Dark

SMCI20270115C32
SMCI Jan 15 2027 32.00 Call (SMCI270115C00032000)
option OPRA

EOD

Sep 17, 2026

11.92+37.327%(+3.24)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.4000	12.2000	9.4000	11.9200	+37.327%	9	1,295	0.000%
2026-09-16	8.0200	8.7000	8.0200	8.6800	+4.077%	4	1,302	+37.327%
2026-09-15	9.2700	9.2700	8.3400	8.3400	-8.653%	16	1,302	+42.926%
2026-09-14	9.5000	9.5000	9.1200	9.1300	-21.293%	3	1,303	+30.559%
2026-09-11	11.6000	11.6000	11.6000	11.6000	+7.907%	1	1,302	+2.759%
2026-09-09	11.6300	11.6300	10.7500	10.7500	-14.000%	11	1,303	+10.884%
2026-09-08	12.5000	12.8200	12.2000	12.5000	+10.619%	32	1,304	-4.640%
2026-09-04	10.9500	12.1000	10.9500	11.3000	+12.438%	8	1,312	+5.487%
2026-09-03	8.6500	10.0500	8.6500	10.0500	+13.559%	4	1,312	+18.607%
2026-09-02	9.7800	9.7800	8.8300	8.8500	-4.531%	7	1,316	+34.689%
2026-09-01	8.8000	9.2700	8.8000	9.2700	-3.938%	18	1,312	+28.587%
2026-08-31	9.0500	9.6500	9.0500	9.6500	-1.531%	2	1,319	+23.523%
2026-08-28	9.8000	9.8000	9.8000	9.8000	-9.511%	2	1,320	+21.633%
2026-08-27	10.6000	10.8800	10.3300	10.8300	+4.335%	8	1,320	+10.065%
2026-08-26	10.3500	10.3800	10.3500	10.3800	-2.991%	2	1,324	+14.836%
2026-08-25	9.5900	10.7500	9.5900	10.7000	+23.699%	10	1,326	+11.402%
2026-08-24	8.2500	8.7000	8.0900	8.6500	-13.930%	42	1,330	+37.803%
2026-08-21	10.1400	10.3000	9.6500	10.0500	+1.515%	58	1,335	+18.607%
2026-08-20	9.8000	9.9500	9.8000	9.9000	-3.226%	66	1,370	+20.404%
2026-08-19	9.4000	10.2300	9.4000	10.2300	+1.287%	46	1,392	+16.520%
2026-08-18	10.6500	10.6500	9.6000	10.1000	-9.741%	29	1,413	+18.020%
2026-08-17	11.0000	11.1900	10.6500	11.1900	-8.429%	29	1,418	+6.524%
2026-08-14	12.6700	12.6700	12.0000	12.2200	-1.768%	41	1,422	-2.455%
2026-08-13	12.0000	14.1500	12.0000	12.4400	+18.476%	45	1,458	-4.180%
2026-08-12	8.3500	10.6600	8.1500	10.5000	+44.828%	254	1,461	+13.524%
2026-08-11	7.5000	7.5000	6.5500	7.2500	+2.113%	181	1,629	+64.414%
2026-08-10	8.0000	8.1700	7.1000	7.1000	+0.709%	65	1,535	+67.887%
2026-08-07	6.9000	7.0500	6.9000	7.0500	+8.462%	6	1,517	+69.078%
2026-08-06	6.6600	6.6600	6.5000	6.5000	-7.932%	3	1,516	+83.385%
2026-08-05	7.5000	7.7000	7.0600	7.0600	-5.235%	41	1,518	+68.839%
2026-08-04	6.6000	7.9000	6.6000	7.4500	+33.513%	88	1,510	+60.000%
2026-08-03	5.3500	5.5800	5.3500	5.5800	+6.286%	12	1,512	+113.620%
2026-07-31	5.2500	5.2500	5.2500	5.2500	-3.137%	5	1,515	+127.048%
2026-07-30	4.9500	5.4900	4.9500	5.4200	+5.243%	168	1,520	+119.926%
2026-07-29	5.5200	5.5500	5.1500	5.1500	-12.266%	23	1,474	+131.456%
2026-07-28	5.3500	5.8700	5.1000	5.8700	-10.790%	32	1,461	+103.066%
2026-07-27	6.5800	6.5800	6.5800	6.5800	-6.667%	1	1,447	+81.155%
