HOOD280121C00080000
HOOD Jan 21 2028 80.00 Call
optionOPRA
EODOct 30, 2026
25.93USD-15.510%(-4.76)96Vol1,983OI
HOOD280121C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 26.00 | 26.50 | 25.05 | 25.93 | -15.510% | 96 | 1,914 | 0.000% |
| 2026-10-29 | 31.50 | 31.50 | 30.69 | 30.69 | -3.944% | 5 | 1,916 | -15.510% |
| 2026-10-28 | 29.93 | 31.95 | 29.93 | 31.95 | -8.190% | 23 | 1,905 | -18.842% |
| 2026-10-27 | 33.75 | 35.20 | 33.75 | 34.80 | +6.260% | 15 | 1,895 | -25.489% |
| 2026-10-26 | 33.95 | 33.95 | 32.25 | 32.75 | -5.918% | 189 | 1,775 | -20.824% |
| 2026-10-23 | 35.15 | 35.55 | 34.50 | 34.81 | -1.528% | 35 | 1,780 | -25.510% |
| 2026-10-22 | 37.00 | 37.00 | 35.25 | 35.35 | -12.716% | 14 | 1,778 | -26.648% |
| 2026-10-21 | 39.25 | 40.50 | 38.33 | 40.50 | +3.448% | 6 | 1,779 | -35.975% |
| 2026-10-20 | 34.92 | 39.15 | 34.92 | 39.15 | +6.821% | 5 | 1,781 | -33.768% |
| 2026-10-19 | 37.96 | 37.96 | 36.65 | 36.65 | -1.531% | 4 | 1,777 | -29.250% |
| 2026-10-16 | 40.25 | 40.25 | 37.22 | 37.22 | -6.950% | 19 | 1,775 | -30.333% |
| 2026-10-15 | 34.60 | 40.00 | 34.60 | 40.00 | +1.446% | 93 | 1,789 | -35.175% |
| 2026-10-14 | 42.95 | 42.95 | 39.10 | 39.43 | -16.744% | 59 | 1,775 | -34.238% |
| 2026-10-13 | 45.87 | 47.79 | 45.87 | 47.36 | +2.957% | 31 | 1,797 | -45.249% |
| 2026-10-12 | 47.10 | 47.10 | 45.70 | 46.00 | -1.075% | 5 | 1,797 | -43.630% |
| 2026-10-09 | 44.62 | 46.50 | 44.62 | 46.50 | +3.036% | 14 | 1,800 | -44.237% |
| 2026-10-08 | 45.80 | 45.80 | 43.30 | 45.13 | -2.946% | 7 | 1,801 | -42.544% |
| 2026-10-07 | 45.50 | 46.50 | 45.20 | 46.50 | -8.734% | 25 | 1,782 | -44.237% |
| 2026-10-06 | 49.70 | 50.95 | 49.70 | 50.95 | +0.891% | 9 | 1,787 | -49.107% |
| 2026-10-05 | 50.00 | 50.81 | 50.00 | 50.50 | +0.498% | 4 | 1,785 | -48.653% |
| 2026-10-02 | 54.00 | 54.00 | 49.63 | 50.25 | +2.259% | 32 | 1,805 | -48.398% |
| 2026-10-01 | 49.40 | 50.90 | 48.51 | 49.14 | -0.927% | 14 | 1,801 | -47.232% |
| 2026-09-30 | 53.00 | 53.00 | 49.50 | 49.60 | -6.238% | 43 | 1,785 | -47.722% |
| 2026-09-29 | 52.23 | 53.00 | 52.23 | 52.90 | -1.398% | 4 | 1,785 | -50.983% |
| 2026-09-28 | 54.44 | 54.44 | 53.65 | 53.65 | -4.196% | 15 | 1,795 | -51.668% |
| 2026-09-25 | 55.50 | 56.00 | 55.00 | 56.00 | -2.609% | 6 | 1,794 | -53.696% |
| 2026-09-24 | 57.00 | 60.00 | 56.71 | 57.50 | -6.595% | 14 | 1,799 | -54.904% |
| 2026-09-23 | 62.30 | 62.70 | 61.38 | 61.56 | +0.918% | 40 | 1,827 | -57.878% |
| 2026-09-22 | 60.00 | 61.60 | 60.00 | 61.00 | 0.000% | 12 | 1,834 | -57.492% |
| 2026-09-21 | 61.65 | 61.85 | 58.85 | 61.00 | +7.338% | 46 | 1,838 | -57.492% |
| 2026-09-18 | 51.80 | 57.40 | 51.80 | 56.83 | +20.148% | 102 | 1,871 | -54.373% |
