Dark

SMCI20270115C29
SMCI Jan 15 2027 29.00 Call (SMCI270115C00029000)
option OPRA

EOD

Sep 17, 2026

13.82+3.134%(+0.42)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.5500	13.9900	13.5500	13.8200	+3.134%	26	1,148	0.000%
2026-09-11	13.4000	13.4000	13.4000	13.4000	-5.833%	2	1,159	+3.134%
2026-09-08	14.3500	14.6300	14.2300	14.2300	+0.565%	5	1,159	-2.881%
2026-09-04	12.3000	14.1500	12.3000	14.1500	+18.708%	4	1,168	-2.332%
2026-09-03	11.8000	11.9200	11.8000	11.9200	+12.453%	4	1,168	+15.940%
2026-09-02	10.6200	10.7300	10.6000	10.6000	-7.424%	5	1,166	+30.377%
2026-08-31	11.4500	11.4500	11.4500	11.4500	-1.463%	1	1,166	+20.699%
2026-08-28	11.4500	11.6200	11.4500	11.6200	-5.143%	11	1,166	+18.933%
2026-08-27	12.4600	12.4700	12.2000	12.2500	+4.701%	20	1,176	+12.816%
2026-08-26	12.2500	12.2500	11.7000	11.7000	-6.175%	2	1,176	+18.120%
2026-08-25	12.2000	12.4800	12.2000	12.4700	+23.100%	5	1,176	+10.826%
2026-08-24	9.6500	10.3000	9.6500	10.1300	-13.787%	105	1,176	+36.426%
2026-08-21	11.5800	11.7500	11.5000	11.7500	+3.982%	9	1,203	+17.617%
2026-08-20	11.3000	11.3000	11.3000	11.3000	-6.224%	1	1,205	+22.301%
2026-08-19	11.5500	12.0500	11.5500	12.0500	+1.946%	24	1,206	+14.689%
2026-08-18	12.1100	12.1100	11.1000	11.8200	-8.372%	32	1,230	+16.920%
2026-08-17	12.8100	12.9000	12.7200	12.9000	-5.839%	8	1,261	+7.132%
2026-08-14	14.1500	14.1500	13.7000	13.7000	-4.196%	2	1,268	+0.876%
2026-08-13	14.4500	16.0900	14.1500	14.3000	+15.883%	17	1,270	-3.357%
2026-08-12	9.9500	12.6000	9.9500	12.3400	+56.203%	38	1,284	+11.994%
2026-08-11	8.5000	8.5000	7.9000	7.9000	-6.509%	18	1,308	+74.937%
2026-08-10	9.2700	9.2700	8.3000	8.4500	+3.049%	17	1,305	+63.550%
2026-08-07	7.9300	8.2000	7.9300	8.2000	+3.535%	7	1,311	+68.537%
2026-08-06	7.9000	7.9200	7.9000	7.9200	-6.714%	22	1,313	+74.495%
2026-08-05	8.4800	8.4900	8.4800	8.4900	-5.562%	6	1,322	+62.780%
2026-08-04	8.8000	8.9900	8.8000	8.9900	+29.167%	11	1,321	+53.726%
2026-08-03	6.9500	7.1500	6.7100	6.9600	+2.353%	9	1,332	+98.563%
2026-07-31	7.2100	7.4300	6.2500	6.8000	+4.777%	16	1,330	+103.235%
2026-07-30	6.5000	6.5000	6.3500	6.4900	+6.393%	20	1,333	+112.943%
2026-07-29	6.1000	6.1000	6.1000	6.1000	-10.949%	4	1,332	+126.557%
2026-07-28	6.6000	7.0400	6.2500	6.8500	-5.517%	14	1,336	+101.752%
2026-07-27	7.2000	7.3500	7.2000	7.2500	-12.121%	13	1,336	+90.621%
2026-07-24	8.4100	8.6500	7.6500	8.2500	-14.508%	29	1,343	+67.515%
2026-07-23	9.0000	9.6500	8.8000	9.6500	+10.286%	26	1,323	+43.212%
2026-07-22	7.8000	9.7500	7.7500	8.7500	+69.903%	47	1,304	+57.943%
2026-07-21	5.1500	5.1500	5.1500	5.1500	+15.730%	15	1,322	+168.350%
2026-07-20	4.5000	4.7000	4.4500	4.4500	-8.247%	6	1,322	+210.562%
2026-07-17	4.6600	4.8500	4.3500	4.8500	-3.770%	32	1,318	+184.948%
