Dark

SMCI20270115C30
SMCI Jan 15 2027 30.00 Call (SMCI270115C00030000)
option OPRA

EOD

Sep 17, 2026

13.05+45.000%(+4.05)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.0000	13.5000	11.6000	13.0500	+45.000%	136	9,029	0.000%
2026-09-16	9.9000	10.1500	9.0000	9.0000	-4.762%	57	9,150	+45.000%
2026-09-15	9.9700	10.0000	9.4500	9.4500	-7.353%	21	9,134	+38.095%
2026-09-14	10.3900	10.9100	10.2000	10.2000	-20.684%	42	9,123	+27.941%
2026-09-11	11.1100	12.8600	11.1100	12.8600	+18.090%	21	9,094	+1.477%
2026-09-10	11.2000	11.9000	10.8900	10.8900	-10.223%	34	9,102	+19.835%
2026-09-09	12.4900	12.5400	12.1300	12.1300	-11.974%	45	9,105	+7.585%
2026-09-08	13.0000	14.0500	13.0000	13.7800	+10.683%	56	9,131	-5.298%
2026-09-04	11.9000	13.6700	11.9000	12.4500	+10.963%	333	9,406	+4.819%
2026-09-03	10.2000	11.3000	10.2000	11.2200	+7.574%	55	9,406	+16.310%
2026-09-02	10.6500	10.7700	9.6100	10.4300	-0.096%	33	9,416	+25.120%
2026-09-01	10.3800	10.4400	9.7500	10.4400	-4.570%	36	9,444	+25.000%
2026-08-31	10.5500	11.0500	10.2000	10.9400	-0.545%	24	9,452	+19.287%
2026-08-28	10.9500	11.0000	10.9500	11.0000	-6.780%	2	9,465	+18.636%
2026-08-27	12.1700	12.4600	11.4700	11.8000	+6.594%	60	9,465	+10.593%
2026-08-26	11.5800	11.5800	11.0700	11.0700	-8.133%	46	9,500	+17.886%
2026-08-25	11.0000	12.1000	11.0000	12.0500	+26.709%	147	9,541	+8.299%
2026-08-24	10.2000	10.2000	8.9500	9.5100	-15.617%	253	9,663	+37.224%
2026-08-21	11.0500	11.2900	10.5500	11.2700	+9.417%	122	9,761	+15.794%
2026-08-20	12.1000	12.1100	10.2000	10.3000	-3.286%	80	9,669	+26.699%
2026-08-19	11.2500	11.3500	10.2000	10.6500	-6.579%	32	9,730	+22.535%
2026-08-18	11.3600	11.5000	10.5000	11.4000	-7.317%	87	9,741	+14.474%
2026-08-17	13.1000	13.1000	11.8000	12.3000	-8.209%	562	9,741	+6.098%
2026-08-14	14.0300	14.0300	12.6900	13.4000	+0.752%	119	10,192	-2.612%
2026-08-13	12.5000	15.5000	12.5000	13.3000	+14.655%	430	10,241	-1.880%
2026-08-12	9.8000	12.0200	9.5000	11.6000	+47.771%	1,657	10,559	+12.500%
2026-08-11	8.1500	8.2500	7.2000	7.8500	-1.258%	239	11,653	+66.242%
2026-08-10	8.3100	9.0000	7.9500	7.9500	+1.274%	631	11,514	+64.151%
2026-08-07	7.4000	8.0000	7.3000	7.8500	+9.028%	226	11,504	+66.242%
2026-08-06	7.4000	7.8900	7.0000	7.2000	-5.882%	57	11,334	+81.250%
2026-08-05	8.6000	8.6000	7.6500	7.6500	-11.047%	296	11,324	+70.588%
2026-08-04	7.0500	8.6500	7.0000	8.6000	+31.298%	352	11,501	+51.744%
2026-08-03	6.3100	6.7000	5.9900	6.5500	+4.466%	320	11,473	+99.237%
2026-07-31	6.5000	6.9000	5.7500	6.2700	+4.326%	72	11,399	+108.134%
2026-07-30	5.0000	6.1500	5.0000	6.0100	+20.200%	197	11,414	+117.138%
2026-07-29	6.0000	6.0000	5.0000	5.0000	-21.875%	423	11,435	+161.000%
2026-07-28	6.4000	6.7000	5.8500	6.4000	-12.449%	395	11,110	+103.906%
2026-07-27	7.7000	8.0500	6.7000	7.3100	-4.444%	91	10,919	+78.523%
2026-07-24	8.1600	8.3500	7.2500	7.6500	-9.253%	575	10,890	+70.588%
2026-07-23	8.0500	9.4000	8.0500	8.4300	+2.182%	577	11,086	+54.804%
2026-07-22	7.0500	9.2500	7.0500	8.2500	+66.667%	1,186	11,294	+58.182%
2026-07-21	4.5000	5.0200	4.5000	4.9500	+15.116%	116	11,749	+163.636%
2026-07-20	4.4000	4.4500	4.1500	4.3000	-3.153%	130	11,741	+203.488%
2026-07-17	4.1000	4.9000	4.0700	4.4400	-4.516%	295	11,700	+193.919%
