Dark

SMCI20270115C25
SMCI Jan 15 2027 25.00 Call (SMCI270115C00025000)
option OPRA

EOD

Sep 17, 2026

17.15+27.037%(+3.65)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.2500	17.3500	15.2500	17.1500	+27.037%	24	2,065	0.000%
2026-09-16	13.5000	13.5000	13.5000	13.5000	+7.827%	10	2,084	+27.037%
2026-09-15	13.3200	13.3200	12.5200	12.5200	-10.251%	21	2,074	+36.981%
2026-09-14	13.9500	13.9500	13.9500	13.9500	-11.429%	15	2,093	+22.939%
2026-09-09	15.7000	15.9500	15.5700	15.7500	-6.805%	10	2,093	+8.889%
2026-09-08	16.2000	17.7000	16.2000	16.9000	-1.054%	40	2,093	+1.479%
2026-09-04	15.3500	17.3000	15.3500	17.0800	+15.562%	9	2,130	+0.410%
2026-09-03	13.0000	14.7800	13.0000	14.7800	+10.463%	31	2,130	+16.035%
2026-09-02	13.3800	13.3800	13.3800	13.3800	+0.225%	1	2,150	+28.176%
2026-09-01	13.3200	13.3900	13.3200	13.3500	-4.643%	15	2,150	+28.464%
2026-08-31	14.0000	14.3000	13.3400	14.0000	-1.060%	10	2,140	+22.500%
2026-08-28	14.1300	14.1500	14.1300	14.1500	-9.700%	35	2,149	+21.201%
2026-08-27	15.6700	15.6700	15.6700	15.6700	+5.735%	10	2,184	+9.445%
2026-08-26	15.0000	15.0000	14.8200	14.8200	-4.264%	16	2,194	+15.722%
2026-08-25	15.2000	15.4800	15.2000	15.4800	+20.843%	5	2,195	+10.788%
2026-08-24	12.8100	12.8100	12.8100	12.8100	-9.342%	1	2,200	+33.880%
2026-08-21	14.0000	14.3000	14.0000	14.1300	+0.569%	14	2,199	+21.373%
2026-08-20	14.4500	14.4500	13.5200	14.0500	+2.705%	15	2,185	+22.064%
2026-08-19	13.6800	13.6800	13.6800	13.6800	-7.254%	1	2,192	+25.365%
2026-08-18	14.4000	14.8500	14.0000	14.7500	-3.971%	27	2,192	+16.271%
2026-08-17	15.6000	15.6000	15.0000	15.3600	-8.024%	43	2,172	+11.654%
2026-08-14	16.6000	17.2300	16.4800	16.7000	-1.938%	13	2,206	+2.695%
2026-08-13	16.0000	19.2000	16.0000	17.0300	+14.219%	169	2,205	+0.705%
2026-08-12	12.8000	15.0500	12.8000	14.9100	+43.365%	144	2,308	+15.023%
2026-08-11	10.6000	10.6000	9.7900	10.4000	-1.047%	18	2,416	+64.904%
2026-08-10	11.5200	11.5200	10.5100	10.5100	+1.058%	46	2,403	+63.178%
2026-08-07	9.5500	10.4000	9.5500	10.4000	-2.804%	42	2,401	+64.904%
2026-08-05	10.5000	10.7000	10.1500	10.7000	-2.727%	7	2,386	+60.280%
2026-08-04	9.0500	11.0000	9.0500	11.0000	+26.437%	40	2,380	+55.909%
2026-08-03	8.0000	8.7000	8.0000	8.7000	+1.754%	17	2,407	+97.126%
2026-07-31	7.9500	8.5500	7.9500	8.5500	+3.888%	43	2,403	+100.585%
2026-07-30	7.5500	8.2300	7.5500	8.2300	+21.029%	79	2,374	+108.384%
2026-07-29	8.1500	8.1500	6.8000	6.8000	-20.930%	134	2,364	+152.206%
2026-07-28	8.3000	8.8000	7.8500	8.6000	-8.511%	47	2,386	+99.419%
2026-07-27	10.4000	10.4000	9.0000	9.4000	-8.382%	70	2,427	+82.447%
2026-07-24	9.8000	10.4900	9.5000	10.2600	-9.604%	8	2,370	+67.154%
2026-07-23	10.9000	11.5800	10.7000	11.3500	+6.075%	84	2,377	+51.101%
2026-07-22	9.5500	11.6000	9.0000	10.7000	+62.121%	201	2,409	+60.280%
2026-07-21	6.2000	6.7700	6.2000	6.6000	+14.187%	91	2,515	+159.848%
2026-07-20	6.0000	6.0800	5.7000	5.7800	-3.667%	164	2,479	+196.713%
2026-07-17	6.1000	6.5500	5.5500	6.0000	-4.153%	239	2,407	+185.833%
2026-07-16	7.5000	7.5000	6.2500	6.2600	-18.170%	387	2,342	+173.962%
2026-07-15	8.2000	8.2000	7.2500	7.6500	-7.273%	84	2,263	+124.183%
2026-07-14	8.5300	8.5300	8.2500	8.2500	+3.125%	39	2,260	+107.879%
