HOOD280121C00090000
HOOD Jan 21 2028 90.00 Call
optionOPRA
EODOct 30, 2026
22.60USD-15.514%(-4.15)23Vol2,442OI
HOOD280121C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 22.53 | 22.60 | 20.95 | 22.60 | -15.514% | 23 | 2,453 | 0.000% |
| 2026-10-29 | 25.97 | 27.65 | 25.50 | 26.75 | +0.375% | 39 | 2,466 | -15.514% |
| 2026-10-28 | 26.65 | 28.00 | 25.85 | 26.65 | -9.508% | 546 | 2,167 | -15.197% |
| 2026-10-27 | 30.55 | 30.70 | 29.45 | 29.45 | +1.552% | 11 | 2,160 | -23.260% |
| 2026-10-26 | 29.52 | 29.52 | 28.00 | 29.00 | -3.974% | 11 | 2,156 | -22.069% |
| 2026-10-23 | 30.18 | 30.20 | 30.18 | 30.20 | -2.392% | 11 | 2,155 | -25.166% |
| 2026-10-22 | 31.00 | 31.00 | 30.94 | 30.94 | -12.943% | 3 | 2,156 | -26.955% |
| 2026-10-21 | 33.25 | 35.54 | 33.25 | 35.54 | +8.354% | 8 | 2,162 | -36.410% |
| 2026-10-20 | 31.80 | 34.15 | 31.80 | 32.80 | +2.725% | 50 | 2,170 | -31.098% |
| 2026-10-19 | 33.72 | 33.72 | 31.93 | 31.93 | -4.970% | 7 | 2,170 | -29.220% |
| 2026-10-16 | 36.25 | 36.25 | 32.50 | 33.60 | -9.726% | 14 | 2,170 | -32.738% |
| 2026-10-15 | 32.00 | 37.22 | 30.92 | 37.22 | +9.471% | 164 | 2,245 | -39.280% |
| 2026-10-14 | 37.17 | 37.17 | 34.00 | 34.00 | -17.073% | 30 | 2,241 | -33.529% |
| 2026-10-12 | 41.00 | 41.00 | 41.00 | 41.00 | -0.365% | 1 | 2,240 | -44.878% |
| 2026-10-09 | 38.82 | 41.15 | 38.82 | 41.15 | +3.522% | 2 | 2,240 | -45.079% |
| 2026-10-08 | 38.07 | 39.75 | 38.07 | 39.75 | -1.779% | 16 | 2,231 | -43.145% |
| 2026-10-07 | 40.50 | 40.50 | 40.00 | 40.47 | -5.884% | 43 | 2,211 | -44.156% |
| 2026-10-06 | 46.05 | 46.05 | 43.00 | 43.00 | -4.018% | 57 | 2,255 | -47.442% |
| 2026-10-05 | 44.80 | 44.80 | 44.80 | 44.80 | -4.620% | 75 | 2,269 | -49.554% |
| 2026-10-02 | 47.90 | 49.00 | 46.97 | 46.97 | +7.977% | 5 | 2,270 | -51.884% |
| 2026-10-01 | 43.60 | 43.60 | 43.50 | 43.50 | -1.695% | 3 | 2,267 | -48.046% |
| 2026-09-30 | 45.43 | 47.32 | 44.25 | 44.25 | -6.842% | 12 | 2,267 | -48.927% |
| 2026-09-29 | 47.50 | 47.50 | 47.50 | 47.50 | -1.042% | 1 | 2,266 | -52.421% |
| 2026-09-28 | 49.99 | 50.50 | 48.00 | 48.00 | -4.950% | 7 | 2,269 | -52.917% |
| 2026-09-25 | 52.08 | 52.08 | 50.50 | 50.50 | -2.547% | 7 | 2,264 | -55.248% |
| 2026-09-24 | 52.60 | 52.60 | 51.72 | 51.82 | -7.794% | 3 | 2,266 | -56.387% |
| 2026-09-23 | 55.00 | 57.32 | 55.00 | 56.20 | +0.357% | 13 | 2,263 | -59.786% |
| 2026-09-22 | 56.00 | 57.09 | 54.50 | 56.00 | +0.611% | 29 | 2,292 | -59.643% |
| 2026-09-21 | 57.00 | 57.00 | 53.51 | 55.66 | +7.847% | 28 | 2,315 | -59.396% |
| 2026-09-18 | 45.90 | 52.25 | 45.90 | 51.61 | +18.236% | 22 | 2,333 | -56.210% |
| 2026-09-17 | 43.25 | 43.65 | 42.42 | 43.65 | +12.645% | 15 | 2,341 | -48.225% |
| 2026-09-16 | 41.00 | 41.00 | 38.75 | 38.75 | -13.039% | 17 | 2,324 | -41.677% |