2026-07-24	7.0000	7.8000	6.7500	7.0500	-7.723%	27	1,447	+69.078%
2026-07-23	7.5500	8.7000	7.5500	7.6400	+3.243%	36	1,434	+56.021%
2026-07-22	6.3500	8.4000	6.3500	7.4000	+65.548%	354	1,435	+61.081%
2026-07-21	4.4700	4.4700	4.4700	4.4700	+18.568%	2	1,565	+166.667%
2026-07-20	3.7000	3.8500	3.7000	3.7700	-5.750%	107	1,567	+216.180%
2026-07-17	3.8200	4.0000	3.8200	4.0000	-2.439%	109	1,562	+198.000%
2026-07-16	4.7000	4.7000	4.1000	4.1000	-21.154%	92	1,473	+190.732%
2026-07-15	5.6000	5.6000	4.9000	5.2000	-7.965%	27	1,423	+129.231%
2026-07-14	5.5500	5.6500	5.5500	5.6500	-5.042%	3	1,422	+110.973%
2026-07-13	5.9500	5.9500	5.9500	5.9500	-6.740%	5	1,419	+100.336%
2026-07-10	6.2000	6.4500	6.2000	6.3800	-3.333%	5	1,424	+86.834%
2026-07-09	6.5000	6.6000	6.5000	6.6000	+12.436%	6	1,420	+80.606%
2026-07-08	5.4500	5.8700	5.3000	5.8700	+17.400%	13	1,425	+103.066%
2026-07-07	5.4500	5.4500	4.8500	5.0000	-14.530%	59	1,425	+138.400%
2026-07-06	5.8500	5.8500	5.8500	5.8500	+5.405%	1	1,406	+103.761%
2026-07-02	6.5000	6.6000	5.5500	5.5500	-12.598%	32	1,382	+114.775%
2026-07-01	6.1500	6.4500	5.9500	6.3500	-12.414%	152	1,382	+87.717%
2026-06-30	6.5500	7.3000	6.5500	7.2500	+11.538%	59	1,254	+64.414%
2026-06-29	7.0800	7.0800	6.2000	6.5000	-14.474%	33	1,248	+83.385%
2026-06-26	8.1500	8.1900	7.6000	7.6000	-11.422%	12	1,223	+56.842%
2026-06-25	9.0300	9.2500	8.5800	8.5800	-5.088%	48	1,215	+38.928%
2026-06-24	9.7500	9.7500	8.7100	9.0400	-5.637%	37	1,223	+31.858%
2026-06-23	9.9500	10.0000	9.4200	9.5800	-17.698%	11	1,194	+24.426%
2026-06-22	9.2500	11.6400	9.2500	11.6400	+49.231%	32	1,193	+2.405%
2026-06-18	6.5500	7.8500	6.5500	7.8000	+12.554%	26	1,228	+52.821%
2026-06-17	7.0500	7.0500	6.9300	6.9300	-1.702%	2	1,228	+72.006%
2026-06-16	7.3500	7.5000	7.0500	7.0500	-14.024%	20	1,228	+69.078%
2026-06-15	8.9000	8.9000	8.2000	8.2000	+3.797%	32	1,234	+45.366%
2026-06-12	7.9000	8.9000	7.6000	7.9000	-12.320%	50	1,234	+50.886%
2026-06-11	7.4500	9.0500	7.3000	9.0100	+15.513%	133	1,234	+32.297%
2026-06-10	11.0000	11.3200	7.8000	7.8000	-50.318%	64	1,142	+52.821%
2026-06-09	17.3600	17.3600	15.7000	15.7000	-13.736%	52	1,118	-24.076%
2026-06-08	16.8900	18.2000	16.4800	18.2000	+15.044%	7	1,168	-34.505%
2026-06-05	17.7400	17.7400	15.5700	15.8200	-22.792%	13	1,169	-24.652%
2026-06-04	20.1500	20.4900	20.1500	20.4900	+3.224%	3	1,176	-41.825%
2026-06-03	23.0800	23.0800	19.8500	19.8500	-13.696%	24	1,177	-39.950%
2026-06-02	24.0000	24.0000	22.7000	23.0000	+11.650%	27	1,197	-48.174%
2026-06-01	20.0000	20.6000	20.0000	20.6000	+3.206%	13	1,184	-42.136%
2026-05-29	19.8000	22.0000	19.1000	19.9600	+23.591%	1,400	1,175	-40.281%