| 2026-09-17 | 48.55 | 48.55 | 47.00 | 47.30 | +8.611% | 26 | 1,873 | -45.180% |
| 2026-09-16 | 48.95 | 48.95 | 42.62 | 43.55 | -13.161% | 75 | 1,837 | -40.459% |
| 2026-09-15 | 49.15 | 51.10 | 46.00 | 50.15 | -4.965% | 51 | 1,791 | -48.295% |
| 2026-09-14 | 53.20 | 53.80 | 52.27 | 52.77 | +3.066% | 14 | 1,788 | -50.862% |
| 2026-09-11 | 51.72 | 54.38 | 50.90 | 51.20 | -3.578% | 20 | 1,778 | -49.355% |
| 2026-09-10 | 53.40 | 55.00 | 52.35 | 53.10 | -3.978% | 106 | 1,685 | -51.168% |
| 2026-09-09 | 58.18 | 58.18 | 55.19 | 55.30 | -4.159% | 18 | 1,680 | -53.110% |
| 2026-09-08 | 61.50 | 61.50 | 57.35 | 57.70 | -4.232% | 6 | 1,680 | -55.061% |
| 2026-09-04 | 60.20 | 61.54 | 59.80 | 60.25 | -2.901% | 15 | 1,683 | -56.963% |
| 2026-09-03 | 52.35 | 62.05 | 52.35 | 62.05 | +32.049% | 107 | 1,722 | -58.211% |
| 2026-09-02 | 46.99 | 46.99 | 46.99 | 46.99 | +6.577% | 1 | 1,723 | -44.818% |
| 2026-09-01 | 45.44 | 45.73 | 44.09 | 44.09 | -3.354% | 6 | 1,721 | -41.188% |
| 2026-08-31 | 43.15 | 45.62 | 43.15 | 45.62 | -0.393% | 12 | 1,731 | -43.161% |
| 2026-08-28 | 46.35 | 46.35 | 45.80 | 45.80 | -8.143% | 2 | 1,730 | -43.384% |
| 2026-08-27 | 51.00 | 51.00 | 49.86 | 49.86 | +3.294% | 15 | 1,741 | -47.994% |
| 2026-08-26 | 50.00 | 50.00 | 48.20 | 48.27 | -6.272% | 5 | 1,741 | -46.281% |
| 2026-08-25 | 50.00 | 51.50 | 49.60 | 51.50 | +7.002% | 23 | 1,741 | -49.650% |
| 2026-08-24 | 46.65 | 48.13 | 46.65 | 48.13 | -1.292% | 5 | 1,744 | -46.125% |
| 2026-08-21 | 42.90 | 50.00 | 41.50 | 48.76 | +32.680% | 60 | 1,783 | -46.821% |
| 2026-08-20 | 39.07 | 39.07 | 36.75 | 36.75 | -4.297% | 5 | 1,779 | -29.442% |
| 2026-08-19 | 35.33 | 40.10 | 35.33 | 38.40 | +8.078% | 64 | 1,837 | -32.474% |
| 2026-08-18 | 35.95 | 35.95 | 35.25 | 35.53 | -8.663% | 15 | 1,840 | -27.019% |
| 2026-08-17 | 38.36 | 38.90 | 38.36 | 38.90 | +0.803% | 3 | 1,838 | -33.342% |
| 2026-08-14 | 40.00 | 40.00 | 38.59 | 38.59 | -8.119% | 4 | 1,838 | -32.806% |
| 2026-08-13 | 41.80 | 42.00 | 39.77 | 42.00 | +12.450% | 5 | 1,838 | -38.262% |
| 2026-08-12 | 38.58 | 38.58 | 37.05 | 37.35 | -0.160% | 139 | 1,837 | -30.576% |
| 2026-08-11 | 37.00 | 37.41 | 37.00 | 37.41 | -2.068% | 3 | 1,840 | -30.687% |
| 2026-08-10 | 37.51 | 38.20 | 37.51 | 38.20 | +1.812% | 62 | 1,779 | -32.120% |
| 2026-08-07 | 38.70 | 38.75 | 37.52 | 37.52 | +3.991% | 8 | 1,782 | -30.890% |
| 2026-08-06 | 35.95 | 36.10 | 35.95 | 36.08 | -4.601% | 205 | 1,762 | -28.132% |
| 2026-08-04 | 37.50 | 37.82 | 35.85 | 37.82 | +2.493% | 4 | 1,762 | -31.438% |
| 2026-08-03 | 33.00 | 36.90 | 33.00 | 36.90 | +15.457% | 12 | 1,762 | -29.729% |
| 2026-07-31 | 34.25 | 34.25 | 31.96 | 31.96 | -5.444% | 6 | 1,757 | -18.867% |