| 2026-09-15 | 44.80 | 46.50 | 42.00 | 44.56 | -5.191% | 52 | 2,295 | -49.282% |
| 2026-09-14 | 47.00 | 47.00 | 47.00 | 47.00 | +1.556% | 1 | 2,296 | -51.915% |
| 2026-09-11 | 46.55 | 48.57 | 45.85 | 46.28 | -3.382% | 97 | 2,269 | -51.167% |
| 2026-09-10 | 47.25 | 48.35 | 47.25 | 47.90 | -1.440% | 7 | 2,269 | -52.818% |
| 2026-09-09 | 52.73 | 52.73 | 48.60 | 48.60 | -6.358% | 12 | 2,263 | -53.498% |
| 2026-09-08 | 53.95 | 56.45 | 51.90 | 51.90 | -5.378% | 27 | 2,261 | -56.455% |
| 2026-09-04 | 54.95 | 55.65 | 54.36 | 54.85 | -2.765% | 18 | 2,265 | -58.797% |
| 2026-09-03 | 47.45 | 56.41 | 47.45 | 56.41 | +35.211% | 103 | 2,292 | -59.936% |
| 2026-09-02 | 38.75 | 42.04 | 38.75 | 41.72 | +6.293% | 21 | 2,282 | -45.829% |
| 2026-09-01 | 39.80 | 41.30 | 39.25 | 39.25 | -3.563% | 12 | 2,279 | -42.420% |
| 2026-08-31 | 38.70 | 40.70 | 38.70 | 40.70 | -7.500% | 8 | 2,277 | -44.472% |
| 2026-08-28 | 44.50 | 44.50 | 42.00 | 44.00 | -2.870% | 11 | 2,277 | -48.636% |
| 2026-08-27 | 45.30 | 45.30 | 45.30 | 45.30 | +2.373% | 5 | 2,282 | -50.110% |
| 2026-08-26 | 45.30 | 45.30 | 43.90 | 44.25 | -6.940% | 11 | 2,284 | -48.927% |
| 2026-08-25 | 42.50 | 47.55 | 42.50 | 47.55 | +13.214% | 74 | 2,337 | -52.471% |
| 2026-08-24 | 42.00 | 43.00 | 42.00 | 42.00 | -4.437% | 10 | 2,338 | -46.190% |
| 2026-08-21 | 38.00 | 44.51 | 37.09 | 43.95 | +31.982% | 114 | 2,414 | -48.578% |
| 2026-08-20 | 34.53 | 34.53 | 32.64 | 33.30 | -1.741% | 10 | 2,408 | -32.132% |
| 2026-08-19 | 33.00 | 36.00 | 33.00 | 33.89 | +7.553% | 13 | 2,413 | -33.314% |
| 2026-08-18 | 31.84 | 32.50 | 31.00 | 31.51 | -7.378% | 16 | 2,418 | -28.277% |
| 2026-08-17 | 32.65 | 34.30 | 32.65 | 34.02 | +0.800% | 12 | 2,410 | -33.568% |
| 2026-08-14 | 34.74 | 35.15 | 33.75 | 33.75 | -8.537% | 10 | 2,410 | -33.037% |
| 2026-08-13 | 36.20 | 37.40 | 35.47 | 36.90 | +9.107% | 20 | 2,410 | -38.753% |
| 2026-08-12 | 35.24 | 35.24 | 33.35 | 33.82 | +0.655% | 13 | 2,407 | -33.176% |
| 2026-08-11 | 34.10 | 34.10 | 33.00 | 33.60 | -1.466% | 11 | 2,399 | -32.738% |
| 2026-08-10 | 33.76 | 34.10 | 33.25 | 34.10 | +2.096% | 31 | 2,386 | -33.724% |
| 2026-08-07 | 32.95 | 34.60 | 32.95 | 33.40 | +4.702% | 51 | 2,405 | -32.335% |
| 2026-08-06 | 33.10 | 33.10 | 31.90 | 31.90 | -4.918% | 16 | 2,399 | -29.154% |
| 2026-08-05 | 33.85 | 35.30 | 33.50 | 33.55 | -1.032% | 24 | 2,394 | -32.638% |
| 2026-08-04 | 34.82 | 35.20 | 32.00 | 33.90 | +5.937% | 68 | 2,369 | -33.333% |
| 2026-08-03 | 28.93 | 32.75 | 28.93 | 32.00 | +8.844% | 16 | 2,360 | -29.375% |
| 2026-07-31 | 28.60 | 30.60 | 28.00 | 29.40 | -2.649% | 69 | 2,367 | -23.129% |
| 2026-07-30 | 29.53 | 31.27 | 29.50 | 30.20 | -5.031% | 18 | 2,356 | -25.166% |
| 2026-07-29 | 34.15 | 34.15 | 31.60 | 31.80 | -6.056% | 38 | 2,339 | -28.931% |