2026-07-16	5.5500	5.8000	5.0300	5.0400	-18.710%	7	1,321	+174.206%
2026-07-15	6.9500	6.9500	6.1600	6.2000	-4.468%	476	1,324	+122.903%
2026-07-14	6.4900	6.4900	6.4900	6.4900	-0.154%	1	1,655	+112.943%
2026-07-13	6.8000	6.8000	6.5000	6.5000	-13.333%	5	1,656	+112.615%
2026-07-10	7.4500	7.5500	7.4500	7.5000	+0.671%	14	1,660	+84.267%
2026-07-09	7.6000	7.7000	7.4400	7.4500	+5.674%	22	1,660	+85.503%
2026-07-08	7.0500	7.0500	7.0500	7.0500	+16.529%	1	1,644	+96.028%
2026-07-07	6.1100	6.1100	5.8700	6.0500	-10.370%	27	1,645	+128.430%
2026-07-06	6.6500	6.7500	6.6500	6.7500	+4.006%	3	1,638	+104.741%
2026-07-02	7.8900	7.9100	6.4800	6.4900	-11.218%	32	1,644	+112.943%
2026-07-01	7.3500	7.6000	6.9000	7.3100	-11.928%	31	1,644	+89.056%
2026-06-30	7.3500	8.3300	7.3500	8.3000	+12.925%	59	1,647	+66.506%
2026-06-29	8.6000	8.6000	7.1800	7.3500	-22.222%	11	1,637	+88.027%
2026-06-26	9.5400	9.5400	9.4500	9.4500	-2.073%	2	1,630	+46.243%
2026-06-25	9.7500	9.7500	9.6500	9.6500	-0.310%	26	1,630	+43.212%
2026-06-24	9.6800	9.6800	9.6800	9.6800	-9.953%	2	1,631	+42.769%
2026-06-23	11.3000	11.3000	10.7500	10.7500	-20.664%	125	1,631	+28.558%
2026-06-22	11.8000	13.6500	11.7400	13.5500	+53.454%	51	1,543	+1.993%
2026-06-18	7.6500	9.0300	7.6500	8.8300	+18.523%	117	1,455	+56.512%
2026-06-17	8.3500	8.3500	7.4500	7.4500	-9.806%	116	1,455	+85.503%
2026-06-16	8.8100	8.8100	8.2000	8.2600	-12.593%	33	1,455	+67.312%
2026-06-15	9.3000	9.4500	9.3000	9.4500	+2.162%	3	1,463	+46.243%
2026-06-12	9.4500	9.9500	8.9000	9.2500	-0.538%	38	1,463	+49.405%
2026-06-11	8.5000	9.3000	8.2500	9.3000	+8.772%	139	1,463	+48.602%
2026-06-10	12.4500	12.6000	8.5500	8.5500	-44.008%	27	1,374	+61.637%
2026-06-09	17.5200	17.5200	15.2700	15.2700	-23.574%	12	1,357	-9.496%
2026-06-08	19.0500	19.9800	19.0500	19.9800	+7.189%	2	1,359	-30.831%
2026-06-05	20.0000	20.0000	18.5000	18.6400	-15.656%	20	1,360	-25.858%
2026-06-04	22.1000	22.1000	22.1000	22.1000	+2.079%	1	1,370	-37.466%
2026-06-03	22.0300	22.0300	21.6500	21.6500	-14.155%	2	1,369	-36.166%
2026-06-02	25.8400	25.8400	23.9000	25.2200	+8.707%	54	1,368	-45.202%
2026-06-01	22.5300	23.2000	22.5300	23.2000	+7.110%	3	1,375	-40.431%
2026-05-29	19.8000	23.0000	19.8000	21.6600	+20.000%	53	1,374	-36.196%
2026-05-28	15.0000	19.2000	15.0000	18.0500	+28.287%	41	1,410	-23.435%
2026-05-27	14.0700	14.0700	14.0700	14.0700	+6.996%	1	1,397	-1.777%
2026-05-26	12.3800	13.1500	12.3800	13.1500	+8.678%	3	1,398	+5.095%
2026-05-22	11.9300	12.1000	11.9300	12.1000	+23.093%	5	1,398	+14.215%
2026-05-21	10.5000	10.5000	9.8300	9.8300	+9.344%	3	1,401	+40.590%
2026-05-19	8.0100	8.9900	8.0100	8.9900	+5.146%	2	1,401	+53.726%
2026-05-18	8.2000	8.5500	8.2000	8.5500	-7.166%	2	1,402	+61.637%
