Dark

SMCI20270115C23
SMCI Jan 15 2027 23.00 Call (SMCI270115C00023000)
option OPRA

EOD

Sep 17, 2026

19.05+24.918%(+3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.0500	19.0500	19.0500	19.0500	+24.918%	1	697	0.000%
2026-09-14	15.9000	15.9000	15.2500	15.2500	-12.707%	2	697	+24.918%
2026-09-11	17.4700	17.4700	17.4700	17.4700	-6.827%	3	697	+9.044%
2026-09-08	18.7500	19.6000	18.7500	18.7500	-1.316%	7	697	+1.600%
2026-09-04	19.0000	19.0000	19.0000	19.0000	+27.602%	1	702	+0.263%
2026-09-03	14.8900	14.8900	14.8900	14.8900	-2.039%	1	702	+27.938%
2026-09-02	16.1000	16.1000	14.5000	15.2000	-5.590%	40	703	+25.329%
2026-08-31	16.1000	16.1000	16.1000	16.1000	-5.294%	1	688	+18.323%
2026-08-27	17.0000	17.0000	17.0000	17.0000	+15.646%	1	687	+12.059%
2026-08-24	14.7000	14.7000	14.7000	14.7000	-6.070%	1	687	+29.592%
2026-08-21	16.0000	16.0000	15.6500	15.6500	+6.102%	2	688	+21.725%
2026-08-20	14.7500	14.7500	14.7500	14.7500	-9.287%	1	690	+29.153%
2026-08-18	16.2600	16.2600	16.2600	16.2600	-5.134%	5	689	+17.159%
2026-08-17	16.9900	17.3500	16.9900	17.1400	-3.978%	23	694	+11.144%
2026-08-14	19.1600	19.1700	17.8500	17.8500	-10.750%	11	716	+6.723%
2026-08-13	18.5000	20.0000	18.5000	20.0000	+20.337%	28	727	-4.750%
2026-08-12	15.3000	16.6200	14.8200	16.6200	+37.925%	37	727	+14.621%
2026-08-10	12.2300	12.2300	12.0500	12.0500	+9.248%	55	750	+58.091%
2026-08-07	10.7700	11.1500	10.7700	11.0300	+7.296%	37	760	+72.711%
2026-08-06	10.2800	10.2800	10.2800	10.2800	-11.532%	1	727	+85.311%
2026-08-05	11.6200	12.0000	11.6200	11.6200	-2.106%	4	726	+63.941%
2026-08-04	11.8700	11.8700	11.8700	11.8700	+22.624%	1	724	+60.489%
2026-08-03	9.6800	9.6800	9.6800	9.6800	+8.156%	1	723	+96.798%
2026-07-30	8.9500	8.9500	8.9500	8.9500	-6.283%	1	722	+112.849%
2026-07-28	9.7200	9.7200	9.5500	9.5500	-16.739%	16	721	+99.476%
2026-07-22	12.0200	12.7900	11.4700	11.4700	+52.122%	37	735	+66.085%
2026-07-21	7.0300	7.5400	7.0300	7.5400	+11.374%	24	730	+152.653%
2026-07-17	6.5000	6.9000	6.4000	6.7700	-7.891%	34	711	+181.388%
2026-07-16	7.7500	7.7500	7.1700	7.3500	-15.225%	36	687	+159.184%
2026-07-15	8.2000	8.6700	8.2000	8.6700	-6.270%	3	700	+119.723%
2026-07-14	9.3000	9.3000	9.2500	9.2500	-10.542%	5	698	+105.946%
2026-07-09	10.3700	10.3700	10.3400	10.3400	+22.657%	3	693	+84.236%
2026-07-07	8.4500	8.4500	8.4300	8.4300	-8.370%	2	693	+125.979%
2026-07-06	9.0500	9.2000	8.9800	9.2000	-7.071%	23	695	+107.065%
2026-07-01	9.9500	10.2900	9.4200	9.9000	-9.424%	27	699	+92.424%
2026-06-30	10.5500	10.9300	10.5500	10.9300	+9.849%	28	694	+74.291%
2026-06-29	12.0000	12.0000	9.9500	9.9500	-20.400%	20	720	+91.457%
2026-06-26	12.5000	12.5000	12.5000	12.5000	-3.101%	2	709	+52.400%
2026-06-25	13.1000	13.1000	12.9000	12.9000	-1.527%	3	711	+47.674%
2026-06-24	13.1000	13.1000	13.1000	13.1000	-9.966%	15	710	+45.420%
2026-06-23	14.5500	14.5500	14.5500	14.5500	-14.663%	2	725	+30.928%
