Dark

SMCI20270115C20
SMCI Jan 15 2027 20.00 Call (SMCI270115C00020000)
option OPRA

EOD

Sep 17, 2026

21.45+31.514%(+5.14)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.5500	21.4500	18.5500	21.4500	+31.514%	17	2,252	0.000%
2026-09-16	16.2000	16.3100	16.2000	16.3100	-3.205%	15	2,267	+31.514%
2026-09-15	17.6500	17.7000	16.8400	16.8500	-10.657%	27	2,282	+27.300%
2026-09-14	18.8600	18.8600	18.8600	18.8600	-7.094%	1	2,300	+13.733%
2026-09-11	20.3000	20.3000	20.3000	20.3000	-2.404%	4	2,300	+5.665%
2026-09-09	20.6000	20.8000	20.6000	20.8000	-3.525%	8	2,304	+3.125%
2026-09-08	21.8000	21.8000	21.5500	21.5600	+0.748%	4	2,310	-0.510%
2026-09-04	19.4800	21.4000	19.4800	21.4000	+15.364%	113	2,383	+0.234%
2026-09-03	17.0000	18.6000	17.0000	18.5500	+6.000%	44	2,383	+15.633%
2026-09-02	17.3000	17.5000	17.3000	17.5000	+0.057%	6	2,399	+22.571%
2026-09-01	17.4900	17.4900	17.4900	17.4900	-4.583%	1	2,405	+22.642%
2026-08-31	18.3300	18.3300	18.3300	18.3300	+1.833%	1	2,406	+17.021%
2026-08-28	18.0000	18.0000	18.0000	18.0000	-5.013%	1	2,406	+19.167%
2026-08-26	19.0000	19.0000	18.9500	18.9500	-2.320%	11	2,405	+13.193%
2026-08-25	18.3500	19.4000	18.3500	19.4000	+18.654%	14	2,416	+10.567%
2026-08-24	15.7100	16.3500	15.7100	16.3500	-10.753%	2	2,427	+31.193%
2026-08-21	18.2400	18.5000	18.0000	18.3200	+4.507%	20	2,427	+17.085%
2026-08-19	18.5000	18.5000	17.5300	17.5300	+0.747%	2	2,435	+22.362%
2026-08-18	18.5000	18.5000	17.4000	17.4000	-8.228%	8	2,437	+23.276%
2026-08-17	19.6100	19.6100	18.9600	18.9600	-9.714%	7	2,438	+13.133%
2026-08-14	21.0000	21.0000	19.8000	21.0000	-1.408%	34	2,442	+2.143%
2026-08-13	19.9900	23.0000	19.9900	21.3000	+10.477%	45	2,475	+0.704%
2026-08-12	16.5000	19.2800	15.3500	19.2800	+47.739%	189	2,487	+11.255%
2026-08-11	14.1000	14.1000	13.0000	13.0500	-5.091%	43	2,631	+64.368%
2026-08-10	14.7700	15.0000	13.7500	13.7500	+2.612%	26	2,622	+56.000%
2026-08-07	12.4000	13.4300	12.4000	13.4000	+8.502%	49	2,613	+60.075%
2026-08-06	13.0000	13.1500	12.3500	12.3500	-4.264%	15	2,607	+73.684%
2026-08-05	13.5000	13.5900	12.9000	12.9000	-7.261%	51	2,610	+66.279%
2026-08-04	12.0000	14.0500	12.0000	13.9100	+19.914%	140	2,590	+54.206%
2026-08-03	11.4000	11.6000	11.4000	11.6000	+8.920%	4	2,494	+84.914%
2026-07-31	11.8000	11.8000	10.6000	10.6500	-1.662%	39	2,493	+101.408%
2026-07-30	10.8500	10.9500	10.6600	10.8300	+17.717%	76	2,494	+98.061%
2026-07-29	10.8000	10.8000	9.2000	9.2000	-19.861%	40	2,527	+133.152%
2026-07-28	10.7000	11.4900	10.7000	11.4800	-7.419%	23	2,521	+86.847%
2026-07-27	13.1000	13.1000	11.8900	12.4000	-4.247%	13	2,507	+72.984%
2026-07-24	12.8400	13.8000	12.8400	12.9500	-13.087%	18	2,497	+65.637%
2026-07-23	14.6000	14.9000	13.8000	14.9000	+10.946%	29	2,507	+43.960%
2026-07-22	12.6000	14.8500	12.6000	13.4300	+45.978%	149	2,534	+59.717%
2026-07-21	8.5000	9.2000	8.3000	9.2000	+17.197%	29	2,661	+133.152%
2026-07-20	8.0000	8.2000	7.8500	7.8500	-7.538%	10	2,652	+173.248%
2026-07-17	8.2500	8.8200	7.7000	8.4900	-0.702%	26	2,647	+152.650%
2026-07-16	9.4000	9.4500	8.5000	8.5500	-18.571%	40	2,635	+150.877%
2026-07-15	10.2000	10.5000	9.7500	10.5000	-5.405%	18	2,614	+104.286%
2026-07-14	10.7500	11.1000	10.7500	11.1000	+3.738%	8	2,604	+93.243%