2026-05-15	9.2100	9.2100	9.2100	9.2100	-9.706%	3	1,402	+50.054%
2026-05-14	9.4400	10.8000	9.4400	10.2000	+5.155%	305	1,401	+35.490%
2026-05-13	9.9700	9.9700	9.7000	9.7000	-6.641%	5	1,101	+42.474%
2026-05-12	9.4400	10.3900	9.0000	10.3900	-11.574%	73	1,101	+33.013%
2026-05-11	11.5600	11.7500	11.5600	11.7500	-2.083%	4	1,101	+17.617%
2026-05-08	11.6000	12.2000	11.6000	12.0000	+13.208%	6	1,102	+15.167%
2026-05-07	11.2500	12.4000	10.6000	10.6000	-8.856%	16	1,106	+30.377%
2026-05-06	9.9500	11.6500	9.2500	11.6300	+60.414%	53	1,113	+18.831%
2026-05-05	6.6200	7.2500	6.6200	7.2500	+3.571%	11	1,150	+90.621%
2026-05-04	7.3200	7.4000	7.0000	7.0000	+6.870%	13	1,149	+97.429%
2026-05-01	7.4000	7.4000	6.5500	6.5500	+11.017%	7	1,156	+110.992%
2026-04-29	6.2200	6.2200	5.7000	5.9000	-13.869%	3	1,156	+134.237%
2026-04-28	6.5000	6.8500	6.5000	6.8500	-5.387%	25	1,155	+101.752%
2026-04-27	7.5500	7.5500	7.0000	7.2400	-10.617%	9	1,176	+90.884%
2026-04-24	7.5400	8.2000	7.3800	8.1000	+21.805%	53	1,172	+70.617%
2026-04-23	6.3500	6.6500	6.0000	6.6500	-13.636%	4	1,134	+107.820%
2026-04-22	7.7000	7.7000	7.7000	7.7000	+2.667%	2	1,132	+79.481%
2026-04-21	7.8500	8.2100	7.5000	7.5000	-0.662%	10	1,125	+84.267%
2026-04-20	7.3200	7.5500	7.3200	7.5500	+0.667%	9	1,125	+83.046%
2026-04-17	7.5000	7.5500	7.4000	7.5000	0.000%	30	1,117	+84.267%
2026-04-16	6.7000	7.7000	6.5000	7.5000	+11.111%	35	1,127	+84.267%
2026-04-15	7.0000	7.0000	6.6800	6.7500	-2.174%	32	1,103	+104.741%
2026-04-14	7.0000	7.0000	6.9000	6.9000	+18.966%	3	1,079	+100.290%
2026-04-10	5.5500	5.8000	5.5500	5.8000	+11.538%	21	1,081	+138.276%
2026-04-09	5.2000	5.2000	5.2000	5.2000	+4.000%	1	1,081	+165.769%
2026-04-08	5.1900	5.1900	5.0000	5.0000	+7.759%	5	1,082	+176.400%
2026-04-07	4.7000	4.7000	4.6400	4.6400	-2.316%	2	1,083	+197.845%
2026-04-06	4.7500	4.7500	4.7500	4.7500	-5.000%	1	1,083	+190.947%
2026-04-02	4.8500	5.0000	4.8500	5.0000	+1.010%	402	843	+176.400%
2026-04-01	4.9500	4.9500	4.9500	4.9500	+15.654%	3	843	+179.192%
2026-03-31	4.2800	4.2800	4.2800	4.2800	-2.727%	12	840	+222.897%
2026-03-30	4.4000	4.4000	4.4000	4.4000	-0.227%	1	852	+214.091%
2026-03-27	4.4100	4.4100	4.4100	4.4100	-23.966%	5	852	+213.379%
2026-03-25	5.3000	5.8000	5.3000	5.8000	+22.105%	68	857	+138.276%
2026-03-24	4.4300	4.7500	4.4300	4.7500	+7.955%	3	819	+190.947%
2026-03-23	3.8500	4.5600	3.8500	4.4000	+10.000%	17	819	+214.091%
2026-03-20	4.2500	5.0400	4.0000	4.0000	-53.757%	50	830	+245.500%
2026-03-19	8.6500	8.6500	8.6500	8.6500	-7.979%	1	821	+59.769%
2026-03-18	9.4000	9.4000	9.4000	9.4000	-5.528%	1	820	+47.021%
2026-03-16	9.9500	9.9500	9.9500	9.9500	-2.927%	1	821	+38.894%
2026-03-11	10.6500	10.6500	10.2500	10.2500	+1.485%	2	821	+34.829%