2026-06-22	17.0500	17.0500	17.0500	17.0500	+46.101%	15	723	+11.730%
2026-06-18	11.6800	11.8100	11.5700	11.6700	+19.325%	11	700	+63.239%
2026-06-17	11.0000	11.0800	9.7800	9.7800	-13.833%	18	700	+94.785%
2026-06-16	11.5000	11.5000	11.1400	11.3500	-8.097%	9	700	+67.841%
2026-06-15	13.1000	13.1000	12.3500	12.3500	+4.661%	9	693	+54.251%
2026-06-12	11.8000	11.8000	11.8000	11.8000	-5.373%	1	693	+61.441%
2026-06-11	10.9700	12.4700	10.9700	12.4700	+9.675%	9	693	+52.767%
2026-06-10	15.8500	15.8500	11.3500	11.3700	-44.265%	22	690	+67.546%
2026-06-09	20.4000	20.4000	20.4000	20.4000	-8.108%	1	683	-6.618%
2026-06-05	23.0000	23.0000	22.2000	22.2000	-16.353%	3	684	-14.189%
2026-06-04	26.5400	26.5400	26.5400	26.5400	+2.392%	1	683	-28.222%
2026-06-03	26.6500	26.6500	25.9200	25.9200	-13.020%	13	683	-26.505%
2026-06-02	28.5500	29.8000	28.5500	29.8000	+9.358%	3	684	-36.074%
2026-06-01	25.6000	27.6000	25.6000	27.2500	+6.821%	17	686	-30.092%
2026-05-29	25.7000	27.5500	25.5100	25.5100	+17.233%	23	695	-25.323%
2026-05-28	20.0000	22.5700	20.0000	21.7600	+23.707%	90	708	-12.454%
2026-05-27	18.6000	18.7000	17.5900	17.5900	-0.114%	20	777	+8.300%
2026-05-26	16.0200	17.6100	16.0200	17.6100	+10.063%	102	795	+8.177%
2026-05-22	14.9700	16.2500	14.9400	16.0000	+18.519%	979	897	+19.063%
2026-05-21	13.7800	13.7800	13.1500	13.5000	-5.923%	261	918	+41.111%
2026-05-20	14.3500	14.3500	14.3500	14.3500	+25.218%	19	918	+32.753%
2026-05-19	10.9600	11.4600	10.9600	11.4600	-1.292%	3	994	+66.230%
2026-05-18	10.9500	11.6100	10.9500	11.6100	-5.610%	5	994	+64.083%
2026-05-15	12.3700	12.3700	12.1000	12.3000	-12.951%	9	994	+54.878%
2026-05-14	12.7500	14.1300	12.7500	14.1300	+7.534%	11	999	+34.820%
2026-05-13	13.0500	13.3700	12.9500	13.1400	-1.425%	1,652	995	+44.977%
2026-05-12	13.8100	13.8100	12.4500	13.3300	-11.193%	533	995	+42.911%
2026-05-11	15.8000	15.8000	15.0000	15.0100	-3.782%	305	995	+26.915%
2026-05-08	15.2000	15.6000	15.2000	15.6000	+4.558%	8	953	+22.115%
2026-05-07	14.4200	15.9300	14.4200	14.9200	-1.323%	555	953	+27.681%
2026-05-06	12.4500	15.1200	12.3500	15.1200	+56.684%	190	991	+25.992%
2026-05-05	9.9000	9.9000	9.6500	9.6500	-3.980%	3	1,034	+97.409%
2026-05-04	9.9300	10.0500	9.9300	10.0500	+1.824%	10	1,033	+89.552%
2026-05-01	9.7500	9.8700	9.6800	9.8700	+3.895%	17	1,052	+93.009%
2026-04-30	9.3000	9.5000	9.3000	9.5000	+11.111%	6	1,052	+100.526%
2026-04-29	8.6500	8.6500	8.3000	8.5500	-9.524%	10	1,058	+122.807%
2026-04-28	9.1800	9.4500	9.1800	9.4500	-6.250%	5	1,054	+101.587%
2026-04-27	10.0000	10.0800	10.0000	10.0800	-8.364%	9	1,052	+88.988%
2026-04-24	10.8000	11.0000	10.6000	11.0000	+22.905%	12	1,047	+73.182%
2026-04-23	9.2300	9.6000	8.9500	8.9500	-16.744%	23	1,046	+112.849%
2026-04-22	10.7200	10.7500	10.7000	10.7500	+1.703%	8	1,037	+77.209%
2026-04-21	11.0000	11.3500	10.5700	10.5700	+0.667%	7	1,047	+80.227%
2026-04-20	9.9000	10.5000	9.9000	10.5000	+2.740%	4	1,047	+81.429%