| 2026-07-28 | 33.52 | 34.96 | 31.75 | 33.85 | -4.675% | 175 | 2,529 | -33.235% |
| 2026-07-27 | 38.95 | 38.95 | 34.94 | 35.51 | -2.041% | 20 | 2,517 | -36.356% |
| 2026-07-24 | 38.85 | 38.85 | 35.20 | 36.25 | -13.895% | 25 | 2,516 | -37.655% |
| 2026-07-23 | 42.40 | 42.70 | 40.45 | 42.10 | -5.180% | 6 | 2,516 | -46.318% |
| 2026-07-22 | 44.52 | 45.00 | 44.40 | 44.40 | -4.166% | 8 | 2,520 | -49.099% |
| 2026-07-21 | 45.00 | 46.33 | 45.00 | 46.33 | +13.138% | 8 | 2,517 | -51.220% |
| 2026-07-20 | 40.50 | 41.05 | 39.00 | 40.95 | -0.122% | 11 | 2,520 | -44.811% |
| 2026-07-17 | 40.30 | 43.55 | 38.00 | 41.00 | -10.908% | 25 | 2,513 | -44.878% |
| 2026-07-16 | 46.02 | 46.02 | 46.02 | 46.02 | -10.467% | 1 | 2,513 | -50.891% |
| 2026-07-15 | 50.90 | 52.10 | 49.50 | 51.40 | +3.379% | 50 | 2,541 | -56.031% |
| 2026-07-14 | 47.50 | 49.72 | 47.50 | 49.72 | +3.713% | 4 | 2,540 | -54.545% |
| 2026-07-13 | 47.94 | 47.94 | 47.94 | 47.94 | -4.120% | 50 | 2,590 | -52.858% |
| 2026-07-10 | 52.37 | 52.37 | 48.55 | 50.00 | -4.617% | 19 | 2,584 | -54.800% |
| 2026-07-09 | 51.75 | 53.25 | 51.75 | 52.42 | +2.283% | 15 | 2,591 | -56.887% |
| 2026-07-08 | 48.39 | 51.25 | 48.39 | 51.25 | -0.059% | 7 | 2,590 | -55.902% |
| 2026-07-07 | 50.99 | 54.00 | 50.99 | 51.28 | -4.684% | 48 | 2,593 | -55.928% |
| 2026-07-06 | 49.05 | 54.00 | 49.05 | 53.80 | +7.321% | 7 | 2,593 | -57.993% |
| 2026-07-02 | 50.00 | 55.60 | 49.13 | 50.13 | +9.144% | 106 | 2,643 | -54.917% |
| 2026-07-01 | 42.00 | 46.85 | 42.00 | 45.93 | +12.024% | 10 | 2,650 | -50.795% |
| 2026-06-30 | 41.00 | 41.00 | 41.00 | 41.00 | -0.654% | 3 | 2,653 | -44.878% |
| 2026-06-29 | 40.20 | 41.27 | 39.25 | 41.27 | +9.093% | 14 | 2,649 | -45.239% |
| 2026-06-26 | 35.70 | 38.10 | 35.65 | 37.83 | +8.863% | 45 | 2,670 | -40.259% |
| 2026-06-25 | 36.00 | 36.24 | 34.10 | 34.75 | -7.333% | 43 | 2,670 | -34.964% |
| 2026-06-24 | 40.75 | 40.75 | 37.50 | 37.50 | -11.158% | 23 | 2,663 | -39.733% |
| 2026-06-23 | 41.15 | 44.29 | 41.05 | 42.21 | -5.359% | 43 | 2,681 | -46.458% |
| 2026-06-22 | 46.84 | 47.00 | 44.50 | 44.60 | -3.296% | 54 | 2,692 | -49.327% |
| 2026-06-18 | 43.65 | 46.87 | 42.40 | 46.12 | +2.809% | 55 | 2,708 | -50.997% |
| 2026-06-17 | 40.00 | 48.00 | 40.00 | 44.86 | +19.627% | 156 | 2,789 | -49.621% |
| 2026-06-16 | 41.00 | 41.00 | 35.95 | 37.50 | -2.774% | 235 | 2,741 | -39.733% |
| 2026-06-15 | 39.75 | 41.01 | 38.57 | 38.57 | +7.527% | 109 | 2,771 | -41.405% |
| 2026-06-12 | 35.40 | 38.00 | 34.22 | 35.87 | +2.252% | 41 | 2,764 | -36.995% |
| 2026-06-11 | 31.40 | 36.50 | 30.78 | 35.08 | +8.272% | 468 | 2,771 | -35.576% |
| 2026-06-10 | 31.48 | 35.00 | 31.48 | 32.40 | +10.959% | 208 | 2,898 | -30.247% |
| 2026-06-09 | 31.87 | 32.28 | 26.75 | 29.20 | -3.247% | 74 | 2,896 | -22.603% |