2026-03-10	10.1000	10.1000	10.1000	10.1000	+6.540%	4	823	+36.832%
2026-03-09	9.4000	9.4800	9.4000	9.4800	-6.785%	5	827	+45.781%
2026-03-05	11.0400	11.0400	10.1700	10.1700	-4.147%	2	828	+35.890%
2026-03-04	10.2200	10.6100	10.2200	10.6100	+12.275%	5	828	+30.254%
2026-03-03	8.7500	9.4500	8.7500	9.4500	-3.571%	4	832	+46.243%
2026-02-26	9.7500	9.9500	9.7500	9.8000	-13.198%	13	830	+41.020%
2026-02-25	10.5000	11.2900	10.5000	11.2900	+15.795%	24	830	+22.409%
2026-02-24	9.5500	9.7500	9.5500	9.7500	+5.405%	4	830	+41.744%
2026-02-23	10.3800	10.4000	9.2500	9.2500	-11.905%	25	831	+49.405%
2026-02-20	10.0500	10.7000	10.0500	10.5000	-0.943%	3	811	+31.619%
2026-02-19	11.2500	11.2500	9.8000	10.6000	+20.318%	36	810	+30.377%
2026-02-18	9.1000	9.2500	8.7700	8.8100	-5.269%	29	805	+56.867%
2026-02-17	9.3000	9.3000	9.3000	9.3000	-2.618%	1	791	+48.602%
2026-02-13	9.5500	9.5500	9.5500	9.5500	+1.596%	1	791	+44.712%
2026-02-12	10.6000	10.6000	9.4000	9.4000	-9.615%	8	791	+47.021%
2026-02-11	10.6900	11.5500	10.4000	10.4000	-12.605%	8	786	+32.885%
2026-02-10	11.9000	11.9000	11.9000	11.9000	-0.833%	2	782	+16.134%
2026-02-09	12.0000	12.0000	12.0000	12.0000	+0.840%	2	782	+15.167%
2026-02-06	10.3600	11.9000	10.3600	11.9000	0.000%	22	780	+16.134%
2026-02-04	10.2500	12.8500	10.2500	11.9000	+29.348%	27	760	+16.134%
2026-02-03	9.0500	9.2000	8.4500	9.2000	-7.071%	60	779	+50.217%
2026-02-02	9.3500	9.9000	9.3500	9.9000	+12.500%	12	775	+39.596%
2026-01-30	8.9000	8.9000	8.7500	8.8000	-5.274%	15	774	+57.045%
2026-01-29	9.3000	9.4000	8.9000	9.2900	-13.742%	6	761	+48.762%
2026-01-28	10.7700	10.7700	10.7700	10.7700	+6.634%	1	756	+28.319%
2026-01-27	10.0000	10.1000	10.0000	10.1000	0.000%	11	756	+36.832%
2026-01-26	10.1000	10.2000	10.1000	10.1000	-11.636%	5	757	+36.832%
2026-01-23	11.0000	11.7100	11.0000	11.4300	+3.909%	5	759	+20.910%
2026-01-22	11.8500	11.8500	11.0000	11.0000	-2.482%	29	758	+25.636%
2026-01-21	10.9000	11.3900	10.3000	11.2800	+10.049%	30	741	+22.518%
2026-01-20	9.9700	10.5000	9.8000	10.2500	-7.658%	14	743	+34.829%
2026-01-16	9.4000	11.5800	9.4000	11.1000	+22.788%	105	771	+24.505%
2026-01-15	8.5500	9.1000	8.5500	9.0400	+11.605%	25	771	+52.876%
2026-01-14	8.1500	8.4000	7.9900	8.1000	-4.706%	40	779	+70.617%
2026-01-13	9.1200	9.1200	8.1000	8.5000	-10.053%	122	758	+62.588%
2026-01-09	9.5700	9.7000	9.4500	9.4500	+3.166%	19	734	+46.243%
2026-01-08	9.3800	9.3800	8.9600	9.1600	-2.553%	7	749	+50.873%
2026-01-07	9.7000	9.7000	9.2900	9.4000	+2.285%	43	745	+47.021%
2026-01-06	9.7500	9.7500	9.0000	9.1900	-3.568%	87	758	+50.381%
2026-01-05	10.5900	10.5900	9.5000	9.5300	-5.174%	16	721	+45.016%
2026-01-02	10.0000	10.0500	10.0000	10.0500	+15.917%	8	721	+37.512%
2025-12-31	9.0500	9.0500	8.6700	8.6700	-5.453%	38	705	+59.400%