2026-07-13	8.6300	8.6500	8.0000	8.0000	-13.043%	37	2,269	+114.375%
2026-07-10	9.2500	9.2500	9.2000	9.2000	+0.109%	2	2,260	+86.413%
2026-07-09	9.3000	9.3000	9.0500	9.1900	+6.243%	37	2,262	+86.616%
2026-07-08	7.9000	8.6500	7.8800	8.6500	+16.107%	53	2,297	+98.266%
2026-07-07	7.6700	7.6700	7.1500	7.4500	-9.697%	28	2,300	+130.201%
2026-07-06	8.4000	8.4000	7.9000	8.2500	+0.487%	33	2,288	+107.879%
2026-07-02	9.5000	9.6000	8.0000	8.2100	-8.778%	24	2,297	+108.892%
2026-07-01	8.9500	9.0000	8.4800	9.0000	-10.000%	122	2,297	+90.556%
2026-06-30	9.3500	10.0000	9.3500	10.0000	+6.383%	23	2,190	+71.500%
2026-06-29	10.7800	10.7800	8.8000	9.4000	-12.150%	230	2,173	+82.447%
2026-06-26	11.4000	11.4800	10.7000	10.7000	-6.550%	5	2,064	+60.280%
2026-06-25	11.8700	11.9000	11.4500	11.4500	-4.184%	58	2,065	+49.782%
2026-06-24	13.0200	13.0300	11.5900	11.9500	-7.004%	7	2,071	+43.515%
2026-06-23	12.6300	13.9500	12.6300	12.8500	-14.618%	25	2,071	+33.463%
2026-06-22	15.0000	15.1200	13.9300	15.0500	+42.654%	51	2,064	+13.953%
2026-06-18	9.4300	10.6900	9.4300	10.5500	+19.209%	37	2,074	+62.559%
2026-06-17	9.8800	9.8800	8.7600	8.8500	-13.235%	43	2,074	+93.785%
2026-06-16	10.9500	10.9500	10.0000	10.2000	-10.132%	155	2,074	+68.137%
2026-06-15	11.8500	11.9500	11.1200	11.3500	+2.437%	36	1,984	+51.101%
2026-06-12	10.6500	11.9500	10.6500	11.0800	-8.430%	37	1,984	+54.783%
2026-06-11	10.9000	12.1000	10.0000	12.1000	+18.049%	213	1,984	+41.736%
2026-06-10	14.6000	15.1400	10.2500	10.2500	-45.710%	180	1,813	+67.317%
2026-06-09	18.7500	18.8800	17.1800	18.8800	-16.755%	15	1,785	-9.163%
2026-06-08	22.6800	22.6800	22.6800	22.6800	+10.905%	50	1,797	-24.383%
2026-06-05	21.3300	21.6300	19.7600	20.4500	-14.328%	86	1,763	-16.137%
2026-06-04	23.8700	23.8700	23.8700	23.8700	-3.750%	1	1,824	-28.152%
2026-06-03	26.6000	26.6000	23.9700	24.8000	-11.270%	25	1,825	-30.847%
2026-06-02	28.5000	28.5000	26.9500	27.9500	+7.915%	26	1,837	-38.640%
2026-06-01	24.9000	26.0000	24.8500	25.9000	+6.061%	15	1,841	-33.784%
2026-05-29	24.1500	26.4700	23.5000	24.4200	+20.414%	69	1,845	-29.771%
2026-05-28	17.1000	21.5000	16.9500	20.2800	+20.142%	194	1,827	-15.434%
2026-05-27	17.1500	17.1500	16.3000	16.8800	+4.326%	242	1,864	+1.600%
2026-05-26	14.9000	16.6700	14.9000	16.1800	+12.050%	59	1,852	+5.995%
2026-05-22	13.3500	15.0000	13.3500	14.4400	+13.255%	41	1,875	+18.767%
2026-05-21	12.6500	12.7500	12.5000	12.7500	-1.923%	9	1,852	+34.510%
2026-05-20	12.7700	13.0000	12.5000	13.0000	+20.594%	5	1,852	+31.923%
2026-05-19	9.5700	10.7800	9.5700	10.7800	+1.031%	22	1,853	+59.091%
2026-05-18	10.3800	10.6700	10.2500	10.6700	-3.874%	12	1,853	+60.731%
2026-05-15	10.7000	11.3200	10.7000	11.1000	-14.087%	31	1,853	+54.505%
2026-05-14	12.0500	13.1000	12.0500	12.9200	+8.208%	25	1,876	+32.740%
2026-05-13	12.0400	12.1000	11.9400	11.9400	-0.167%	8	1,886	+43.635%
2026-05-12	12.8400	12.8400	11.5500	11.9600	-8.423%	13	1,886	+43.395%
2026-05-11	14.6300	14.7000	13.0600	13.0600	-9.306%	33	1,886	+31.317%
2026-05-08	12.0000	14.6000	12.0000	14.4000	+10.769%	51	1,905	+19.097%
2026-05-07	13.6100	14.5300	12.8000	13.0000	+1.167%	52	1,941	+31.923%