| 2026-06-08 | 30.45 | 30.58 | 29.32 | 30.18 | +6.155% | 189 | 2,899 | -25.116% |
| 2026-06-05 | 31.60 | 31.60 | 26.54 | 28.43 | -12.577% | 41 | 2,902 | -20.507% |
| 2026-06-04 | 28.45 | 32.80 | 28.30 | 32.52 | +14.306% | 69 | 2,910 | -30.504% |
| 2026-06-03 | 30.60 | 31.55 | 28.40 | 28.45 | -11.838% | 65 | 2,902 | -20.562% |
| 2026-06-02 | 34.95 | 34.95 | 29.95 | 32.27 | -5.032% | 213 | 2,761 | -29.966% |
| 2026-06-01 | 32.50 | 35.09 | 30.00 | 33.98 | -6.904% | 192 | 2,745 | -33.490% |
| 2026-05-29 | 29.25 | 36.50 | 28.90 | 36.50 | +26.736% | 174 | 2,667 | -38.082% |
| 2026-05-28 | 22.85 | 28.80 | 22.85 | 28.80 | +26.095% | 59 | 2,649 | -21.528% |
| 2026-05-27 | 22.45 | 22.85 | 22.45 | 22.84 | +3.818% | 26 | 2,643 | -1.051% |
| 2026-05-26 | 21.91 | 22.00 | 21.91 | 22.00 | +4.762% | 41 | 2,683 | +2.727% |
| 2026-05-22 | 22.65 | 22.67 | 21.00 | 21.00 | -5.192% | 8 | 2,685 | +7.619% |
| 2026-05-21 | 22.70 | 22.70 | 22.00 | 22.15 | -2.851% | 24 | 2,667 | +2.032% |
| 2026-05-20 | 22.23 | 22.80 | 22.23 | 22.80 | +7.042% | 8 | 2,667 | -0.877% |
| 2026-05-19 | 22.39 | 22.75 | 20.84 | 21.30 | +0.709% | 24 | 2,666 | +6.103% |
| 2026-05-18 | 23.90 | 25.90 | 21.15 | 21.15 | -11.912% | 11 | 2,674 | +6.856% |
| 2026-05-15 | 23.00 | 24.48 | 23.00 | 24.01 | -8.113% | 51 | 2,698 | -5.873% |
| 2026-05-14 | 23.00 | 26.70 | 22.60 | 26.13 | +12.387% | 50 | 2,692 | -13.509% |
| 2026-05-13 | 23.00 | 23.75 | 22.53 | 23.25 | -1.899% | 10 | 2,697 | -2.796% |
| 2026-05-12 | 25.00 | 25.00 | 23.43 | 23.70 | -8.846% | 34 | 2,683 | -4.641% |
| 2026-05-11 | 22.00 | 26.70 | 22.00 | 26.00 | +13.885% | 314 | 2,385 | -13.077% |
| 2026-05-08 | 22.50 | 23.40 | 22.11 | 22.83 | -0.131% | 66 | 2,371 | -1.007% |
| 2026-05-07 | 24.10 | 24.10 | 22.70 | 22.86 | -4.030% | 211 | 2,177 | -1.137% |
| 2026-05-06 | 23.95 | 24.00 | 23.50 | 23.82 | +1.146% | 5 | 2,177 | -5.122% |
| 2026-05-05 | 24.21 | 24.22 | 23.05 | 23.55 | -0.423% | 53 | 2,181 | -4.034% |
| 2026-05-04 | 23.10 | 23.65 | 23.10 | 23.65 | +10.000% | 33 | 2,164 | -4.440% |
| 2026-05-01 | 21.00 | 22.45 | 21.00 | 21.50 | +0.608% | 25 | 2,197 | +5.116% |
| 2026-04-30 | 20.20 | 21.67 | 20.20 | 21.37 | +5.635% | 15 | 2,197 | +5.756% |
| 2026-04-29 | 21.50 | 22.00 | 19.35 | 20.23 | -25.652% | 606 | 2,196 | +11.715% |
| 2026-04-28 | 27.10 | 28.03 | 27.00 | 27.21 | -5.848% | 58 | 1,919 | -16.942% |
| 2026-04-27 | 29.20 | 29.20 | 28.26 | 28.90 | -1.027% | 29 | 1,944 | -21.799% |
| 2026-04-24 | 29.60 | 29.60 | 28.73 | 29.20 | +2.098% | 27 | 1,935 | -22.603% |
| 2026-04-23 | 32.20 | 32.20 | 27.85 | 28.60 | -9.264% | 171 | 1,934 | -20.979% |
| 2026-04-22 | 32.75 | 32.90 | 31.38 | 31.52 | +3.310% | 127 | 1,900 | -28.299% |
| 2026-04-21 | 33.85 | 33.85 | 30.51 | 30.51 | -10.396% | 151 | 1,776 | -25.926% |