2026-04-17	10.6000	10.6500	10.1500	10.2200	-0.777%	17	1,051	+86.399%
2026-04-16	10.0000	10.3700	10.0000	10.3000	+9.574%	19	1,055	+84.951%
2026-04-15	9.8000	9.8000	9.4000	9.4000	-1.053%	9	1,052	+102.660%
2026-04-14	8.8600	9.7300	8.8600	9.5000	+10.981%	43	1,049	+100.526%
2026-04-13	8.1800	8.6500	8.1800	8.5600	+5.031%	6	1,059	+122.547%
2026-04-10	7.7500	8.4500	7.7500	8.1500	+26.357%	94	1,062	+133.742%
2026-04-09	7.1500	7.4000	6.4500	6.4500	-10.417%	19	1,087	+195.349%
2026-04-08	7.2500	7.4000	6.9100	7.2000	+9.091%	19	1,097	+164.583%
2026-04-07	6.4000	6.6000	6.1500	6.6000	+3.125%	14	1,092	+188.636%
2026-04-06	7.2300	7.2300	6.4000	6.4000	-9.091%	13	1,100	+197.656%
2026-04-02	6.2700	7.4000	6.2700	7.0400	+5.547%	128	999	+170.597%
2026-04-01	7.0000	7.0000	6.5800	6.6700	-1.185%	16	999	+185.607%
2026-03-31	6.0000	6.7500	6.0000	6.7500	+14.407%	22	1,003	+182.222%
2026-03-30	6.3000	6.3000	5.7000	5.9000	-5.600%	102	1,006	+222.881%
2026-03-27	6.5000	6.6000	6.0000	6.2500	-5.303%	45	927	+204.800%
2026-03-26	7.4500	7.4500	6.6000	6.6000	-17.085%	17	930	+188.636%
2026-03-25	7.5000	7.9600	6.6000	7.9600	+19.699%	152	920	+139.322%
2026-03-24	6.0000	6.6500	5.8500	6.6500	+4.724%	130	970	+186.466%
2026-03-23	5.4500	6.5000	5.1300	6.3500	+10.435%	196	1,009	+200.000%
2026-03-20	6.1500	7.9000	5.6500	5.7500	-50.345%	758	999	+231.304%
2026-03-19	11.6300	11.7200	11.5800	11.5800	-4.691%	3	719	+64.508%
2026-03-18	12.4000	12.4000	12.1500	12.1500	-6.178%	3	719	+56.790%
2026-03-17	12.9500	12.9500	12.9500	12.9500	-1.894%	1	718	+47.104%
2026-03-16	12.5700	13.2000	12.4300	13.2000	-0.151%	10	718	+44.318%
2026-03-10	13.2200	13.2200	13.2200	13.2200	-6.241%	2	717	+44.100%
2026-03-04	14.1000	14.1000	14.1000	14.1000	+10.156%	1	717	+35.106%
2026-03-02	12.8000	12.8000	12.8000	12.8000	-8.571%	2	718	+48.828%
2026-02-27	13.1500	14.0000	13.1500	14.0000	+8.527%	3	718	+36.071%
2026-02-26	14.3300	14.3300	12.9000	12.9000	+2.789%	46	719	+47.674%
2026-02-24	12.5500	12.5500	12.5500	12.5500	-7.721%	40	740	+51.793%
2026-02-20	13.6000	13.6000	13.6000	13.6000	+9.943%	3	728	+40.074%
2026-02-13	12.7300	12.7300	12.3700	12.3700	-8.506%	2	727	+54.002%
2026-02-12	13.5200	13.5200	13.5200	13.5200	-6.951%	2	727	+40.902%
2026-02-10	15.0800	15.3000	14.5300	14.5300	-3.775%	3	725	+31.108%
2026-02-09	14.3500	15.1000	14.3500	15.1000	+21.383%	4	724	+26.159%
2026-02-05	14.0300	14.0300	12.2500	12.4400	-18.958%	7	722	+53.135%
2026-02-04	15.0000	15.5000	13.9000	15.3500	+31.421%	46	716	+24.104%
2026-02-03	12.0000	12.0000	11.6000	11.6800	-1.017%	3	756	+63.099%
2026-02-02	11.8000	11.8000	11.8000	11.8000	-0.422%	1	757	+61.441%
2026-01-30	12.0000	12.0000	11.8500	11.8500	-3.265%	12	757	+60.759%
2026-01-29	12.2500	12.2500	12.2500	12.2500	-6.489%	1	756	+55.510%
2026-01-28	13.3300	13.3300	13.1000	13.1000	+1.393%	22	756	+45.420%
2026-01-27	12.4500	12.9200	12.4500	12.9200	+0.937%	5	734	+47.446%
2026-01-26	13.4500	13.4500	12.8000	12.8000	-6.569%	23	732	+48.828%