2025-12-30	9.2000	9.3900	9.1500	9.1700	-4.876%	37	705	+50.709%
2025-12-24	9.6400	9.6400	9.6400	9.6400	-1.128%	1	696	+43.361%
2025-12-23	9.8000	9.8400	9.7500	9.7500	-4.878%	4	696	+41.744%
2025-12-22	10.4400	10.5500	10.2500	10.2500	+7.895%	4	694	+34.829%
2025-12-19	9.5000	9.5000	9.5000	9.5000	+4.396%	1	694	+45.474%
2025-12-18	9.6000	9.6000	9.1000	9.1000	-6.186%	8	693	+51.868%
2025-12-17	10.3000	10.3000	9.0000	9.7000	-7.443%	9	686	+42.474%
2025-12-16	10.4800	10.4800	10.4800	10.4800	-9.264%	1	685	+31.870%
2025-12-12	11.5500	11.5500	11.5500	11.5500	-8.333%	10	684	+19.654%
2025-12-11	12.6000	12.6000	12.6000	12.6000	-9.353%	1	684	+9.683%
2025-12-08	13.6500	13.9900	13.6500	13.9000	+7.752%	7	683	-0.576%
2025-12-04	12.9000	12.9000	12.9000	12.9000	+5.306%	110	683	+7.132%
2025-12-01	12.2500	12.2500	12.2500	12.2500	+2.083%	1	701	+12.816%
2025-11-25	11.8000	12.0000	11.8000	12.0000	-1.235%	2	702	+15.167%
2025-11-21	12.0000	12.3000	12.0000	12.1500	+4.741%	3	700	+13.745%
2025-11-20	11.6000	11.6000	11.6000	11.6000	-19.444%	1	700	+19.138%
2025-11-14	14.4000	14.4000	14.4000	14.4000	+1.983%	1	700	-4.028%
2025-11-13	15.0400	15.0400	14.1200	14.1200	-31.122%	5	699	-2.125%
2025-11-05	20.5000	20.5000	20.5000	20.5000	-27.562%	1	698	-32.585%
2025-11-03	28.3000	28.3000	28.3000	28.3000	-5.886%	8	699	-51.166%
2025-10-29	30.0700	30.0700	30.0700	30.0700	+2.383%	1	699	-54.041%
2025-10-28	29.3700	29.3700	29.3700	29.3700	+4.893%	1	698	-52.945%
2025-10-22	28.0000	28.0000	28.0000	28.0000	-9.532%	10	698	-50.643%
2025-10-13	30.9500	30.9500	30.9500	30.9500	-6.777%	2	688	-55.347%
2025-10-07	33.2000	33.2000	33.2000	33.2000	+6.752%	1	691	-58.373%
2025-10-06	31.1000	31.1000	31.1000	31.1000	+7.241%	1	691	-55.563%
2025-10-03	29.0000	29.0000	29.0000	29.0000	+10.687%	1	692	-52.345%
2025-10-01	26.2000	26.2000	26.2000	26.2000	+9.395%	2	692	-47.252%
2025-09-30	23.9500	23.9500	23.9500	23.9500	+5.321%	2	692	-42.296%
2025-09-24	22.7400	22.7400	22.7400	22.7400	+3.129%	1	692	-39.226%
2025-09-19	22.0500	22.0500	22.0500	22.0500	+5.000%	7	693	-37.324%
2025-09-12	23.0000	23.0000	21.0000	21.0000	+23.529%	2	700	-34.190%
2025-09-05	17.0000	17.0000	17.0000	17.0000	-9.814%	1	702	-18.706%
2025-08-29	19.4000	19.4000	18.8500	18.8500	-10.238%	2	700	-26.684%
2025-08-28	21.5700	21.5700	21.0000	21.0000	-1.777%	2	700	-34.190%
2025-08-25	21.3800	21.3800	21.3800	21.3800	+11.528%	1	699	-35.360%
2025-08-20	19.3200	19.3200	19.1700	19.1700	-11.291%	2	700	-27.908%
2025-08-19	21.6100	21.6100	21.6100	21.6100	-6.612%	7	700	-36.048%
2025-08-12	23.1400	23.1400	23.1400	23.1400	+1.491%	2	693	-40.277%
2025-08-11	22.6300	23.2000	22.6100	22.8000	+4.110%	8	695	-39.386%