2026-05-06	11.3500	13.2000	11.3500	12.8500	+44.544%	1,139	1,953	+33.463%
2026-05-05	9.0000	9.0000	8.6000	8.8900	0.000%	49	2,960	+92.913%
2026-05-04	9.0700	9.0700	8.8900	8.8900	+6.467%	4	2,941	+92.913%
2026-05-01	9.0300	9.0300	8.3500	8.3500	-1.765%	6	2,935	+105.389%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+8.142%	2	2,935	+101.765%
2026-04-29	7.9000	7.9000	7.2000	7.8600	-6.872%	38	2,935	+118.193%
2026-04-28	8.4000	8.4400	8.0000	8.4400	-4.633%	32	2,907	+103.199%
2026-04-27	9.7500	9.7500	8.6500	8.8500	-8.763%	179	2,880	+93.785%
2026-04-24	8.5000	10.0000	8.3500	9.7000	+22.013%	37	2,878	+76.804%
2026-04-23	8.4400	8.4400	7.5000	7.9500	-19.289%	87	2,874	+115.723%
2026-04-22	10.0000	10.0000	9.5000	9.8500	+8.242%	43	2,903	+74.112%
2026-04-21	9.7000	10.3000	9.1000	9.1000	-2.465%	66	2,926	+88.462%
2026-04-20	8.8200	9.3500	8.6500	9.3300	+0.323%	16	2,926	+83.816%
2026-04-17	9.2000	9.4000	9.1000	9.3000	0.000%	24	2,921	+84.409%
2026-04-16	9.0000	9.3000	8.5000	9.3000	+10.059%	14	2,912	+84.409%
2026-04-15	8.9500	8.9500	8.2500	8.4500	-0.588%	48	2,911	+102.959%
2026-04-14	8.3500	9.0000	8.2000	8.5000	+10.533%	81	2,931	+101.765%
2026-04-13	7.2200	7.7500	6.8000	7.6900	+5.487%	81	2,940	+123.017%
2026-04-10	6.5700	7.5000	6.5700	7.2900	+16.083%	102	2,923	+135.254%
2026-04-09	6.4100	6.4100	6.2800	6.2800	-1.102%	31	2,889	+173.089%
2026-04-08	7.0500	7.0500	5.9000	6.3500	+6.723%	38	2,894	+170.079%
2026-04-07	5.6700	6.0000	5.5500	5.9500	+3.478%	55	2,895	+188.235%
2026-04-06	6.3500	6.3500	5.7500	5.7500	-8.730%	28	2,920	+198.261%
2026-04-02	5.5500	6.3000	5.5500	6.3000	+4.305%	21	2,953	+172.222%
2026-04-01	6.2000	6.3100	6.0400	6.0400	+3.248%	38	2,953	+183.940%
2026-03-31	5.4000	5.9300	5.3300	5.8500	+16.302%	204	2,974	+193.162%
2026-03-30	5.6000	5.6500	5.0300	5.0300	-11.599%	142	3,013	+240.954%
2026-03-27	5.7000	5.8500	5.5000	5.6900	-5.167%	267	2,996	+201.406%
2026-03-26	6.7500	6.7500	5.8500	6.0000	-16.551%	64	2,987	+185.833%
2026-03-25	6.3900	7.2000	6.2700	7.1900	+20.840%	118	2,998	+138.526%
2026-03-24	5.3400	6.1500	5.2700	5.9500	+7.595%	91	3,008	+188.235%
2026-03-23	5.0000	5.7800	4.5000	5.5300	+7.379%	271	2,971	+210.127%
2026-03-20	5.8000	6.3500	5.0200	5.1500	-52.752%	809	2,947	+233.010%
2026-03-19	10.5300	10.9000	10.4500	10.9000	-1.536%	8	2,687	+57.339%
2026-03-18	11.2700	11.2700	11.0700	11.0700	-6.107%	23	2,687	+54.923%
2026-03-17	11.9000	12.1500	11.7900	11.7900	-1.750%	6	2,679	+45.462%
2026-03-16	11.8500	12.0000	11.2900	12.0000	+7.623%	13	2,680	+42.917%
2026-03-13	11.0000	11.1500	10.7500	11.1500	-1.327%	35	2,692	+53.812%
2026-03-12	11.3000	11.3000	11.3000	11.3000	-4.802%	1	2,688	+51.770%
2026-03-11	12.9300	12.9300	11.8700	11.8700	-1.494%	6	2,687	+44.482%
2026-03-10	12.3000	12.3000	12.0500	12.0500	-0.413%	8	2,690	+42.324%
2026-03-09	10.7000	12.1000	10.7000	12.1000	+2.110%	16	2,688	+41.736%
2026-03-06	12.4000	12.4000	11.6400	11.8500	-0.420%	12	2,702	+44.726%
2026-03-05	11.9000	11.9000	11.9000	11.9000	-5.929%	10	2,707	+44.118%
2026-03-04	11.3500	13.0500	11.3500	12.6500	+6.751%	27	2,697	+35.573%
2026-03-03	7.3000	11.8500	7.3000	11.8500	-2.066%	10	2,717	+44.726%
2026-03-02	11.9000	12.1000	11.9000	12.1000	-4.120%	3	2,717	+41.736%