2026-01-23	13.8700	13.8700	13.6600	13.7000	-4.263%	3	715	+39.051%
2026-01-21	14.7000	14.7000	14.1500	14.3100	+7.191%	5	713	+33.124%
2026-01-20	12.5000	13.6500	12.5000	13.3500	-8.562%	11	713	+42.697%
2026-01-16	13.7600	14.6000	13.7600	14.6000	+39.048%	5	702	+30.479%
2026-01-14	10.5000	10.5000	10.5000	10.5000	-4.372%	2	702	+81.429%
2026-01-13	11.5000	11.5000	10.5500	10.9800	-11.093%	11	704	+73.497%
2026-01-12	12.3500	12.3500	12.3500	12.3500	+1.730%	4	701	+54.251%
2026-01-07	12.1400	12.1400	12.1400	12.1400	+1.336%	1	697	+56.919%
2026-01-06	12.0000	12.0000	11.6500	11.9800	-7.846%	8	696	+59.015%
2026-01-05	12.9000	13.0000	12.9000	13.0000	+0.386%	2	690	+46.538%
2026-01-02	12.9500	12.9500	12.9500	12.9500	+9.283%	1	690	+47.104%
2025-12-31	11.8500	11.8500	11.8500	11.8500	-2.869%	1	689	+60.759%
2025-12-30	12.1000	12.6300	12.1000	12.2000	-0.408%	8	689	+56.148%
2025-12-29	12.2500	12.2500	12.2500	12.2500	-4.297%	2	686	+55.510%
2025-12-26	12.6000	12.8000	12.6000	12.8000	+0.787%	6	684	+48.828%
2025-12-24	12.3800	12.7000	12.3800	12.7000	-1.855%	7	684	+50.000%
2025-12-23	12.6100	12.9400	12.6100	12.9400	-2.780%	11	684	+47.218%
2025-12-22	13.3100	13.3100	13.3100	13.3100	+1.371%	5	670	+43.125%
2025-12-19	12.4000	13.1300	12.4000	13.1300	+10.802%	2	670	+45.088%
2025-12-18	12.5000	12.5000	11.8500	11.8500	-5.200%	121	669	+60.759%
2025-12-17	12.5000	12.5000	12.5000	12.5000	-11.032%	2	735	+52.400%
2025-12-16	14.0500	14.0500	14.0500	14.0500	-0.707%	1	737	+35.587%
2025-12-15	14.4500	14.4500	14.1500	14.1500	-5.034%	2	736	+34.629%
2025-12-12	14.9000	14.9000	14.9000	14.9000	-9.146%	1	736	+27.852%
2025-12-10	16.4000	16.4000	16.4000	16.4000	-3.416%	2	737	+16.159%
2025-12-09	16.8000	16.9800	16.8000	16.9800	+4.815%	10	735	+12.191%
2025-12-05	16.2000	16.2000	16.2000	16.2000	+4.314%	22	736	+17.593%
2025-12-04	15.5300	15.5300	15.5300	15.5300	+2.171%	10	716	+22.666%
2025-12-02	15.2000	15.2000	15.2000	15.2000	-3.492%	1	706	+25.329%
2025-12-01	15.0000	15.7500	15.0000	15.7500	+1.417%	2	705	+20.952%
2025-11-28	15.6400	15.6400	15.5300	15.5300	+0.194%	2	704	+22.666%
2025-11-26	15.5000	15.5000	15.5000	15.5000	+2.310%	1	702	+22.903%
2025-11-24	14.5200	15.1500	14.5200	15.1500	+4.411%	3	702	+25.743%
2025-11-21	14.8500	14.8500	14.5100	14.5100	-15.884%	3	702	+31.289%
2025-11-18	16.9200	17.2500	16.9200	17.2500	-5.168%	4	700	+10.435%
2025-11-14	18.1900	18.1900	18.1900	18.1900	+7.000%	2	702	+4.728%
2025-11-13	17.0000	17.0000	17.0000	17.0000	-18.738%	10	702	+12.059%
2025-11-11	20.9200	20.9200	20.9200	20.9200	-1.553%	1	702	-8.939%
2025-11-07	21.2500	21.2500	21.2500	21.2500	-2.746%	1	702	-10.353%
2025-11-06	22.4600	22.4600	21.8500	21.8500	-8.958%	2	703	-12.815%
2025-11-05	24.3700	24.5600	24.0000	24.0000	-26.040%	32	703	-20.625%
2025-10-31	32.4500	32.4500	32.4500	32.4500	+2.528%	1	708	-41.294%
2025-10-27	31.6500	31.6500	31.6500	31.6500	+6.030%	10	717	-39.810%