2025-08-08	21.9000	21.9000	21.9000	21.9000	-8.176%	5	693	-36.895%
2025-08-06	25.8000	25.8000	23.0000	23.8500	-27.441%	21	693	-42.055%
2025-08-01	33.5600	33.5600	32.8700	32.8700	+2.879%	3	679	-57.956%
2025-07-28	31.9500	31.9500	31.9500	31.9500	+18.333%	1	681	-56.745%
2025-07-22	27.0000	27.0000	27.0000	27.0000	-11.475%	1	682	-48.815%
2025-07-15	28.9500	31.0000	28.9500	30.5000	+8.929%	5	681	-54.689%
2025-07-14	27.0000	28.0000	27.0000	28.0000	-1.408%	3	682	-50.643%
2025-07-10	29.1000	29.1000	28.4000	28.4000	+10.078%	3	683	-51.338%
2025-07-07	25.8000	25.8000	25.8000	25.8000	-5.874%	1	682	-46.434%
2025-07-03	27.4100	27.4100	27.4100	27.4100	-0.327%	2	681	-49.580%
2025-06-30	28.6000	28.6000	27.5000	27.5000	-1.786%	2	681	-49.745%
2025-06-26	27.0000	28.0000	27.0000	28.0000	+12.000%	12	680	-50.643%
2025-06-25	23.0000	25.0000	23.0000	25.0000	+11.857%	10	692	-44.720%
2025-06-24	21.3000	22.3500	21.3000	22.3500	-0.887%	3	702	-38.166%
2025-06-23	22.5500	22.5500	22.5500	22.5500	-8.147%	2	705	-38.714%
2025-06-20	24.5500	24.5500	24.5500	24.5500	+4.915%	2	705	-43.707%
2025-06-18	23.5500	23.5500	23.4000	23.4000	+1.299%	6	704	-40.940%
2025-06-17	23.1000	23.1000	23.1000	23.1000	+1.762%	3	704	-40.173%
2025-06-16	22.3000	22.7000	22.3000	22.7000	-1.304%	2	704	-39.119%
2025-06-12	23.4000	23.4000	23.0000	23.0000	-3.158%	5	704	-39.913%
2025-06-11	23.6000	23.7500	23.6000	23.7500	+9.447%	13	704	-41.811%
2025-06-06	21.7000	21.7000	21.7000	21.7000	-4.825%	4	704	-36.313%
2025-06-05	22.8000	22.8000	22.8000	22.8000	-0.870%	1	706	-39.386%
2025-06-04	23.0000	23.0000	23.0000	23.0000	-2.128%	1	707	-39.913%
2025-06-03	22.8200	23.5000	22.8200	23.5000	+13.417%	2	707	-41.191%
2025-06-02	20.7200	20.7200	20.7200	20.7200	+3.600%	1	709	-33.301%
2025-05-30	20.0000	20.0000	20.0000	20.0000	-6.716%	2	708	-30.900%
2025-05-29	21.4400	21.4400	21.4400	21.4400	-2.545%	1	707	-35.541%
2025-05-28	22.0000	22.0000	22.0000	22.0000	-4.348%	1	708	-37.182%
2025-05-27	23.0000	23.0000	23.0000	23.0000	-2.542%	1	709	-39.913%
2025-05-21	23.6000	23.6000	23.6000	23.6000	+1.637%	2	710	-41.441%
2025-05-20	23.8000	23.8000	23.2200	23.2200	-7.857%	13	708	-40.482%
2025-05-19	25.0100	25.2000	25.0100	25.2000	-2.022%	9	720	-45.159%
2025-05-16	27.0000	27.0000	25.7200	25.7200	+4.980%	44	715	-46.267%
2025-05-15	24.8500	24.8500	24.5000	24.5000	-6.310%	5	717	-43.592%
2025-05-14	25.2000	26.3500	24.5500	26.1500	+35.492%	13	713	-47.151%
2025-05-13	17.1000	19.3000	17.1000	19.3000	+21.997%	7	718	-28.394%
2025-05-12	15.8500	15.8500	15.8200	15.8200	+15.643%	10	724	-12.642%
2025-05-09	13.9000	13.9000	13.6800	13.6800	-4.669%	18	724	+1.023%
2025-05-08	14.4500	15.2000	14.3500	14.3500	+6.296%	3	717	-3.693%
2025-05-07	13.9500	13.9500	13.5000	13.5000	-11.475%	43	718	+2.370%
