00 | -13.278% | 168 | 1,629 | -57.222% |
| 2026-01-14 | 51.33 | 51.89 | 49.90 | 51.89 | -0.327% | 27 | 1,610 | -62.902% |
| 2026-01-13 | 49.05 | 52.06 | 49.05 | 52.06 | +3.685% | 26 | 1,605 | -63.023% |
| 2026-01-12 | 49.90 | 51.40 | 49.90 | 50.21 | +3.825% | 8 | 1,588 | -61.661% |
| 2026-01-09 | 49.70 | 49.95 | 48.36 | 48.36 | -1.346% | 18 | 1,588 | -60.194% |
| 2026-01-08 | 48.20 | 50.00 | 47.35 | 49.02 | -1.901% | 55 | 1,588 | -60.730% |
| 2026-01-07 | 51.41 | 51.59 | 49.80 | 49.97 | -6.511% | 31 | 1,570 | -61.477% |
| 2026-01-06 | 53.12 | 53.45 | 51.10 | 53.45 | -2.818% | 13 | 1,567 | -63.985% |
| 2026-01-05 | 52.25 | 55.00 | 51.50 | 55.00 | +13.754% | 16 | 1,569 | -65.000% |
| 2026-01-02 | 46.99 | 49.12 | 45.24 | 48.35 | +2.872% | 46 | 1,572 | -60.186% |
| 2025-12-31 | 48.00 | 48.75 | 46.00 | 47.00 | -2.246% | 57 | 1,567 | -59.043% |
| 2025-12-30 | 49.98 | 50.23 | 48.08 | 48.08 | -4.223% | 12 | 1,567 | -59.963% |
| 2025-12-29 | 50.00 | 51.10 | 49.75 | 50.20 | -3.462% | 160 | 1,565 | -61.653% |
| 2025-12-26 | 52.68 | 52.85 | 52.00 | 52.00 | -1.422% | 10 | 1,549 | -62.981% |
| 2025-12-24 | 52.25 | 53.00 | 52.25 | 52.75 | +0.476% | 42 | 1,543 | -63.507% |
| 2025-12-23 | 52.50 | 53.95 | 51.17 | 52.50 | -4.197% | 85 | 1,543 | -63.333% |
| 2025-12-22 | 56.55 | 56.70 | 54.80 | 54.80 | -2.143% | 32 | 1,568 | -64.872% |
| 2025-12-19 | 54.56 | 56.00 | 54.50 | 56.00 | +6.565% | 13 | 1,551 | -65.625% |
| 2025-12-18 | 56.00 | 56.40 | 52.55 | 52.55 | +2.039% | 36 | 1,552 | -63.368% |
| 2025-12-17 | 53.50 | 56.39 | 51.48 | 51.50 | -5.052% | 36 | 1,537 | -62.621% |
| 2025-12-16 | 54.20 | 54.24 | 52.80 | 54.24 | +8.415% | 10 | 1,529 | -64.510% |
| 2025-12-15 | 54.15 | 54.15 | 49.80 | 50.03 | -7.352% | 24 | 1,527 | -61.523% |
| 2025-12-12 | 57.20 | 58.15 | 53.78 | 54.00 | -5.429% | 69 | 1,514 | -64.352% |
| 2025-12-11 | 62.75 | 62.75 | 56.50 | 57.10 | -16.703% | 174 | 1,499 | -66.287% |
| 2025-12-10 | 65.75 | 68.55 | 65.75 | 68.55 | -1.253% | 18 | 1,363 | -71.918% |
| 2025-12-09 | 66.35 | 70.67 | 66.35 | 69.42 | +0.245% | 909 | 1,348 | -72.270% |
| 2025-12-08 | 66.10 | 69.25 | 65.00 | 69.25 | +6.538% | 22 | 815 | -72.202% |
| 2025-12-05 | 66.90 | 66.90 | 64.00 | 65.00 | -5.660% | 24 | 806 | -70.385% |