2026-02-27	12.5200	12.6200	12.5000	12.6200	+3.527%	3	2,714	+35.895%
2026-02-26	11.8200	12.3000	11.7500	12.1900	-10.761%	16	2,714	+40.689%
2026-02-25	12.3400	13.7000	12.3400	13.6600	+16.553%	8	2,709	+25.549%
2026-02-24	11.3000	11.7200	11.3000	11.7200	+1.913%	5	2,709	+46.331%
2026-02-23	12.2200	12.2200	11.3000	11.5000	-9.449%	29	2,706	+49.130%
2026-02-20	12.0700	12.7100	12.0600	12.7000	+3.252%	18	2,695	+35.039%
2026-02-19	11.7000	12.3000	11.7000	12.3000	+16.038%	26	2,685	+39.431%
2026-02-18	10.7500	11.0800	10.6000	10.6000	-4.072%	32	2,711	+61.792%
2026-02-17	11.0500	11.0500	11.0500	11.0500	-2.212%	10	2,681	+55.204%
2026-02-13	11.7300	11.7300	11.2000	11.3000	-2.670%	23	2,658	+51.770%
2026-02-12	12.2500	12.2500	11.6100	11.6100	-6.897%	24	2,658	+47.717%
2026-02-11	13.7000	13.7000	12.3000	12.4700	-7.630%	23	2,674	+37.530%
2026-02-10	14.2000	14.2000	13.5000	13.5000	-1.890%	5	2,667	+27.037%
2026-02-09	13.7400	13.7600	13.7400	13.7600	-2.756%	16	2,669	+24.637%
2026-02-06	13.1000	14.5000	12.9500	14.1500	+20.940%	44	2,675	+21.201%
2026-02-05	13.3000	13.3000	10.8000	11.7000	-17.606%	96	2,666	+46.581%
2026-02-04	12.7000	15.1000	12.5000	14.2000	+29.680%	433	2,648	+20.775%
2026-02-03	10.9000	11.0000	10.2500	10.9500	+0.551%	29	2,638	+56.621%
2026-02-02	10.5000	11.9400	10.5000	10.8900	+3.912%	79	2,624	+57.484%
2026-01-30	11.2500	11.2700	10.4000	10.4800	-5.415%	85	2,565	+63.645%
2026-01-29	11.0800	11.0800	10.6500	11.0800	-7.125%	35	2,486	+54.783%
2026-01-28	12.5100	12.6000	11.9300	11.9300	+0.675%	19	2,473	+43.755%
2026-01-27	11.1700	11.9700	11.1700	11.8500	+0.851%	14	2,457	+44.726%
2026-01-26	11.9500	12.3000	11.7500	11.7500	-4.858%	29	2,462	+45.957%
2026-01-23	13.8200	13.8200	12.3200	12.3500	-6.439%	16	2,465	+38.866%
2026-01-22	13.5000	13.6100	13.2000	13.2000	+7.755%	12	2,456	+29.924%
2026-01-21	12.6000	13.2500	12.2500	12.2500	-0.325%	27	2,449	+40.000%
2026-01-20	12.3300	12.3700	11.4500	12.2900	-9.299%	41	2,427	+39.544%
2026-01-16	10.9000	13.5800	10.8700	13.5500	+27.710%	132	2,413	+26.568%
2026-01-15	10.3500	11.0000	10.3500	10.6100	+8.821%	80	2,413	+61.640%
2026-01-14	9.4300	10.3500	9.4300	9.7500	-1.515%	47	2,359	+75.897%
2026-01-13	10.0000	10.1200	9.2500	9.9000	-10.891%	112	2,321	+73.232%
2026-01-12	11.1900	11.2500	11.1100	11.1100	-2.115%	12	2,259	+54.365%
2026-01-09	11.0000	11.7400	11.0000	11.3500	+3.558%	19	2,257	+51.101%
2026-01-08	11.0000	11.0000	10.6500	10.9600	-1.704%	21	2,241	+56.478%
2026-01-07	11.5000	11.5000	11.1500	11.1500	-10.081%	15	2,220	+53.812%
2026-01-06	11.4000	12.4000	10.8000	12.4000	+6.438%	33	2,214	+38.306%
2026-01-05	12.5000	12.5000	11.2000	11.6500	-4.115%	32	2,183	+47.210%
2026-01-02	11.5000	12.2000	11.5000	12.1500	+12.500%	20	2,153	+41.152%
2025-12-31	10.7800	10.8000	10.7800	10.8000	-0.461%	4	2,135	+58.796%
2025-12-30	11.1000	11.1200	10.8500	10.8500	-3.556%	18	2,135	+58.065%
2025-12-29	11.4500	11.7000	11.2500	11.2500	-2.597%	128	2,129	+52.444%
2025-12-26	11.7000	11.7000	11.4300	11.5500	-0.345%	16	2,070	+48.485%
2025-12-24	11.6000	11.7000	11.5000	11.5900	-1.278%	10	2,050	+47.972%
2025-12-23	11.6700	11.7400	11.6700	11.7400	-2.895%	8	2,050	+46.082%
2025-12-22	12.2900	12.5000	12.0900	12.0900	+1.426%	1,008	2,044	+41.853%
