HOOD280121P00080000
HOOD Jan 21 2028 80.00 Put
optionOPRA
EODOct 30, 2026
18.02USD+18.164%(+2.77)60Vol2,175OI
HOOD280121P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 17.50 | 18.40 | 17.45 | 18.02 | +18.164% | 60 | 2,160 | 0.000% |
| 2026-10-29 | 15.25 | 15.25 | 15.25 | 15.25 | +0.660% | 1 | 2,159 | +18.164% |
| 2026-10-28 | 15.10 | 15.60 | 15.10 | 15.15 | +1.815% | 18 | 2,155 | +18.944% |
| 2026-10-27 | 14.55 | 14.88 | 14.45 | 14.88 | -3.062% | 41 | 2,129 | +21.102% |
| 2026-10-26 | 15.35 | 15.45 | 15.35 | 15.35 | +3.716% | 8 | 2,128 | +17.394% |
| 2026-10-23 | 14.75 | 14.90 | 14.60 | 14.80 | +0.339% | 25 | 2,126 | +21.757% |
| 2026-10-22 | 14.45 | 14.85 | 14.45 | 14.75 | +6.421% | 13 | 2,113 | +22.169% |
| 2026-10-21 | 13.85 | 13.86 | 13.85 | 13.86 | -4.808% | 5 | 2,108 | +30.014% |
| 2026-10-19 | 14.35 | 14.56 | 14.23 | 14.56 | +0.206% | 48 | 2,111 | +23.764% |
| 2026-10-16 | 14.53 | 14.53 | 14.53 | 14.53 | +8.030% | 1 | 2,111 | +24.019% |
| 2026-10-15 | 15.45 | 15.45 | 13.45 | 13.45 | -0.370% | 132 | 2,048 | +33.978% |
| 2026-10-14 | 12.36 | 13.60 | 12.25 | 13.50 | +11.570% | 10 | 2,040 | +33.481% |
| 2026-10-12 | 12.04 | 12.10 | 12.00 | 12.10 | +0.415% | 23 | 2,029 | +48.926% |
| 2026-10-09 | 12.50 | 12.50 | 12.05 | 12.05 | -3.213% | 9 | 2,031 | +49.544% |
| 2026-10-08 | 12.25 | 12.45 | 12.25 | 12.45 | +3.750% | 2 | 2,030 | +44.739% |
| 2026-10-07 | 12.16 | 12.40 | 12.00 | 12.00 | +4.348% | 7 | 2,026 | +50.167% |
| 2026-10-06 | 11.35 | 11.50 | 11.35 | 11.50 | +1.322% | 4 | 2,025 | +56.696% |
| 2026-10-05 | 11.65 | 11.65 | 11.25 | 11.35 | -3.732% | 62 | 2,053 | +58.767% |
| 2026-10-02 | 11.40 | 11.81 | 11.38 | 11.79 | -1.339% | 28 | 2,063 | +52.841% |
| 2026-10-01 | 12.15 | 12.35 | 11.95 | 11.95 | -2.846% | 11 | 2,072 | +50.795% |
| 2026-09-30 | 11.70 | 12.30 | 11.70 | 12.30 | +3.361% | 16 | 2,071 | +46.504% |
| 2026-09-29 | 11.99 | 11.99 | 11.90 | 11.90 | +1.277% | 4 | 2,072 | +51.429% |
| 2026-09-28 | 11.60 | 11.82 | 11.60 | 11.75 | +2.531% | 5 | 2,073 | +53.362% |
| 2026-09-25 | 11.70 | 11.70 | 11.46 | 11.46 | -0.348% | 14 | 2,061 | +57.243% |
| 2026-09-24 | 11.90 | 11.90 | 11.35 | 11.50 | +0.437% | 28 | 2,048 | +56.696% |
| 2026-09-23 | 11.53 | 11.60 | 11.27 | 11.45 | -2.387% | 13 | 2,055 | +57.380% |
| 2026-09-22 | 11.65 | 11.87 | 11.63 | 11.73 | -2.250% | 45 | 2,032 | +53.623% |