2025-10-24	29.8500	29.8500	29.8500	29.8500	-17.655%	1	717	-36.181%
2025-10-20	36.5000	36.5000	36.2500	36.2500	+9.815%	5	717	-47.448%
2025-10-17	33.0100	33.0100	33.0100	33.0100	-12.091%	1	717	-42.290%
2025-10-08	37.9300	37.9300	37.5500	37.5500	-0.661%	2	718	-49.268%
2025-10-07	37.8000	37.8000	37.8000	37.8000	+14.894%	1	719	-49.603%
2025-10-02	32.9000	32.9000	32.9000	32.9000	+23.498%	2	719	-42.097%
2025-09-25	26.6400	26.6400	26.6400	26.6400	+0.795%	1	720	-28.491%
2025-09-19	26.1100	26.4300	26.1100	26.4300	+3.647%	6	720	-27.923%
2025-09-12	25.5000	25.5000	25.5000	25.5000	+20.853%	5	719	-25.294%
2025-09-09	21.1000	21.1000	21.1000	21.1000	-0.706%	36	719	-9.716%
2025-09-08	21.2500	21.2500	21.2500	21.2500	-0.235%	10	755	-10.353%
2025-09-04	21.3000	21.3000	21.3000	21.3000	-5.291%	1	745	-10.563%
2025-08-29	22.4900	22.4900	22.4900	22.4900	-8.726%	1	744	-15.296%
2025-08-28	24.6400	24.6500	24.6400	24.6400	-2.454%	3	744	-22.687%
2025-08-27	25.2600	25.2600	25.2600	25.2600	+4.726%	3	743	-24.584%
2025-08-22	24.1200	24.1200	24.1200	24.1200	-9.493%	1	741	-21.020%
2025-08-13	26.6000	26.6500	26.6000	26.6500	-1.479%	6	740	-28.518%
2025-08-11	25.9500	27.0500	25.9500	27.0500	-7.679%	2	744	-29.575%
2025-08-07	29.3000	29.3000	29.3000	29.3000	+6.973%	1	746	-34.983%
2025-08-06	26.5800	27.3900	26.1900	27.3900	-30.658%	10	746	-30.449%
2025-08-04	39.5000	39.5000	39.5000	39.5000	+5.333%	3	740	-51.772%
2025-08-01	37.1500	37.5000	37.1500	37.5000	-11.222%	3	743	-49.200%
2025-07-31	41.9600	42.2400	41.9600	42.2400	+2.054%	2	746	-54.901%
2025-07-30	41.3900	41.3900	41.3900	41.3900	+3.475%	1	747	-53.974%
2025-07-28	39.2500	40.0000	39.2500	40.0000	+33.023%	12	748	-52.375%
2025-07-22	30.0700	30.0700	30.0700	30.0700	-10.639%	1	749	-36.648%
2025-07-21	33.7700	33.7700	33.6500	33.6500	-1.895%	2	750	-43.388%
2025-07-18	34.3000	34.3000	34.3000	34.3000	-1.323%	10	750	-44.461%
2025-07-17	34.8000	35.4800	34.1800	34.7600	-0.686%	28	740	-45.196%
2025-07-15	35.0000	35.0000	35.0000	35.0000	+9.615%	1	737	-45.571%
2025-07-14	31.2700	31.9300	31.2700	31.9300	+2.438%	3	737	-40.338%
2025-07-11	31.4900	31.7000	31.1700	31.1700	-5.230%	24	737	-38.884%
2025-07-10	32.0500	32.8900	31.4500	32.8900	+2.365%	30	757	-42.080%
2025-07-09	30.8800	32.1300	30.2000	32.1300	+5.344%	198	757	-40.710%
2025-07-08	29.9900	30.8500	29.9900	30.5000	+4.919%	14	753	-37.541%
2025-07-07	29.4700	29.5100	28.5800	29.0700	-5.831%	20	753	-34.469%
2025-07-03	31.1000	31.5600	30.1400	30.8700	+1.446%	22	759	-38.290%
2025-07-02	29.9700	30.7400	29.5800	30.4300	-0.491%	60	759	-37.397%
2025-07-01	30.1000	30.7000	30.0200	30.5800	-1.987%	90	787	-37.704%
2025-06-26	31.2000	31.2000	31.2000	31.2000	+9.512%	2	764	-38.942%
2025-06-20	28.4900	28.4900	28.4900	28.4900	+6.227%	2	766	-33.134%
2025-06-18	26.7500	26.8200	26.7500	26.8200	+4.766%	3	767	-28.971%
2025-06-10	26.0000	26.0000	25.6000	25.6000	+2.400%	4	767	-25.586%