| 2026-04-20 | 33.45 | 34.53 | 32.00 | 34.05 | +0.889% | 107 | 1,776 | -33.627% |
| 2026-04-17 | 33.46 | 35.45 | 33.46 | 33.75 | +7.827% | 216 | 1,749 | -33.037% |
| 2026-04-16 | 32.00 | 32.09 | 29.40 | 31.30 | -2.187% | 254 | 1,719 | -27.796% |
| 2026-04-15 | 28.50 | 32.00 | 28.50 | 32.00 | +28.669% | 128 | 1,634 | -29.375% |
| 2026-04-14 | 23.70 | 25.85 | 23.67 | 24.87 | +23.547% | 53 | 1,564 | -9.127% |
| 2026-04-13 | 18.90 | 20.34 | 18.90 | 20.13 | +5.117% | 3 | 1,554 | +12.270% |
| 2026-04-10 | 20.40 | 20.40 | 19.10 | 19.15 | -3.720% | 18 | 1,553 | +18.016% |
| 2026-04-09 | 19.25 | 20.62 | 19.25 | 19.89 | -5.957% | 83 | 1,561 | +13.625% |
| 2026-04-08 | 24.25 | 24.25 | 21.15 | 21.15 | +5.803% | 19 | 1,549 | +6.856% |
| 2026-04-07 | 18.50 | 19.99 | 18.50 | 19.99 | -2.249% | 23 | 1,549 | +13.057% |
| 2026-04-06 | 20.04 | 20.49 | 19.60 | 20.45 | +4.337% | 206 | 1,548 | +10.513% |
| 2026-04-02 | 17.90 | 19.60 | 17.90 | 19.60 | -1.754% | 5 | 1,456 | +15.306% |
| 2026-04-01 | 20.71 | 20.74 | 19.76 | 19.95 | +1.320% | 151 | 1,456 | +13.283% |
| 2026-03-31 | 17.60 | 19.70 | 17.60 | 19.69 | +14.810% | 16 | 1,362 | +14.779% |
| 2026-03-30 | 18.84 | 18.85 | 17.15 | 17.15 | -6.540% | 18 | 1,353 | +31.778% |
| 2026-03-27 | 19.00 | 19.20 | 18.10 | 18.35 | -10.706% | 76 | 1,353 | +23.161% |
| 2026-03-26 | 21.88 | 21.88 | 20.05 | 20.55 | -4.419% | 12 | 1,345 | +9.976% |
| 2026-03-25 | 20.55 | 22.37 | 20.55 | 21.50 | +9.137% | 14 | 1,344 | +5.116% |
| 2026-03-24 | 21.20 | 21.20 | 19.51 | 19.70 | -8.372% | 118 | 1,342 | +14.721% |
| 2026-03-23 | 20.75 | 21.50 | 20.70 | 21.50 | +6.068% | 7 | 1,270 | +5.116% |
| 2026-03-20 | 21.20 | 21.60 | 20.27 | 20.27 | -11.678% | 21 | 1,265 | +11.495% |
| 2026-03-19 | 22.25 | 22.95 | 21.85 | 22.95 | -3.975% | 22 | 1,273 | -1.525% |
| 2026-03-18 | 23.84 | 23.90 | 23.50 | 23.90 | -3.395% | 3 | 1,270 | -5.439% |
| 2026-03-17 | 24.60 | 24.85 | 24.35 | 24.74 | +3.819% | 10 | 1,271 | -8.650% |
| 2026-03-16 | 23.89 | 23.89 | 23.83 | 23.83 | +1.534% | 4 | 1,274 | -5.162% |
| 2026-03-13 | 24.70 | 24.70 | 22.80 | 23.47 | -4.321% | 31 | 1,270 | -3.707% |
| 2026-03-12 | 25.50 | 25.50 | 24.29 | 24.53 | -6.195% | 4 | 1,276 | -7.868% |
| 2026-03-11 | 26.00 | 26.32 | 25.90 | 26.15 | -3.860% | 24 | 1,273 | -13.576% |
| 2026-03-10 | 27.20 | 27.20 | 27.20 | 27.20 | +2.064% | 1 | 1,250 | -16.912% |
| 2026-03-09 | 26.15 | 26.98 | 25.15 | 26.65 | +4.715% | 17 | 1,249 | -15.197% |
| 2026-03-06 | 26.45 | 26.45 | 25.45 | 25.45 | -7.790% | 20 | 1,255 | -11.198% |
| 2026-03-05 | 30.28 | 30.28 | 26.50 | 27.60 | -4.893% | 10 | 1,242 | -18.116% |
| 2026-03-04 | 28.06 | 29.90 | 28.06 | 29.02 | +16.546% | 73 | 1,238 | -22.123% |