2026-07-13	11.2500	11.2500	10.7000	10.7000	-8.936%	20	2,603	+100.467%
2026-07-10	11.7000	12.0000	11.7000	11.7500	0.000%	135	2,607	+82.553%
2026-07-09	11.9500	12.0300	11.7500	11.7500	+3.070%	53	2,610	+82.553%
2026-07-08	10.2500	11.4000	10.2500	11.4000	+17.526%	23	2,595	+88.158%
2026-07-07	10.3000	10.3000	9.4000	9.7000	-8.318%	109	2,588	+121.134%
2026-07-06	10.8800	11.0500	10.5800	10.5800	-2.847%	134	2,577	+102.741%
2026-07-02	11.9900	12.3500	10.4500	10.8900	-2.768%	49	2,565	+96.970%
2026-07-01	11.5000	11.8000	11.2000	11.2000	-13.246%	461	2,565	+91.518%
2026-06-30	11.9000	13.0500	11.9000	12.9100	+11.775%	40	2,145	+66.150%
2026-06-29	13.7500	13.7500	11.5500	11.5500	-14.444%	108	2,112	+85.714%
2026-06-26	14.2000	14.2000	13.5000	13.5000	-9.091%	15	2,089	+58.889%
2026-06-25	14.7500	14.8500	14.7500	14.8500	-1.656%	60	2,074	+44.444%
2026-06-24	15.6000	15.6000	14.6000	15.1000	-6.502%	54	2,095	+42.053%
2026-06-23	16.4000	16.5000	16.1500	16.1500	-11.749%	25	2,114	+32.817%
2026-06-22	16.2500	19.2500	16.2500	18.3000	+34.460%	208	2,117	+17.213%
2026-06-18	13.3500	13.9200	13.3500	13.6100	+13.891%	5	2,094	+57.605%
2026-06-17	12.4200	12.4200	11.9500	11.9500	-10.821%	8	2,094	+79.498%
2026-06-16	13.2000	13.4000	12.7500	13.4000	-4.286%	20	2,094	+60.075%
2026-06-15	14.7500	15.1500	14.0000	14.0000	+1.229%	36	2,070	+53.214%
2026-06-12	13.5000	14.7600	13.2500	13.8300	-7.800%	49	2,070	+55.098%
2026-06-11	12.8500	15.0800	12.7500	15.0000	+15.385%	77	2,070	+43.000%
2026-06-10	17.6800	18.3400	12.9100	13.0000	-39.675%	46	2,016	+65.000%
2026-06-09	26.6500	26.6500	21.5500	21.5500	-13.454%	5	1,991	-0.464%
2026-06-05	26.7200	26.7200	24.9000	24.9000	-14.872%	20	1,992	-13.855%
2026-06-04	28.2700	29.2500	28.2700	29.2500	+2.344%	2	1,993	-26.667%
2026-06-03	29.3000	29.3000	27.9900	28.5800	-10.267%	16	1,994	-24.948%
2026-06-02	30.3000	33.0000	30.3000	31.8500	+6.700%	39	2,001	-32.653%
2026-06-01	29.6000	29.8500	28.9300	29.8500	+5.477%	15	2,029	-28.141%
2026-05-29	26.4500	30.3700	26.4500	28.3000	+17.087%	77	2,039	-24.205%
2026-05-28	20.4000	25.1000	20.4000	24.1700	+17.330%	68	2,090	-11.254%
2026-05-27	19.9500	20.6000	19.6000	20.6000	+4.781%	43	2,127	+4.126%
2026-05-26	18.2700	20.1500	18.2700	19.6600	+9.526%	14	2,157	+9.105%
2026-05-22	17.2000	18.2600	17.2000	17.9500	+18.482%	19	2,164	+19.499%
2026-05-21	15.1500	15.1500	15.1500	15.1500	-6.481%	1	2,175	+41.584%
2026-05-20	14.3800	16.2000	14.3800	16.2000	+17.306%	20	2,175	+32.407%
2026-05-19	13.2800	13.8100	12.8500	13.8100	+2.677%	9	2,175	+55.322%
2026-05-18	13.4600	13.4600	13.1400	13.4500	-5.614%	33	2,175	+59.480%
2026-05-15	14.1000	14.2500	14.1000	14.2500	-11.491%	2	2,175	+50.526%
2026-05-14	15.5000	16.1000	15.5000	16.1000	+8.272%	5	2,179	+33.230%
2026-05-13	15.7400	15.7400	14.8700	14.8700	-2.171%	11	2,183	+44.250%
2026-05-12	15.6000	15.9000	14.5100	15.2000	-10.588%	13	2,183	+41.118%
2026-05-11	18.3400	18.3400	17.0000	17.0000	-2.746%	32	2,183	+26.176%
2026-05-08	15.5600	18.0000	15.5600	17.4800	+7.768%	54	2,224	+22.712%
2026-05-07	17.0500	18.0000	15.7000	16.2200	-5.698%	51	2,253	+32.244%
2026-05-06	15.7500	17.2000	14.8300	17.2000	+49.565%	109	2,269	+24.709%
2026-05-05	11.4000	11.5300	11.3500	11.5000	-0.862%	7	2,286	+86.522%
