Dark

SMCI20270115C15
SMCI Jan 15 2027 15.00 Call (SMCI270115C00015000)
option OPRA

EOD

Sep 17, 2026

26.25+18.510%(+4.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.2500	26.2500	26.2500	26.2500	+18.510%	3	1,886	0.000%
2026-09-16	22.1500	22.1500	22.1500	22.1500	+2.499%	1	1,889	+18.510%
2026-09-15	21.6100	21.6100	21.6100	21.6100	-15.586%	1	1,890	+21.472%
2026-09-11	25.3500	25.6000	25.3500	25.6000	+3.644%	7	1,889	+2.539%
2026-09-09	24.6000	25.0000	24.6000	24.7000	-5.000%	27	1,889	+6.275%
2026-09-08	26.1100	26.4000	26.0000	26.0000	0.000%	14	1,913	+0.962%
2026-09-04	26.0000	26.0000	26.0000	26.0000	+18.613%	1	1,924	+0.962%
2026-09-02	21.9200	21.9200	21.9200	21.9200	-2.143%	3	1,924	+19.754%
2026-09-01	22.0500	22.4500	21.8000	22.4000	-1.969%	39	1,924	+17.188%
2026-08-31	22.8000	22.8500	22.8000	22.8500	-3.789%	3	1,904	+14.880%
2026-08-27	24.0000	24.3500	23.5000	23.7500	-0.126%	243	1,905	+10.526%
2026-08-25	23.4000	23.7800	23.3500	23.7800	+16.284%	304	1,957	+10.387%
2026-08-24	20.4500	20.6000	20.4500	20.4500	-11.087%	383	2,212	+28.362%
2026-08-21	22.8000	23.0000	22.8000	23.0000	+2.679%	321	2,137	+14.130%
2026-08-20	22.3500	22.4500	22.2500	22.4000	-5.882%	11	2,458	+17.188%
2026-08-17	23.7700	23.8000	23.7100	23.8000	-7.752%	100	2,465	+10.294%
2026-08-14	25.7500	25.8000	25.0000	25.8000	+0.389%	15	2,389	+1.744%
2026-08-13	25.6500	25.7000	25.6500	25.7000	+16.818%	2	2,404	+2.140%
2026-08-12	21.1500	22.0100	21.1500	22.0000	+29.641%	6	2,406	+19.318%
2026-08-11	18.0500	18.0500	16.9700	16.9700	-4.930%	7	2,418	+54.685%
2026-08-10	18.5000	18.5000	17.8500	17.8500	+4.142%	2	2,415	+47.059%
2026-08-05	17.1500	17.1500	17.1400	17.1400	-0.349%	3	2,415	+53.151%
2026-08-04	16.8000	17.2000	16.8000	17.2000	+14.667%	5	2,415	+52.616%
2026-08-03	14.6500	15.0000	14.6500	15.0000	+1.215%	5	2,420	+75.000%
2026-07-31	14.7000	14.8200	14.7000	14.8200	+4.366%	3	2,429	+77.126%
2026-07-30	14.0000	14.2000	14.0000	14.2000	+8.397%	12	2,432	+84.859%
2026-07-29	14.0000	14.0000	13.1000	13.1000	-12.667%	3	2,444	+100.382%
2026-07-28	14.1000	15.0000	13.8000	15.0000	-3.537%	110	2,431	+75.000%
2026-07-27	16.9000	17.0000	15.4000	15.5500	-6.325%	342	2,431	+68.810%
2026-07-24	17.5000	17.5000	16.6000	16.6000	-10.753%	92	2,304	+58.133%
2026-07-23	17.3000	18.6000	17.3000	18.6000	+7.701%	3	2,392	+41.129%
2026-07-22	15.6000	18.2500	15.6000	17.2700	+41.557%	36	2,394	+51.998%
2026-07-21	12.2000	12.2000	12.2000	12.2000	+8.929%	24	2,414	+115.164%
2026-07-17	10.9500	11.2000	10.9500	11.2000	-4.681%	2	2,390	+134.375%
2026-07-16	12.4000	12.4000	11.7500	11.7500	-11.654%	6	2,388	+123.404%
2026-07-15	13.3000	13.3000	13.3000	13.3000	-8.276%	20	2,384	+97.368%
2026-07-13	14.4500	14.5000	14.4500	14.5000	-5.229%	500	2,364	+81.034%
2026-07-09	15.6000	15.6000	15.3000	15.3000	+14.607%	90	2,169	+71.569%
2026-07-08	13.5500	13.6400	13.3100	13.3500	+2.692%	22	2,082	+96.629%
2026-07-07	12.5300	13.0000	12.5000	13.0000	-8.644%	46	2,087	+101.923%
2026-07-06	14.2300	14.2300	14.2300	14.2300	-7.597%	1	2,082	+84.469%
2026-07-01	14.9000	15.4000	14.9000	15.4000	-5.463%	2	2,083	+70.455%
2026-06-30	15.8500	16.2900	15.8500	16.2900	+6.124%	108	2,081	+61.142%