| 2026-07-30 | 35.00 | 35.00 | 33.50 | 33.80 | -5.056% | 23 | 1,751 | -23.284% |
| 2026-07-29 | 36.20 | 36.38 | 35.60 | 35.60 | -6.316% | 14 | 1,759 | -27.163% |
| 2026-07-28 | 36.30 | 38.93 | 34.05 | 38.00 | -2.489% | 579 | 2,163 | -31.763% |
| 2026-07-27 | 42.05 | 42.05 | 38.97 | 38.97 | -2.085% | 5 | 2,167 | -33.462% |
| 2026-07-24 | 39.85 | 40.53 | 39.77 | 39.80 | -13.384% | 8 | 2,167 | -34.849% |
| 2026-07-23 | 46.26 | 46.45 | 44.88 | 45.95 | -4.964% | 28 | 2,156 | -43.569% |
| 2026-07-22 | 48.35 | 48.35 | 48.35 | 48.35 | -2.677% | 1 | 2,157 | -46.370% |
| 2026-07-21 | 49.65 | 50.90 | 49.65 | 49.68 | +12.398% | 23 | 2,158 | -47.806% |
| 2026-07-20 | 45.00 | 45.00 | 44.20 | 44.20 | -0.897% | 21 | 2,151 | -41.335% |
| 2026-07-17 | 43.77 | 45.95 | 42.00 | 44.60 | -8.550% | 18 | 2,151 | -41.861% |
| 2026-07-16 | 53.19 | 54.44 | 48.77 | 48.77 | -13.467% | 17 | 2,156 | -46.832% |
| 2026-07-15 | 55.03 | 56.79 | 55.00 | 56.36 | +2.772% | 13 | 2,151 | -53.992% |
| 2026-07-14 | 53.08 | 54.84 | 52.25 | 54.84 | +5.971% | 13 | 2,155 | -52.717% |
| 2026-07-13 | 52.50 | 52.80 | 51.13 | 51.75 | -6.991% | 10 | 2,158 | -49.894% |
| 2026-07-10 | 53.58 | 55.64 | 53.00 | 55.64 | -2.128% | 64 | 2,214 | -53.397% |
| 2026-07-09 | 57.70 | 58.50 | 56.85 | 56.85 | +5.064% | 8 | 2,209 | -54.389% |
| 2026-07-08 | 53.25 | 54.11 | 52.64 | 54.11 | -1.618% | 22 | 2,195 | -52.079% |
| 2026-07-07 | 56.74 | 58.12 | 55.00 | 55.00 | -6.621% | 13 | 2,203 | -52.855% |
| 2026-07-06 | 56.80 | 59.40 | 56.80 | 58.90 | +9.074% | 27 | 2,199 | -55.976% |
| 2026-07-02 | 55.00 | 60.50 | 53.79 | 54.00 | +5.882% | 78 | 2,244 | -51.981% |
| 2026-07-01 | 48.50 | 51.05 | 48.50 | 51.00 | +13.208% | 25 | 2,263 | -49.157% |
| 2026-06-30 | 45.55 | 45.55 | 44.38 | 45.05 | -0.880% | 158 | 2,327 | -42.442% |
| 2026-06-29 | 43.22 | 45.97 | 43.22 | 45.45 | +9.703% | 5 | 2,329 | -42.948% |
| 2026-06-26 | 39.00 | 42.10 | 39.00 | 41.43 | +9.603% | 21 | 2,335 | -37.413% |
| 2026-06-25 | 41.50 | 41.50 | 37.80 | 37.80 | -10.000% | 42 | 2,364 | -31.402% |
| 2026-06-24 | 43.05 | 43.38 | 41.94 | 42.00 | -10.064% | 25 | 2,383 | -38.262% |
| 2026-06-23 | 46.33 | 48.40 | 45.57 | 46.70 | -4.907% | 48 | 2,398 | -44.475% |
| 2026-06-22 | 52.05 | 53.25 | 48.86 | 49.11 | -0.627% | 68 | 2,420 | -47.200% |
| 2026-06-18 | 48.35 | 51.00 | 47.62 | 49.42 | +1.897% | 24 | 2,419 | -47.531% |
| 2026-06-17 | 43.05 | 53.00 | 43.05 | 48.50 | +16.783% | 119 | 2,506 | -46.536% |
| 2026-06-16 | 43.54 | 43.67 | 40.10 | 41.53 | -4.088% | 12 | 2,510 | -37.563% |
| 2026-06-15 | 45.00 | 45.33 | 42.85 | 43.30 | +9.288% | 85 | 2,567 | -40.115% |
| 2026-06-12 | 38.95 | 42.15 | 38.40 | 39.62 | +0.304% | 59 | 2,568 | -34.553% |