2026-05-04	12.0000	12.0000	11.3000	11.6000	+6.227%	28	2,288	+84.914%
2026-05-01	11.5400	11.5400	10.9200	10.9200	-1.622%	6	2,302	+96.429%
2026-04-30	10.4500	11.1000	10.3000	11.1000	+8.398%	41	2,302	+93.243%
2026-04-29	9.8000	10.3500	9.7000	10.2400	-5.448%	41	2,291	+109.473%
2026-04-28	10.9900	10.9900	10.7500	10.8300	-7.830%	43	2,291	+98.061%
2026-04-27	12.0700	12.0800	11.5400	11.7500	-7.188%	157	2,294	+82.553%
2026-04-24	11.6000	12.7500	11.6000	12.6600	+20.000%	63	2,179	+69.431%
2026-04-23	10.2200	11.3100	10.2200	10.5500	-15.936%	88	2,226	+103.318%
2026-04-22	12.5000	12.8100	12.2500	12.5500	+0.160%	17	2,265	+70.916%
2026-04-21	13.0500	13.0500	12.3300	12.5300	+4.243%	31	2,261	+71.189%
2026-04-20	11.7100	12.0500	11.5700	12.0200	+2.298%	8	2,261	+78.453%
2026-04-17	12.3500	12.3500	11.7500	11.7500	-2.893%	115	2,261	+82.553%
2026-04-16	10.8500	12.1000	10.8500	12.1000	+8.326%	43	2,170	+77.273%
2026-04-15	11.6900	11.6900	11.1700	11.1700	-0.268%	7	2,197	+92.032%
2026-04-14	10.8900	11.6300	10.8900	11.2000	+12.563%	55	2,201	+91.518%
2026-04-13	9.6900	10.2100	9.3000	9.9500	+1.634%	103	2,225	+115.578%
2026-04-10	8.8500	10.0000	8.7000	9.7900	+16.548%	267	2,289	+119.101%
2026-04-09	8.6500	8.6500	8.4000	8.4000	-1.754%	11	2,469	+155.357%
2026-04-08	8.4000	8.7600	8.3000	8.5500	+12.500%	25	2,478	+150.877%
2026-04-07	7.5500	7.7700	7.5500	7.6000	-2.564%	6	2,493	+182.237%
2026-04-06	8.1100	8.1100	7.8000	7.8000	-8.772%	15	2,497	+175.000%
2026-04-02	7.7000	8.5500	7.7000	8.5500	+8.228%	70	2,518	+150.877%
2026-04-01	8.4000	8.4000	7.9000	7.9000	-1.250%	15	2,518	+171.519%
2026-03-31	7.3500	8.0000	7.3500	8.0000	+13.475%	83	2,528	+168.125%
2026-03-30	7.8500	7.8500	6.6500	7.0500	-8.203%	37	2,578	+204.255%
2026-03-27	7.6000	7.8500	7.0000	7.6800	-1.538%	52	2,585	+179.297%
2026-03-26	8.7500	8.9400	7.8000	7.8000	-16.129%	122	2,592	+175.000%
2026-03-25	8.2500	9.5000	8.2500	9.3000	+17.722%	413	2,621	+130.645%
2026-03-24	7.4000	8.1000	7.0000	7.9000	+3.675%	198	2,840	+171.519%
2026-03-23	6.5000	7.7500	6.1000	7.6200	+10.435%	604	2,791	+181.496%
2026-03-20	7.4000	8.6000	6.7500	6.9000	-49.265%	887	2,533	+210.870%
2026-03-19	13.5000	13.8000	13.3300	13.6000	+6.250%	33	2,088	+57.721%
2026-03-18	14.1000	14.1000	12.8000	12.8000	-14.094%	3	2,071	+67.578%
2026-03-17	15.1000	15.1000	14.9000	14.9000	-2.932%	6	2,072	+43.960%
2026-03-16	14.8700	15.3500	14.5700	15.3500	+11.232%	5	2,072	+39.739%
2026-03-13	13.8000	13.8000	13.8000	13.8000	-6.122%	4	2,072	+55.435%
2026-03-12	14.7000	14.7000	14.7000	14.7000	-2.000%	11	2,068	+45.918%
2026-03-11	15.4500	15.4500	15.0000	15.0000	0.000%	7	2,068	+43.000%
2026-03-10	15.1000	15.4000	15.0000	15.0000	-1.961%	4	2,074	+43.000%
2026-03-09	13.8000	15.3000	13.8000	15.3000	+5.517%	28	2,072	+40.196%
2026-03-06	14.9000	15.1200	14.5000	14.5000	-3.846%	30	2,069	+47.931%
2026-03-05	16.0000	16.1000	15.0000	15.0800	-4.497%	11	2,070	+42.241%
2026-03-04	14.4500	15.7900	14.4500	15.7900	+11.986%	17	2,075	+35.845%
2026-03-03	13.9000	14.1000	13.9000	14.1000	-3.425%	24	2,078	+52.128%
2026-03-02	14.6000	14.6000	14.6000	14.6000	-7.006%	5	2,076	+46.918%
2026-02-27	15.0000	15.7000	15.0000	15.7000	+4.667%	2	2,076	+36.624%
2026-02-26	15.3500	15.3500	15.0000	15.0000	-11.504%	37	2,076	+43.000%