2025-06-09	25.0000	25.0000	25.0000	25.0000	+0.563%	1	767	-23.800%
2025-06-06	24.8600	24.8600	24.8600	24.8600	+5.652%	2	768	-23.371%
2025-06-02	23.5300	23.5300	23.5300	23.5300	-7.725%	1	768	-19.040%
2025-05-28	25.5000	25.5000	25.5000	25.5000	+2.286%	1	769	-25.294%
2025-05-27	24.9300	24.9300	24.9300	24.9300	+4.310%	5	770	-23.586%
2025-05-23	23.9000	23.9000	23.9000	23.9000	-3.239%	2	770	-20.293%
2025-05-22	24.7000	24.7000	24.7000	24.7000	-2.756%	5	770	-22.874%
2025-05-21	25.4000	25.4000	25.4000	25.4000	-11.189%	50	765	-25.000%
2025-05-19	28.6000	28.6000	28.6000	28.6000	-2.222%	10	765	-33.392%
2025-05-16	29.3200	29.3200	29.2500	29.2500	+6.364%	8	775	-34.872%
2025-05-15	25.7000	27.5900	25.7000	27.5000	-6.399%	47	774	-30.727%
2025-05-14	29.4000	29.4000	29.3800	29.3800	+64.502%	2	775	-35.160%
2025-05-12	17.7600	17.9000	17.7600	17.8600	+10.932%	20	777	+6.663%
2025-05-09	17.0500	17.0500	15.9000	16.1000	-0.862%	40	777	+18.323%
2025-05-07	16.4500	16.4500	15.9000	16.2400	-10.028%	11	770	+17.303%
2025-05-02	17.9400	18.0500	17.9400	18.0500	+8.084%	10	769	+5.540%
2025-04-30	15.3600	16.7100	15.3600	16.7000	-22.326%	50	773	+14.072%
2025-04-28	21.5000	21.5000	21.5000	21.5000	+4.167%	2	787	-11.395%
2025-04-25	19.8300	20.9000	19.8300	20.6400	+0.683%	40	787	-7.703%
2025-04-24	20.2500	20.5000	20.2500	20.5000	+14.910%	6	791	-7.073%
2025-04-23	19.2600	19.2700	17.8400	17.8400	+16.297%	1,110	792	+6.783%
2025-04-21	16.0000	16.0000	15.3400	15.3400	-8.907%	9	758	+24.185%
2025-04-16	17.2500	17.2500	16.8400	16.8400	-8.924%	2	756	+13.124%
2025-04-11	18.4900	18.4900	18.4900	18.4900	-11.952%	2	755	+3.029%
2025-04-09	21.5000	21.5000	21.0000	21.0000	+9.948%	2	755	-9.286%
2025-04-07	16.0200	19.1000	16.0200	19.1000	+25.575%	18	756	-0.262%
2025-04-04	15.6500	15.6500	15.2100	15.2100	-14.551%	8	758	+25.247%
2025-04-03	17.8000	17.8000	17.8000	17.8000	-9.965%	1	758	+7.022%
2025-04-02	19.7700	19.7700	19.7700	19.7700	-4.262%	2	761	-3.642%
2025-04-01	20.6500	20.6500	20.6500	20.6500	+5.952%	2	761	-7.748%
2025-03-31	19.4900	19.4900	19.4900	19.4900	-0.051%	2	761	-2.258%
2025-03-28	19.5000	19.5000	19.5000	19.5000	-23.439%	4	760	-2.308%
2025-03-24	25.7200	25.7200	25.4700	25.4700	-2.301%	2	758	-25.206%
2025-03-21	26.0700	26.0700	26.0700	26.0700	+10.373%	2	758	-26.928%
2025-03-20	23.6200	23.6200	23.6200	23.6200	-4.796%	3	759	-19.348%
2025-03-11	24.1000	24.8100	24.1000	24.8100	+0.649%	5	762	-23.216%
2025-03-04	24.6500	24.6500	24.6500	24.6500	+2.708%	1	760	-22.718%
2025-03-03	24.0000	24.0000	24.0000	24.0000	-7.692%	3	760	-20.625%
2025-02-28	26.0000	26.0000	26.0000	26.0000	-0.763%	4	762	-26.731%
2025-02-27	30.8000	30.8000	26.2000	26.2000	-16.053%	3	760	-27.290%
2025-02-25	30.7600	33.5000	30.2500	31.2100	-17.608%	39	753	-38.962%
2025-02-24	38.9000	38.9000	36.4000	37.8800	-6.214%	13	753	-49.710%
2025-02-21	40.3900	40.3900	40.3900	40.3900	-3.833%	10	744	-52.835%
2025-02-19	44.0000	49.2500	41.3300	42.0000	+5.000%	14	745	-54.643%