2026-06-29	15.2500	15.3500	15.1500	15.3500	-7.530%	107	2,181	+71.010%
2026-06-18	16.6000	16.6000	16.6000	16.6000	+4.930%	16	2,091	+58.133%
2026-06-17	15.8200	15.8200	15.8200	15.8200	-8.130%	1	2,091	+65.929%
2026-06-16	17.2200	17.2200	17.2200	17.2200	-3.799%	3	2,091	+52.439%
2026-06-15	17.9000	17.9000	17.9000	17.9000	+3.230%	10	2,067	+46.648%
2026-06-12	16.7000	17.3400	16.0500	17.3400	-5.401%	24	2,067	+51.384%
2026-06-11	16.1100	18.3300	16.1100	18.3300	+12.454%	6	2,067	+43.208%
2026-06-10	19.8000	19.8000	16.3000	16.3000	-43.403%	412	2,067	+61.043%
2026-06-05	28.8000	28.8000	28.8000	28.8000	-14.030%	1	1,799	-8.854%
2026-06-03	33.3000	33.5000	32.8000	33.5000	-5.153%	23	1,800	-21.642%
2026-06-02	36.0500	36.2400	35.3200	35.3200	+2.674%	408	1,806	-25.680%
2026-06-01	34.0000	34.4000	33.4700	34.4000	+4.211%	32	2,085	-23.692%
2026-05-29	32.0000	33.9900	32.0000	33.0100	+13.828%	3	2,115	-20.479%
2026-05-28	27.0000	29.0000	27.0000	29.0000	+19.194%	4	2,117	-9.483%
2026-05-27	25.0000	25.0000	24.1000	24.3300	+2.442%	27	2,121	+7.891%
2026-05-26	23.7500	23.7500	23.7500	23.7500	+9.852%	2	2,140	+10.526%
2026-05-22	21.6200	21.6200	21.6200	21.6200	+11.386%	1	2,141	+21.415%
2026-05-20	19.4100	19.4100	19.4100	19.4100	+16.717%	2	2,141	+35.240%
2026-05-19	17.0000	17.0000	16.6300	16.6300	-2.176%	10	2,143	+57.847%
2026-05-18	17.0000	17.0000	17.0000	17.0000	-3.409%	100	2,143	+54.412%
2026-05-15	17.9000	17.9000	17.6000	17.6000	-9.278%	2	2,143	+49.148%
2026-05-14	19.7000	19.7000	19.1300	19.4000	+2.646%	4	2,252	+35.309%
2026-05-13	18.7700	18.9000	18.7700	18.9000	-1.869%	5	2,253	+38.889%
2026-05-12	19.3100	19.3100	19.0500	19.2600	-4.417%	6	2,253	+36.293%
2026-05-11	21.9000	22.3000	20.1500	20.1500	-6.971%	312	2,253	+30.273%
2026-05-08	21.6600	21.6600	21.6600	21.6600	+7.761%	1	1,987	+21.191%
2026-05-07	21.1100	22.0000	20.1000	20.1000	-0.248%	8	1,987	+30.597%
2026-05-06	18.1000	20.1500	18.1000	20.1500	+35.235%	27	1,991	+30.273%
2026-05-05	15.0000	15.0000	14.5000	14.9000	-1.325%	12	2,011	+76.174%
2026-05-04	14.7000	15.3500	14.7000	15.1000	+4.788%	40	2,006	+73.841%
2026-04-28	14.0000	14.5800	14.0000	14.4100	-9.085%	15	2,006	+82.165%
2026-04-24	15.8500	15.8500	15.8500	15.8500	+18.019%	2	1,993	+65.615%
2026-04-23	13.4300	13.4300	13.4300	13.4300	-16.428%	2	1,995	+95.458%
2026-04-22	16.0700	16.0700	16.0700	16.0700	+3.677%	5	1,995	+63.348%
2026-04-21	16.1000	16.2200	15.5000	15.5000	+2.243%	8	2,004	+69.355%
2026-04-20	15.2500	15.2500	15.1600	15.1600	-5.545%	101	2,004	+73.153%
2026-04-17	16.0500	16.0500	16.0500	16.0500	+3.017%	1	2,003	+63.551%
2026-04-16	14.4000	15.5800	14.4000	15.5800	+8.723%	5	2,004	+68.485%
2026-04-14	14.3300	14.3300	14.3300	14.3300	+11.518%	1	2,007	+83.182%
2026-04-10	12.7000	13.1800	12.7000	12.8500	+12.719%	15	2,006	+104.280%
2026-04-09	11.4000	11.4000	11.4000	11.4000	-1.724%	5	2,015	+130.263%
2026-04-08	11.6000	11.6000	11.6000	11.6000	+9.023%	5	2,020	+126.293%
2026-04-07	10.6400	10.6400	10.6400	10.6400	-2.831%	1	2,025	+146.711%
2026-04-06	11.5000	11.5000	10.9500	10.9500	+16.489%	4	2,024	+139.726%
2026-03-31	9.4000	9.4000	9.4000	9.4000	-0.844%	5	2,025	+179.255%