2026-02-25	15.2700	16.9500	15.2500	16.9500	+16.816%	7	2,080	+26.549%
2026-02-24	14.4200	14.5100	14.4200	14.5100	+2.908%	3	2,080	+47.829%
2026-02-23	15.1800	15.2800	14.1000	14.1000	-10.759%	72	2,081	+52.128%
2026-02-20	16.0000	16.0000	15.2500	15.8000	+2.265%	33	2,139	+35.759%
2026-02-19	14.8200	15.4500	14.8200	15.4500	+17.045%	17	2,168	+38.835%
2026-02-18	13.6000	13.6000	13.2000	13.2000	-7.042%	3	2,170	+62.500%
2026-02-17	13.5000	14.2000	13.5000	14.2000	-0.699%	36	2,168	+51.056%
2026-02-13	14.4000	14.7000	14.3000	14.3000	-2.389%	10	2,161	+50.000%
2026-02-12	15.4100	15.4100	14.6500	14.6500	-12.694%	8	2,161	+46.416%
2026-02-09	16.5000	16.9500	16.5000	16.7800	-5.198%	9	2,164	+27.831%
2026-02-06	15.4000	17.9100	15.4000	17.7000	+26.429%	24	2,171	+21.186%
2026-02-05	16.5000	16.5000	13.6000	14.0000	-17.889%	36	2,185	+53.214%
2026-02-04	15.9500	18.0500	15.2000	17.0500	+30.952%	202	2,188	+25.806%
2026-02-03	13.2000	13.2000	13.0100	13.0200	-9.331%	7	2,337	+64.747%
2026-02-02	13.4000	14.3600	13.4000	14.3600	+10.462%	10	2,330	+49.373%
2026-01-30	13.9000	13.9000	13.0000	13.0000	-5.797%	38	2,336	+65.000%
2026-01-29	14.0000	14.0000	13.4000	13.8000	-7.445%	29	2,322	+55.435%
2026-01-28	15.6800	15.7000	14.9100	14.9100	+0.269%	21	2,311	+43.863%
2026-01-27	13.7200	14.9100	13.7200	14.8700	+2.199%	49	2,317	+44.250%
2026-01-26	14.5000	15.0100	14.5000	14.5500	-4.902%	41	2,287	+47.423%
2026-01-23	16.8300	16.8300	15.2500	15.3000	-5.556%	161	2,304	+40.196%
2026-01-22	16.5000	16.8500	16.2000	16.2000	+0.310%	33	2,417	+32.407%
2026-01-21	15.4500	16.1500	14.8500	16.1500	+6.742%	20	2,418	+32.817%
2026-01-20	14.0000	15.4500	14.0000	15.1300	-6.316%	38	2,425	+41.771%
2026-01-16	14.0800	16.4500	14.0800	16.1500	+21.887%	91	2,448	+32.817%
2026-01-15	13.1500	13.6500	13.1500	13.2500	+7.287%	118	2,448	+61.887%
2026-01-14	12.7000	12.7000	12.2000	12.3500	-8.519%	24	2,359	+73.684%
2026-01-13	13.0100	13.5000	12.1000	13.5000	-3.226%	84	2,353	+58.889%
2026-01-12	13.8000	14.2900	13.4000	13.9500	-1.064%	77	2,358	+53.763%
2026-01-09	14.1000	14.1000	14.1000	14.1000	+2.545%	1	2,396	+52.128%
2026-01-08	13.9700	13.9700	13.3000	13.7500	-1.150%	58	2,395	+56.000%
2026-01-07	14.1500	14.1500	13.8500	13.9100	-2.863%	106	2,339	+54.206%
2026-01-06	14.3500	14.3500	13.4700	14.3200	+0.845%	90	2,335	+49.791%
2026-01-05	15.2500	15.4500	14.0400	14.2000	-5.333%	25	2,260	+51.056%
2026-01-02	14.4500	15.0000	14.4500	15.0000	+13.208%	37	2,263	+43.000%
2025-12-31	13.7400	13.7400	13.2000	13.2500	-2.574%	55	2,238	+61.887%
2025-12-30	14.2500	14.3000	13.6000	13.6000	-2.158%	25	2,238	+57.721%
2025-12-29	14.2000	14.5000	13.9000	13.9000	-3.136%	13	2,228	+54.317%
2025-12-26	14.1300	14.8000	14.1000	14.3500	-0.966%	22	2,225	+49.477%
2025-12-24	14.5100	14.5100	14.4000	14.4900	+0.277%	6	2,233	+48.033%
2025-12-23	14.7500	14.7500	14.3000	14.4500	-2.562%	21	2,233	+48.443%
2025-12-22	15.4100	15.4100	14.8300	14.8300	-2.241%	87	2,232	+44.639%
2025-12-19	14.1500	15.1700	14.1500	15.1700	+10.730%	276	2,172	+41.397%
2025-12-18	14.6500	14.6500	13.5000	13.7000	-2.143%	21	2,390	+56.569%
2025-12-17	15.1000	15.1000	14.0000	14.0000	-9.677%	13	2,375	+53.214%
2025-12-16	15.5000	15.7200	15.0000	15.5000	+0.649%	26	2,367	+38.387%
2025-12-15	15.9800	15.9800	15.4000	15.4000	-7.784%	21	2,383	+39.286%