| 2026-06-11 | 36.00 | 40.00 | 35.00 | 39.50 | +12.857% | 79 | 2,619 | -34.354% |
| 2026-06-10 | 33.10 | 38.63 | 33.10 | 35.00 | +6.383% | 41 | 2,651 | -25.914% |
| 2026-06-09 | 34.55 | 35.80 | 29.60 | 32.90 | -1.879% | 100 | 2,667 | -21.185% |
| 2026-06-08 | 32.80 | 34.80 | 32.80 | 33.53 | +4.422% | 58 | 2,689 | -22.666% |
| 2026-06-05 | 35.34 | 35.45 | 29.90 | 32.11 | -10.979% | 134 | 2,684 | -19.246% |
| 2026-06-04 | 33.39 | 36.37 | 32.95 | 36.07 | +12.719% | 93 | 2,721 | -28.112% |
| 2026-06-03 | 33.50 | 33.90 | 31.85 | 32.00 | -9.859% | 249 | 2,595 | -18.969% |
| 2026-06-02 | 36.30 | 36.44 | 34.90 | 35.50 | -5.258% | 126 | 2,600 | -26.958% |
| 2026-06-01 | 34.73 | 38.85 | 34.17 | 37.47 | -6.325% | 98 | 2,546 | -30.798% |
| 2026-05-29 | 32.80 | 40.07 | 32.80 | 40.00 | +24.301% | 139 | 2,616 | -35.175% |
| 2026-05-28 | 24.95 | 32.50 | 24.30 | 32.18 | +23.769% | 157 | 2,597 | -19.422% |
| 2026-05-27 | 24.70 | 26.10 | 24.70 | 26.00 | +5.648% | 47 | 2,621 | -0.269% |
| 2026-05-26 | 25.47 | 25.47 | 23.70 | 24.61 | +2.542% | 65 | 2,621 | +5.364% |
| 2026-05-22 | 25.70 | 25.75 | 24.00 | 24.00 | -7.372% | 61 | 2,621 | +8.042% |
| 2026-05-21 | 25.50 | 26.25 | 25.17 | 25.91 | +1.330% | 30 | 2,606 | +0.077% |
| 2026-05-20 | 25.40 | 25.75 | 25.40 | 25.57 | +3.943% | 30 | 2,619 | +1.408% |
| 2026-05-19 | 25.12 | 25.44 | 24.35 | 24.60 | -7.969% | 81 | 2,623 | +5.407% |
| 2026-05-18 | 26.25 | 28.75 | 25.70 | 26.73 | -1.728% | 88 | 2,600 | -2.993% |
| 2026-05-15 | 28.30 | 28.54 | 26.51 | 27.20 | -7.104% | 49 | 2,588 | -4.669% |
| 2026-05-14 | 25.95 | 30.20 | 25.40 | 29.28 | +10.324% | 124 | 2,569 | -11.441% |
| 2026-05-13 | 26.50 | 27.60 | 25.97 | 26.54 | -2.641% | 70 | 2,587 | -2.298% |
| 2026-05-12 | 28.63 | 28.90 | 26.05 | 27.26 | -5.935% | 131 | 2,594 | -4.879% |
| 2026-05-11 | 26.65 | 29.55 | 25.50 | 28.98 | +10.190% | 94 | 2,571 | -10.524% |
| 2026-05-08 | 25.37 | 26.95 | 24.40 | 26.30 | -0.379% | 88 | 2,566 | -1.407% |
| 2026-05-07 | 27.90 | 27.90 | 25.90 | 26.40 | -6.516% | 82 | 2,550 | -1.780% |
| 2026-05-06 | 27.35 | 28.24 | 26.45 | 28.24 | +5.060% | 114 | 2,550 | -8.180% |
| 2026-05-05 | 27.50 | 27.52 | 26.70 | 26.88 | +0.524% | 48 | 2,544 | -3.534% |
| 2026-05-04 | 27.30 | 28.10 | 26.25 | 26.74 | +7.519% | 49 | 2,508 | -3.029% |
| 2026-05-01 | 24.70 | 26.80 | 24.28 | 24.87 | +2.136% | 81 | 2,464 | +4.262% |
| 2026-04-30 | 23.80 | 24.70 | 23.00 | 24.35 | +4.283% | 145 | 2,464 | +6.489% |
| 2026-04-29 | 24.65 | 24.78 | 22.40 | 23.35 | -24.823% | 231 | 2,460 | +11.049% |
| 2026-04-28 | 30.65 | 31.86 | 30.30 | 31.06 | -2.664% | 207 | 2,419 | -16.516% |
| 2026-04-27 | 32.05 | 33.70 | 31.85 | 31.91 | -2.177% | 150 | 2,385 | -18.740% |