2026-07-16	5.6000	5.6000	4.6500	4.6500	-20.513%	423	11,659	+180.645%
2026-07-15	6.5000	6.5000	5.4000	5.8500	-4.878%	203	11,469	+123.077%
2026-07-14	6.2500	6.5000	6.1100	6.1500	+1.653%	464	11,381	+112.195%
2026-07-13	6.1000	6.6500	6.0500	6.0500	-10.503%	150	11,260	+115.702%
2026-07-10	7.0600	7.2000	6.7500	6.7600	-2.029%	71	11,200	+93.047%
2026-07-09	7.2500	7.3500	6.8500	6.9000	+1.471%	248	11,169	+89.130%
2026-07-08	6.1100	6.8000	5.8400	6.8000	+20.354%	278	11,028	+91.912%
2026-07-07	6.1000	6.1000	5.4000	5.6500	-10.317%	230	11,071	+130.973%
2026-07-06	6.5000	6.6500	6.1000	6.3000	-2.326%	186	10,944	+107.143%
2026-07-02	6.7000	7.5200	6.1000	6.4500	-3.731%	366	10,723	+102.326%
2026-07-01	6.9000	7.2500	6.5000	6.7000	-13.100%	567	10,723	+94.776%
2026-06-30	7.1000	8.0400	7.1000	7.7100	+10.935%	133	10,392	+69.261%
2026-06-29	8.6800	8.6800	6.7500	6.9500	-18.235%	564	10,287	+87.770%
2026-06-26	8.9000	9.1000	8.4200	8.5000	-13.706%	295	10,028	+53.529%
2026-06-25	9.6000	9.8500	9.3500	9.8500	+5.011%	39	9,858	+32.487%
2026-06-24	10.6500	10.7400	9.3000	9.3800	-10.667%	136	9,885	+39.126%
2026-06-23	10.8000	11.3400	10.3500	10.5000	-14.286%	79	9,912	+24.286%
2026-06-22	10.0000	13.2000	10.0000	12.2500	+37.640%	352	9,922	+6.531%
2026-06-18	7.3200	8.9000	7.3200	8.9000	+30.499%	295	9,788	+46.629%
2026-06-17	7.6000	7.9600	6.7500	6.8200	-13.121%	689	9,788	+91.349%
2026-06-16	9.0000	9.0000	7.7500	7.8500	-11.299%	384	9,788	+66.242%
2026-06-15	9.6000	9.6000	8.8500	8.8500	+1.143%	177	9,432	+47.458%
2026-06-12	9.0000	9.6500	8.2500	8.7500	-10.256%	383	9,432	+49.143%
2026-06-11	8.0500	9.9000	7.6500	9.7500	+20.668%	728	9,432	+33.846%
2026-06-10	12.8000	12.8000	8.0800	8.0800	-48.666%	2,220	9,003	+61.510%
2026-06-09	18.6700	18.7000	14.3500	15.7400	-14.457%	82	8,395	-17.090%
2026-06-08	18.6500	18.6500	17.5000	18.4000	+8.235%	41	8,399	-29.076%
2026-06-05	19.0000	19.3500	16.4100	17.0000	-22.374%	235	8,410	-23.235%
2026-06-04	21.2500	22.1000	20.8000	21.9000	+1.155%	19	8,558	-40.411%
2026-06-03	22.5000	22.5000	20.8800	21.6500	-11.992%	188	8,558	-39.723%
2026-06-02	23.2000	25.2900	23.2000	24.6000	+10.116%	188	8,510	-46.951%
2026-06-01	20.6500	22.6500	20.6500	22.3400	+7.404%	115	8,647	-41.585%
2026-05-29	19.3400	23.0400	19.3400	20.8000	+22.425%	1,637	8,690	-37.260%
2026-05-28	14.1800	18.8500	13.9300	16.9900	+21.357%	1,069	8,983	-23.190%
2026-05-27	14.2500	14.5000	13.0000	14.0000	+5.980%	381	9,456	-6.786%
2026-05-26	12.0000	13.8000	11.9000	13.2100	+11.383%	173	9,731	-1.211%
2026-05-22	10.3500	12.0000	10.3500	11.8600	+20.406%	526	9,766	+10.034%
2026-05-21	10.0000	10.5000	9.4500	9.8500	-4.831%	41	9,589	+32.487%
2026-05-20	8.7000	10.5000	8.7000	10.3500	+21.765%	1,683	9,589	+26.087%
2026-05-19	7.7500	8.5000	7.5000	8.5000	+2.781%	17	11,222	+53.529%
2026-05-18	8.3500	8.3500	7.6000	8.2700	-2.706%	1,032	11,222	+57.799%
2026-05-15	9.2000	9.2000	8.3000	8.5000	-12.371%	908	11,222	+53.529%
2026-05-14	8.9300	10.6000	8.9300	9.7000	+5.435%	275	10,548	+34.536%
2026-05-13	9.7000	9.7000	9.1500	9.2000	-2.748%	326	10,639	+41.848%
2026-05-12	9.7500	10.3000	8.7300	9.4600	-8.599%	729	10,639	+37.949%
2026-05-11	11.7600	12.5000	10.3500	10.3500	-11.915%	115	10,639	+26.087%