2025-05-06	15.5000	15.5000	15.2500	15.2500	+3.390%	2	677	-9.377%
2025-05-05	15.0200	15.0500	14.7500	14.7500	+4.610%	1,100	676	-6.305%
2025-04-30	12.8500	14.1000	12.8500	14.1000	-17.302%	17	371	-1.986%
2025-04-24	16.4500	17.0500	16.4500	17.0500	+5.901%	2	376	-18.944%
2025-04-23	15.9500	16.1000	15.9500	16.1000	+18.732%	44	375	-14.161%
2025-04-22	13.0700	13.5600	13.0700	13.5600	+7.619%	3	419	+1.917%
2025-04-21	13.0500	13.0500	12.6000	12.6000	-8.029%	40	421	+9.683%
2025-04-17	13.7000	13.7000	13.7000	13.7000	-17.718%	44	345	+0.876%
2025-04-10	16.6500	16.6500	16.6500	16.6500	+12.881%	1	345	-16.997%
2025-04-08	16.0000	17.2000	14.7500	14.7500	-11.677%	8	346	-6.305%
2025-04-07	15.9000	16.7000	15.9000	16.7000	+15.972%	4	352	-17.246%
2025-04-04	13.0000	14.4000	13.0000	14.4000	-4.636%	40	354	-4.028%
2025-04-03	15.1000	15.1000	15.1000	15.1000	-12.968%	1	334	-8.477%
2025-04-02	17.3500	17.3500	17.3500	17.3500	+8.777%	1	333	-20.346%
2025-03-31	15.9500	15.9500	15.9500	15.9500	-8.439%	1	333	-13.354%
2025-03-28	17.2000	17.4200	17.2000	17.4200	-7.831%	8	332	-20.666%
2025-03-03	20.9500	20.9500	18.9000	18.9000	-16.372%	2	335	-26.878%
2025-02-28	22.5000	22.6000	22.5000	22.6000	-12.573%	18	335	-38.850%
2025-02-27	25.8500	25.8500	25.8500	25.8500	-26.895%	1	340	-46.538%
2025-02-26	33.5200	35.3600	33.4700	35.3600	+24.070%	10	341	-60.916%
2025-02-25	29.6000	29.6000	27.3000	28.5000	-21.053%	19	355	-51.509%
2025-02-24	36.1000	36.1000	36.1000	36.1000	-5.497%	5	355	-61.717%
2025-02-21	41.4000	41.4000	38.2000	38.2000	+1.058%	24	355	-63.822%
2025-02-20	37.8000	37.8000	37.8000	37.8000	-1.691%	6	353	-63.439%
2025-02-19	39.0000	39.0000	38.4500	38.4500	+11.773%	30	353	-64.057%
2025-02-18	34.4000	34.4000	34.4000	34.4000	+18.621%	1	383	-59.826%
2025-02-14	26.2500	29.0000	26.2500	29.0000	+32.420%	22	395	-52.345%
2025-02-11	24.4000	24.4000	21.9000	21.9000	-11.156%	22	395	-36.895%
2025-02-10	24.5200	24.6500	24.5200	24.6500	+27.853%	3	404	-43.935%
2025-02-07	19.2800	19.2800	19.2800	19.2800	+9.111%	2	403	-28.320%
2025-02-06	17.8000	18.5100	17.6700	17.6700	+30.599%	4	402	-21.788%
2025-02-04	13.5300	13.5300	13.5300	13.5300	+6.118%	1	402	+2.143%
2025-02-03	13.0500	13.0500	12.0000	12.7500	-8.273%	63	401	+8.392%
2025-01-31	14.4500	14.8500	13.9000	13.9000	+0.798%	28	397	-0.576%
2025-01-29	16.0300	16.0300	13.5000	13.7900	-4.897%	20	383	+0.218%
2025-01-27	14.7000	14.7000	14.5000	14.5000	-19.444%	11	373	-4.690%
2025-01-24	18.0000	18.0000	18.0000	18.0000	+18.421%	2	362	-23.222%
2025-01-17	15.2300	15.2500	15.2000	15.2000	-0.458%	22	374	-9.079%
2025-01-15	15.2700	15.2700	15.2700	15.2700	+2.004%	1	374	-9.496%
2025-01-14	14.9700	14.9700	14.9700	14.9700	-0.465%	1	375	-7.682%