| 2026-09-21 | 12.00 | 12.05 | 11.80 | 12.00 | -3.226% | 43 | 2,068 | +50.167% |
| 2026-09-18 | 13.14 | 13.14 | 12.40 | 12.40 | -14.777% | 8 | 2,071 | +45.323% |
| 2026-09-17 | 14.50 | 14.55 | 14.50 | 14.55 | -6.611% | 4 | 2,071 | +23.849% |
| 2026-09-16 | 14.93 | 15.58 | 14.93 | 15.58 | +11.206% | 7 | 2,070 | +15.661% |
| 2026-09-15 | 14.30 | 14.30 | 14.01 | 14.01 | +1.375% | 5 | 2,069 | +28.622% |
| 2026-09-14 | 13.40 | 13.82 | 13.40 | 13.82 | -0.576% | 7 | 2,068 | +30.391% |
| 2026-09-11 | 14.09 | 14.30 | 13.90 | 13.90 | +0.579% | 12 | 2,061 | +29.640% |
| 2026-09-10 | 13.83 | 13.83 | 13.82 | 13.82 | +1.097% | 3 | 2,061 | +30.391% |
| 2026-09-09 | 13.65 | 13.67 | 13.65 | 13.67 | 0.000% | 3 | 2,062 | +31.822% |
| 2026-09-08 | 12.95 | 13.68 | 12.95 | 13.67 | +7.216% | 4 | 2,064 | +31.822% |
| 2026-09-04 | 12.88 | 12.88 | 12.65 | 12.75 | +1.190% | 8 | 2,065 | +41.333% |
| 2026-09-03 | 13.50 | 13.53 | 12.52 | 12.60 | -16.000% | 76 | 2,056 | +43.016% |
| 2026-09-02 | 15.25 | 15.25 | 15.00 | 15.00 | -3.226% | 72 | 1,998 | +20.133% |
| 2026-08-28 | 15.15 | 15.50 | 15.15 | 15.50 | +4.097% | 11 | 1,989 | +16.258% |
| 2026-08-27 | 15.00 | 15.00 | 14.70 | 14.89 | -2.361% | 17 | 1,973 | +21.021% |
| 2026-08-26 | 15.29 | 15.29 | 15.25 | 15.25 | +0.660% | 20 | 1,953 | +18.164% |
| 2026-08-25 | 15.17 | 15.25 | 15.10 | 15.15 | -3.195% | 429 | 1,528 | +18.944% |
| 2026-08-24 | 15.65 | 15.65 | 15.65 | 15.65 | -2.187% | 1 | 1,529 | +15.144% |
| 2026-08-21 | 16.22 | 16.61 | 16.00 | 16.00 | -7.407% | 9 | 1,533 | +12.625% |
| 2026-08-20 | 17.28 | 17.28 | 17.28 | 17.28 | -2.976% | 1 | 1,532 | +4.282% |
| 2026-08-19 | 18.10 | 18.10 | 17.00 | 17.81 | -2.837% | 12 | 1,532 | +1.179% |
| 2026-08-18 | 18.70 | 18.70 | 18.33 | 18.33 | +3.559% | 7 | 1,529 | -1.691% |
| 2026-08-17 | 17.57 | 17.70 | 17.57 | 17.70 | +0.855% | 5 | 1,528 | +1.808% |
| 2026-08-13 | 17.40 | 17.60 | 17.40 | 17.55 | -5.340% | 4 | 1,527 | +2.678% |
| 2026-08-12 | 18.54 | 18.54 | 18.54 | 18.54 | -3.185% | 2 | 1,525 | -2.805% |
| 2026-08-11 | 19.10 | 19.15 | 19.05 | 19.15 | -1.289% | 4 | 1,525 | -5.901% |
| 2026-08-10 | 19.40 | 19.40 | 19.40 | 19.40 | -4.339% | 1 | 1,524 | -7.113% |
| 2026-08-06 | 20.28 | 20.28 | 20.28 | 20.28 | -2.734% | 2 | 1,522 | -11.144% |
| 2026-08-03 | 20.85 | 20.85 | 20.85 | 20.85 | -3.917% | 5 | 1,517 | -13.573% |
| 2026-07-31 | 21.70 | 21.70 | 21.70 | 21.70 | -0.138% | 1 | 1,517 | -16.959% |