| 2026-04-24 | 32.35 | 33.25 | 31.60 | 32.62 | +1.304% | 178 | 2,304 | -20.509% |
| 2026-04-23 | 34.80 | 34.80 | 30.90 | 32.20 | -8.157% | 97 | 2,295 | -19.472% |
| 2026-04-22 | 36.30 | 37.11 | 35.00 | 35.06 | +1.771% | 54 | 2,253 | -26.041% |
| 2026-04-21 | 37.04 | 37.04 | 34.00 | 34.45 | -7.517% | 76 | 2,321 | -24.731% |
| 2026-04-20 | 37.27 | 38.50 | 35.83 | 37.25 | -1.325% | 36 | 2,321 | -30.389% |
| 2026-04-17 | 37.33 | 39.50 | 36.85 | 37.75 | +7.857% | 92 | 2,309 | -31.311% |
| 2026-04-16 | 35.55 | 36.10 | 32.95 | 35.00 | -1.381% | 144 | 2,342 | -25.914% |
| 2026-04-15 | 30.20 | 35.49 | 30.20 | 35.49 | +22.845% | 178 | 2,283 | -26.937% |
| 2026-04-14 | 27.35 | 29.35 | 27.04 | 28.89 | +22.415% | 145 | 2,234 | -10.246% |
| 2026-04-13 | 21.50 | 23.60 | 21.38 | 23.60 | +6.211% | 32 | 2,147 | +9.873% |
| 2026-04-10 | 22.70 | 23.00 | 21.95 | 22.22 | -3.601% | 31 | 2,124 | +16.697% |
| 2026-04-09 | 24.90 | 24.90 | 21.90 | 23.05 | -3.516% | 26 | 2,104 | +12.495% |
| 2026-04-08 | 26.65 | 26.91 | 23.61 | 23.89 | +9.087% | 60 | 2,091 | +8.539% |
| 2026-04-07 | 22.25 | 22.40 | 21.02 | 21.90 | -4.783% | 44 | 2,097 | +18.402% |
| 2026-04-06 | 22.72 | 23.56 | 22.50 | 23.00 | +2.908% | 56 | 2,082 | +12.739% |
| 2026-04-02 | 20.56 | 22.52 | 20.20 | 22.35 | -2.742% | 56 | 2,083 | +16.018% |
| 2026-04-01 | 23.04 | 23.54 | 22.77 | 22.98 | +1.457% | 38 | 2,083 | +12.837% |
| 2026-03-31 | 20.00 | 22.65 | 20.00 | 22.65 | +14.975% | 23 | 2,094 | +14.481% |
| 2026-03-30 | 21.78 | 22.00 | 19.40 | 19.70 | -6.413% | 88 | 2,082 | +31.624% |
| 2026-03-27 | 21.57 | 22.60 | 20.65 | 21.05 | -10.918% | 104 | 2,090 | +23.183% |
| 2026-03-26 | 24.10 | 25.00 | 22.75 | 23.63 | -4.487% | 54 | 2,080 | +9.733% |
| 2026-03-25 | 25.00 | 25.72 | 24.65 | 24.74 | +10.446% | 58 | 2,073 | +4.810% |
| 2026-03-24 | 23.16 | 23.80 | 22.00 | 22.40 | -9.605% | 29 | 2,063 | +15.759% |
| 2026-03-23 | 23.70 | 25.42 | 23.70 | 24.78 | +6.581% | 41 | 2,061 | +4.641% |
| 2026-03-20 | 24.50 | 24.57 | 23.20 | 23.25 | -14.365% | 132 | 2,060 | +11.527% |
| 2026-03-19 | 25.15 | 27.15 | 24.60 | 27.15 | +2.221% | 155 | 2,123 | -4.494% |
| 2026-03-18 | 28.05 | 28.05 | 26.46 | 26.56 | -5.041% | 16 | 2,163 | -2.372% |
| 2026-03-17 | 27.65 | 28.45 | 27.65 | 27.97 | +3.593% | 15 | 2,159 | -7.294% |
| 2026-03-16 | 26.50 | 27.85 | 26.17 | 27.00 | +4.167% | 56 | 2,153 | -3.963% |
| 2026-03-13 | 27.52 | 28.35 | 25.92 | 25.92 | -7.429% | 67 | 2,180 | +0.039% |
| 2026-03-12 | 27.81 | 28.40 | 27.59 | 28.00 | -5.501% | 13 | 2,167 | -7.393% |
| 2026-03-11 | 29.66 | 30.00 | 28.70 | 29.63 | +0.680% | 26 | 2,159 | -12.487% |
| 2026-03-10 | 28.90 | 30.80 | 28.90 | 29.43 | -1.242% | 41 | 2,176 | -11.893% |