2025-12-19	11.4100	12.0000	11.2500	11.9200	+8.858%	18	1,044	+43.876%
2025-12-18	11.5000	11.5000	10.8500	10.9500	-4.534%	11	1,029	+56.621%
2025-12-17	12.3000	12.4800	11.4700	11.4700	-7.500%	44	1,023	+49.520%
2025-12-16	12.6500	12.7600	12.4000	12.4000	-3.950%	27	1,014	+38.306%
2025-12-15	12.9000	12.9100	12.7000	12.9100	-4.723%	10	987	+32.843%
2025-12-12	14.1000	14.1500	13.5500	13.5500	-8.446%	16	992	+26.568%
2025-12-11	14.6700	14.8000	14.0000	14.8000	-3.834%	5	978	+15.878%
2025-12-10	15.1000	15.3900	15.1000	15.3900	-1.409%	2	973	+11.436%
2025-12-09	15.6500	15.8500	15.6100	15.6100	-2.132%	38	974	+9.865%
2025-12-08	15.9500	15.9500	15.9500	15.9500	+4.248%	6	936	+7.524%
2025-12-05	15.1000	15.3000	15.1000	15.3000	+1.325%	2	932	+12.092%
2025-12-04	14.7500	15.1000	14.7500	15.1000	+6.714%	101	932	+13.576%
2025-12-03	14.1600	14.1600	14.1400	14.1500	-0.910%	8	841	+21.201%
2025-12-02	14.7000	14.7000	14.2800	14.2800	-1.517%	7	835	+20.098%
2025-12-01	14.0000	14.5000	13.8600	14.5000	+1.045%	10	832	+18.276%
2025-11-28	14.4300	14.5700	14.3500	14.3500	+1.056%	5	825	+19.512%
2025-11-26	14.0800	14.2000	14.0800	14.2000	+1.429%	3	818	+20.775%
2025-11-25	13.9000	14.0000	13.7500	14.0000	-3.581%	7	818	+22.500%
2025-11-24	14.3100	14.6000	14.3100	14.5200	+0.138%	6	813	+18.113%
2025-11-20	15.7500	15.7500	14.5000	14.5000	-3.333%	6	809	+18.276%
2025-11-19	14.9000	15.0000	14.7600	15.0000	-3.163%	7	803	+14.333%
2025-11-18	15.4900	15.4900	15.4900	15.4900	-3.188%	1	797	+10.717%
2025-11-17	15.9000	16.0000	15.9000	16.0000	-0.929%	4	798	+7.187%
2025-11-13	16.1100	16.2000	16.1100	16.1500	-12.133%	39	794	+6.192%
2025-11-12	19.1000	19.1000	18.3000	18.3800	-4.271%	6	759	-6.692%
2025-11-11	19.1500	19.8700	19.1200	19.2000	-9.005%	5	755	-10.677%
2025-11-10	21.5000	21.5000	20.4000	21.1000	+8.483%	33	753	-18.720%
2025-11-07	20.1500	20.1500	19.4500	19.4500	-6.039%	11	720	-11.825%
2025-11-06	21.4500	21.4500	20.7000	20.7000	-8.000%	8	721	-17.150%
2025-11-05	23.8000	23.8000	22.3500	22.5000	-17.883%	8	725	-23.778%
2025-11-04	27.6500	27.6500	27.4000	27.4000	-11.613%	3	720	-37.409%
2025-11-03	31.0000	31.0000	31.0000	31.0000	+0.065%	1	718	-44.677%
2025-10-31	30.9800	30.9800	30.9800	30.9800	-1.149%	1	718	-44.642%
2025-10-30	31.3400	31.3400	31.3400	31.3400	+11.293%	1	718	-45.278%
2025-10-24	28.1600	28.1600	28.1600	28.1600	-0.530%	2	717	-39.098%
2025-10-23	28.3100	28.3100	28.3100	28.3100	-4.840%	1	719	-39.421%
2025-10-22	30.0000	30.0000	29.7500	29.7500	-10.392%	6	720	-42.353%
2025-10-21	33.7500	33.7500	33.2000	33.2000	-2.468%	2	724	-48.343%
2025-10-20	34.5600	34.5600	34.0400	34.0400	+2.069%	5	722	-49.618%
2025-10-16	33.3500	33.3500	33.3500	33.3500	+2.647%	1	722	-48.576%
2025-10-15	32.5000	32.5000	32.4900	32.4900	+1.215%	15	721	-47.215%
2025-10-14	32.7000	33.3500	32.1000	32.1000	-3.546%	6	736	-46.573%
2025-10-13	33.2800	33.2800	33.2800	33.2800	-7.556%	10	734	-48.468%
2025-10-10	36.0000	36.0000	36.0000	36.0000	-2.439%	1	739	-52.361%
2025-10-08	36.9000	36.9000	36.9000	36.9000	+9.854%	2	738	-53.523%
2025-10-06	33.9000	33.9000	33.5900	33.5900	+12.718%	4	737	-48.943%
2025-10-03	29.8000	29.8000	29.8000	29.8000	+4.930%	2	741	-42.450%