| 2026-07-30 | 21.73 | 21.73 | 21.73 | 21.73 | +2.115% | 2 | 1,515 | -17.073% |
| 2026-07-29 | 21.40 | 21.40 | 21.28 | 21.28 | +5.608% | 3 | 1,514 | -15.320% |
| 2026-07-28 | 21.75 | 21.75 | 20.05 | 20.15 | -2.892% | 7 | 1,515 | -10.571% |
| 2026-07-27 | 20.75 | 20.75 | 20.75 | 20.75 | +5.706% | 2 | 1,515 | -13.157% |
| 2026-07-23 | 19.20 | 20.55 | 19.20 | 19.63 | +3.862% | 6 | 1,515 | -8.202% |
| 2026-07-21 | 18.90 | 18.90 | 18.90 | 18.90 | -2.326% | 1 | 1,514 | -4.656% |
| 2026-07-17 | 19.35 | 19.35 | 19.35 | 19.35 | +7.321% | 3 | 1,511 | -6.873% |
| 2026-07-16 | 17.20 | 18.03 | 17.20 | 18.03 | +6.372% | 2 | 1,513 | -0.055% |
| 2026-07-14 | 17.37 | 17.43 | 16.95 | 16.95 | -2.023% | 18 | 1,507 | +6.313% |
| 2026-07-13 | 17.22 | 17.45 | 17.22 | 17.30 | +1.170% | 3 | 1,508 | +4.162% |
| 2026-07-10 | 17.00 | 17.10 | 17.00 | 17.10 | +3.012% | 5 | 1,508 | +5.380% |
| 2026-07-09 | 16.60 | 16.60 | 16.60 | 16.60 | -1.775% | 1 | 1,509 | +8.554% |
| 2026-07-08 | 17.52 | 17.52 | 16.90 | 16.90 | +2.115% | 2 | 1,510 | +6.627% |
| 2026-07-07 | 16.73 | 16.73 | 16.55 | 16.55 | -0.301% | 7 | 1,505 | +8.882% |
| 2026-07-06 | 17.39 | 17.39 | 16.60 | 16.60 | -5.413% | 2 | 1,506 | +8.554% |
| 2026-07-02 | 16.52 | 17.55 | 16.52 | 17.55 | -2.500% | 19 | 1,518 | +2.678% |
| 2026-07-01 | 17.91 | 18.05 | 17.91 | 18.00 | -4.762% | 6 | 1,519 | +0.111% |
| 2026-06-29 | 18.90 | 18.90 | 18.90 | 18.90 | -6.759% | 1 | 1,520 | -4.656% |
| 2026-06-26 | 20.27 | 20.27 | 20.27 | 20.27 | +1.097% | 3 | 1,523 | -11.100% |
| 2026-06-25 | 20.08 | 20.08 | 20.05 | 20.05 | +4.919% | 5 | 1,518 | -10.125% |
| 2026-06-24 | 19.05 | 19.95 | 19.05 | 19.11 | +6.167% | 6 | 1,521 | -5.704% |
| 2026-06-22 | 17.27 | 18.00 | 17.27 | 18.00 | -1.693% | 6 | 1,525 | +0.111% |
| 2026-06-18 | 18.31 | 18.31 | 18.31 | 18.31 | +3.155% | 1 | 1,524 | -1.584% |
| 2026-06-17 | 19.50 | 19.55 | 17.75 | 17.75 | -11.250% | 43 | 1,527 | +1.521% |
| 2026-06-16 | 19.37 | 20.00 | 19.37 | 20.00 | +1.215% | 3 | 1,525 | -9.900% |
| 2026-06-15 | 20.05 | 20.05 | 19.74 | 19.76 | -8.050% | 12 | 1,528 | -8.806% |
| 2026-06-12 | 21.49 | 21.49 | 21.49 | 21.49 | -3.848% | 1 | 1,527 | -16.147% |
| 2026-06-11 | 22.97 | 22.97 | 21.60 | 22.35 | -2.699% | 8 | 1,531 | -19.374% |
| 2026-06-10 | 22.68 | 23.10 | 22.68 | 22.97 | -5.161% | 164 | 1,489 | -21.550% |