2025-12-12	18.1200	18.1200	16.7000	16.7000	-5.382%	11	2,384	+28.443%
2025-12-11	17.0800	17.6500	16.9500	17.6500	-5.108%	38	2,393	+21.530%
2025-12-10	18.1500	18.6000	18.1500	18.6000	+0.270%	40	2,401	+15.323%
2025-12-09	18.5500	18.5500	18.5500	18.5500	-2.111%	1	2,417	+15.633%
2025-12-08	18.7000	19.0500	18.6000	18.9500	+4.178%	12	2,417	+13.193%
2025-12-05	18.3500	18.3600	18.1900	18.1900	+1.056%	4	2,423	+17.922%
2025-12-04	17.6000	18.1400	17.6000	18.0000	+3.567%	29	2,422	+19.167%
2025-12-03	17.0400	17.3800	17.0200	17.3800	+2.840%	5	2,418	+23.418%
2025-12-02	17.5000	17.7500	16.9000	16.9000	-2.594%	33	2,419	+26.923%
2025-12-01	16.5000	17.6500	16.5000	17.3500	-0.287%	25	2,428	+23.631%
2025-11-28	17.3800	17.5600	17.3800	17.4000	+1.754%	4	2,420	+23.276%
2025-11-26	17.1600	17.2200	16.8200	17.1000	+2.395%	55	2,413	+25.439%
2025-11-25	16.0000	16.7200	16.0000	16.7000	-3.857%	24	2,413	+28.443%
2025-11-24	16.6100	17.4000	16.6100	17.3700	+4.012%	16	2,405	+23.489%
2025-11-21	16.5300	16.9200	15.7500	16.7000	+4.702%	170	2,402	+28.443%
2025-11-20	19.4500	19.4500	15.9500	15.9500	-11.389%	14	2,395	+34.483%
2025-11-19	17.9500	18.0000	17.5300	18.0000	-6.977%	8	2,391	+19.167%
2025-11-18	18.2400	19.4400	18.2400	19.3500	+6.729%	12	2,385	+10.853%
2025-11-17	19.5000	19.5000	18.0000	18.1300	-10.909%	20	2,376	+18.312%
2025-11-14	19.7900	20.9000	19.7900	20.3500	+6.824%	24	2,365	+5.405%
2025-11-13	21.0000	21.0000	19.0500	19.0500	-10.815%	41	2,359	+12.598%
2025-11-12	22.1500	22.1500	21.3600	21.3600	-5.820%	37	2,338	+0.421%
2025-11-11	23.5000	23.5000	22.2000	22.6800	-6.281%	21	2,307	-5.423%
2025-11-10	24.8800	24.8800	23.4500	24.2000	+4.355%	25	2,304	-11.364%
2025-11-07	23.0000	23.1900	21.9500	23.1900	-3.375%	37	2,300	-7.503%
2025-11-06	25.4000	25.9000	24.0000	24.0000	-6.067%	33	2,296	-10.625%
2025-11-05	29.9000	29.9000	25.5500	25.5500	-24.963%	57	2,285	-16.047%
2025-11-03	35.1000	35.1000	33.5600	34.0500	-0.642%	16	2,271	-37.004%
2025-10-30	34.8400	34.8400	34.2700	34.2700	-5.410%	21	2,271	-37.409%
2025-10-29	36.2300	36.2300	36.2300	36.2300	-0.604%	5	2,250	-40.795%
2025-10-28	35.5500	36.4500	35.5500	36.4500	+8.482%	3	2,255	-41.152%
2025-10-27	33.7400	33.7400	33.6000	33.6000	+5.263%	50	2,237	-36.161%
2025-10-24	31.5000	31.9200	31.5000	31.9200	+3.636%	5	2,237	-32.801%
2025-10-23	32.3500	32.3500	30.8000	30.8000	-9.412%	20	2,236	-30.357%
2025-10-22	34.9000	34.9000	34.0000	34.0000	-10.172%	10	2,224	-36.912%
2025-10-20	37.8500	37.8500	37.8500	37.8500	+6.320%	5	2,216	-43.329%
2025-10-17	34.9600	35.6000	34.9600	35.6000	-2.865%	50	2,216	-39.747%
2025-10-16	37.9200	37.9200	36.6500	36.6500	-0.946%	3	2,211	-41.473%
2025-10-14	37.0000	37.0000	37.0000	37.0000	-2.323%	10	2,214	-42.027%
2025-10-13	37.5800	37.8800	37.5800	37.8800	+5.958%	11	2,204	-43.374%
2025-10-10	40.9000	40.9000	35.7500	35.7500	-11.092%	82	2,203	-40.000%
2025-10-08	40.4100	40.4100	40.2100	40.2100	+8.676%	51	2,148	-46.655%
2025-10-06	37.8500	37.8500	37.0000	37.0000	+2.778%	49	2,199	-42.027%
2025-10-03	36.0000	36.0000	36.0000	36.0000	+4.287%	1	2,245	-40.417%
2025-10-02	34.5200	34.5200	34.5200	34.5200	-0.519%	1	2,246	-37.862%
2025-10-01	32.3200	34.7000	32.3200	34.7000	+19.162%	75	2,247	-38.184%