2026-05-08	10.0000	11.9000	9.3500	11.7500	+11.480%	271	10,306	+11.064%
2026-05-07	10.7000	11.8000	10.0000	10.5400	-2.857%	186	10,414	+23.814%
2026-05-06	8.8500	11.1200	8.5500	10.8500	+59.559%	2,304	10,522	+20.276%
2026-05-05	7.0000	7.0000	6.5000	6.8000	-1.163%	1,009	12,157	+91.912%
2026-05-04	6.6000	7.3000	6.6000	6.8800	+9.206%	2,186	11,304	+89.680%
2026-05-01	6.9900	7.0500	6.1500	6.3000	-4.110%	4,950	13,811	+107.143%
2026-04-30	6.1500	6.5700	6.0000	6.5700	+8.595%	182	13,811	+98.630%
2026-04-29	6.4000	6.5000	5.5000	6.0500	-6.923%	309	13,706	+115.702%
2026-04-28	6.4500	6.6000	6.1000	6.5000	-5.797%	1,763	13,781	+100.769%
2026-04-27	7.4500	7.6700	6.5500	6.9000	-8.000%	1,101	12,394	+89.130%
2026-04-24	6.4500	7.8000	6.4500	7.5000	+23.967%	3,706	11,352	+74.000%
2026-04-23	5.9500	6.5000	5.6700	6.0500	-18.792%	3,863	13,278	+115.702%
2026-04-22	7.5000	7.5200	7.2500	7.4500	+4.930%	1,608	10,132	+75.168%
2026-04-21	7.4500	7.9000	7.1000	7.1000	-1.526%	701	10,716	+83.803%
2026-04-20	6.9500	7.2100	6.5700	7.2100	+4.040%	78	10,716	+80.999%
2026-04-17	7.5000	7.5000	6.8500	6.9300	-2.394%	1,109	10,677	+88.312%
2026-04-16	6.4300	7.1800	6.2100	7.1000	+10.938%	3,083	9,672	+83.803%
2026-04-15	6.7100	6.7300	6.2500	6.4000	0.000%	342	10,715	+103.906%
2026-04-14	6.2900	6.7500	6.0000	6.4000	+11.498%	2,733	10,979	+103.906%
2026-04-13	5.2500	5.8000	5.0500	5.7400	+4.364%	1,108	8,726	+127.352%
2026-04-10	4.9500	5.8000	4.9500	5.5000	+22.768%	5,116	7,758	+137.273%
2026-04-09	4.5000	5.1500	4.4800	4.4800	-6.667%	112	11,296	+191.295%
2026-04-08	4.8000	4.9700	4.5800	4.8000	+11.628%	2,570	11,385	+171.875%
2026-04-07	4.2000	4.5000	4.1500	4.3000	-1.602%	84	9,332	+203.488%
2026-04-06	4.8100	4.8100	4.3000	4.3700	-7.219%	38	9,329	+198.627%
2026-04-02	4.2100	4.7500	4.2100	4.7100	+8.525%	39	9,332	+177.070%
2026-04-01	4.6000	4.8500	4.2500	4.3400	-3.556%	2,619	9,332	+200.691%
2026-03-31	4.0000	4.5000	3.9500	4.5000	+16.883%	453	7,210	+190.000%
2026-03-30	4.3000	4.3500	3.8200	3.8500	-12.500%	172	6,829	+238.961%
2026-03-27	4.3000	4.4000	4.1000	4.4000	+1.149%	163	6,854	+196.591%
2026-03-26	5.2000	5.2900	4.3500	4.3500	-22.182%	114	6,842	+200.000%
2026-03-25	4.8000	5.6000	4.6500	5.5900	+25.336%	394	6,820	+133.453%
2026-03-24	4.3000	4.6400	3.9000	4.4600	+6.190%	391	6,931	+192.601%
2026-03-23	3.7500	4.3800	3.4000	4.2000	+7.417%	2,744	7,119	+210.714%
2026-03-20	4.5000	5.0000	2.9000	3.9100	-53.783%	2,617	6,229	+233.760%
2026-03-19	8.1000	8.4600	8.0000	8.4600	0.000%	127	5,278	+54.255%
2026-03-18	8.8000	8.8000	8.4000	8.4600	-6.519%	90	5,174	+54.255%
2026-03-17	9.9000	10.0000	9.0500	9.0500	-3.209%	296	5,123	+44.199%
2026-03-16	8.8500	9.6400	8.8500	9.3500	+7.471%	450	5,053	+39.572%
2026-03-13	9.0500	9.0500	8.4500	8.7000	-2.793%	61	5,086	+50.000%
2026-03-12	8.9000	9.2000	8.9000	8.9500	-5.291%	47	5,088	+45.810%
2026-03-11	9.5500	10.3000	9.4000	9.4500	-1.869%	235	5,084	+38.095%
2026-03-10	9.5300	9.8200	9.5300	9.6300	-0.517%	215	5,099	+35.514%
2026-03-09	8.5500	9.6800	8.5000	9.6800	+1.895%	39	5,002	+34.814%
2026-03-06	9.7000	9.8500	9.2500	9.5000	-2.062%	299	5,023	+37.368%
2026-03-05	10.0000	10.7000	9.4500	9.7000	-4.150%	469	5,200	+34.536%
2026-03-04	9.2500	10.3400	9.1000	10.1200	+12.444%	93	5,008	+28.953%