| 2026-03-03 | 24.38 | 25.23 | 24.38 | 24.90 | -6.672% | 54 | 1,281 | -9.237% |
| 2026-03-02 | 25.00 | 26.68 | 25.00 | 26.68 | +9.479% | 6 | 1,281 | -15.292% |
| 2026-02-27 | 25.00 | 25.02 | 24.37 | 24.37 | -10.074% | 4 | 1,283 | -7.263% |
| 2026-02-26 | 26.00 | 27.10 | 26.00 | 27.10 | +4.836% | 6 | 1,283 | -16.605% |
| 2026-02-25 | 24.50 | 26.00 | 24.23 | 25.85 | +10.707% | 13 | 1,281 | -12.573% |
| 2026-02-24 | 22.50 | 23.50 | 21.85 | 23.35 | +3.778% | 25 | 1,281 | -3.212% |
| 2026-02-23 | 23.40 | 23.40 | 22.05 | 22.50 | -10.180% | 9 | 1,261 | +0.444% |
| 2026-02-20 | 24.48 | 26.23 | 24.48 | 25.05 | +1.212% | 31 | 1,259 | -9.780% |
| 2026-02-19 | 24.10 | 25.50 | 24.10 | 24.75 | -4.808% | 19 | 1,269 | -8.687% |
| 2026-02-18 | 25.44 | 26.60 | 24.75 | 26.00 | +4.460% | 15 | 1,274 | -13.077% |
| 2026-02-17 | 23.97 | 27.00 | 23.97 | 24.89 | -1.621% | 31 | 1,272 | -9.200% |
| 2026-02-13 | 23.00 | 26.20 | 23.00 | 25.30 | +11.897% | 61 | 1,286 | -10.672% |
| 2026-02-12 | 26.00 | 26.00 | 22.14 | 22.61 | -15.159% | 90 | 1,286 | -0.044% |
| 2026-02-11 | 27.00 | 27.10 | 24.20 | 26.65 | -16.484% | 216 | 1,274 | -15.197% |
| 2026-02-10 | 32.31 | 33.30 | 31.60 | 31.91 | -3.828% | 59 | 1,218 | -29.176% |
| 2026-02-09 | 30.50 | 33.65 | 30.50 | 33.18 | +11.642% | 92 | 1,187 | -31.887% |
| 2026-02-06 | 29.00 | 31.00 | 28.20 | 29.72 | +25.666% | 39 | 1,115 | -23.957% |
| 2026-02-05 | 27.25 | 27.25 | 23.35 | 23.65 | -16.045% | 462 | 1,103 | -4.440% |
| 2026-02-04 | 30.90 | 30.90 | 26.50 | 28.17 | -10.571% | 99 | 888 | -19.773% |
| 2026-02-03 | 33.73 | 33.86 | 30.93 | 31.50 | -7.489% | 107 | 830 | -28.254% |
| 2026-02-02 | 36.90 | 36.90 | 33.10 | 34.05 | -15.613% | 531 | 746 | -33.627% |
| 2026-01-30 | 43.00 | 43.00 | 39.45 | 40.35 | -1.103% | 47 | 445 | -43.990% |
| 2026-01-29 | 41.55 | 41.55 | 40.60 | 40.80 | -5.774% | 34 | 405 | -44.608% |
| 2026-01-28 | 44.30 | 44.30 | 43.30 | 43.30 | -3.391% | 6 | 377 | -47.806% |
| 2026-01-27 | 47.00 | 47.00 | 44.50 | 44.82 | -4.026% | 18 | 375 | -49.576% |
| 2026-01-26 | 44.95 | 46.70 | 44.95 | 46.70 | +0.430% | 4 | 366 | -51.606% |
| 2026-01-23 | 47.08 | 47.90 | 46.45 | 46.50 | +2.423% | 15 | 363 | -51.398% |
| 2026-01-22 | 45.45 | 45.70 | 45.25 | 45.40 | +0.911% | 21 | 364 | -50.220% |
| 2026-01-21 | 45.05 | 45.05 | 44.99 | 44.99 | -0.022% | 10 | 364 | -49.767% |
| 2026-01-20 | 45.45 | 46.30 | 45.00 | 45.00 | -7.006% | 27 | 363 | -49.778% |
| 2026-01-16 | 48.56 | 49.40 | 47.00 | 48.39 | -1.846% | 23 | 335 | -53.296% |
| 2026-01-15 | 53.10 | 53.80 | 49.30 | 49.30 | -11.823% | 19 | 335 | -54.158% |
| 2026-01-14 | 56.30 | 56.30 | 55.60 | 55.91 | +2.212% | 10 | 317 | -59.578% |
| 2026-01-13 | 55.00 | 55.13 | 54.70 | 54.70 | -1.742% | 4 | 309 | -58.684% |
| 2026-01-12 | 55.67 | 55.67 | 55.67 | 55.67 | +5.038% | 1 | 309 | -59.404% |