2025-09-29	29.1500	29.1500	29.1200	29.1200	+1.640%	3	2,260	-26.339%
2025-09-26	28.6500	28.6500	28.6500	28.6500	+1.380%	5	2,263	-25.131%
2025-09-25	28.0100	28.7000	27.7500	28.2600	-4.527%	28	2,263	-24.098%
2025-09-24	29.9500	30.6000	29.6000	29.6000	-3.646%	19	2,267	-27.534%
2025-09-22	29.3000	30.7200	29.2900	30.7200	+6.852%	5	2,277	-30.176%
2025-09-19	28.7500	28.7500	28.7500	28.7500	+1.054%	10	2,279	-25.391%
2025-09-18	27.9500	28.4500	27.9500	28.4500	+4.404%	2	2,289	-24.605%
2025-09-17	27.5500	27.5500	27.2500	27.2500	-1.375%	4	2,291	-21.284%
2025-09-16	28.0000	28.0000	27.6300	27.6300	-1.321%	4	2,295	-22.367%
2025-09-15	27.8500	28.0000	27.8500	28.0000	+0.287%	3	2,295	-23.393%
2025-09-12	27.9400	28.2000	27.6900	27.9200	+4.569%	126	2,295	-23.173%
2025-09-11	26.7000	26.7000	26.7000	26.7000	-0.373%	4	2,320	-19.663%
2025-09-10	26.8000	26.8000	26.8000	26.8000	+4.159%	1	2,324	-19.963%
2025-09-09	23.0500	25.7300	23.0500	25.7300	+12.456%	13	2,324	-16.634%
2025-09-08	22.9300	22.9500	22.8800	22.8800	-1.166%	4	2,322	-6.250%
2025-09-05	22.9200	23.2900	22.9200	23.1500	-1.068%	3	2,322	-7.343%
2025-09-04	23.4000	23.4000	23.4000	23.4000	+1.961%	1	2,321	-8.333%
2025-09-03	23.4800	23.7400	22.9500	22.9500	-0.434%	6	2,321	-6.536%
2025-09-02	23.2300	23.2300	23.0000	23.0500	-5.918%	153	2,322	-6.941%
2025-08-29	24.6000	24.8800	24.5000	24.5000	-8.582%	38	2,324	-12.449%
2025-08-28	26.8000	26.8000	26.8000	26.8000	-1.651%	1	2,324	-19.963%
2025-08-25	27.2500	27.2500	27.2500	27.2500	+7.921%	2	2,324	-21.284%
2025-08-21	25.5400	25.5400	25.1000	25.2500	+0.358%	9	2,324	-15.050%
2025-08-20	25.2500	25.2500	25.0000	25.1600	-10.463%	11	2,322	-14.746%
2025-08-19	28.1000	28.1000	28.1000	28.1000	+1.188%	2	2,321	-23.665%
2025-08-15	27.7700	27.7700	27.7700	27.7700	-0.287%	1	2,321	-22.758%
2025-08-14	27.8500	27.8500	27.8500	27.8500	-5.337%	5	2,321	-22.980%
2025-08-13	29.4200	29.4200	29.4200	29.4200	+0.239%	1	2,326	-27.090%
2025-08-12	28.8000	29.3500	28.8000	29.3500	+0.136%	31	2,326	-26.917%
2025-08-11	27.8000	29.3100	27.8000	29.3100	+5.432%	10	2,347	-26.817%
2025-08-08	30.3000	30.3000	27.7200	27.8000	-6.961%	41	2,357	-22.842%
2025-08-07	30.8500	30.8500	29.8800	29.8800	-0.234%	10	2,366	-28.213%
2025-08-06	30.8800	30.9100	28.0600	29.9500	-27.657%	82	2,375	-28.381%
2025-08-05	41.1000	41.4000	41.1000	41.4000	-0.719%	13	2,380	-48.188%
2025-08-04	41.7000	41.7000	41.7000	41.7000	+5.945%	1	2,393	-48.561%
2025-08-01	40.4000	40.5000	38.1000	39.3600	-12.064%	45	2,393	-45.503%
2025-07-31	44.7500	44.7600	44.7500	44.7600	-0.533%	4	2,421	-52.078%
2025-07-30	45.0000	45.0000	45.0000	45.0000	+5.510%	3	2,424	-52.333%
2025-07-29	43.6700	43.6700	41.3500	42.6500	-0.814%	13	2,427	-49.707%
2025-07-28	39.2200	43.0000	39.2200	43.0000	+18.523%	15	2,438	-50.116%
2025-07-25	35.1500	36.2800	35.1500	36.2800	+1.426%	2	2,451	-40.877%
2025-07-24	35.0000	36.3000	34.6000	35.7700	+3.143%	22	2,450	-40.034%
2025-07-23	34.9000	34.9000	34.6800	34.6800	-5.633%	4	2,460	-38.149%
2025-07-21	36.6000	36.7500	36.6000	36.7500	+1.519%	28	2,463	-41.633%
2025-07-18	36.6000	36.6000	36.2000	36.2000	-1.950%	13	2,488	-40.746%
2025-07-17	37.0000	37.0000	36.9200	36.9200	+0.326%	6	2,492	-41.901%
2025-07-15	35.7500	37.3400	35.7500	36.8000	+8.651%	9	2,497	-41.712%