| 2026-06-09 | 23.85 | 24.22 | 23.67 | 24.22 | +1.722% | 6 | 1,493 | -25.599% |
| 2026-06-08 | 24.19 | 24.30 | 23.81 | 23.81 | -5.703% | 4 | 1,492 | -24.318% |
| 2026-06-05 | 23.74 | 25.25 | 23.70 | 25.25 | +8.930% | 18 | 1,490 | -28.634% |
| 2026-06-04 | 23.17 | 23.18 | 23.17 | 23.18 | -3.296% | 6 | 1,491 | -22.261% |
| 2026-06-03 | 23.97 | 23.97 | 23.97 | 23.97 | +6.723% | 1 | 1,490 | -24.823% |
| 2026-06-02 | 22.77 | 22.77 | 22.46 | 22.46 | +2.045% | 3 | 1,490 | -19.768% |
| 2026-06-01 | 22.50 | 22.50 | 22.01 | 22.01 | +4.810% | 4 | 1,489 | -18.128% |
| 2026-05-29 | 22.72 | 22.72 | 21.00 | 21.00 | -13.079% | 723 | 2,013 | -14.190% |
| 2026-05-28 | 25.19 | 25.19 | 24.16 | 24.16 | -5.588% | 9 | 2,014 | -25.414% |
| 2026-05-22 | 25.55 | 25.59 | 25.45 | 25.59 | +2.565% | 37 | 2,034 | -29.582% |
| 2026-05-20 | 25.04 | 25.04 | 24.95 | 24.95 | -2.729% | 7 | 2,037 | -27.776% |
| 2026-05-19 | 25.65 | 25.65 | 25.65 | 25.65 | +1.988% | 4 | 2,037 | -29.747% |
| 2026-05-18 | 25.15 | 25.15 | 25.15 | 25.15 | +7.433% | 1 | 2,036 | -28.350% |
| 2026-05-14 | 24.25 | 24.25 | 23.41 | 23.41 | -3.224% | 21 | 2,037 | -23.024% |
| 2026-05-12 | 23.76 | 24.50 | 23.76 | 24.19 | +1.426% | 4 | 2,035 | -25.506% |
| 2026-05-11 | 24.60 | 24.60 | 23.85 | 23.85 | -4.562% | 5 | 2,037 | -24.444% |
| 2026-05-08 | 25.00 | 25.00 | 24.99 | 24.99 | +1.297% | 3 | 2,035 | -27.891% |
| 2026-05-07 | 24.32 | 24.67 | 24.25 | 24.67 | -1.320% | 6 | 2,028 | -26.956% |
| 2026-05-06 | 24.75 | 25.00 | 24.75 | 25.00 | +1.010% | 2 | 2,028 | -27.920% |
| 2026-05-05 | 24.75 | 24.95 | 24.65 | 24.75 | +0.406% | 151 | 2,028 | -27.192% |
| 2026-05-04 | 24.65 | 24.65 | 24.65 | 24.65 | -8.602% | 1 | 2,082 | -26.897% |
| 2026-05-01 | 25.60 | 26.97 | 25.60 | 26.97 | +1.889% | 22 | 2,055 | -33.185% |
| 2026-04-30 | 26.47 | 26.47 | 26.47 | 26.47 | -2.969% | 1 | 2,054 | -31.923% |
| 2026-04-29 | 26.90 | 27.49 | 26.39 | 27.28 | +15.105% | 15 | 2,054 | -33.944% |
| 2026-04-28 | 24.01 | 24.17 | 23.70 | 23.70 | +0.296% | 25 | 2,047 | -23.966% |
| 2026-04-27 | 23.60 | 23.63 | 23.60 | 23.63 | +3.188% | 3 | 2,031 | -23.741% |
| 2026-04-24 | 23.46 | 23.46 | 22.90 | 22.90 | -0.737% | 2 | 2,034 | -21.310% |
| 2026-04-23 | 22.64 | 23.65 | 22.64 | 23.07 | +3.592% | 6 | 2,032 | -21.890% |
| 2026-04-22 | 22.15 | 22.31 | 22.15 | 22.27 | -1.110% | 3 | 2,027 | -19.084% |