2025-10-01	27.7000	28.8000	27.7000	28.4000	+11.373%	11	743	-39.613%
2025-09-29	25.5000	25.5000	25.5000	25.5000	+6.695%	3	746	-32.745%
2025-09-26	24.6000	24.7000	23.9000	23.9000	-5.906%	5	745	-28.243%
2025-09-25	25.9000	25.9000	25.4000	25.4000	-0.781%	2	742	-32.480%
2025-09-24	25.9000	26.3500	25.6000	25.6000	+1.789%	4	741	-33.008%
2025-09-22	25.0000	25.1500	25.0000	25.1500	+2.444%	27	739	-31.809%
2025-09-19	24.6000	24.6000	24.5500	24.5500	+1.994%	2	766	-30.143%
2025-09-18	24.0700	24.0700	24.0700	24.0700	+1.134%	1	764	-28.749%
2025-09-17	23.8000	23.8000	23.8000	23.8000	+0.422%	1	765	-27.941%
2025-09-16	23.8000	23.8000	23.7000	23.7000	-1.660%	3	764	-27.637%
2025-09-12	25.5000	25.5000	24.1000	24.1000	+4.783%	7	761	-28.838%
2025-09-11	23.0000	23.0000	23.0000	23.0000	+16.456%	1	768	-25.435%
2025-09-08	19.9000	19.9000	19.7500	19.7500	-1.496%	3	769	-13.165%
2025-09-05	20.0500	20.0500	20.0500	20.0500	0.000%	1	766	-14.464%
2025-09-04	20.0500	20.0500	20.0500	20.0500	+3.085%	1	765	-14.464%
2025-09-03	20.0500	20.0500	19.4500	19.4500	-0.512%	3	764	-11.825%
2025-09-02	19.8000	19.8000	19.5500	19.5500	-8.000%	6	761	-12.276%
2025-08-29	21.0900	21.2500	21.0900	21.2500	-8.759%	2	759	-19.294%
2025-08-28	23.2000	23.2900	23.2000	23.2900	-2.019%	7	759	-26.363%
2025-08-27	23.4500	23.8100	23.4500	23.7700	+1.799%	4	760	-27.850%
2025-08-26	23.3500	23.3500	23.3500	23.3500	-0.214%	1	762	-26.552%
2025-08-25	23.4000	23.4000	23.4000	23.4000	+7.586%	1	762	-26.709%
2025-08-20	22.6000	22.6000	21.7500	21.7500	-9.375%	2	761	-21.149%
2025-08-19	24.8200	24.8200	24.0000	24.0000	-6.615%	12	759	-28.542%
2025-08-18	24.7500	25.7000	24.7500	25.7000	+7.757%	8	754	-33.268%
2025-08-15	24.6600	24.6600	23.8500	23.8500	-3.441%	16	762	-28.092%
2025-08-14	24.9000	24.9000	24.7000	24.7000	-3.327%	3	776	-30.567%
2025-08-13	25.2500	25.6500	25.2500	25.5500	+1.590%	6	774	-32.877%
2025-08-12	25.1500	25.1500	25.1500	25.1500	+1.781%	1	775	-31.809%
2025-08-11	24.7100	24.7100	24.7100	24.7100	-0.403%	3	774	-30.595%
2025-08-08	25.9900	25.9900	24.8100	24.8100	-5.951%	18	777	-30.875%
2025-08-07	26.3800	26.3800	26.3800	26.3800	-0.827%	2	783	-34.989%
2025-08-06	27.0500	27.5500	25.0000	26.6000	-29.797%	28	781	-35.526%
2025-08-05	37.5600	38.6100	36.3200	37.8900	+0.106%	54	776	-54.737%
2025-08-04	37.6900	38.5200	37.5000	37.8500	+5.344%	147	777	-54.690%
2025-08-01	36.6500	37.2200	35.1100	35.9300	-6.408%	27	771	-52.268%
2025-07-31	40.2100	41.2000	38.1400	38.3900	-4.097%	115	779	-55.327%
2025-07-30	40.5000	41.2100	39.0200	40.0300	+4.272%	83	783	-57.157%
2025-07-29	39.2900	40.1500	38.0000	38.3900	+0.708%	52	788	-55.327%
2025-07-28	37.5000	39.2000	37.0700	38.1200	+14.063%	61	780	-55.010%
2025-07-25	32.0000	33.7000	32.0000	33.4200	+3.628%	14	792	-48.683%
2025-07-24	32.2500	32.2500	32.2500	32.2500	0.000%	3	787	-46.822%
2025-07-21	32.5400	32.5400	32.2500	32.2500	+1.896%	2	790	-46.822%
2025-07-18	33.3500	33.5500	31.6500	31.6500	-4.841%	18	790	-45.814%
2025-07-17	33.3000	33.9800	32.9500	33.2600	+3.873%	30	806	-48.437%
2025-07-16	32.3000	32.3000	32.0200	32.0200	-6.511%	4	808	-46.440%
2025-07-15	32.7600	34.2500	32.2500	34.2500	+14.740%	5	812	-49.927%