2025-07-14	33.4500	33.9000	33.4500	33.8700	+1.712%	3	2,503	-36.670%
2025-07-11	33.3000	33.3000	33.3000	33.3000	-4.857%	1	2,503	-35.586%
2025-07-10	35.0000	35.0000	35.0000	35.0000	+3.704%	1	2,503	-38.714%
2025-07-09	32.7500	33.7500	32.7500	33.7500	+2.896%	2	2,504	-36.444%
2025-07-08	32.8500	32.8500	32.8000	32.8000	+7.015%	7	2,504	-34.604%
2025-07-07	31.1500	31.1500	30.6500	30.6500	-6.412%	4	2,510	-30.016%
2025-07-03	33.1000	33.1000	32.7500	32.7500	+1.236%	4	2,518	-34.504%
2025-07-02	32.3000	32.3500	32.3000	32.3500	+4.355%	3	2,518	-33.694%
2025-07-01	32.0000	32.0000	31.0000	31.0000	-6.570%	16	2,568	-30.806%
2025-06-30	34.2000	34.2500	33.1800	33.1800	+5.000%	7	2,569	-35.353%
2025-06-27	32.1000	32.1000	31.6000	31.6000	-5.389%	2	2,568	-32.120%
2025-06-26	32.9700	33.4000	32.4800	33.4000	+5.563%	51	2,569	-35.778%
2025-06-25	29.7800	31.6400	29.7800	31.6400	+14.638%	27	2,581	-32.206%
2025-06-24	26.4500	27.6000	26.4500	27.6000	+4.348%	3	2,584	-22.283%
2025-06-23	26.9300	27.0000	26.4500	26.4500	-7.840%	11	2,583	-18.904%
2025-06-20	30.2400	30.2400	28.7000	28.7000	-2.778%	68	2,588	-25.261%
2025-06-18	29.0100	30.0000	29.0100	29.5200	+6.187%	5	2,558	-27.337%
2025-06-17	27.8000	27.8000	27.8000	27.8000	-1.243%	8	2,558	-22.842%
2025-06-16	27.7000	28.3000	27.7000	28.1500	+6.629%	11	2,558	-23.801%
2025-06-13	26.9500	27.0000	25.6500	26.4000	-5.376%	18	2,557	-18.750%
2025-06-12	27.9000	27.9000	27.9000	27.9000	+0.360%	1	2,566	-23.118%
2025-06-11	28.5500	28.5500	27.8000	27.8000	+0.434%	3	2,567	-22.842%
2025-06-10	27.6800	27.6800	27.6800	27.6800	+2.900%	1	2,566	-22.507%
2025-06-06	26.9000	26.9000	26.9000	26.9000	0.000%	2	2,567	-20.260%
2025-06-05	27.3500	27.3800	26.9000	26.9000	-6.597%	7	2,568	-20.260%
2025-06-04	28.9000	29.3000	28.8000	28.8000	+2.857%	4	2,572	-25.521%
2025-06-03	26.6500	28.0000	26.6000	28.0000	+9.375%	14	2,572	-23.393%
2025-06-02	25.6000	25.6000	25.6000	25.6000	+1.186%	1	2,560	-16.211%
2025-05-30	25.2800	25.3500	24.5500	25.3000	-8.664%	36	2,561	-15.217%
2025-05-28	26.4000	27.7000	26.4000	27.7000	-1.071%	12	2,554	-22.563%
2025-05-27	26.4300	28.0000	26.4300	28.0000	+8.949%	21	2,547	-23.393%
2025-05-23	25.0000	25.7000	24.2000	25.7000	-3.019%	24	2,549	-16.537%
2025-05-22	27.1500	27.1500	26.5000	26.5000	-1.852%	4	2,549	-19.057%
2025-05-21	28.3200	28.8800	27.0000	27.0000	-3.743%	81	2,548	-20.556%
2025-05-20	27.9000	28.0500	27.9000	28.0500	-6.187%	12	2,583	-23.529%
2025-05-19	29.9000	29.9000	29.9000	29.9000	-3.017%	1	2,583	-28.261%
2025-05-16	32.0000	32.0000	30.1800	30.8300	+3.805%	262	2,582	-30.425%
2025-05-15	29.4000	30.0000	28.9600	29.7000	-1.427%	102	2,525	-27.778%
2025-05-14	30.5500	31.2000	28.7500	30.1300	+25.542%	82	2,551	-28.808%
2025-05-13	21.2800	24.2500	21.2800	24.0000	+25.000%	98	2,552	-10.625%
2025-05-12	20.3500	20.3500	19.1300	19.2000	+6.667%	18	2,523	+11.719%
2025-05-09	18.5000	18.5000	17.6000	18.0000	-2.439%	102	2,541	+19.167%
2025-05-08	18.5000	19.0000	18.2700	18.4500	-1.072%	20	2,541	+16.260%
2025-05-07	17.2000	18.6500	16.9500	18.6500	-4.359%	20	2,535	+15.013%
2025-05-06	18.1500	19.5000	18.1500	19.5000	+2.632%	21	2,523	+10.000%
2025-05-05	18.7500	19.0000	18.7500	19.0000	-1.910%	24	2,517	+12.895%
2025-05-02	19.3500	19.3700	19.3500	19.3700	-1.425%	4	2,522	+10.738%