| 2025-12-04 | 67.25 | 68.90 | 66.70 | 68.90 | +4.079% | 21 | 787 | -72.061% |
| 2025-12-03 | 59.90 | 66.40 | 59.90 | 66.20 | +7.642% | 75 | 786 | -70.921% |
| 2025-12-02 | 61.27 | 61.60 | 60.10 | 61.50 | +5.092% | 29 | 806 | -68.699% |
| 2025-12-01 | 57.95 | 58.52 | 54.40 | 58.52 | -4.457% | 80 | 803 | -67.105% |
| 2025-11-28 | 61.15 | 62.10 | 61.15 | 61.25 | -1.337% | 19 | 786 | -68.571% |
| 2025-11-26 | 56.60 | 62.08 | 56.60 | 62.08 | +19.985% | 27 | 759 | -68.992% |
| 2025-11-25 | 50.30 | 52.80 | 48.00 | 51.74 | -0.500% | 253 | 759 | -62.795% |
| 2025-11-24 | 49.05 | 52.00 | 48.00 | 52.00 | +12.725% | 122 | 618 | -62.981% |
| 2025-11-21 | 47.20 | 48.60 | 43.81 | 46.13 | +0.501% | 137 | 610 | -58.270% |
| 2025-11-20 | 56.22 | 56.22 | 45.89 | 45.90 | -17.013% | 87 | 522 | -58.061% |
| 2025-11-19 | 51.92 | 55.31 | 51.92 | 55.31 | +5.978% | 49 | 473 | -65.196% |
| 2025-11-18 | 53.20 | 53.80 | 51.10 | 52.19 | +1.438% | 42 | 480 | -63.116% |
| 2025-11-17 | 57.45 | 57.45 | 51.00 | 51.45 | -12.051% | 62 | 471 | -62.585% |
| 2025-11-14 | 54.00 | 61.20 | 54.00 | 58.50 | +1.036% | 73 | 432 | -67.094% |
| 2025-11-13 | 63.70 | 63.70 | 56.45 | 57.90 | -12.538% | 40 | 414 | -66.753% |
| 2025-11-12 | 63.77 | 66.20 | 62.75 | 66.20 | +1.069% | 26 | 397 | -70.921% |
| 2025-11-11 | 66.87 | 67.00 | 65.50 | 65.50 | -6.295% | 13 | 376 | -70.611% |
| 2025-11-10 | 70.69 | 70.88 | 67.35 | 69.90 | +8.794% | 15 | 378 | -72.461% |
| 2025-11-07 | 59.45 | 65.40 | 56.77 | 64.25 | +4.455% | 49 | 376 | -70.039% |
| 2025-11-06 | 69.60 | 69.60 | 61.51 | 61.51 | -17.987% | 259 | 345 | -68.704% |
| 2025-11-05 | 72.16 | 75.00 | 72.16 | 75.00 | +2.740% | 4 | 267 | -74.333% |
| 2025-11-04 | 71.24 | 74.95 | 71.24 | 73.00 | -6.971% | 9 | 267 | -73.630% |
| 2025-11-03 | 78.00 | 78.58 | 75.54 | 78.47 | +0.089% | 42 | 289 | -75.468% |
| 2025-10-31 | 78.25 | 80.09 | 78.25 | 78.40 | +11.761% | 14 | 289 | -75.446% |
| 2025-10-30 | 73.45 | 73.50 | 69.80 | 70.15 | -7.697% | 12 | 283 | -72.559% |
| 2025-10-29 | 76.20 | 76.25 | 75.50 | 76.00 | -2.364% | 10 | 280 | -74.671% |
| 2025-10-28 | 77.26 | 77.84 | 76.73 | 77.84 | +1.222% | 6 | 275 | -75.270% |
| 2025-10-27 | 76.50 | 77.27 | 76.50 | 76.90 | +8.142% | 9 | 268 | -74.967% |