2025-07-14	29.8100	30.1700	29.8100	29.8500	-1.485%	4	815	-42.546%
2025-07-11	30.3900	30.3900	30.3000	30.3000	+0.331%	2	817	-43.399%
2025-07-10	31.0000	31.6900	30.2000	30.2000	-1.725%	51	817	-43.212%
2025-07-09	29.6800	30.7300	28.8000	30.7300	+4.524%	214	832	-44.191%
2025-07-08	28.4000	29.4000	28.4000	29.4000	+5.679%	21	816	-41.667%
2025-07-07	28.2700	28.4100	27.5800	27.8200	-5.406%	24	818	-38.354%
2025-07-03	30.2500	30.2500	28.9900	29.4100	-0.305%	21	817	-41.687%
2025-07-02	28.5200	29.5000	28.1500	29.5000	+1.027%	71	817	-41.864%
2025-07-01	29.3800	29.5500	27.5000	29.2000	-2.699%	54	849	-41.267%
2025-06-30	31.0400	31.0400	30.0100	30.0100	+1.385%	12	812	-42.852%
2025-06-27	30.3000	30.3000	29.4000	29.6000	-1.661%	6	811	-42.061%
2025-06-26	27.8000	30.1000	27.8000	30.1000	+8.664%	15	811	-43.023%
2025-06-25	24.7000	28.5100	24.7000	27.7000	+14.227%	54	814	-38.087%
2025-06-24	23.7400	24.6800	23.3100	24.2500	+6.828%	69	828	-29.278%
2025-06-23	24.7000	24.7000	22.7000	22.7000	-16.390%	30	810	-24.449%
2025-06-20	27.1300	27.1500	26.8400	27.1500	+9.520%	26	800	-36.832%
2025-06-17	25.2500	25.2500	24.7900	24.7900	-1.117%	3	807	-30.819%
2025-06-16	24.5000	25.2700	24.5000	25.0700	+8.294%	6	810	-31.592%
2025-06-13	23.1500	23.1500	23.1500	23.1500	-7.732%	2	806	-25.918%
2025-06-12	25.0600	25.1600	25.0600	25.0900	-1.492%	5	807	-31.646%
2025-06-11	25.1700	25.4700	25.1700	25.4700	+3.117%	2	810	-32.666%
2025-06-10	24.7000	24.7000	24.7000	24.7000	+0.407%	1	812	-30.567%
2025-06-09	24.4500	25.0000	24.4500	24.6000	+3.710%	6	813	-30.285%
2025-06-06	24.0000	24.0000	23.7200	23.7200	+1.585%	6	814	-27.698%
2025-06-03	23.4500	23.4500	23.3500	23.3500	0.000%	10	814	-26.552%
2025-06-02	22.3300	23.3500	22.3300	23.3500	+7.356%	8	820	-26.552%
2025-05-30	21.7500	21.7500	21.7500	21.7500	-7.447%	2	814	-21.149%
2025-05-29	25.7700	25.7900	23.5000	23.5000	-2.287%	36	815	-27.021%
2025-05-28	23.6300	24.0500	23.6300	24.0500	-2.671%	2	817	-28.690%
2025-05-27	24.7100	24.7100	24.7100	24.7100	+8.615%	1	816	-30.595%
2025-05-23	22.4200	22.7500	22.1700	22.7500	-4.008%	10	816	-24.615%
2025-05-22	23.7000	23.7000	23.7000	23.7000	-7.782%	5	816	-27.637%
2025-05-21	25.4600	25.9100	25.1200	25.7000	+2.309%	12	816	-33.268%
2025-05-20	24.9400	25.1200	24.9400	25.1200	-7.647%	26	821	-31.728%
2025-05-19	26.6500	27.6500	26.6500	27.2000	-1.485%	22	795	-36.949%
2025-05-16	28.9000	29.8200	27.6100	27.6100	+1.657%	16	793	-37.885%
2025-05-15	26.8000	27.2800	26.0000	27.1600	-0.074%	18	798	-36.856%
2025-05-14	25.8000	28.2900	25.8000	27.1800	+26.419%	29	798	-36.902%
2025-05-13	18.7000	21.5000	18.7000	21.5000	+27.219%	47	818	-20.233%
2025-05-12	16.5000	16.9000	16.5000	16.9000	+11.551%	3	843	+1.479%
2025-05-09	16.3000	16.3000	15.1500	15.1500	-5.313%	4	844	+13.201%
2025-05-08	16.1000	16.4500	16.0000	16.0000	-3.030%	60	844	+7.187%
2025-05-07	15.7700	16.5000	14.7800	16.5000	+0.304%	112	802	+3.939%
2025-05-06	15.6500	16.4500	15.6500	16.4500	+0.920%	5	789	+4.255%
2025-05-05	16.4800	16.4800	16.3000	16.3000	-5.780%	75	786	+5.215%
2025-05-02	16.9500	17.6000	16.9500	17.3000	+4.976%	14	720	-0.867%
2025-05-01	16.9000	17.2100	16.4800	16.4800	+7.013%	31	727	+4.066%