2026-03-30	10.1100	10.1100	9.4800	9.4800	-5.200%	8	2,030	+176.899%
2026-03-27	10.0000	10.7000	9.9500	10.0000	-5.213%	46	2,032	+162.500%
2026-03-26	11.2000	11.2000	10.3900	10.5500	-13.525%	40	2,028	+148.815%
2026-03-25	11.5000	12.2000	11.4000	12.2000	+20.197%	16	2,018	+115.164%
2026-03-24	10.0000	10.1500	10.0000	10.1500	-1.456%	3	2,014	+158.621%
2026-03-23	8.7800	10.3900	8.6500	10.3000	+12.568%	140	2,014	+154.854%
2026-03-20	11.0300	11.3500	9.1500	9.1500	-51.842%	131	1,915	+186.885%
2026-03-16	19.0000	19.0000	19.0000	19.0000	+6.264%	76	1,862	+38.158%
2026-03-13	17.8800	17.8800	17.8800	17.8800	-1.215%	1	1,820	+46.812%
2026-03-12	18.0000	18.1000	18.0000	18.1000	-5.974%	62	1,820	+45.028%
2026-03-11	19.2500	19.2500	19.2500	19.2500	+1.050%	1	1,783	+36.364%
2026-03-05	18.6000	19.0500	18.6000	19.0500	-1.550%	2	1,784	+37.795%
2026-03-04	17.9400	19.3500	17.9400	19.3500	+9.322%	3	1,784	+35.659%
2026-03-03	17.6000	17.7000	17.5500	17.7000	-2.479%	7	1,786	+48.305%
2026-03-02	18.1500	18.1500	18.1500	18.1500	-9.250%	75	1,783	+44.628%
2026-02-25	19.4800	20.0000	19.4800	20.0000	+11.421%	15	1,706	+31.250%
2026-02-24	17.9500	17.9500	17.9500	17.9500	-5.026%	6	1,706	+46.240%
2026-02-23	18.9000	18.9000	18.9000	18.9000	+0.800%	1	1,700	+38.889%
2026-02-19	18.9000	18.9000	18.7500	18.7500	+10.294%	6	1,701	+40.000%
2026-02-18	17.0000	17.0000	17.0000	17.0000	-5.817%	10	1,706	+54.412%
2026-02-13	18.1000	18.1000	18.0500	18.0500	+0.557%	6	1,696	+45.429%
2026-02-12	17.5000	17.9500	17.5000	17.9500	-10.250%	101	1,696	+46.240%
2026-02-11	20.3000	20.3000	19.9500	20.0000	-4.580%	101	1,697	+31.250%
2026-02-10	20.9400	20.9700	20.9400	20.9600	+6.127%	3	1,644	+25.239%
2026-02-09	20.0000	20.5000	19.7500	19.7500	-5.094%	54	1,644	+32.911%
2026-02-06	20.2000	21.2000	20.1900	20.8100	+6.173%	17	1,654	+26.141%
2026-02-04	21.5000	21.5000	19.6000	19.6000	+17.365%	16	1,657	+33.929%
2026-02-03	16.6000	16.7000	16.6000	16.7000	+5.363%	5	1,665	+57.186%
2026-02-02	15.8500	15.8500	15.8500	15.8500	-8.116%	1	1,662	+65.615%
2026-01-29	17.2500	17.2500	17.0000	17.2500	-8.971%	304	1,663	+52.174%
2026-01-28	18.9500	18.9500	18.9500	18.9500	+3.665%	1	1,509	+38.522%
2026-01-27	18.3400	18.3400	17.3000	18.2800	-2.766%	8	1,509	+43.600%
2026-01-23	19.3000	19.6700	18.8000	18.8000	-3.590%	13	1,509	+39.628%
2026-01-22	20.0200	20.0200	19.5000	19.5000	+6.557%	5	1,505	+34.615%
2026-01-21	18.3000	18.3000	18.3000	18.3000	-0.543%	2	1,505	+43.443%
2026-01-20	18.5000	18.5000	18.4000	18.4000	-7.305%	2	1,507	+42.663%
2026-01-16	17.7500	20.0100	17.7500	19.8500	+17.109%	22	1,505	+32.242%
2026-01-15	16.4000	17.0500	16.4000	16.9500	+9.355%	15	1,505	+54.867%
2026-01-14	16.0000	16.0000	15.5000	15.5000	-1.274%	9	1,506	+69.355%
2026-01-13	17.3000	17.3000	15.2500	15.7000	-10.846%	31	1,506	+67.197%
2026-01-12	17.6100	17.6100	17.6100	17.6100	+0.342%	20	1,491	+49.063%
2026-01-09	17.2000	17.5500	16.7000	17.5500	+2.094%	16	1,511	+49.573%
2026-01-08	16.6900	17.1900	16.6900	17.1900	-1.207%	22	1,513	+52.705%
2026-01-07	17.5400	17.5400	17.2500	17.4000	-1.136%	16	1,519	+50.862%
2026-01-06	17.1000	17.6500	17.0000	17.6000	+1.499%	15	1,525	+49.148%