2025-02-18	35.5000	40.0000	35.5000	40.0000	+25.826%	11	746	-52.375%
2025-02-14	30.7400	31.7900	30.5000	31.7900	+17.090%	38	758	-40.075%
2025-02-13	25.4500	27.1500	25.4500	27.1500	+7.867%	14	761	-29.834%
2025-02-12	25.3000	25.3000	25.1700	25.1700	-3.192%	6	761	-24.315%
2025-02-11	26.7000	26.7000	26.0000	26.0000	-7.703%	3	762	-26.731%
2025-02-10	23.5000	28.1700	23.5000	28.1700	+25.200%	19	762	-32.375%
2025-02-07	22.0000	22.5000	21.9500	22.5000	+11.940%	54	763	-15.333%
2025-02-06	20.1000	20.1000	20.1000	20.1000	+11.050%	2	758	-5.224%
2025-02-05	18.0000	19.3000	18.0000	18.1000	+13.125%	6	757	+5.249%
2025-02-04	15.4000	16.0000	15.4000	16.0000	+7.023%	13	755	+19.063%
2025-02-03	14.7500	14.9500	14.3700	14.9500	-5.678%	7	752	+27.425%
2025-01-31	16.9000	17.5100	15.8500	15.8500	+0.955%	16	748	+20.189%
2025-01-29	15.7000	15.7000	15.7000	15.7000	+0.965%	3	746	+21.338%
2025-01-28	17.0000	17.0000	15.5500	15.5500	-2.691%	3	746	+22.508%
2025-01-27	16.7500	16.7500	15.9800	15.9800	-21.513%	2	743	+19.212%
2025-01-24	20.3500	20.3600	20.3500	20.3600	+1.546%	4	742	-6.434%
2025-01-23	19.7500	20.0500	19.7500	20.0500	-0.249%	4	742	-4.988%
2025-01-22	20.1000	20.1000	20.1000	20.1000	+16.319%	1	741	-5.224%
2025-01-17	17.8000	17.8000	17.2800	17.2800	-3.518%	8	739	+10.243%
2025-01-16	18.8000	18.8000	17.9100	17.9100	+3.228%	2	739	+6.365%
2025-01-15	17.3500	17.3500	17.3500	17.3500	-5.191%	1	739	+9.798%
2025-01-10	18.3000	18.3000	18.3000	18.3000	-0.489%	2	739	+4.098%
2025-01-08	18.3900	18.3900	18.3900	18.3900	-14.465%	1	740	+3.589%
2025-01-07	21.3000	21.5000	21.3000	21.5000	-3.153%	4	740	-11.395%
2025-01-06	22.9000	22.9000	22.2000	22.2000	+15.685%	8	743	-14.189%
2025-01-03	19.1900	19.1900	19.1900	19.1900	+16.303%	2	750	-0.730%
2025-01-02	16.5000	16.5000	16.5000	16.5000	-2.941%	1	749	+15.455%
2024-12-31	17.3900	17.3900	17.0000	17.0000	-3.737%	21	769	+12.059%
2024-12-30	17.5000	17.9300	17.4900	17.6600	-6.263%	548	769	+7.871%
2024-12-27	18.8400	18.8400	18.8400	18.8400	+1.399%	2	769	+1.115%
2024-12-19	18.3000	18.5800	18.3000	18.5800	-2.467%	549	770	+2.530%
2024-12-18	20.0000	20.6800	19.0500	19.0500	-8.193%	9	524	0.000%
2024-12-17	21.0500	21.0500	20.7500	20.7500	-0.288%	6	519	-8.193%
2024-12-16	20.0000	21.3700	20.0000	20.8100	-7.880%	3	520	-8.457%
2024-12-13	22.9000	22.9000	22.5000	22.5900	-9.640%	6	520	-15.671%
2024-12-12	25.0000	25.0000	25.0000	25.0000	+6.157%	21	521	-23.800%
2024-12-11	23.5600	23.5600	23.5500	23.5500	-13.894%	2	502	-19.108%
2024-12-10	29.0000	29.0000	26.6500	27.3500	-14.531%	28	502	-30.347%
2024-12-09	31.9600	32.0000	31.0000	32.0000	+5.437%	14	504	-40.469%
2024-12-06	28.9600	30.3500	28.9600	30.3500	+8.938%	28	496	-37.232%
2024-12-05	27.8600	27.8600	27.8600	27.8600	-0.500%	1	499	-31.622%
2024-12-04	28.0000	28.0000	28.0000	28.0000	+1.449%	1	499	-31.964%
2024-12-03	29.6000	32.0500	27.6000	27.6000	-1.779%	9	500	-30.978%