| 2026-03-09 | 27.50 | 29.80 | 27.50 | 29.80 | +3.114% | 112 | 2,180 | -12.987% |
| 2026-03-06 | 30.00 | 30.00 | 28.15 | 28.90 | -6.291% | 46 | 2,094 | -10.277% |
| 2026-03-05 | 33.87 | 33.89 | 30.00 | 30.84 | -5.688% | 39 | 2,075 | -15.921% |
| 2026-03-04 | 30.95 | 34.95 | 30.95 | 32.70 | +16.744% | 156 | 2,055 | -20.703% |
| 2026-03-03 | 27.80 | 28.01 | 25.75 | 28.01 | -6.321% | 36 | 2,000 | -7.426% |
| 2026-03-02 | 26.45 | 30.50 | 25.44 | 29.90 | +7.748% | 44 | 1,984 | -13.278% |
| 2026-02-27 | 28.80 | 28.80 | 27.54 | 27.75 | -8.173% | 30 | 1,978 | -6.559% |
| 2026-02-26 | 29.46 | 30.22 | 28.60 | 30.22 | +3.352% | 18 | 1,967 | -14.196% |
| 2026-02-25 | 26.85 | 29.40 | 26.85 | 29.24 | +12.031% | 119 | 1,956 | -11.320% |
| 2026-02-24 | 24.85 | 26.60 | 24.25 | 26.10 | +2.073% | 61 | 1,956 | -0.651% |
| 2026-02-23 | 26.70 | 27.15 | 25.00 | 25.57 | -8.450% | 204 | 1,945 | +1.408% |
| 2026-02-20 | 28.95 | 30.30 | 27.93 | 27.93 | +0.215% | 43 | 1,892 | -7.161% |
| 2026-02-19 | 27.95 | 28.25 | 27.00 | 27.87 | +0.072% | 65 | 1,876 | -6.961% |
| 2026-02-18 | 27.79 | 29.75 | 27.60 | 27.85 | -2.281% | 61 | 1,862 | -6.894% |
| 2026-02-17 | 27.70 | 28.95 | 26.40 | 28.50 | +0.211% | 47 | 1,856 | -9.018% |
| 2026-02-13 | 26.45 | 30.15 | 26.45 | 28.44 | +10.447% | 163 | 1,812 | -8.826% |
| 2026-02-12 | 29.94 | 29.94 | 24.80 | 25.75 | -13.591% | 246 | 1,812 | +0.699% |
| 2026-02-11 | 30.25 | 30.25 | 27.10 | 29.80 | -16.292% | 500 | 1,734 | -12.987% |
| 2026-02-10 | 35.62 | 36.80 | 35.25 | 35.60 | -0.918% | 43 | 1,532 | -27.163% |
| 2026-02-09 | 33.73 | 37.45 | 33.73 | 35.93 | +7.318% | 136 | 1,521 | -27.832% |
| 2026-02-06 | 30.75 | 34.15 | 30.50 | 33.48 | +27.059% | 309 | 1,537 | -22.551% |
| 2026-02-05 | 30.00 | 30.60 | 26.05 | 26.35 | -16.482% | 844 | 1,309 | -1.594% |
| 2026-02-04 | 34.35 | 34.55 | 29.45 | 31.55 | -12.361% | 348 | 769 | -17.813% |
| 2026-02-03 | 37.65 | 37.65 | 34.47 | 36.00 | -3.795% | 65 | 505 | -27.972% |
| 2026-02-02 | 41.35 | 41.35 | 37.10 | 37.42 | -16.099% | 130 | 470 | -30.706% |
| 2026-01-30 | 47.35 | 47.35 | 44.60 | 44.60 | -0.712% | 5 | 357 | -41.861% |
| 2026-01-29 | 45.97 | 46.25 | 44.80 | 44.92 | -6.611% | 13 | 354 | -42.275% |
| 2026-01-28 | 49.40 | 49.44 | 47.45 | 48.10 | -1.434% | 16 | 345 | -46.091% |
| 2026-01-27 | 49.63 | 49.77 | 48.27 | 48.80 | -3.557% | 16 | 340 | -46.865% |
| 2026-01-26 | 50.60 | 50.60 | 50.60 | 50.60 | -2.505% | 1 | 335 | -48.755% |
| 2026-01-23 | 52.93 | 53.28 | 51.90 | 51.90 | +4.112% | 10 | 334 | -50.039% |
| 2026-01-22 | 51.10 | 51.60 | 49.60 | 49.85 | -2.255% | 10 | 331 | -47.984% |
| 2026-01-21 | 50.90 | 51.35 | 49.50 | 51.00 | +2.513% | 9 | 329 | -49.157% |