| 2026-01-09 | 54.26 | 54.40 | 53.00 | 53.00 | +0.379% | 5 | 310 | -57.358% |
| 2026-01-08 | 54.00 | 54.00 | 52.00 | 52.80 | -3.685% | 11 | 311 | -57.197% |
| 2026-01-07 | 56.00 | 56.00 | 54.82 | 54.82 | -2.819% | 5 | 310 | -58.774% |
| 2026-01-06 | 58.00 | 58.00 | 55.80 | 56.41 | -3.573% | 7 | 309 | -59.936% |
| 2026-01-05 | 58.30 | 58.50 | 58.30 | 58.50 | +10.377% | 8 | 304 | -61.368% |
| 2026-01-02 | 50.65 | 53.00 | 50.11 | 53.00 | +1.630% | 8 | 304 | -57.358% |
| 2025-12-31 | 52.15 | 52.15 | 52.15 | 52.15 | -1.697% | 1 | 300 | -56.663% |
| 2025-12-30 | 55.10 | 55.10 | 53.05 | 53.05 | -3.493% | 8 | 300 | -57.399% |
| 2025-12-29 | 54.65 | 55.20 | 54.65 | 54.97 | -1.839% | 12 | 299 | -58.887% |
| 2025-12-26 | 57.09 | 57.30 | 56.00 | 56.00 | -1.582% | 6 | 300 | -59.643% |
| 2025-12-24 | 56.90 | 56.90 | 56.90 | 56.90 | +0.088% | 1 | 299 | -60.281% |
| 2025-12-23 | 57.50 | 57.50 | 56.00 | 56.85 | -5.877% | 26 | 299 | -60.246% |
| 2025-12-22 | 60.61 | 60.61 | 60.40 | 60.40 | +4.156% | 11 | 294 | -62.583% |
| 2025-12-19 | 57.99 | 57.99 | 57.99 | 57.99 | -4.133% | 1 | 294 | -61.028% |
| 2025-12-18 | 61.00 | 61.00 | 60.49 | 60.49 | +4.293% | 3 | 294 | -62.638% |
| 2025-12-17 | 62.00 | 62.00 | 58.00 | 58.00 | -0.172% | 5 | 294 | -61.034% |
| 2025-12-16 | 58.00 | 58.10 | 58.00 | 58.10 | +2.397% | 3 | 293 | -61.102% |
| 2025-12-15 | 56.90 | 57.85 | 55.99 | 56.74 | -4.139% | 29 | 291 | -60.169% |
| 2025-12-12 | 59.65 | 59.65 | 57.50 | 59.19 | -4.701% | 12 | 281 | -61.818% |
| 2025-12-11 | 62.34 | 62.34 | 62.11 | 62.11 | -15.726% | 11 | 277 | -63.613% |
| 2025-12-09 | 73.71 | 73.71 | 73.70 | 73.70 | +3.091% | 5 | 281 | -69.335% |
| 2025-12-08 | 71.49 | 71.49 | 71.49 | 71.49 | -2.068% | 1 | 286 | -68.387% |
| 2025-12-04 | 73.00 | 73.00 | 73.00 | 73.00 | +2.313% | 1 | 285 | -69.041% |
| 2025-12-03 | 64.50 | 71.35 | 64.50 | 71.35 | +13.092% | 3 | 286 | -68.325% |
| 2025-12-01 | 61.58 | 63.09 | 61.58 | 63.09 | -1.591% | 120 | 286 | -64.178% |
| 2025-11-26 | 64.15 | 64.15 | 62.55 | 64.11 | +14.278% | 8 | 192 | -64.748% |
| 2025-11-25 | 53.70 | 56.10 | 53.70 | 56.10 | -0.971% | 3 | 192 | -59.715% |
| 2025-11-24 | 52.85 | 56.65 | 52.17 | 56.65 | +10.688% | 18 | 189 | -60.106% |
| 2025-11-21 | 50.77 | 51.18 | 50.00 | 51.18 | +2.504% | 6 | 181 | -55.842% |
| 2025-11-20 | 59.75 | 59.75 | 49.93 | 49.93 | -12.557% | 13 | 179 | -54.737% |
| 2025-11-18 | 55.00 | 57.10 | 55.00 | 57.10 | +3.069% | 3 | 168 | -60.420% |
| 2025-11-17 | 58.60 | 58.60 | 55.00 | 55.40 | -14.900% | 13 | 166 | -59.206% |
| 2025-11-14 | 57.35 | 65.10 | 57.35 | 65.10 | +6.721% | 3 | 158 | -65.284% |
| 2025-11-13 | 65.36 | 65.36 | 61.00 | 61.00 | -13.105% | 11 | 155 | -62.951% |
| 2025-11-11 | 71.90 | 71.90 | 69.50 | 70.20 | -6.674% | 16 | 145 | -67.806% |