2024-12-02	20.2500	29.7500	20.2500	28.1000	+40.500%	22	494	-32.206%
2024-11-29	20.0000	20.3900	20.0000	20.0000	-12.088%	18	504	-4.750%
2024-11-27	23.7500	23.7500	22.7500	22.7500	+2.477%	10	495	-16.264%
2024-11-26	23.5000	23.5000	21.8700	22.2000	-9.425%	5	495	-14.189%
2024-11-25	23.1300	26.0000	23.1300	24.5100	+20.739%	25	493	-22.277%
2024-11-22	21.0000	21.5000	19.8800	20.3000	+10.929%	52	510	-6.158%
2024-11-21	15.5000	18.5000	15.5000	18.3000	+25.773%	26	529	+4.098%
2024-11-20	14.7700	16.0000	14.3500	14.5500	-8.777%	120	538	+30.928%
2024-11-19	15.4000	16.9000	15.0500	15.9500	+34.034%	61	537	+19.436%
2024-11-18	11.0000	13.5000	10.5500	11.9000	+32.222%	307	549	+60.084%
2024-11-15	8.3000	9.0000	8.0000	9.0000	+7.784%	96	447	+111.667%
2024-11-14	8.2000	9.5000	7.9000	8.3500	-14.796%	178	440	+128.144%
2024-11-13	10.8000	10.8000	9.8000	9.8000	-9.511%	152	449	+94.388%
2024-11-12	11.5200	11.8500	10.8000	10.8300	-10.496%	114	421	+75.900%
2024-11-11	11.3300	12.4600	10.9500	12.1000	-6.995%	233	430	+57.438%
2024-11-08	14.1100	14.1100	12.4000	13.0100	-6.470%	230	354	+46.426%
2024-11-07	11.3700	13.9100	11.3000	13.9100	+21.379%	31	453	+36.952%
2024-11-06	11.6800	11.6800	9.7500	11.4600	-28.375%	116	447	+66.230%
2024-11-05	14.2900	16.0000	14.0000	16.0000	+9.815%	26	379	+19.063%
2024-11-04	14.0000	15.5000	13.3300	14.5700	-0.884%	57	356	+30.748%
2024-11-01	15.3000	15.7500	14.5000	14.7000	-10.909%	336	306	+29.592%
2024-10-31	17.5000	17.6000	15.7800	16.5000	-16.877%	56	388	+15.455%
2024-10-30	21.0000	22.5000	18.5900	19.8500	-39.629%	204	400	-4.030%
2024-10-29	32.4200	32.9000	32.3600	32.8800	+5.385%	31	299	-42.062%
2024-10-28	31.5000	31.5000	31.2000	31.2000	0.000%	91	279	-38.942%
2024-10-25	31.2000	31.2000	31.2000	31.2000	+8.484%	2	188	-38.942%
2024-10-23	28.7000	28.7600	28.7000	28.7600	-4.452%	3	187	-33.762%
2024-10-22	31.0000	31.0000	29.3000	30.1000	-2.903%	16	189	-36.711%
2024-10-21	31.1000	31.1000	31.0000	31.0000	-1.116%	4	173	-38.548%
2024-10-18	31.5000	31.5000	30.9000	31.3500	0.000%	64	175	-39.234%
2024-10-17	31.8000	31.8000	31.2000	31.3500	-6.278%	7	165	-39.234%
2024-10-16	33.0000	33.4500	32.8000	33.4500	+8.078%	24	162	-43.049%
2024-10-15	31.0000	33.3000	29.5000	30.9500	-3.281%	17	144	-38.449%
2024-10-14	32.0000	32.0000	32.0000	32.0000	+0.629%	1	137	-40.469%
2024-10-11	30.8000	31.8000	30.8000	31.8000	+3.583%	12	136	-40.094%
2024-10-10	29.8000	30.7000	29.2000	30.7000	-0.968%	7	130	-37.948%
2024-10-09	30.9800	32.4000	30.9800	31.0000	+7.266%	27	133	-38.548%
2024-10-08	29.0000	29.9200	28.3700	28.9000	-7.668%	25	110	-34.083%
2024-10-07	28.0000	31.5000	28.0000	31.3000	+23.228%	23	89	-39.137%
2024-10-04	25.6000	25.6000	25.4000	25.4000	-0.781%	12	85	-25.000%
2024-10-03	28.0000	28.0000	25.6000	25.6000	-0.775%	37	79	-25.586%
2024-10-02	25.8000	25.8000	25.8000	25.8000	+2.912%	1	72	-26.163%
2024-10-01	27.1400	27.1400	24.3000	25.0700	0.000%	46	71	-24.013%