| 2026-04-21 | 22.33 | 22.73 | 22.33 | 22.52 | +3.445% | 4 | 2,026 | -19.982% |
| 2026-04-20 | 20.40 | 22.75 | 20.40 | 21.77 | +0.787% | 29 | 2,026 | -17.226% |
| 2026-04-17 | 22.00 | 22.00 | 21.33 | 21.60 | -6.897% | 26 | 2,023 | -16.574% |
| 2026-04-16 | 23.33 | 23.60 | 23.20 | 23.20 | +2.338% | 15 | 2,039 | -22.328% |
| 2026-04-15 | 23.76 | 23.76 | 22.67 | 22.67 | -9.681% | 143 | 2,046 | -20.512% |
| 2026-04-14 | 26.80 | 26.80 | 24.85 | 25.10 | -8.992% | 177 | 2,017 | -28.207% |
| 2026-04-13 | 28.60 | 28.60 | 27.58 | 27.58 | -3.902% | 37 | 1,961 | -34.663% |
| 2026-04-10 | 29.23 | 29.23 | 28.05 | 28.70 | +3.722% | 12 | 1,926 | -37.213% |
| 2026-04-09 | 28.16 | 28.16 | 27.46 | 27.67 | +2.901% | 4 | 1,918 | -34.875% |
| 2026-04-08 | 26.00 | 26.89 | 26.00 | 26.89 | -3.378% | 11 | 1,918 | -32.986% |
| 2026-04-06 | 28.00 | 28.00 | 27.83 | 27.83 | -5.340% | 12 | 1,907 | -35.250% |
| 2026-04-02 | 29.40 | 29.40 | 29.40 | 29.40 | +5.000% | 1 | 1,894 | -38.707% |
| 2026-04-01 | 28.00 | 28.00 | 28.00 | 28.00 | -4.924% | 2 | 1,894 | -35.643% |
| 2026-03-31 | 29.45 | 29.45 | 29.45 | 29.45 | +5.179% | 1 | 1,896 | -38.812% |
| 2026-03-26 | 28.00 | 28.00 | 28.00 | 28.00 | +6.181% | 1 | 1,895 | -35.643% |
| 2026-03-25 | 26.37 | 26.37 | 26.37 | 26.37 | -6.523% | 1 | 1,894 | -31.665% |
| 2026-03-24 | 27.78 | 28.21 | 27.78 | 28.21 | +0.750% | 17 | 1,893 | -36.122% |
| 2026-03-20 | 27.55 | 28.00 | 27.55 | 28.00 | +3.973% | 101 | 1,910 | -35.643% |
| 2026-03-19 | 27.20 | 27.20 | 26.45 | 26.93 | +4.178% | 9 | 2,010 | -33.086% |
| 2026-03-17 | 25.77 | 25.85 | 25.71 | 25.85 | -4.330% | 6 | 2,003 | -30.290% |
| 2026-03-16 | 27.02 | 27.02 | 27.02 | 27.02 | -2.101% | 1 | 1,997 | -33.309% |
| 2026-03-13 | 26.00 | 27.68 | 26.00 | 27.60 | +2.222% | 8 | 1,996 | -34.710% |
| 2026-03-12 | 27.22 | 27.22 | 27.00 | 27.00 | +3.528% | 11 | 1,992 | -33.259% |
| 2026-03-11 | 25.55 | 26.08 | 25.55 | 26.08 | +2.154% | 22 | 1,985 | -30.905% |
| 2026-03-10 | 25.80 | 25.80 | 25.50 | 25.53 | -1.921% | 605 | 1,965 | -29.416% |
| 2026-03-09 | 26.27 | 26.80 | 26.03 | 26.03 | -1.402% | 4 | 2,543 | -30.772% |
| 2026-03-06 | 26.51 | 26.51 | 26.38 | 26.40 | +1.149% | 102 | 2,539 | -31.742% |
| 2026-03-05 | 25.25 | 26.10 | 25.10 | 26.10 | +2.073% | 7 | 2,439 | -30.958% |
| 2026-03-04 | 25.50 | 25.65 | 24.89 | 25.57 | -7.221% | 8 | 2,440 | -29.527% |
| 2026-03-03 | 27.56 | 27.56 | 27.56 | 27.56 | +0.952% | 2 | 2,440 | -34.615% |