2025-05-01	17.7900	19.6500	17.7900	19.6500	+11.017%	12	2,522	+9.160%
2025-04-30	16.3500	17.7000	16.0000	17.7000	-19.728%	83	2,519	+21.186%
2025-04-29	22.1000	22.4500	22.0500	22.0500	-4.130%	27	2,481	-2.721%
2025-04-28	22.7100	23.0000	22.1500	23.0000	+3.139%	7	2,476	-6.739%
2025-04-25	21.8000	22.4500	21.3500	22.3000	+1.364%	30	2,474	-3.812%
2025-04-24	20.2700	22.0000	20.2500	22.0000	+11.845%	651	2,481	-2.500%
2025-04-23	20.5000	20.8700	19.6700	19.6700	+12.400%	560	2,565	+9.049%
2025-04-22	17.1500	17.5000	17.1500	17.5000	+6.577%	5	2,130	+22.571%
2025-04-21	17.6000	17.6000	16.0000	16.4200	-10.224%	19	2,126	+30.633%
2025-04-17	17.5000	18.2900	17.3800	18.2900	+3.042%	63	2,106	+17.277%
2025-04-16	19.0000	19.7500	17.7500	17.7500	-10.354%	52	2,106	+20.845%
2025-04-15	20.1500	20.3000	19.7500	19.8000	-6.206%	34	2,057	+8.333%
2025-04-14	21.0700	21.3100	20.7600	21.1100	+4.764%	17	2,040	+1.611%
2025-04-11	19.9500	20.1500	19.9500	20.1500	-3.125%	32	2,052	+6.452%
2025-04-10	21.4500	21.4500	20.3500	20.8000	-9.170%	3	2,041	+3.125%
2025-04-09	19.4200	22.9300	19.3800	22.9000	+24.119%	53	2,040	-6.332%
2025-04-08	20.9000	20.9000	18.4500	18.4500	-7.980%	2	2,059	+16.260%
2025-04-07	16.9500	20.0500	16.9500	20.0500	+9.803%	11	2,059	+6.983%
2025-04-04	18.5000	18.5000	16.4000	18.2600	-4.747%	2,274	2,064	+17.470%
2025-04-03	19.4800	19.4800	18.8000	19.1700	-10.295%	30	1,873	+11.894%
2025-04-01	21.3700	21.3700	21.3700	21.3700	+0.329%	2	1,864	+0.374%
2025-03-31	19.6500	21.3000	19.6500	21.3000	+1.914%	41	1,866	+0.704%
2025-03-28	20.9000	21.3500	20.9000	20.9000	-4.435%	6	1,888	+2.632%
2025-03-27	22.5500	22.8500	21.8700	21.8700	-6.137%	14	1,887	-1.920%
2025-03-26	25.0000	25.0000	23.3000	23.3000	-12.505%	147	1,877	-7.940%
2025-03-25	27.7500	28.4000	26.6300	26.6300	-5.231%	15	1,746	-19.452%
2025-03-24	26.9500	28.1000	26.4200	28.1000	-0.248%	9	1,744	-23.665%
2025-03-21	25.2400	28.1700	25.2400	28.1700	+10.471%	58	1,741	-23.855%
2025-03-20	25.6000	25.6000	25.5000	25.5000	-4.637%	85	1,751	-15.882%
2025-03-19	26.8000	26.8000	26.7400	26.7400	+6.960%	2	1,751	-19.783%
2025-03-18	26.5000	26.5000	25.0000	25.0000	-10.650%	4	1,752	-14.200%
2025-03-17	28.3400	28.3400	27.9800	27.9800	+3.630%	4	1,752	-23.338%
2025-03-14	27.8400	27.8400	27.0000	27.0000	+4.773%	22	1,756	-20.556%
2025-03-13	28.1000	28.1000	25.7700	25.7700	-10.052%	35	1,781	-16.764%
2025-03-12	28.8000	28.8000	28.3500	28.6500	+4.945%	14	1,781	-25.131%
2025-03-11	24.6000	27.3000	24.6000	27.3000	+18.696%	122	1,782	-21.429%
2025-03-10	25.9300	25.9300	23.0000	23.0000	-7.445%	14	1,683	-6.739%
2025-03-07	23.3500	24.8500	23.3500	24.8500	+3.758%	58	1,684	-13.682%
2025-03-06	24.0000	25.0000	23.4500	23.9500	-5.783%	42	1,672	-10.438%
2025-03-05	25.4000	25.4400	25.4000	25.4200	+2.707%	11	1,685	-15.618%
2025-03-04	23.1500	26.4500	22.5000	24.7500	+10.000%	28	1,692	-13.333%
2025-03-03	27.7500	27.7500	22.5000	22.5000	-16.974%	35	1,691	-4.667%
2025-02-28	26.9100	29.4500	26.7000	27.1000	-7.192%	46	1,708	-20.849%
2025-02-27	33.0000	33.0000	29.2000	29.2000	-20.022%	61	1,710	-26.541%
2025-02-26	40.1100	40.8500	36.0500	36.5100	+19.705%	59	1,714	-41.249%
2025-02-25	32.8100	34.0000	30.5000	30.5000	-24.969%	217	1,708	-29.672%