2026-01-05	19.2300	19.2300	17.3400	17.3400	-5.556%	17	1,523	+51.384%
2026-01-02	18.3600	18.3600	18.3600	18.3600	+11.611%	10	1,530	+42.974%
2025-12-31	16.5000	16.5000	16.4500	16.4500	-4.360%	3	1,530	+59.574%
2025-12-30	17.2300	17.2300	17.2000	17.2000	-3.099%	8	1,530	+52.616%
2025-12-29	17.7500	17.7500	17.7500	17.7500	-1.444%	1	1,530	+47.887%
2025-12-26	17.6900	18.0100	17.6900	18.0100	-0.222%	4	1,530	+45.752%
2025-12-24	17.8500	18.0500	17.8500	18.0500	+0.838%	4	1,531	+45.429%
2025-12-23	17.6800	18.0000	17.6800	17.9000	-2.981%	5	1,531	+46.648%
2025-12-22	18.6500	18.6500	18.2500	18.4500	-0.270%	19	1,534	+42.276%
2025-12-19	17.5000	18.5000	17.5000	18.5000	+9.467%	11	1,538	+41.892%
2025-12-18	17.2000	17.2000	16.8300	16.9000	-2.874%	8	1,538	+55.325%
2025-12-17	17.3700	17.4000	17.3700	17.4000	-8.179%	2	1,538	+50.862%
2025-12-15	18.8500	18.9500	18.8500	18.9500	-8.232%	6	1,538	+38.522%
2025-12-11	20.3900	20.6500	20.3900	20.6500	-6.814%	6	1,538	+27.119%
2025-12-10	22.1600	22.1600	22.1600	22.1600	+0.271%	4	1,538	+18.457%
2025-12-09	22.1000	22.1000	22.1000	22.1000	-1.865%	1	1,539	+18.778%
2025-12-08	22.5500	22.5500	22.5200	22.5200	+7.648%	3	1,539	+16.563%
2025-12-01	20.9200	20.9200	20.9200	20.9200	+0.432%	8	1,539	+25.478%
2025-11-28	20.8500	20.8500	20.8300	20.8300	+2.611%	9	1,539	+26.020%
2025-11-26	20.3700	20.3700	20.3000	20.3000	+0.744%	5	1,538	+29.310%
2025-11-24	20.1500	20.1500	20.1500	20.1500	+0.700%	1	1,538	+30.273%
2025-11-21	19.0100	20.0100	19.0100	20.0100	+5.205%	2	1,537	+31.184%
2025-11-20	21.1500	21.1500	19.0200	19.0200	-13.898%	9	1,536	+38.013%
2025-11-19	22.0900	22.0900	22.0900	22.0900	-3.957%	1	1,534	+18.832%
2025-11-18	21.6500	23.0000	21.6500	23.0000	+2.359%	5	1,533	+14.130%
2025-11-17	22.4800	22.4800	22.4700	22.4700	+0.762%	5	1,532	+16.822%
2025-11-13	23.0500	23.0500	22.3000	22.3000	-14.264%	21	1,537	+17.713%
2025-11-11	27.4500	27.4500	26.0100	26.0100	-0.345%	2	1,516	+0.923%
2025-11-07	26.1000	26.1000	26.1000	26.1000	-7.611%	5	1,516	+0.575%
2025-11-06	29.2000	29.2000	28.2500	28.2500	-20.355%	6	1,516	-7.080%
2025-11-04	35.6000	35.6000	35.4700	35.4700	-9.051%	4	1,515	-25.994%
2025-10-31	38.0200	39.0000	38.0200	39.0000	+0.128%	2	1,515	-32.692%
2025-10-30	38.9500	38.9500	38.9500	38.9500	+3.867%	1	1,514	-32.606%
2025-10-27	37.5000	37.5000	37.5000	37.5000	+2.881%	3	1,514	-30.000%
2025-10-24	36.4500	36.4500	36.4500	36.4500	+2.821%	3	1,514	-27.984%
2025-10-23	35.4500	35.4500	35.4500	35.4500	-6.217%	555	1,513	-25.952%
2025-10-22	37.8000	37.8000	37.8000	37.8000	-10.107%	90	1,513	-30.556%
2025-10-21	42.0500	42.0500	42.0500	42.0500	+8.153%	20	1,494	-37.574%
2025-10-17	38.8800	38.8800	38.8800	38.8800	-5.516%	2	1,494	-32.485%
2025-10-15	41.1500	41.1500	41.1500	41.1500	-2.094%	90	1,495	-36.209%
2025-10-13	42.0300	42.0300	42.0300	42.0300	+4.813%	3	1,505	-37.545%
2025-10-10	41.7000	41.7000	40.1000	40.1000	-10.090%	100	1,507	-34.539%
2025-10-08	42.7500	44.6300	42.7500	44.6000	+7.341%	201	1,495	-41.143%
2025-10-07	41.5500	41.5500	41.5500	41.5500	+4.924%	2	1,540	-36.823%
2025-10-03	39.4500	39.6000	39.4500	39.6000	+14.583%	100	1,540	-33.712%
2025-09-30	34.5600	34.5600	34.5600	34.5600	+4.128%	5	1,577	-24.045%