| 2026-03-02 | 27.37 | 27.37 | 26.56 | 27.30 | -0.329% | 4 | 2,438 | -33.993% |
| 2026-02-27 | 26.73 | 27.39 | 26.64 | 27.39 | +4.026% | 8 | 2,434 | -34.210% |
| 2026-02-26 | 26.50 | 26.68 | 26.15 | 26.33 | -0.076% | 507 | 2,426 | -31.561% |
| 2026-02-25 | 27.24 | 27.24 | 26.30 | 26.35 | -5.284% | 6 | 1,923 | -31.613% |
| 2026-02-24 | 29.00 | 29.00 | 27.82 | 27.82 | -2.454% | 9 | 1,923 | -35.226% |
| 2026-02-23 | 27.25 | 28.52 | 27.25 | 28.52 | +6.220% | 7 | 1,922 | -36.816% |
| 2026-02-20 | 27.00 | 27.00 | 26.47 | 26.85 | -0.074% | 9 | 1,922 | -32.886% |
| 2026-02-18 | 26.87 | 26.87 | 26.87 | 26.87 | -2.291% | 1 | 1,923 | -32.936% |
| 2026-02-17 | 27.25 | 27.67 | 27.20 | 27.50 | +0.917% | 38 | 1,922 | -34.473% |
| 2026-02-13 | 28.48 | 28.76 | 27.15 | 27.25 | -6.034% | 112 | 1,813 | -33.872% |
| 2026-02-12 | 28.40 | 29.00 | 28.40 | 29.00 | +8.128% | 3 | 1,813 | -37.862% |
| 2026-02-11 | 25.85 | 27.67 | 25.85 | 26.82 | +11.056% | 30 | 1,812 | -32.811% |
| 2026-02-10 | 23.97 | 24.15 | 23.76 | 24.15 | +2.897% | 110 | 1,786 | -25.383% |
| 2026-02-09 | 24.95 | 25.10 | 23.47 | 23.47 | -7.635% | 68 | 1,722 | -23.221% |
| 2026-02-06 | 26.31 | 26.31 | 25.15 | 25.41 | -12.076% | 82 | 1,721 | -29.083% |
| 2026-02-05 | 26.50 | 28.90 | 26.50 | 28.90 | +12.451% | 1,272 | 1,664 | -37.647% |
| 2026-02-04 | 24.30 | 26.29 | 24.30 | 25.70 | +7.893% | 57 | 445 | -29.883% |
| 2026-02-03 | 22.65 | 23.83 | 22.65 | 23.82 | +5.398% | 11 | 443 | -24.349% |
| 2026-02-02 | 20.45 | 22.70 | 20.45 | 22.60 | +14.896% | 31 | 445 | -20.265% |
| 2026-01-30 | 18.70 | 19.67 | 18.70 | 19.67 | +1.917% | 5 | 434 | -8.388% |
| 2026-01-29 | 18.62 | 19.30 | 18.62 | 19.30 | +3.209% | 10 | 436 | -6.632% |
| 2026-01-28 | 18.50 | 18.70 | 18.50 | 18.70 | +3.889% | 3 | 427 | -3.636% |
| 2026-01-27 | 18.00 | 18.00 | 18.00 | 18.00 | +1.983% | 1 | 424 | +0.111% |
| 2026-01-23 | 17.65 | 17.65 | 17.65 | 17.65 | -5.108% | 1 | 423 | +2.096% |
| 2026-01-21 | 18.10 | 18.60 | 18.00 | 18.60 | +0.813% | 5 | 423 | -3.118% |
| 2026-01-20 | 18.74 | 18.74 | 18.45 | 18.45 | +2.500% | 21 | 422 | -2.331% |
| 2026-01-16 | 17.88 | 18.39 | 17.88 | 18.00 | +6.195% | 6 | 421 | +0.111% |
| 2026-01-15 | 16.75 | 16.95 | 16.75 | 16.95 | +2.541% | 6 | 421 | +6.313% |
| 2026-01-14 | 16.42 | 16.53 | 16.42 | 16.53 | +0.977% | 2 | 421 | +9.014% |