2025-04-30	14.0000	15.4000	14.0000	15.4000	-21.668%	61	738	+11.364%
2025-04-29	19.6800	19.8800	19.6000	19.6600	-1.945%	23	740	-12.767%
2025-04-28	20.0000	20.4000	19.8000	20.0500	+3.032%	21	758	-14.464%
2025-04-25	19.2500	19.4600	19.0500	19.4600	-0.967%	14	739	-11.871%
2025-04-24	18.2500	19.6500	18.2500	19.6500	+10.704%	3	738	-12.723%
2025-04-23	18.4000	18.4000	17.4700	17.7500	+17.784%	328	737	-3.380%
2025-04-22	14.9200	15.2000	14.9000	15.0700	+8.809%	8	741	+13.802%
2025-04-21	14.3500	14.7000	13.8500	13.8500	-12.342%	28	742	+23.827%
2025-04-17	15.8000	15.8000	15.8000	15.8000	-2.046%	1	752	+8.544%
2025-04-16	17.3000	17.3000	15.8000	16.1300	-9.382%	13	752	+6.324%
2025-04-15	17.8000	17.8000	17.8000	17.8000	+0.850%	1	740	-3.652%
2025-04-14	17.6500	17.6500	17.6500	17.6500	+2.319%	3	739	-2.833%
2025-04-11	17.2300	17.3000	17.2200	17.2500	-5.220%	192	736	-0.580%
2025-04-10	18.0000	18.2000	18.0000	18.2000	-9.045%	15	832	-5.769%
2025-04-09	17.2000	20.5000	16.9700	20.0100	+17.706%	49	837	-14.293%
2025-04-08	18.7000	19.0100	17.0000	17.0000	-6.593%	10	874	+0.882%
2025-04-07	13.9000	18.2000	13.6000	18.2000	+25.086%	23	875	-5.769%
2025-04-04	15.4400	15.5900	14.0000	14.5500	-11.818%	106	858	+17.869%
2025-04-03	16.8000	16.9400	16.5000	16.5000	-10.763%	7	875	+3.939%
2025-03-31	17.7400	18.4900	17.6800	18.4900	-2.684%	49	868	-7.247%
2025-03-28	19.7000	19.8700	18.8900	19.0000	0.000%	36	865	-9.737%
2025-03-27	20.2400	20.5000	19.0000	19.0000	-13.083%	27	873	-9.737%
2025-03-26	21.9000	21.9000	21.8600	21.8600	-12.560%	2	846	-21.546%
2025-03-25	25.0000	25.0000	25.0000	25.0000	-0.794%	1	846	-31.400%
2025-03-24	24.9500	25.2000	24.0000	25.2000	-1.831%	12	847	-31.944%
2025-03-21	24.3300	25.6700	24.3300	25.6700	+8.039%	146	855	-33.190%
2025-03-20	23.7800	23.7800	23.7600	23.7600	-3.020%	4	784	-27.820%
2025-03-19	24.5000	24.5000	24.5000	24.5000	+2.168%	2	780	-30.000%
2025-03-18	23.0900	23.9800	23.0900	23.9800	-4.424%	12	782	-28.482%
2025-03-17	25.0800	25.0900	25.0800	25.0900	-1.877%	20	782	-31.646%
2025-03-14	24.9000	25.5700	24.3700	25.5700	+9.742%	194	782	-32.929%
2025-03-13	25.8500	25.8500	23.3000	23.3000	-12.241%	143	870	-26.395%
2025-03-12	27.8500	27.8500	26.2000	26.5500	+7.273%	65	870	-35.405%
2025-03-11	23.6900	24.9500	21.8200	24.7500	+13.950%	233	901	-30.707%
2025-03-10	23.8500	23.8500	21.7200	21.7200	+7.792%	4	939	-21.041%
2025-03-07	22.4000	22.4000	20.1500	20.1500	-6.627%	36	936	-14.888%
2025-03-06	21.3000	22.4500	21.3000	21.5800	-5.969%	38	926	-20.528%
2025-03-05	23.3800	23.6000	22.9500	22.9500	-0.992%	53	892	-25.272%
2025-03-04	20.7000	23.8000	20.7000	23.1800	+12.743%	88	856	-26.014%
2025-03-03	24.5000	24.7500	20.5600	20.5600	-17.760%	374	831	-16.586%
2025-02-28	24.6300	25.9500	24.6300	25.0000	-3.138%	112	872	-31.400%
2025-02-27	29.0000	29.0000	25.8100	25.8100	-23.999%	49	891	-33.553%
2025-02-26	37.0200	38.4500	33.9500	33.9600	+11.235%	33	939	-49.499%
2025-02-25	30.0000	32.0500	28.9000	30.5300	-9.808%	212	916	-43.826%
2025-02-24	37.2900	37.2900	33.8500	33.8500	-13.205%	25	1,098	-49.335%
2025-02-21	43.9200	43.9200	39.0000	39.0000	-1.763%	28	1,123	-56.026%
2025-02-20	42.1000	42.1000	39.7000	39.7000	-0.750%	4	1,125	-56.801%