2025-09-29	33.9600	33.9600	33.1000	33.1900	+2.123%	18	1,577	-20.910%
2025-09-26	32.5000	32.5000	32.5000	32.5000	+0.932%	1	1,582	-19.231%
2025-09-25	32.1000	32.2000	32.0000	32.2000	-5.710%	3	1,582	-18.478%
2025-09-24	34.1500	34.1500	34.1500	34.1500	-0.059%	1	1,582	-23.133%
2025-09-23	34.1500	34.1700	34.1500	34.1700	+4.816%	3	1,582	-23.178%
2025-09-18	32.6000	32.6000	32.6000	32.6000	+4.353%	2	1,583	-19.479%
2025-09-15	31.2400	31.2400	31.2400	31.2400	-2.222%	1	1,583	-15.973%
2025-09-10	32.2000	32.2000	31.9500	31.9500	+17.377%	3	1,584	-17.840%
2025-09-09	27.2200	27.2200	27.2200	27.2200	+1.303%	2	1,586	-3.564%
2025-09-08	26.8700	26.8700	26.8700	26.8700	-0.958%	7	1,586	-2.307%
2025-09-05	27.1300	27.1300	27.1300	27.1300	+0.481%	1	1,586	-3.244%
2025-09-04	27.2500	27.2500	27.0000	27.0000	-0.589%	7	1,586	-2.778%
2025-09-02	27.1600	27.1600	27.1600	27.1600	-12.669%	1	1,587	-3.351%
2025-08-28	31.3000	31.3000	31.1000	31.1000	+2.980%	3	1,586	-15.595%
2025-08-22	30.2000	30.2000	30.2000	30.2000	+1.444%	1	1,587	-13.079%
2025-08-21	29.3800	29.7700	29.3800	29.7700	+3.728%	4	1,587	-11.824%
2025-08-20	28.7900	28.7900	28.7000	28.7000	-6.818%	8	1,586	-8.537%
2025-08-19	30.8000	30.8000	30.8000	30.8000	-5.868%	50	1,591	-14.773%
2025-08-18	32.5000	32.7200	32.5000	32.7200	-1.446%	3	1,541	-19.774%
2025-08-13	33.6000	33.6000	32.8300	33.2000	+1.035%	65	1,541	-20.934%
2025-08-11	33.0400	33.0400	32.8600	32.8600	+1.734%	15	1,541	-20.116%
2025-08-08	32.3500	32.5000	32.3000	32.3000	-4.154%	65	1,536	-18.731%
2025-08-07	34.8500	34.8500	33.7000	33.7000	+3.852%	22	1,486	-22.107%
2025-08-06	32.5000	32.5500	32.0000	32.4500	-27.889%	67	1,482	-19.106%
2025-08-05	45.0000	45.0000	45.0000	45.0000	-2.280%	10	1,445	-41.667%
2025-08-04	46.0000	46.1500	46.0000	46.0500	+3.135%	12	1,445	-42.997%
2025-08-01	44.6500	44.6500	44.6500	44.6500	-8.878%	50	1,445	-41.209%
2025-07-31	49.0000	49.0000	49.0000	49.0000	0.000%	5	1,445	-46.429%
2025-07-30	49.0000	49.0000	49.0000	49.0000	+8.407%	50	1,445	-46.429%
2025-07-29	45.2000	45.2000	45.2000	45.2000	-2.165%	2	1,457	-41.925%
2025-07-28	43.4400	46.2000	43.4400	46.2000	+11.325%	20	1,458	-43.182%
2025-07-25	40.6700	41.5000	40.6700	41.5000	+3.750%	11	1,468	-36.747%
2025-07-24	40.0000	40.0000	40.0000	40.0000	+3.226%	5	1,468	-34.375%
2025-07-23	37.0000	38.7500	37.0000	38.7500	+5.014%	16	1,468	-32.258%
2025-07-22	36.9000	36.9000	36.9000	36.9000	-5.915%	50	1,475	-28.862%
2025-07-21	40.2000	40.2000	39.2200	39.2200	-1.950%	16	1,451	-33.070%
2025-07-18	40.0000	41.0000	40.0000	40.0000	0.000%	15	1,453	-34.375%
2025-07-16	40.6000	40.6000	40.0000	40.0000	-2.439%	6	1,463	-34.375%
2025-07-15	40.5000	42.0000	40.0000	41.0000	+10.811%	25	1,462	-35.976%
2025-07-14	37.0000	37.0000	37.0000	37.0000	-0.457%	1	1,451	-29.054%
2025-07-11	37.3800	37.3800	37.0000	37.1700	-0.748%	15	1,451	-29.379%
2025-07-10	37.5000	38.0000	37.4500	37.4500	+4.609%	20	1,451	-29.907%
2025-06-27	36.5100	36.5100	35.7700	35.8000	-1.729%	5	1,487	-26.676%
2025-06-26	35.0000	36.4300	35.0000	36.4300	+6.676%	13	1,487	-27.944%
2025-06-25	34.6700	34.6700	34.1200	34.1500	+17.759%	6	1,488	-23.133%