| 2026-01-13 | 16.37 | 16.37 | 16.37 | 16.37 | -3.706% | 1 | 421 | +10.079% |
| 2026-01-08 | 17.25 | 17.25 | 16.15 | 17.00 | +2.410% | 3 | 421 | +6.000% |
| 2026-01-07 | 16.60 | 16.60 | 16.60 | 16.60 | +5.063% | 1 | 419 | +8.554% |
| 2026-01-06 | 15.80 | 15.80 | 15.80 | 15.80 | -1.619% | 1 | 419 | +14.051% |
| 2026-01-05 | 16.37 | 16.37 | 16.06 | 16.06 | -8.229% | 4 | 420 | +12.204% |
| 2025-12-29 | 17.50 | 17.50 | 17.50 | 17.50 | +4.353% | 1 | 420 | +2.971% |
| 2025-12-26 | 16.57 | 16.77 | 16.55 | 16.77 | -0.357% | 5 | 420 | +7.454% |
| 2025-12-24 | 16.83 | 16.83 | 16.83 | 16.83 | +0.179% | 1 | 417 | +7.071% |
| 2025-12-23 | 17.40 | 17.40 | 16.70 | 16.80 | +0.299% | 4 | 417 | +7.262% |
| 2025-12-22 | 16.70 | 16.75 | 16.70 | 16.75 | -2.047% | 6 | 415 | +7.582% |
| 2025-12-19 | 17.31 | 17.31 | 17.10 | 17.10 | -2.453% | 2 | 411 | +5.380% |
| 2025-12-18 | 17.53 | 17.53 | 17.53 | 17.53 | -2.611% | 1 | 412 | +2.795% |
| 2025-12-17 | 18.00 | 18.00 | 18.00 | 18.00 | -2.121% | 1 | 412 | +0.111% |
| 2025-12-15 | 18.41 | 18.48 | 18.34 | 18.39 | +6.919% | 110 | 411 | -2.012% |
| 2025-12-11 | 16.38 | 17.20 | 16.37 | 17.20 | +10.115% | 34 | 463 | +4.767% |
| 2025-12-10 | 15.75 | 15.88 | 15.57 | 15.62 | +1.100% | 40 | 429 | +15.365% |
| 2025-12-09 | 15.55 | 15.55 | 15.30 | 15.45 | -2.091% | 41 | 391 | +16.634% |
| 2025-12-08 | 16.14 | 16.14 | 15.78 | 15.78 | -3.190% | 3 | 368 | +14.195% |
| 2025-12-05 | 16.30 | 16.30 | 16.30 | 16.30 | +3.165% | 1 | 367 | +10.552% |
| 2025-12-04 | 16.00 | 16.00 | 15.79 | 15.80 | -5.105% | 5 | 367 | +14.051% |
| 2025-12-03 | 16.98 | 16.98 | 16.60 | 16.65 | -2.915% | 14 | 367 | +8.228% |
| 2025-12-02 | 17.61 | 17.61 | 17.15 | 17.15 | -4.722% | 2 | 379 | +5.073% |
| 2025-12-01 | 17.88 | 18.35 | 17.88 | 18.00 | +3.746% | 3 | 377 | +0.111% |
| 2025-11-26 | 18.25 | 18.25 | 17.35 | 17.35 | -8.780% | 4 | 381 | +3.862% |
| 2025-11-25 | 19.02 | 19.02 | 19.02 | 19.02 | -4.181% | 1 | 381 | -5.258% |
| 2025-11-24 | 20.81 | 20.81 | 19.85 | 19.85 | -7.026% | 53 | 380 | -9.219% |
| 2025-11-21 | 21.85 | 22.30 | 21.35 | 21.35 | +1.667% | 4 | 348 | -15.597% |
| 2025-11-20 | 20.50 | 21.00 | 20.50 | 21.00 | +7.969% | 2 | 350 | -14.190% |
| 2025-11-19 | 19.30 | 19.45 | 19.30 | 19.45 | -1.419% | 2 | 350 | -7.352% |
| 2025-11-18 | 20.00 | 20.00 | 19.56 | 19.73 | -1.350% | 31 | 351 | -8.667% |
| 2025-11-17 | 19.50 | 20.00 | 19.40 | 20.00 | +7.817% | 5 | 345 | -9.900% |