2026-05-28	13.9000	17.4300	13.9000	16.1500	+27.668%	18	1,043	-26.192%
2026-05-27	12.0000	12.8000	12.0000	12.6500	-0.862%	252	1,039	-5.771%
2026-05-26	11.1600	12.8500	11.1600	12.7600	+17.712%	257	1,196	-6.583%
2026-05-22	10.1000	11.0000	10.1000	10.8400	+27.529%	24	973	+9.963%
2026-05-21	8.5000	8.5000	8.5000	8.5000	-10.053%	1	963	+40.235%
2026-05-20	8.3500	9.5500	8.3500	9.4500	+29.275%	18	963	+26.138%
2026-05-19	6.9100	7.3100	6.9100	7.3100	+3.688%	2	970	+63.064%
2026-05-18	7.2000	7.2000	6.9800	7.0500	-9.032%	18	970	+69.078%
2026-05-15	8.1000	8.1000	7.7500	7.7500	-14.835%	7	970	+53.806%
2026-05-14	8.0500	9.2700	8.0500	9.1000	+9.113%	13	951	+30.989%
2026-05-13	8.5000	8.5000	8.3400	8.3400	-2.113%	5	945	+42.926%
2026-05-12	9.4000	9.4000	8.0700	8.5200	-11.342%	100	945	+39.906%
2026-05-11	11.0200	11.0200	9.6100	9.6100	-7.774%	18	945	+24.037%
2026-05-08	10.8500	10.8500	10.3000	10.4200	+10.851%	7	994	+14.395%
2026-05-07	9.6000	10.7500	9.4000	9.4000	-6.000%	34	993	+26.809%
2026-05-06	8.7100	10.0000	8.0000	10.0000	+61.290%	76	997	+19.200%
2026-05-05	6.0500	6.2000	5.9300	6.2000	+0.486%	21	1,000	+92.258%
2026-05-04	6.1700	6.1700	6.1700	6.1700	+5.832%	1	1,002	+93.193%
2026-05-01	5.8300	5.8300	5.8300	5.8300	+1.040%	1	1,001	+104.460%
2026-04-30	5.5500	5.7700	5.5500	5.7700	+13.137%	2	1,001	+106.586%
2026-04-29	5.1000	5.1000	5.0500	5.1000	-12.069%	7	1,000	+133.725%
2026-04-28	5.6500	5.8000	5.4500	5.8000	-8.373%	10	996	+105.517%
2026-04-27	7.1600	7.1600	6.3300	6.3300	-6.775%	5	989	+88.310%
2026-04-24	6.8000	6.8100	6.7900	6.7900	+25.741%	77	986	+75.552%
2026-04-23	5.4000	5.6200	5.4000	5.4000	-18.797%	7	1,060	+120.741%
2026-04-22	6.5500	6.8000	6.5500	6.6500	+7.431%	74	1,060	+79.248%
2026-04-21	7.1500	7.1500	6.1900	6.1900	-1.746%	12	1,065	+92.569%
2026-04-17	6.4500	6.4500	6.2500	6.3000	-2.326%	16	1,063	+89.206%
2026-04-16	6.1300	6.4500	6.1300	6.4500	+14.973%	2	1,064	+84.806%
2026-04-15	5.9700	5.9700	5.6100	5.6100	+6.857%	8	1,062	+112.478%
2026-04-14	5.5000	5.9500	5.2500	5.2500	+5.000%	10	1,067	+127.048%
2026-04-13	4.7500	5.0500	4.7500	5.0000	0.000%	51	1,060	+138.400%
2026-04-10	4.7000	5.0000	4.7000	5.0000	+17.647%	38	1,061	+138.400%
2026-04-09	4.2500	4.2500	4.2500	4.2500	+1.190%	3	1,085	+180.471%
2026-04-08	4.2000	4.2000	4.2000	4.2000	+10.526%	10	1,085	+183.810%
2026-04-07	3.8000	3.8000	3.8000	3.8000	-4.282%	1	1,095	+213.684%
2026-04-06	3.9700	3.9700	3.9700	3.9700	-6.588%	1	1,096	+200.252%
2026-04-02	3.7000	4.2500	3.7000	4.2500	+10.390%	3	1,093	+180.471%
2026-04-01	4.0700	4.1000	3.8500	3.8500	-3.750%	5	1,093	+209.610%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+15.942%	10	1,093	+198.000%