| 2025-11-10 | 76.00 | 76.00 | 75.22 | 75.22 | +12.774% | 4 | 139 | -69.955% |
| 2025-11-07 | 62.50 | 66.70 | 61.00 | 66.70 | -3.960% | 9 | 140 | -66.117% |
| 2025-11-06 | 67.19 | 70.15 | 67.19 | 69.45 | -8.074% | 14 | 131 | -67.459% |
| 2025-11-04 | 79.90 | 80.85 | 75.55 | 75.55 | -6.440% | 23 | 118 | -70.086% |
| 2025-11-03 | 80.75 | 80.75 | 80.75 | 80.75 | -3.628% | 1 | 133 | -72.012% |
| 2025-10-31 | 82.53 | 83.79 | 82.25 | 83.79 | +12.319% | 24 | 133 | -73.028% |
| 2025-10-30 | 79.15 | 79.15 | 74.60 | 74.60 | -9.246% | 2 | 110 | -69.705% |
| 2025-10-27 | 83.00 | 83.00 | 82.20 | 82.20 | +34.754% | 3 | 110 | -72.506% |
| 2025-10-22 | 65.00 | 65.00 | 61.00 | 61.00 | -13.487% | 8 | 110 | -62.951% |
| 2025-10-21 | 70.51 | 70.51 | 70.51 | 70.51 | -0.127% | 1 | 111 | -67.948% |
| 2025-10-20 | 70.60 | 70.60 | 70.60 | 70.60 | +8.001% | 1 | 111 | -67.989% |
| 2025-10-17 | 65.37 | 65.37 | 65.37 | 65.37 | -6.614% | 40 | 112 | -65.428% |
| 2025-10-16 | 70.00 | 70.00 | 70.00 | 70.00 | -5.914% | 5 | 72 | -67.714% |
| 2025-10-15 | 74.40 | 74.40 | 74.40 | 74.40 | -1.548% | 1 | 67 | -69.624% |
| 2025-10-13 | 75.57 | 75.57 | 75.57 | 75.57 | -2.111% | 1 | 66 | -70.094% |
| 2025-10-10 | 82.40 | 82.40 | 77.20 | 77.20 | -8.368% | 3 | 67 | -70.725% |
| 2025-10-09 | 84.25 | 84.25 | 84.25 | 84.25 | -0.484% | 12 | 64 | -73.175% |
| 2025-10-08 | 82.56 | 84.66 | 82.56 | 84.66 | +6.197% | 3 | 52 | -73.305% |
| 2025-10-07 | 77.88 | 80.35 | 77.88 | 79.72 | -0.350% | 17 | 50 | -71.651% |
| 2025-10-06 | 82.19 | 82.19 | 80.00 | 80.00 | -4.249% | 11 | 41 | -71.750% |
| 2025-10-03 | 80.00 | 83.55 | 80.00 | 83.55 | +5.094% | 5 | 37 | -72.950% |
| 2025-10-02 | 78.83 | 79.50 | 78.83 | 79.50 | +6.970% | 2 | 39 | -71.572% |
| 2025-10-01 | 77.45 | 77.45 | 72.95 | 74.32 | +0.419% | 33 | 37 | -69.591% |
| 2025-09-30 | 75.00 | 75.00 | 74.01 | 74.01 | +7.417% | 2 | 40 | -69.464% |
| 2025-09-29 | 65.00 | 68.90 | 65.00 | 68.90 | +17.537% | 25 | 39 | -67.199% |
| 2025-09-26 | 58.62 | 58.62 | 58.62 | 58.62 | -1.163% | 1 | 21 | -61.447% |
| 2025-09-25 | 62.95 | 62.95 | 59.31 | 59.31 | -7.889% | 4 | 21 | -61.895% |
| 2025-09-24 | 65.35 | 66.75 | 64.39 | 64.39 | +2.206% | 5 | 20 | -64.901% |
| 2025-09-23 | 63.00 | 63.00 | 63.00 | 63.00 | +4.201% | 2 | 22 | -64.127% |
| 2025-09-22 | 60.40 | 61.00 | 60.05 | 60.46 | -0.149% | 5 | 20 | -62.620% |
| 2025-09-19 | 60.10 | 61.05 | 59.70 | 60.55 | +2.889% | 7 | 19 | -62.675% |
| 2025-09-18 | 60.00 | 61.39 | 58.85 | 58.85 | +3.209% | 8 | 14 | -61.597% |
| 2025-09-17 | 57.00 | 57.02 | 57.00 | 57.02 | +2.370% | 2 | 12 | -60.365% |
| 2025-09-16 | 55.25 | 55.85 | 55.25 | 55.70 | +4.112% | 5 | 14 | -59.425% |
| 2025-09-15 | 54.55 | 54.55 | 52.50 | 53.50 | 0.000% | 11 | 11 | -57.757% |