2026-03-03	8.6500	9.1000	8.3800	9.0000	-7.216%	121	5,052	+45.000%
2026-03-02	9.2100	9.7000	9.2100	9.7000	-3.960%	30	4,993	+34.536%
2026-02-27	9.6500	10.4500	9.5700	10.1000	+0.899%	107	4,969	+29.208%
2026-02-26	10.2500	10.2500	9.2700	10.0100	-8.751%	82	4,983	+30.370%
2026-02-25	10.1000	11.0500	9.7600	10.9700	+16.702%	85	4,925	+18.961%
2026-02-24	9.0500	9.4000	8.9000	9.4000	+2.732%	35	4,925	+38.830%
2026-02-23	10.1000	10.1000	9.0000	9.1500	-6.154%	28	4,928	+42.623%
2026-02-20	9.5000	10.5500	9.5000	9.7500	-2.500%	29	4,928	+33.846%
2026-02-19	9.3500	10.1000	9.3000	10.0000	+20.919%	559	4,925	+30.500%
2026-02-18	8.6900	8.8000	8.2500	8.2700	-8.111%	76	4,565	+57.799%
2026-02-17	8.8000	9.0300	8.4500	9.0000	+0.446%	52	4,558	+45.000%
2026-02-13	9.0500	9.4000	8.9500	8.9600	-0.444%	42	4,522	+45.647%
2026-02-12	10.0000	10.1000	9.0000	9.0000	-8.537%	136	4,522	+45.000%
2026-02-11	10.9600	10.9600	9.8400	9.8400	-9.725%	126	4,480	+32.622%
2026-02-10	11.4500	11.7700	10.8600	10.9000	-2.939%	378	4,408	+19.725%
2026-02-09	11.2500	11.6000	10.8500	11.2300	-5.709%	145	4,436	+16.207%
2026-02-06	9.8500	12.1000	9.8500	11.9100	+30.022%	603	4,328	+9.572%
2026-02-05	10.6500	10.6500	8.7000	9.1600	-18.938%	942	4,852	+42.467%
2026-02-04	10.4000	12.5000	10.1000	11.3000	+24.862%	576	3,998	+15.487%
2026-02-03	8.8000	9.0500	8.1800	9.0500	+3.429%	240	4,287	+44.199%
2026-02-02	8.5000	9.6500	8.4300	8.7500	+0.575%	104	4,127	+49.143%
2026-01-30	9.0500	9.1400	8.4000	8.7000	-4.501%	312	4,118	+50.000%
2026-01-29	9.0500	9.2500	8.4500	9.1100	-6.082%	377	4,354	+43.249%
2026-01-28	10.1000	10.3900	9.7000	9.7000	-0.615%	35	4,174	+34.536%
2026-01-27	9.8500	9.8500	8.9000	9.7600	+2.092%	64	4,199	+33.709%
2026-01-26	10.0000	10.0000	9.4500	9.5600	-6.183%	119	4,190	+36.506%
2026-01-23	11.3500	11.5500	9.9600	10.1900	-4.766%	121	4,164	+28.067%
2026-01-22	11.1500	11.2000	10.7000	10.7000	+1.905%	141	4,166	+21.963%
2026-01-21	10.0000	10.8000	9.8500	10.5000	+5.000%	118	4,124	+24.286%
2026-01-20	10.1500	10.2000	9.0500	10.0000	-9.091%	220	4,129	+30.500%
2026-01-16	8.7500	11.1000	8.7500	11.0000	+30.952%	1,334	3,841	+18.636%
2026-01-15	8.2500	8.8500	8.2000	8.4000	+7.692%	577	3,841	+55.357%
2026-01-14	7.5500	8.0000	7.5500	7.8000	-2.500%	110	4,085	+67.308%
2026-01-13	8.7000	8.7000	7.5000	8.0000	-11.111%	569	4,000	+63.125%
2026-01-12	8.7000	9.4500	8.7000	9.0000	-1.639%	60	3,550	+45.000%
2026-01-09	9.0500	9.5000	8.9200	9.1500	+3.977%	86	3,508	+42.623%
2026-01-08	9.0000	9.0000	8.5000	8.8000	-2.113%	1,258	3,571	+48.295%
2026-01-07	9.2200	9.2700	8.8500	8.9900	-3.333%	227	3,233	+45.161%
2026-01-06	9.4500	9.4500	8.5500	9.3000	+2.198%	305	3,130	+40.323%
2026-01-05	10.2000	10.2000	9.0000	9.1000	-6.667%	193	2,900	+43.407%
2026-01-02	8.9000	9.9000	8.9000	9.7500	+16.906%	123	2,747	+33.846%
2025-12-31	8.8000	8.8000	8.3000	8.3400	-4.358%	142	2,751	+56.475%
2025-12-30	9.0300	9.0500	8.6500	8.7200	-2.022%	113	2,751	+49.656%
2025-12-29	8.9500	9.5900	8.6000	8.9000	-3.261%	152	2,720	+46.629%
2025-12-26	9.2500	9.5000	9.1000	9.2000	-0.541%	301	2,729	+41.848%
2025-12-24	9.2000	9.3000	9.2000	9.2500	-0.644%	15	2,497	+41.081%
2025-12-23	9.5900	9.6000	9.1500	9.3100	-3.523%	106	2,497	+40.172%
2025-12-22	9.9700	10.2500	9.6500	9.6500	-2.525%	92	2,414	+35.233%