| 2026-01-20 | 50.10 | 52.05 | 49.75 | 49.75 | -6.238% | 20 | 325 | -47.879% |
| 2026-01-16 | 52.00 | 53.80 | 51.80 | 53.06 | -1.795% | 14 | 306 | -51.131% |
| 2026-01-15 | 58.01 | 58.01 | 53.95 | 54.03 | -12.003% | 8 | 306 | -52.008% |
| 2026-01-14 | 60.35 | 61.40 | 60.35 | 61.40 | +2.163% | 6 | 302 | -57.769% |
| 2026-01-13 | 60.04 | 60.15 | 60.04 | 60.10 | +0.839% | 3 | 302 | -56.855% |
| 2026-01-12 | 59.55 | 60.42 | 59.55 | 59.60 | +2.055% | 3 | 304 | -56.493% |
| 2026-01-09 | 58.40 | 58.40 | 58.40 | 58.40 | -0.086% | 3 | 302 | -55.599% |
| 2026-01-08 | 56.98 | 58.45 | 56.98 | 58.45 | -1.930% | 2 | 302 | -55.637% |
| 2026-01-07 | 60.15 | 60.15 | 59.60 | 59.60 | -6.919% | 2 | 301 | -56.493% |
| 2026-01-05 | 60.25 | 64.03 | 60.20 | 64.03 | +10.112% | 5 | 301 | -59.503% |
| 2026-01-02 | 55.80 | 58.15 | 55.00 | 58.15 | +3.030% | 22 | 301 | -55.408% |
| 2025-12-31 | 57.65 | 57.65 | 56.44 | 56.44 | -3.024% | 55 | 270 | -54.057% |
| 2025-12-30 | 60.70 | 60.70 | 58.20 | 58.20 | -6.656% | 15 | 270 | -55.447% |
| 2025-12-26 | 62.35 | 62.35 | 62.35 | 62.35 | -4.077% | 1 | 270 | -58.412% |
| 2025-12-22 | 64.60 | 65.00 | 64.60 | 65.00 | -0.612% | 55 | 269 | -60.108% |
| 2025-12-19 | 61.65 | 65.40 | 61.65 | 65.40 | +6.255% | 6 | 267 | -60.352% |
| 2025-12-18 | 66.75 | 66.75 | 61.55 | 61.55 | +1.067% | 14 | 266 | -57.872% |
| 2025-12-17 | 63.02 | 63.60 | 60.90 | 60.90 | -2.043% | 15 | 264 | -57.422% |
| 2025-12-16 | 62.18 | 62.18 | 62.17 | 62.17 | +4.487% | 2 | 266 | -58.292% |
| 2025-12-15 | 63.00 | 63.00 | 59.50 | 59.50 | -5.571% | 27 | 267 | -56.420% |
| 2025-12-12 | 63.01 | 63.01 | 63.01 | 63.01 | -5.744% | 1 | 269 | -58.848% |
| 2025-12-11 | 67.85 | 68.02 | 66.60 | 66.85 | -14.754% | 6 | 269 | -61.212% |
| 2025-12-10 | 78.42 | 78.42 | 78.42 | 78.42 | -0.102% | 3 | 265 | -66.934% |
| 2025-12-09 | 78.50 | 78.50 | 78.50 | 78.50 | +0.255% | 12 | 262 | -66.968% |
| 2025-12-08 | 76.27 | 79.70 | 76.06 | 78.30 | +5.497% | 49 | 250 | -66.884% |
| 2025-12-05 | 74.62 | 74.62 | 74.09 | 74.22 | -5.452% | 54 | 268 | -65.063% |
| 2025-12-04 | 75.85 | 78.50 | 75.85 | 78.50 | +5.653% | 7 | 253 | -66.968% |
| 2025-12-03 | 74.30 | 74.30 | 74.30 | 74.30 | +4.855% | 1 | 258 | -65.101% |
| 2025-12-02 | 70.86 | 70.86 | 70.86 | 70.86 | +6.078% | 2 | 257 | -63.407% |
| 2025-12-01 | 65.60 | 67.02 | 65.60 | 66.80 | -7.479% | 6 | 258 | -61.183% |
| 2025-11-26 | 69.22 | 72.20 | 69.22 | 72.20 | +22.643% | 27 | 228 | -64.086% |
| 2025-11-25 | 58.87 | 58.87 | 58.87 | 58.87 | +7.036% | 1 | 228 | -55.954% |
| 2025-11-21 | 51.65 | 56.19 | 51.65 | 55.00 | +1.047% | 14 | 228 | -52.855% |
| 2025-11-20 | 66.50 | 66.50 | 54.24 | 54.43 | -10.770% | 6 | 219 | -52.361% |