2026-03-30	3.0000	3.7500	3.0000	3.4500	-6.504%	50	1,093	+245.507%
2026-03-27	3.8500	3.9400	3.6900	3.6900	-6.582%	14	1,094	+223.035%
2026-03-26	4.6000	4.6000	3.9500	3.9500	-21.000%	30	1,096	+201.772%
2026-03-25	4.5000	5.0000	4.5000	5.0000	+29.870%	62	1,084	+138.400%
2026-03-24	3.6700	3.8500	3.6700	3.8500	+1.316%	4	1,075	+209.610%
2026-03-23	3.1000	3.9100	3.1000	3.8000	+13.433%	55	1,076	+213.684%
2026-03-20	3.6000	4.3000	3.3000	3.3500	-56.437%	194	1,089	+255.821%
2026-03-19	7.6900	7.6900	7.6900	7.6900	+1.184%	1	1,131	+55.007%
2026-03-18	7.9500	8.0500	7.6000	7.6000	-8.434%	9	1,131	+56.842%
2026-03-17	9.0000	9.0000	8.3000	8.3000	-0.599%	10	1,127	+43.614%
2026-03-16	8.3000	8.5000	8.0000	8.3500	+7.051%	12	1,128	+42.754%
2026-03-13	8.1000	8.1000	7.6700	7.8000	-3.106%	16	1,129	+52.821%
2026-03-12	8.4000	8.4000	8.0500	8.0500	-6.829%	12	1,133	+48.075%
2026-03-11	9.2000	9.2000	8.6400	8.6400	-4.000%	5	1,132	+37.963%
2026-03-10	8.8500	9.0000	8.8500	9.0000	+2.273%	2	1,131	+32.444%
2026-03-09	8.0700	8.8000	8.0700	8.8000	+2.326%	2	1,131	+35.455%
2026-03-06	9.0300	9.0300	8.6000	8.6000	+0.585%	14	1,132	+38.605%
2026-03-05	9.5500	9.6000	8.5500	8.5500	-7.065%	16	1,134	+39.415%
2026-03-04	8.4000	9.2500	8.4000	9.2000	+8.363%	10	1,132	+29.565%
2026-03-02	8.0000	8.7500	8.0000	8.4900	-5.667%	6	1,134	+40.400%
2026-02-27	9.5000	9.5000	9.0000	9.0000	+1.351%	9	1,134	+32.444%
2026-02-26	9.6500	9.6500	8.6500	8.8800	-11.905%	12	1,137	+34.234%
2026-02-25	8.8900	10.1000	8.8900	10.0800	+20.000%	16	1,144	+18.254%
2026-02-24	8.2500	8.4000	8.2500	8.4000	+0.599%	56	1,144	+41.905%
2026-02-23	9.0000	9.0000	8.3500	8.3500	-8.743%	23	1,102	+42.754%
2026-02-20	9.0000	9.6500	8.9500	9.1500	-0.543%	77	1,096	+30.273%
2026-02-19	8.6800	9.2000	8.6000	9.2000	+20.261%	11	1,063	+29.565%
2026-02-18	8.0000	8.0000	7.5700	7.6500	-4.375%	12	1,060	+55.817%
2026-02-17	8.0500	8.1000	8.0000	8.0000	-6.977%	3	1,054	+49.000%
2026-02-13	8.5000	8.6000	8.5000	8.6000	+2.017%	12	1,041	+38.605%
2026-02-12	9.2000	9.2000	8.3500	8.4300	-6.851%	54	1,041	+41.400%
2026-02-11	9.2300	9.2300	9.0500	9.0500	-6.701%	2	995	+31.713%
2026-02-10	10.6000	10.6600	9.7000	9.7000	-7.177%	12	993	+22.887%
2026-02-09	10.0000	10.4500	9.9500	10.4500	-4.128%	8	987	+14.067%
2026-02-06	9.3000	10.9000	9.3000	10.9000	+22.472%	171	988	+9.358%
2026-02-05	9.7000	9.7000	7.7000	8.9000	-7.772%	49	1,104	+33.933%
2026-02-04	9.7000	11.5000	9.3500	9.6500	+28.495%	105	1,104	+23.523%
2026-02-03	7.9000	7.9900	7.5100	7.5100	-11.124%	55	1,167	+58.722%
2026-02-02	7.8500	8.6000	7.8000	8.4500	+7.643%	23	1,217	+41.065%
2026-01-30	8.2000	8.3400	7.7000	7.8500	-4.268%	7	1,213	+51.847%