| 2025-10-24 | 69.40 | 71.11 | 69.37 | 71.11 | +12.232% | 3 | 268 | -72.929% |
| 2025-10-23 | 62.20 | 63.36 | 61.99 | 63.36 | +4.901% | 11 | 268 | -69.618% |
| 2025-10-22 | 64.00 | 64.00 | 56.50 | 60.40 | -5.625% | 49 | 267 | -68.129% |
| 2025-10-21 | 64.88 | 66.31 | 64.00 | 64.00 | -8.741% | 8 | 230 | -69.922% |
| 2025-10-20 | 65.10 | 70.13 | 65.10 | 70.13 | +11.406% | 8 | 229 | -72.551% |
| 2025-10-17 | 62.10 | 62.95 | 60.38 | 62.95 | -1.794% | 30 | 226 | -69.420% |
| 2025-10-16 | 67.40 | 67.95 | 64.10 | 64.10 | -8.311% | 12 | 219 | -69.969% |
| 2025-10-15 | 69.00 | 70.25 | 68.00 | 69.91 | +2.208% | 4 | 212 | -72.465% |
| 2025-10-14 | 68.75 | 69.10 | 66.24 | 68.40 | -4.135% | 8 | 211 | -71.857% |
| 2025-10-13 | 74.60 | 74.60 | 68.97 | 71.35 | -0.903% | 16 | 208 | -73.020% |
| 2025-10-10 | 80.80 | 81.80 | 71.00 | 72.00 | -8.374% | 30 | 197 | -73.264% |
| 2025-10-08 | 75.00 | 78.58 | 75.00 | 78.58 | +9.550% | 7 | 191 | -75.503% |
| 2025-10-07 | 75.53 | 75.53 | 71.73 | 71.73 | -6.844% | 12 | 189 | -73.163% |
| 2025-10-06 | 76.45 | 77.98 | 76.45 | 77.00 | -0.773% | 7 | 178 | -75.000% |
| 2025-10-03 | 77.40 | 79.00 | 76.73 | 77.60 | +2.795% | 15 | 179 | -75.193% |
| 2025-10-02 | 71.00 | 75.60 | 71.00 | 75.49 | +7.383% | 12 | 182 | -74.500% |
| 2025-10-01 | 71.35 | 71.84 | 68.80 | 70.30 | -4.040% | 77 | 181 | -72.617% |
| 2025-09-30 | 71.01 | 73.36 | 68.65 | 73.26 | +11.000% | 66 | 136 | -73.724% |
| 2025-09-29 | 56.80 | 66.00 | 56.80 | 66.00 | +21.101% | 50 | 119 | -70.833% |
| 2025-09-26 | 55.26 | 55.26 | 54.50 | 54.50 | -2.154% | 20 | 114 | -64.679% |
| 2025-09-25 | 54.89 | 56.47 | 54.89 | 55.70 | -5.433% | 70 | 98 | -65.440% |
| 2025-09-24 | 58.90 | 58.90 | 58.90 | 58.90 | +1.464% | 1 | 52 | -67.317% |
| 2025-09-23 | 57.75 | 58.50 | 56.45 | 58.05 | +1.309% | 22 | 51 | -66.839% |
| 2025-09-22 | 55.67 | 57.30 | 55.00 | 57.30 | +1.058% | 11 | 45 | -66.405% |
| 2025-09-19 | 55.34 | 56.70 | 55.34 | 56.70 | +0.514% | 9 | 37 | -66.049% |
| 2025-09-18 | 55.00 | 56.41 | 54.93 | 56.41 | +8.481% | 9 | 31 | -65.875% |
| 2025-09-17 | 50.36 | 52.00 | 50.36 | 52.00 | +1.921% | 8 | 24 | -62.981% |
| 2025-09-16 | 49.00 | 51.30 | 49.00 | 51.02 | +4.592% | 10 | 18 | -62.270% |
| 2025-09-15 | 50.35 | 50.35 | 48.25 | 48.78 | 0.000% | 11 | 10 | -60.537% |