2025-06-23	32.2500	32.2500	28.6000	29.0000	-9.375%	95	1,483	-9.483%
2025-06-20	32.0000	32.0000	32.0000	32.0000	+1.587%	2	1,477	-17.969%
2025-06-16	30.5000	32.0000	30.5000	31.5000	+8.247%	165	1,478	-16.667%
2025-06-13	29.8500	30.2500	29.1000	29.1000	-7.325%	606	1,473	-9.794%
2025-06-12	31.4000	31.4000	31.4000	31.4000	+0.803%	75	1,475	-16.401%
2025-06-10	31.1500	31.1500	31.1500	31.1500	+3.833%	30	1,475	-15.730%
2025-06-05	30.0000	30.0000	30.0000	30.0000	-6.396%	2	1,475	-12.500%
2025-06-04	31.7200	32.0500	31.7200	32.0500	+12.259%	3	1,476	-18.097%
2025-05-30	28.0200	28.5500	27.8000	28.5500	-4.833%	54	1,476	-8.056%
2025-05-29	30.0000	30.0000	30.0000	30.0000	-0.332%	1	1,473	-12.500%
2025-05-28	30.1000	30.1000	30.1000	30.1000	-3.309%	6	1,473	-12.791%
2025-05-27	29.6400	31.1300	29.6400	31.1300	+10.117%	11	1,473	-15.676%
2025-05-23	27.9500	28.2700	27.9000	28.2700	-6.422%	12	1,478	-7.145%
2025-05-22	30.2100	30.2100	30.2100	30.2100	-0.428%	1	1,478	-13.108%
2025-05-21	30.3400	30.3400	30.3400	30.3400	-1.971%	6	1,477	-13.481%
2025-05-20	30.9500	30.9500	30.9500	30.9500	-8.078%	5	1,483	-15.186%
2025-05-16	34.3600	34.4000	33.6700	33.6700	+3.664%	30	1,483	-22.037%
2025-05-15	32.0000	32.8000	32.0000	32.4800	-3.045%	47	1,491	-19.181%
2025-05-14	33.3000	33.7500	32.7000	33.5000	+23.845%	13	1,518	-21.642%
2025-05-13	24.2300	27.0500	24.2300	27.0500	+21.355%	36	1,513	-2.957%
2025-05-12	23.0000	23.0000	21.9500	22.2900	+8.151%	66	1,542	+17.766%
2025-05-09	20.4000	20.6100	20.4000	20.6100	-3.239%	6	1,534	+27.365%
2025-05-08	21.0600	21.3000	21.0600	21.3000	+7.305%	3	1,533	+23.239%
2025-05-07	20.5000	20.6700	19.8500	19.8500	-7.243%	11	1,536	+32.242%
2025-05-06	21.5300	21.5300	21.4000	21.4000	-1.382%	15	1,536	+22.664%
2025-05-05	21.6500	21.8500	21.6500	21.7000	-4.825%	12	1,540	+20.968%
2025-05-02	22.5600	22.8000	22.5600	22.8000	+1.831%	14	1,547	+15.132%
2025-05-01	22.0000	22.3900	22.0000	22.3900	+10.404%	8	1,547	+17.240%
2025-04-30	18.9000	20.2800	18.6000	20.2800	-18.880%	73	1,553	+29.438%
2025-04-29	24.1000	25.0000	24.1000	25.0000	-1.264%	52	1,515	+5.000%
2025-04-28	25.3200	25.3200	25.3200	25.3200	+1.280%	2	1,515	+3.673%
2025-04-25	24.4600	25.0900	24.4300	25.0000	+2.669%	118	1,513	+5.000%
2025-04-24	23.6000	25.1700	23.5500	24.3500	+8.078%	1,111	1,458	+7.803%
2025-04-23	23.7500	23.7500	22.5300	22.5300	+12.650%	2	1,462	+16.511%
2025-04-17	20.5500	20.5500	20.0000	20.0000	-4.762%	3	1,462	+31.250%
2025-04-16	21.0000	21.0000	21.0000	21.0000	-6.459%	2	1,462	+25.000%
2025-04-14	22.4500	22.4500	22.4500	22.4500	-14.476%	1	1,462	+16.927%
2025-04-09	21.6500	26.2500	21.6500	26.2500	+9.375%	6	1,463	0.000%
2025-04-08	22.4400	24.7000	22.4400	24.0000	+6.667%	327	1,462	+9.375%
2025-04-07	19.8000	22.5000	19.8000	22.5000	+9.917%	252	1,789	+16.667%
2025-04-04	20.6000	20.6000	19.1100	20.4700	-5.885%	1,170	1,893	+28.236%
2025-04-03	21.9700	22.7500	21.4500	21.7500	-9.863%	48	1,419	+20.690%
2025-04-02	23.7000	24.1300	22.8000	24.1300	-0.413%	16	1,386	+8.786%
2025-04-01	24.2300	24.2300	24.2300	24.2300	+5.256%	6	1,386	+8.337%
2025-03-31	23.0200	23.0200	23.0200	23.0200	-3.074%	1	1,386	+14.031%