2025-01-13	14.4500	15.0800	14.0200	15.0400	-16.444%	5	374	-8.112%
2025-01-07	18.3600	18.5300	18.0000	18.0000	+12.500%	11	371	-23.222%
2025-01-03	14.8500	16.0000	14.8500	16.0000	+9.664%	56	380	-13.625%
2025-01-02	15.0000	15.0000	14.5900	14.5900	-3.185%	4	352	-5.278%
2024-12-30	15.0700	15.0700	15.0700	15.0700	-8.667%	1	348	-8.295%
2024-12-27	16.5000	16.5000	16.5000	16.5000	-8.537%	2	348	-16.242%
2024-12-26	18.0400	18.0400	18.0400	18.0400	+8.806%	3	347	-23.392%
2024-12-20	16.5800	16.5800	16.5800	16.5800	+3.625%	3	344	-16.647%
2024-12-19	15.6000	16.0000	15.6000	16.0000	-3.614%	11	344	-13.625%
2024-12-18	17.7000	17.7000	16.6000	16.6000	-8.338%	7	335	-16.747%
2024-12-16	18.0000	18.1100	18.0000	18.1100	-12.087%	27	328	-23.689%
2024-12-13	19.8000	20.6000	19.8000	20.6000	-7.830%	6	355	-32.913%
2024-12-11	22.3500	22.3500	22.3500	22.3500	-6.250%	1	356	-38.166%
2024-12-10	23.8400	23.8400	23.8400	23.8400	-16.789%	4	350	-42.030%
2024-12-09	28.0000	28.6500	28.0000	28.6500	+13.286%	50	354	-51.763%
2024-12-05	25.2900	25.2900	25.2900	25.2900	+2.182%	2	361	-45.354%
2024-12-04	24.8700	24.8700	24.7500	24.7500	+1.020%	20	363	-44.162%
2024-12-03	25.1500	25.1500	24.5000	24.5000	+7.456%	11	355	-43.592%
2024-12-02	22.8000	22.8000	22.8000	22.8000	+25.967%	1	361	-39.386%
2024-11-29	18.0000	18.1000	16.4000	18.1000	-8.354%	84	362	-23.646%
2024-11-27	19.5600	19.7500	19.5600	19.7500	+1.282%	30	407	-30.025%
2024-11-26	21.2500	21.5300	19.5000	19.5000	-10.014%	60	407	-29.128%
2024-11-25	20.6000	21.6700	20.6000	21.6700	+19.724%	6	347	-36.225%
2024-11-22	18.0000	19.0000	17.5000	18.1000	+12.422%	224	353	-23.646%
2024-11-21	14.3000	16.1000	14.3000	16.1000	+25.781%	132	284	-14.161%
2024-11-20	14.2500	14.2500	12.5500	12.8000	-15.232%	134	154	+7.969%
2024-11-19	15.3700	15.3700	13.9000	15.1000	+49.505%	46	83	-8.477%
2024-11-18	10.0000	11.5000	9.0000	10.1000	+34.667%	18	75	+36.832%
2024-11-14	6.4200	7.5000	6.4200	7.5000	-8.537%	6	60	+84.267%
2024-11-13	8.1800	8.2000	8.1800	8.2000	-13.228%	2	59	+68.537%
2024-11-12	9.5500	9.5500	9.4500	9.4500	+2.162%	13	57	+46.243%
2024-11-11	9.4800	9.4800	9.1200	9.2500	-13.551%	5	68	+49.405%
2024-11-08	11.3200	11.3200	10.7000	10.7000	-6.140%	14	68	+29.159%
2024-11-07	11.0500	11.5000	11.0500	11.4000	+28.090%	7	62	+21.228%
2024-11-06	9.3500	9.3500	8.9000	8.9000	-27.049%	7	58	+55.281%
2024-11-05	12.7500	12.7500	12.2000	12.2000	-4.013%	2	52	+13.279%
2024-11-04	13.3700	13.3700	12.7100	12.7100	+1.680%	6	52	+8.733%
2024-11-01	14.0500	14.3100	12.5000	12.5000	-16.107%	32	51	+10.560%
2024-10-31	15.0000	15.0000	13.9000	14.9000	-17.222%	63	38	-7.248%
2024-10-30	17.6000	18.0000	16.9000	18.0000	-35.599%	7	8	-23.222%
2024-10-09	27.9500	27.9500	27.9500	27.9500	0.000%	1	1	-50.555%