2025-12-19	9.2500	10.0000	9.0500	9.9000	+12.500%	200	2,362	+31.818%
2025-12-18	9.6600	9.6600	8.6000	8.8000	-3.825%	116	2,403	+48.295%
2025-12-17	10.1400	10.1400	9.1500	9.1500	-11.337%	85	2,380	+42.623%
2025-12-16	10.2500	10.5200	9.9000	10.3200	+1.375%	115	2,309	+26.453%
2025-12-15	11.0000	11.0000	10.1700	10.1800	-7.873%	264	2,210	+28.193%
2025-12-12	11.5000	11.7700	10.9500	11.0500	-7.531%	41	2,166	+18.100%
2025-12-11	12.0000	12.0300	11.4500	11.9500	-8.077%	22	2,170	+9.205%
2025-12-10	13.0000	13.0000	13.0000	13.0000	0.000%	25	2,164	+0.385%
2025-12-09	12.9000	13.5000	12.9000	13.0000	-2.985%	60	2,139	+0.385%
2025-12-08	13.2000	14.0000	12.8600	13.4000	+4.688%	24	2,106	-2.612%
2025-12-05	12.3000	12.8000	12.2600	12.8000	+0.787%	10	2,107	+1.953%
2025-12-04	11.9900	12.7000	11.9000	12.7000	+6.812%	91	2,103	+2.756%
2025-12-03	11.5000	11.8900	11.5000	11.8900	+2.500%	14	2,117	+9.756%
2025-12-02	12.3000	12.4500	11.6000	11.6000	-5.691%	30	2,114	+12.500%
2025-12-01	12.1000	12.3000	11.5000	12.3000	+2.244%	32	2,113	+6.098%
2025-11-28	11.8600	12.2000	11.8600	12.0300	+1.949%	16	2,112	+8.479%
2025-11-26	12.3500	12.3500	11.5000	11.8000	+1.900%	24	2,100	+10.593%
2025-11-25	11.2000	11.6500	11.0000	11.5800	-4.298%	18	2,100	+12.694%
2025-11-24	11.7000	12.3000	11.7000	12.1000	+2.979%	33	2,094	+7.851%
2025-11-21	11.8500	11.9000	10.9400	11.7500	-2.083%	78	2,076	+11.064%
2025-11-20	13.5000	13.5000	11.5000	12.0000	-5.882%	25	2,040	+8.750%
2025-11-19	13.5500	13.5500	12.4000	12.7500	-8.273%	24	2,030	+2.353%
2025-11-18	12.9000	13.9000	12.9000	13.9000	+7.752%	8	2,012	-6.115%
2025-11-17	14.0200	14.0200	12.9000	12.9000	-12.245%	30	2,009	+1.163%
2025-11-14	12.6800	15.1900	12.6000	14.7000	+7.692%	84	2,007	-11.224%
2025-11-13	14.9800	15.3000	13.6500	13.6500	-12.388%	39	2,053	-4.396%
2025-11-12	16.7000	16.7000	15.5800	15.5800	-5.289%	13	2,031	-16.239%
2025-11-11	17.6500	17.6500	16.4500	16.4500	-7.428%	23	2,020	-20.669%
2025-11-10	18.5000	18.5000	17.7000	17.7700	+6.791%	9	2,023	-26.562%
2025-11-07	16.8500	16.8500	16.2500	16.6400	-7.556%	7	2,020	-21.575%
2025-11-06	19.3500	19.3500	18.0000	18.0000	-6.494%	21	2,013	-27.500%
2025-11-05	20.6800	21.0500	19.2500	19.2500	-21.461%	37	1,997	-32.208%
2025-11-04	26.5000	26.5000	24.5100	24.5100	-10.055%	9	1,983	-46.756%
2025-11-03	27.9500	27.9500	27.2500	27.2500	0.000%	7	1,983	-52.110%
2025-10-31	27.2500	27.2500	27.2500	27.2500	-2.679%	1	1,983	-52.110%
2025-10-30	28.4500	28.4500	27.3000	28.0000	-5.020%	7	1,984	-53.393%
2025-10-29	29.4800	29.4800	29.4800	29.4800	+1.585%	1	1,983	-55.733%
2025-10-28	28.5000	29.0200	28.5000	29.0200	+9.303%	7	1,984	-55.031%
2025-10-27	27.1000	27.1000	26.5500	26.5500	+6.370%	12	1,992	-50.847%
2025-10-24	24.9600	24.9600	24.9600	24.9600	+3.784%	2	1,992	-47.716%
2025-10-23	24.8500	25.2000	24.0500	24.0500	-11.123%	85	1,993	-45.738%
2025-10-22	27.0600	27.3300	27.0600	27.0600	-10.486%	15	2,049	-51.774%
2025-10-21	30.6000	30.6000	30.2300	30.2300	-1.755%	11	2,044	-56.831%
2025-10-20	31.0000	31.0000	30.7700	30.7700	-0.421%	2	2,037	-57.589%
2025-10-16	30.9800	30.9800	30.9000	30.9000	+2.318%	2	2,039	-57.767%
2025-10-14	30.1500	30.2000	30.1500	30.2000	+3.425%	12	2,039	-56.788%