| 2025-11-14 | 19.45 | 19.45 | 18.55 | 18.55 | -0.961% | 2 | 341 | -2.857% |
| 2025-11-13 | 18.90 | 18.90 | 18.65 | 18.73 | +10.894% | 202 | 339 | -3.791% |
| 2025-11-11 | 16.89 | 16.89 | 16.89 | 16.89 | -3.209% | 1 | 138 | +6.690% |
| 2025-11-07 | 18.20 | 18.20 | 17.35 | 17.45 | +0.867% | 14 | 137 | +3.266% |
| 2025-11-06 | 17.00 | 17.30 | 17.00 | 17.30 | +11.111% | 2 | 128 | +4.162% |
| 2025-11-05 | 15.65 | 15.65 | 15.57 | 15.57 | -0.511% | 2 | 127 | +15.735% |
| 2025-10-31 | 14.93 | 15.65 | 14.93 | 15.65 | +2.221% | 2 | 127 | +15.144% |
| 2025-10-30 | 15.04 | 15.31 | 15.04 | 15.31 | -0.390% | 2 | 127 | +17.701% |
| 2025-10-29 | 15.37 | 15.37 | 15.37 | 15.37 | +3.711% | 1 | 127 | +17.241% |
| 2025-10-28 | 14.82 | 14.82 | 14.82 | 14.82 | +0.407% | 3 | 127 | +21.592% |
| 2025-10-27 | 14.76 | 14.76 | 14.76 | 14.76 | -12.404% | 12 | 124 | +22.087% |
| 2025-10-23 | 16.85 | 16.85 | 16.85 | 16.85 | +2.183% | 1 | 124 | +6.944% |
| 2025-10-21 | 16.37 | 16.49 | 16.37 | 16.49 | +4.367% | 60 | 123 | +9.278% |
| 2025-10-16 | 16.20 | 16.20 | 15.80 | 15.80 | -0.315% | 5 | 69 | +14.051% |
| 2025-10-13 | 15.85 | 15.85 | 15.85 | 15.85 | +2.655% | 1 | 68 | +13.691% |
| 2025-10-10 | 15.56 | 15.56 | 15.44 | 15.44 | +8.732% | 9 | 67 | +16.710% |
| 2025-10-09 | 14.20 | 14.20 | 14.20 | 14.20 | +1.792% | 5 | 58 | +26.901% |
| 2025-10-08 | 13.95 | 13.95 | 13.95 | 13.95 | -0.712% | 1 | 53 | +29.176% |
| 2025-10-06 | 13.51 | 14.05 | 13.51 | 14.05 | +0.357% | 7 | 52 | +28.256% |
| 2025-10-03 | 14.00 | 14.00 | 14.00 | 14.00 | -2.098% | 3 | 47 | +28.714% |
| 2025-10-02 | 14.30 | 14.30 | 14.30 | 14.30 | -2.389% | 2 | 45 | +26.014% |
| 2025-10-01 | 14.65 | 14.65 | 14.65 | 14.65 | +0.342% | 1 | 45 | +23.003% |
| 2025-09-30 | 14.60 | 14.60 | 14.60 | 14.60 | -1.816% | 1 | 44 | +23.425% |
| 2025-09-29 | 14.87 | 14.87 | 14.87 | 14.87 | -9.052% | 1 | 44 | +21.184% |
| 2025-09-26 | 16.35 | 16.35 | 16.35 | 16.35 | +3.416% | 1 | 44 | +10.214% |
| 2025-09-24 | 15.85 | 15.85 | 15.81 | 15.81 | +1.022% | 10 | 44 | +13.978% |
| 2025-09-23 | 15.65 | 15.65 | 15.65 | 15.65 | -3.811% | 3 | 34 | +15.144% |
| 2025-09-19 | 16.15 | 16.27 | 16.15 | 16.27 | -0.061% | 2 | 31 | +10.756% |
| 2025-09-18 | 16.25 | 16.28 | 16.25 | 16.28 | -6.329% | 31 | 31 | +10.688% |
| 2025-09-17 | 17.38 | 17.38 | 17.38 | 17.38 | 0.000% | 30 | 30 | +3.682% |