2025-03-28	24.0000	24.0000	23.7500	23.7500	-1.042%	14	1,385	+10.526%
2025-03-27	24.0000	24.0000	24.0000	24.0000	-9.434%	5	1,385	+9.375%
2025-03-26	26.5000	26.5000	26.5000	26.5000	-13.370%	5	1,385	-0.943%
2025-03-24	29.7500	30.5900	29.7500	30.5900	-1.323%	5	1,380	-14.188%
2025-03-21	31.0000	31.0000	31.0000	31.0000	+10.714%	10	1,375	-15.323%
2025-03-20	28.0000	28.0000	28.0000	28.0000	+0.865%	2	1,375	-6.250%
2025-03-18	27.7600	27.7600	27.7600	27.7600	-11.873%	1	1,375	-5.439%
2025-03-17	31.5000	31.5000	31.5000	31.5000	+8.621%	2	1,376	-16.667%
2025-03-13	29.0000	29.0000	29.0000	29.0000	-12.121%	1	1,374	-9.483%
2025-03-12	33.0000	33.0000	33.0000	33.0000	+12.821%	5	1,374	-20.455%
2025-03-11	28.8000	29.2500	28.0000	29.2500	+9.839%	5	1,374	-10.256%
2025-03-10	27.0000	27.0000	26.6300	26.6300	+1.602%	6	1,374	-1.427%
2025-03-07	26.2500	26.2500	26.2100	26.2100	-0.644%	8	1,379	+0.153%
2025-03-06	26.2500	26.3800	26.2500	26.3800	-6.121%	3	1,375	-0.493%
2025-03-05	28.4500	28.4500	28.1000	28.1000	+5.520%	11	1,372	-6.584%
2025-03-04	25.0100	26.7500	24.7500	26.6300	+6.520%	23	1,382	-1.427%
2025-03-03	29.5000	29.5000	25.0000	25.0000	-22.553%	128	1,394	+5.000%
2025-02-28	33.3500	33.3500	32.0900	32.2800	+1.478%	12	1,402	-18.680%
2025-02-27	37.8900	38.0100	31.8100	31.8100	-25.241%	87	1,400	-17.479%
2025-02-26	44.5000	44.5000	42.0000	42.5500	+10.233%	28	1,438	-38.308%
2025-02-25	38.0000	38.6000	34.4000	38.6000	-14.734%	172	1,251	-31.995%
2025-02-21	48.0000	48.0000	45.2700	45.2700	-9.460%	22	1,251	-42.015%
2025-02-20	48.8000	50.0000	48.8000	50.0000	+9.409%	8	1,251	-47.500%
2025-02-19	46.0000	54.9000	45.7000	45.7000	+1.556%	214	1,251	-42.560%
2025-02-18	43.3000	45.0000	41.9900	45.0000	+28.205%	64	1,389	-41.667%
2025-02-14	33.6700	36.4000	33.6700	35.1000	+9.688%	174	1,495	-25.214%
2025-02-13	27.4000	32.0000	27.4000	32.0000	+9.066%	84	1,495	-17.969%
2025-02-12	31.7900	31.7900	29.3400	29.3400	+2.052%	17	1,493	-10.532%
2025-02-11	31.3000	31.4000	28.5500	28.7500	-11.101%	403	1,485	-8.696%
2025-02-10	28.8500	32.3400	27.3000	32.3400	+25.495%	33	1,506	-18.831%
2025-02-07	25.0000	25.7700	25.0000	25.7700	+10.128%	36	1,488	+1.863%
2025-02-06	24.4000	24.4000	23.4000	23.4000	+6.849%	57	1,506	+12.179%
2025-02-05	21.4200	22.6000	20.8500	21.9000	+9.500%	61	1,451	+19.863%
2025-02-04	19.2000	20.0000	19.2000	20.0000	+9.890%	4	1,442	+31.250%
2025-02-03	18.1300	18.3100	17.2000	18.2000	-6.667%	265	1,440	+44.231%
2025-01-31	19.3400	19.5000	19.3400	19.5000	+1.563%	30	1,195	+34.615%
2025-01-30	18.8500	19.2400	18.8500	19.2000	+2.674%	31	1,195	+36.719%
2025-01-29	19.0000	19.0500	18.7000	18.7000	-2.094%	13	1,174	+40.374%
2025-01-28	18.5000	19.4000	18.5000	19.1000	-2.551%	146	1,182	+37.435%
2025-01-27	21.2500	21.6000	19.4500	19.6000	-17.334%	28	1,044	+33.929%
2025-01-24	23.7100	23.7100	23.7100	23.7100	+0.894%	20	1,026	+10.713%
2025-01-23	23.5500	23.5500	23.5000	23.5000	-2.083%	21	1,016	+11.702%
2025-01-22	23.4000	25.0000	23.4000	24.0000	+7.817%	29	1,000	+9.375%
2025-01-21	22.4500	22.4500	22.2600	22.2600	+3.056%	6	993	+17.925%
2025-01-16	21.6000	21.6000	21.6000	21.6000	+0.605%	2	987	+21.528%
2025-01-15	21.3900	21.4700	21.3100	21.4700	+0.798%	7	985	+22.264%