2025-10-10	33.4000	33.4000	29.2000	29.2000	-11.246%	17	2,039	-55.308%
2025-10-08	31.2500	33.0500	31.2500	32.9000	+7.166%	97	2,043	-60.334%
2025-10-07	32.4000	32.4000	29.3000	30.7000	+2.333%	17	2,116	-57.492%
2025-10-06	30.5000	30.5000	30.0000	30.0000	+12.570%	2	2,116	-56.500%
2025-10-03	28.1700	28.1700	26.6500	26.6500	-4.821%	15	2,118	-51.032%
2025-10-02	26.2000	28.0000	26.2000	28.0000	+6.343%	19	2,127	-53.393%
2025-10-01	24.0000	26.3300	24.0000	26.3300	+13.004%	200	2,140	-50.437%
2025-09-30	23.2500	23.3000	23.2500	23.3000	+5.430%	9	2,159	-43.991%
2025-09-29	22.1000	22.1000	22.1000	22.1000	+2.791%	8	2,163	-40.950%
2025-09-26	21.3000	21.5200	20.9000	21.5000	-5.161%	91	2,167	-39.302%
2025-09-25	20.6000	22.7000	20.6000	22.6700	-1.349%	20	2,170	-42.435%
2025-09-24	22.9800	22.9800	22.9800	22.9800	+3.514%	2	2,172	-43.211%
2025-09-23	23.1500	23.1500	22.2000	22.2000	-3.813%	26	2,174	-41.216%
2025-09-22	21.2900	23.9000	21.2900	23.0800	+6.852%	31	2,190	-43.458%
2025-09-19	21.5000	21.6400	21.5000	21.6000	+0.232%	23	2,192	-39.583%
2025-09-18	20.7800	21.5500	20.7800	21.5500	+4.358%	54	2,211	-39.443%
2025-09-17	20.4200	20.6500	20.4200	20.6500	+0.830%	5	2,214	-36.804%
2025-09-16	20.4500	20.5500	20.4500	20.4800	-3.396%	7	2,218	-36.279%
2025-09-15	20.5500	21.5000	20.5500	21.2000	+2.169%	10	2,218	-38.443%
2025-09-12	21.1100	21.1100	20.7500	20.7500	+2.978%	21	2,221	-37.108%
2025-09-11	19.9100	20.1500	19.6500	20.1500	-0.248%	18	2,224	-35.236%
2025-09-10	20.0600	21.0000	20.0600	20.2000	+8.369%	12	2,234	-35.396%
2025-09-09	16.7300	18.6400	16.7300	18.6400	+14.006%	13	2,234	-29.989%
2025-09-08	16.7500	16.7500	16.3500	16.3500	-1.802%	5	2,247	-20.183%
2025-09-05	17.1500	17.1500	16.5000	16.6500	-3.198%	13	2,244	-21.622%
2025-09-04	17.2000	17.2000	17.2000	17.2000	+3.927%	1	2,245	-24.128%
2025-09-03	17.0500	17.0500	16.5000	16.5500	-1.312%	8	2,245	-21.148%
2025-09-02	16.9300	16.9300	16.3500	16.7700	-7.348%	26	2,249	-22.182%
2025-08-29	17.8900	18.2600	17.8900	18.1000	-11.707%	56	2,320	-27.901%
2025-08-28	20.5000	20.5000	20.5000	20.5000	+0.147%	4	2,320	-36.341%
2025-08-27	20.1200	20.4700	20.1200	20.4700	-1.111%	3	2,316	-36.248%
2025-08-25	19.3000	20.7000	19.3000	20.7000	+3.500%	6	2,316	-36.957%
2025-08-22	19.5000	20.0000	19.5000	20.0000	+8.108%	4	2,319	-34.750%
2025-08-21	19.2200	19.2500	18.5000	18.5000	-2.632%	7	2,323	-29.459%
2025-08-20	18.5000	19.0000	18.0000	19.0000	-2.564%	29	2,322	-31.316%
2025-08-19	21.8700	21.8700	19.5000	19.5000	-10.755%	20	2,327	-33.077%
2025-08-18	21.5400	22.1000	21.5400	21.8500	+1.675%	47	2,327	-40.275%
2025-08-15	21.3000	21.4900	21.0500	21.4900	-0.509%	37	2,317	-39.274%
2025-08-14	21.1500	21.6800	21.1500	21.6000	-2.262%	25	2,329	-39.583%
2025-08-13	21.9500	22.4000	21.8500	22.1000	-0.585%	23	2,341	-40.950%
2025-08-12	22.0000	22.2300	22.0000	22.2300	+0.862%	30	2,338	-41.296%
2025-08-11	21.9000	22.2500	21.8000	22.0400	+2.991%	9	2,333	-40.789%
2025-08-08	23.1000	23.1000	21.2400	21.4000	-8.508%	28	2,333	-39.019%
2025-08-07	24.4500	24.4500	23.1200	23.3900	+0.171%	222	2,328	-44.207%
2025-08-06	24.0000	24.6000	21.5000	23.3500	-30.299%	168	2,386	-44.111%
2025-08-05	34.1600	34.9100	32.6200	33.5000	-1.615%	112	2,379	-61.045%
2025-08-04	34.2600	34.9200	34.0500	34.0500	+6.606%	155	2,397	-61.674%