| 2025-11-19 | 62.50 | 64.00 | 61.00 | 61.00 | -1.183% | 64 | 218 | -57.492% |
| 2025-11-18 | 61.37 | 61.73 | 60.00 | 61.73 | +0.570% | 6 | 221 | -57.994% |
| 2025-11-17 | 63.62 | 63.62 | 59.32 | 61.38 | -9.735% | 18 | 218 | -57.755% |
| 2025-11-14 | 65.00 | 70.30 | 65.00 | 68.00 | +3.030% | 8 | 209 | -61.868% |
| 2025-11-13 | 71.47 | 71.47 | 65.00 | 66.00 | -9.341% | 54 | 201 | -60.712% |
| 2025-11-12 | 75.05 | 75.05 | 72.39 | 72.80 | -2.933% | 4 | 148 | -64.382% |
| 2025-11-11 | 74.82 | 75.00 | 74.82 | 75.00 | -5.063% | 3 | 148 | -65.427% |
| 2025-11-10 | 79.00 | 79.00 | 79.00 | 79.00 | +9.783% | 6 | 147 | -67.177% |
| 2025-11-07 | 68.55 | 72.40 | 66.50 | 71.96 | -2.757% | 118 | 150 | -63.966% |
| 2025-11-06 | 74.60 | 74.60 | 72.80 | 74.00 | -9.480% | 9 | 43 | -64.959% |
| 2025-11-04 | 81.75 | 81.75 | 81.75 | 81.75 | -4.386% | 1 | 45 | -68.281% |
| 2025-10-31 | 85.50 | 85.50 | 85.50 | 85.50 | +6.742% | 1 | 44 | -69.673% |
| 2025-10-30 | 82.02 | 82.02 | 80.10 | 80.10 | -7.538% | 3 | 45 | -67.628% |
| 2025-10-29 | 86.50 | 86.63 | 86.50 | 86.63 | -2.113% | 2 | 42 | -70.068% |
| 2025-10-27 | 88.44 | 88.50 | 88.44 | 88.50 | +9.462% | 6 | 41 | -70.701% |
| 2025-10-24 | 80.85 | 80.85 | 80.85 | 80.85 | +11.517% | 1 | 41 | -67.928% |
| 2025-10-23 | 72.50 | 72.50 | 72.50 | 72.50 | +6.995% | 1 | 41 | -64.234% |
| 2025-10-22 | 67.41 | 67.76 | 67.41 | 67.76 | -15.878% | 6 | 41 | -61.733% |
| 2025-10-20 | 76.50 | 80.55 | 76.50 | 80.55 | +13.900% | 8 | 36 | -67.809% |
| 2025-10-17 | 70.72 | 70.72 | 70.72 | 70.72 | -8.096% | 1 | 28 | -63.334% |
| 2025-10-14 | 77.28 | 77.28 | 76.95 | 76.95 | -6.136% | 4 | 28 | -66.303% |
| 2025-10-13 | 81.98 | 81.98 | 81.98 | 81.98 | -0.024% | 1 | 26 | -68.370% |
| 2025-10-10 | 87.50 | 87.50 | 82.00 | 82.00 | -9.442% | 4 | 25 | -68.378% |
| 2025-10-08 | 89.45 | 90.55 | 89.45 | 90.55 | +6.592% | 2 | 21 | -71.364% |
| 2025-10-07 | 82.90 | 84.95 | 82.90 | 84.95 | -3.597% | 7 | 20 | -69.476% |
| 2025-10-06 | 87.90 | 88.12 | 87.90 | 88.12 | +8.790% | 2 | 14 | -70.574% |
| 2025-10-01 | 81.00 | 81.00 | 81.00 | 81.00 | +16.129% | 1 | 13 | -67.988% |
| 2025-09-29 | 69.70 | 69.75 | 69.70 | 69.75 | +8.140% | 2 | 12 | -62.824% |
| 2025-09-25 | 65.60 | 65.60 | 64.50 | 64.50 | -6.926% | 5 | 12 | -59.798% |
| 2025-09-24 | 69.30 | 69.30 | 69.30 | 69.30 | +4.289% | 1 | 8 | -62.583% |
| 2025-09-23 | 67.02 | 67.02 | 66.45 | 66.45 | +1.419% | 3 | 8 | -60.978% |
| 2025-09-22 | 65.00 | 65.52 | 65.00 | 65.52 | +0.800% | 2 | 6 | -60.424% |
| 2025-09-18 | 64.80 | 65.00 | 64.80 | 65.00 | +8.333% | 2 | 6 | -60.108% |
| 2025-09-17 | 59.95 | 60.00 | 59.95 | 60.00 | -1.153% | 6 | 5 | -56.783% |
| 2025-09-16 | 60.70 | 60.70 | 60.70 | 60.70 | 0.000% | 1 | 1 | -57.282% |