2025-01-14	21.9000	21.9000	21.3000	21.3000	+0.472%	3	979	+23.239%
2025-01-13	19.9500	21.2000	19.9500	21.2000	-14.688%	23	978	+23.821%
2025-01-07	25.7500	25.7500	24.8100	24.8500	-4.423%	67	956	+5.634%
2025-01-06	26.2200	27.0000	26.0000	26.0000	+9.705%	20	967	+0.962%
2025-01-03	22.8000	23.7000	22.8000	23.7000	+14.881%	38	972	+10.759%
2025-01-02	21.2000	21.2000	20.4600	20.6300	-0.722%	31	963	+27.242%
2024-12-31	20.7800	20.7800	20.7800	20.7800	-3.349%	1	933	+26.323%
2024-12-30	21.5000	21.5000	21.5000	21.5000	-5.660%	10	933	+22.093%
2024-12-27	22.4500	22.7900	22.4400	22.7900	-5.553%	8	933	+15.182%
2024-12-26	24.1300	24.1300	24.1300	24.1300	-0.289%	5	929	+8.786%
2024-12-24	24.8600	24.8600	24.2000	24.2000	+7.556%	5	923	+8.471%
2024-12-20	22.8400	22.8400	22.5000	22.5000	+2.740%	25	923	+16.667%
2024-12-19	21.9000	21.9000	21.9000	21.9000	-4.783%	20	938	+19.863%
2024-12-18	24.7500	24.7500	23.0000	23.0000	-4.604%	17	950	+14.130%
2024-12-17	24.9500	25.3700	24.1100	24.1100	+1.090%	8	953	+8.876%
2024-12-16	24.6000	24.6000	23.8500	23.8500	-10.000%	58	955	+10.063%
2024-12-13	26.8600	26.8600	26.4000	26.5000	-5.694%	116	943	-0.943%
2024-12-12	28.1000	28.1000	28.1000	28.1000	+1.261%	1	892	-6.584%
2024-12-11	26.9000	28.3000	26.9000	27.7500	-9.521%	32	892	-5.405%
2024-12-10	31.8000	32.6500	30.3500	30.6700	-15.579%	86	868	-14.411%
2024-12-09	34.9500	36.3300	34.9500	36.3300	+5.000%	22	786	-27.746%
2024-12-06	33.9400	34.8000	33.6000	34.6000	+8.702%	146	802	-24.133%
2024-12-05	31.9500	31.9500	31.8300	31.8300	-1.455%	3	799	-17.531%
2024-12-04	32.3000	32.3000	32.3000	32.3000	+5.383%	2	800	-18.731%
2024-12-03	32.1500	32.1500	30.6500	30.6500	-6.612%	50	802	-14.356%
2024-12-02	26.5300	33.3000	26.5300	32.8200	+35.340%	131	772	-20.018%
2024-11-29	23.3500	24.2500	23.3500	24.2500	-10.747%	212	900	+8.247%
2024-11-27	27.1700	27.1700	27.1700	27.1700	+3.505%	15	795	-3.386%
2024-11-26	25.9500	26.7000	25.9500	26.2500	-7.080%	71	795	0.000%
2024-11-25	26.9000	30.7000	26.9000	28.2500	+18.449%	41	778	-7.080%
2024-11-22	22.7300	24.7500	22.7300	23.8500	+10.776%	148	776	+10.063%
2024-11-21	19.5000	21.6900	19.5000	21.5300	+18.950%	41	778	+21.923%
2024-11-20	17.7000	18.1000	17.2000	18.1000	-8.075%	12	788	+45.028%
2024-11-19	18.6500	20.5200	18.6500	19.6900	+37.213%	38	796	+33.316%
2024-11-18	13.0000	15.8700	13.0000	14.3500	+17.143%	48	797	+82.927%
2024-11-15	10.5000	12.2500	10.3500	12.2500	+12.592%	122	793	+114.286%
2024-11-14	11.2000	11.6500	10.2600	10.8800	-14.331%	69	774	+141.268%
2024-11-13	13.4000	13.7000	12.7000	12.7000	-7.771%	40	780	+106.693%
2024-11-12	14.5300	14.9000	13.5500	13.7700	-9.109%	179	761	+90.632%
2024-11-11	13.6500	15.5300	13.6500	15.1500	-8.182%	123	794	+73.267%
2024-11-08	17.0000	17.0000	16.1200	16.5000	0.000%	42	693	+59.091%
2024-11-07	14.5000	16.8500	14.5000	16.5000	+11.713%	56	672	+59.091%
2024-11-06	14.0500	14.7700	11.6000	14.7700	-24.489%	254	628	+77.725%
2024-11-05	18.1500	19.7300	17.9000	19.5600	+8.667%	307	420	+34.202%
2024-11-04	14.1900	19.5000	14.1900	18.0000	0.000%	98	134	+45.833%
2024-11-01	20.0000	20.0000	17.9000	18.0000	0.000%	100	49	+45.833%