2025-08-01	33.5200	33.6200	31.2400	31.9400	-7.768%	111	2,391	-59.142%
2025-07-31	37.2500	37.2500	34.5400	34.6300	-4.941%	116	2,367	-62.316%
2025-07-30	35.4000	37.4600	35.4000	36.4300	+4.925%	100	2,365	-64.178%
2025-07-29	35.7000	36.5000	34.3600	34.7200	-1.643%	103	2,368	-62.414%
2025-07-28	32.0000	35.3000	32.0000	35.3000	+17.784%	89	2,422	-63.031%
2025-07-25	28.3000	30.3600	28.3000	29.9700	+7.574%	20	2,448	-56.456%
2025-07-24	27.8600	27.8600	27.8600	27.8600	-0.500%	2	2,460	-53.159%
2025-07-23	27.6000	28.1500	27.6000	28.0000	+7.075%	19	2,460	-53.393%
2025-07-22	26.3000	26.3000	26.1500	26.1500	-5.596%	6	2,479	-50.096%
2025-07-21	28.6000	28.6000	27.7000	27.7000	-5.525%	10	2,485	-52.888%
2025-07-16	29.6000	29.6500	28.8600	29.3200	-2.364%	41	2,491	-55.491%
2025-07-15	29.4000	30.2500	29.0000	30.0300	+11.222%	25	2,504	-56.543%
2025-07-14	26.5500	27.0000	26.5500	27.0000	-0.552%	5	2,517	-51.667%
2025-07-11	27.0000	27.3100	27.0000	27.1500	-2.548%	20	2,516	-51.934%
2025-07-10	28.1500	28.1500	27.5000	27.8600	+3.185%	70	2,504	-53.159%
2025-07-09	27.0000	27.0000	27.0000	27.0000	+0.186%	3	2,501	-51.667%
2025-07-08	25.7900	27.3600	25.7900	26.9500	+7.585%	24	2,498	-51.577%
2025-07-07	24.9100	25.1200	24.9100	25.0500	-5.472%	17	2,497	-47.904%
2025-07-03	27.2000	27.2000	26.5000	26.5000	+1.923%	3	2,513	-50.755%
2025-07-02	25.9000	26.1800	25.9000	26.0000	-0.801%	78	2,513	-49.808%
2025-07-01	26.2100	26.2100	26.2100	26.2100	-2.926%	2	2,544	-50.210%
2025-06-30	26.3500	28.1500	26.3500	27.0000	+6.341%	8	2,542	-51.667%
2025-06-27	27.0000	27.0500	25.3900	25.3900	-6.826%	114	2,544	-48.602%
2025-06-26	25.3000	27.5000	24.8500	27.2500	+9.306%	22	2,562	-52.110%
2025-06-25	22.2300	24.9400	22.2300	24.9300	+15.631%	158	2,573	-47.653%
2025-06-24	22.1600	22.1600	20.8700	21.5600	+6.469%	110	2,523	-39.471%
2025-06-23	22.0000	22.1500	20.2000	20.2500	-13.830%	114	2,583	-35.556%
2025-06-20	23.5000	23.5000	23.5000	23.5000	0.000%	20	2,658	-44.468%
2025-06-18	22.8500	24.1000	22.8500	23.5000	+5.856%	165	2,731	-44.468%
2025-06-17	22.1000	22.3000	22.1000	22.2000	-1.770%	106	2,731	-41.216%
2025-06-16	21.9400	23.0000	21.9200	22.6000	+11.330%	13	2,637	-42.257%
2025-06-13	21.5000	21.5000	20.3000	20.3000	-9.335%	22	2,642	-35.714%
2025-06-12	22.5000	23.0000	22.3900	22.3900	-0.929%	37	2,645	-41.715%
2025-06-11	23.2000	23.2000	22.6000	22.6000	+3.196%	5	2,665	-42.257%
2025-06-10	21.8000	22.1000	21.8000	21.9000	-0.545%	9	2,666	-40.411%
2025-06-09	21.7000	22.1700	21.7000	22.0200	+4.459%	12	2,671	-40.736%
2025-06-06	21.5800	21.7500	21.0800	21.0800	+0.381%	14	2,675	-38.093%
2025-06-05	22.0000	22.3500	20.5000	21.0000	-9.677%	39	2,676	-37.857%
2025-06-04	23.1200	23.2600	22.9000	23.2500	+4.494%	15	2,684	-43.871%
2025-06-03	21.4000	22.8200	21.3500	22.2500	+6.817%	113	2,678	-41.348%
2025-06-02	20.2800	20.8300	19.9000	20.8300	+5.790%	13	2,613	-37.350%
2025-05-30	20.0000	20.0000	19.3500	19.6900	-6.327%	292	2,615	-33.723%
2025-05-29	23.2600	23.2600	21.0200	21.0200	-4.455%	28	2,747	-37.916%
2025-05-28	21.3400	22.4400	21.2600	22.0000	0.000%	77	2,752	-40.682%
2025-05-27	21.1000	22.5000	21.1000	22.0000	+8.911%	19	2,686	-40.682%
2025-05-23	19.9400	20.3500	19.7500	20.2000	-5.164%	44	2,684	-35.396%
2025-05-22	21.5500	22.0500	21.3000	21.3000	-2.740%	11	2,684	-38.732%
2025-05-21	23.6000	23.6000	21.9000	21.9000	-2.188%	44	2,679	-40.411%
2025-05-20	23.4800	23.4800	22.3900	22.3900	-9.352%	21	2,707	-41.715%
2025-05-19	25.4100	25.7000	24.6000	24.7000	-1.945%	11	2,708	-47.166%
2025-05-16	24.8500	26.8900	24.8300	25.1900	+4.958%	74	2,703	-48.194%
2025-05-15	24.5700	24.6000	22.3500	24.0000	-4.000%	41	2,709	-45.625%
2025-05-14	24.5500	25.8000	22.9800	25.0000	+33.333%	115	2,706	-47.800%
2025-05-13	16.1000	19.1000	16.0000	18.7500	+27.812%	72	2,790	-30.400%
2025-05-12	15.1100	15.8600	14.6700	14.6700	+7.002%	22	2,810	-11.043%
2025-05-09	14.1800	14.2500	13.4500	13.7100	-2.071%	40	2,823	-4.814%
2025-05-08	14.3500	14.6000	14.0000	14.0000	-0.498%	48	2,811	-6.786%
2025-05-07	13.5500	14.0700	12.8000	14.0700	-5.444%	206	2,798	-7.249%
2025-05-06	14.0000	14.8800	14.0000	14.8800	+5.532%	21	2,742	-12.298%
2025-05-05	14.8400	15.0000	14.1000	14.1000	-8.974%	91	2,751	-7.447%
2025-05-02	15.0000	15.4900	14.5200	15.4900	+6.169%	308	2,692	-15.752%
2025-05-01	13.6500	15.2500	13.6500	14.5900	+6.186%	26	2,804	-10.555%
2025-04-30	12.0000	13.7400	12.0000	13.7400	-21.709%	840	2,808	-5.022%
2025-04-29	18.0000	18.0400	17.3500	17.5500	-0.397%	601	2,666	-25.641%
2025-04-28	17.6200	17.6200	17.6200	17.6200	+0.571%	2	2,655	-25.936%
2025-04-25	17.7100	17.7100	17.2400	17.5200	+3.363%	44	2,657	-25.514%
2025-04-24	15.5000	17.5000	15.5000	16.9500	+16.096%	11	2,663	-23.009%
2025-04-23	16.0000	16.5000	14.6000	14.6000	+9.610%	38	2,661	-10.616%
2025-04-22	13.4200	13.4500	13.0400	13.3200	+4.882%	93	2,679	-2.027%
2025-04-21	13.3000	13.5000	12.3000	12.7000	-8.699%	208	2,603	+2.756%
2025-04-17	14.4500	14.4500	13.6100	13.9100	-3.268%	32	2,450	-6.183%
2025-04-16	14.1300	14.3800	14.1300	14.3800	-8.115%	2	2,450	-9.249%
2025-04-15	15.9800	15.9800	15.6500	15.6500	-0.635%	4	2,451	-16.613%
2025-04-14	16.2000	16.2000	15.4400	15.7500	+1.942%	9	2,449	-17.143%
2025-04-11	15.6000	15.6000	15.4500	15.4500	-5.215%	52	2,455	-15.534%
2025-04-10	17.2000	17.2000	15.9500	16.3000	-10.440%	41	2,429	-19.939%
2025-04-09	15.6000	18.8000	15.0000	18.2000	+21.739%	42	2,401	-28.297%
2025-04-08	17.5500	17.5500	14.6000	14.9500	-6.152%	33	2,384	-12.709%
2025-04-07	12.7000	16.5400	12.0500	15.9300	+15.018%	109	2,385	-18.079%
2025-04-04	14.1900	14.1900	12.4500	13.8500	-7.973%	552	2,401	-5.776%
2025-04-03	14.8300	15.4000	14.7000	15.0500	-14.440%	121	2,408	-13.289%
2025-04-02	17.0400	17.5900	17.0000	17.5900	+4.702%	6	2,311	-25.810%
2025-04-01	16.9500	16.9500	16.8000	16.8000	+0.962%	12	2,312	-22.321%
2025-03-31	15.0000	16.6400	15.0000	16.6400	+0.665%	21	2,300	-21.575%
2025-03-28	17.8100	17.8100	16.5300	16.5300	-5.543%	708	2,290	-21.053%
2025-03-27	18.0400	18.7100	17.3200	17.5000	-7.407%	61	2,520	-25.429%
2025-03-26	20.0700	20.0700	18.9000	18.9000	-12.540%	8	2,461	-30.952%
2025-03-25	23.5000	23.8000	21.4500	21.6100	-3.138%	11	2,453	-39.611%
2025-03-24	22.4200	23.0000	21.1000	22.3100	-1.934%	37	2,450	-41.506%
2025-03-21	21.2000	22.7500	21.2000	22.7500	+6.061%	34	2,449	-42.637%
2025-03-20	21.4500	21.4500	21.4500	21.4500	-0.694%	1	2,453	-39.161%
2025-03-19	20.4700	21.6000	20.4700	21.6000	+8.000%	27	2,452	-39.583%