2026-01-29	8.6000	8.6000	7.8000	8.2000	-7.865%	36	1,214	+45.366%
2026-01-28	9.2200	9.6500	8.9000	8.9000	+5.952%	47	1,239	+33.933%
2026-01-27	8.7500	8.7500	8.4000	8.4000	-2.890%	8	1,265	+41.905%
2026-01-26	9.0000	9.1000	8.6500	8.6500	-6.587%	121	1,257	+37.803%
2026-01-23	9.6000	10.1500	9.1500	9.2600	-4.536%	80	1,332	+28.726%
2026-01-22	10.2500	10.6200	9.7000	9.7000	+2.105%	124	1,298	+22.887%
2026-01-21	9.5900	10.0500	9.0300	9.5000	+5.556%	55	1,196	+25.474%
2026-01-20	9.1000	9.4000	8.2700	9.0000	-10.891%	191	1,194	+32.444%
2026-01-16	8.2800	10.1000	8.2800	10.1000	+30.660%	178	1,047	+18.020%
2026-01-15	7.5000	7.9500	7.4300	7.7300	+8.873%	18	1,047	+54.204%
2026-01-14	7.2000	7.3500	7.0000	7.1000	-0.699%	28	1,033	+67.887%
2026-01-13	7.9000	7.9000	6.7500	7.1500	-12.805%	134	1,040	+66.713%
2026-01-12	8.2500	8.3000	8.0000	8.2000	-0.243%	31	953	+45.366%
2026-01-09	8.3500	8.6300	8.2200	8.2200	+0.244%	14	940	+45.012%
2026-01-08	7.9000	8.2000	7.8500	8.2000	-1.796%	27	928	+45.366%
2026-01-07	8.5000	8.5000	8.2000	8.3500	+6.369%	44	934	+42.754%
2026-01-06	8.3500	8.4000	7.8500	7.8500	-6.548%	21	923	+51.847%
2026-01-05	9.2300	9.2300	8.2600	8.4000	-5.935%	141	926	+41.905%
2026-01-02	8.9400	9.1900	8.8000	8.9300	+13.758%	118	865	+33.483%
2025-12-31	7.8800	8.0000	7.6100	7.8500	-2.242%	40	903	+51.847%
2025-12-30	8.1400	8.1400	8.0300	8.0300	-5.529%	10	903	+48.443%
2025-12-29	8.6000	8.6000	8.3200	8.5000	0.000%	8	900	+40.235%
2025-12-26	8.4000	8.5000	8.4000	8.5000	+0.236%	3	900	+40.235%
2025-12-24	8.5500	8.5500	8.4700	8.4800	-1.738%	7	898	+40.566%
2025-12-23	8.7000	8.8600	8.4500	8.6300	-3.683%	15	898	+38.123%
2025-12-22	9.1000	9.1000	8.9600	8.9600	-1.538%	11	899	+33.036%
2025-12-19	8.2000	9.1000	8.2000	9.1000	+13.750%	43	891	+30.989%
2025-12-18	8.0000	8.0000	8.0000	8.0000	-5.882%	15	880	+49.000%
2025-12-17	9.2700	9.2700	8.5000	8.5000	-9.574%	28	865	+40.235%
2025-12-16	9.7500	9.7500	9.1800	9.4000	-1.053%	48	854	+26.809%
2025-12-15	10.5000	10.5000	9.3000	9.5000	-8.654%	28	856	+25.474%
2025-12-12	11.6000	11.6000	10.4000	10.4000	-8.772%	11	843	+14.615%
2025-12-11	11.2500	11.4000	10.6500	11.4000	-3.553%	12	841	+4.561%
2025-12-05	11.4000	11.8200	11.4000	11.8200	+1.634%	5	841	+0.846%
2025-12-04	11.3000	11.6300	11.2500	11.6300	+7.486%	22	845	+2.494%
2025-12-03	10.8200	10.8200	10.8200	10.8200	-1.277%	1	854	+10.166%
2025-12-02	11.4600	11.4600	10.9500	10.9600	-2.578%	16	854	+8.759%
2025-12-01	11.1000	11.2500	11.1000	11.2500	-1.489%	14	847	+5.956%
2025-11-28	11.0500	11.4200	11.0500	11.4200	+3.255%	2	847	+4.378%
2025-11-26	10.9600	11.1000	10.8400	11.0600	+3.364%	16	847	+7.776%
2025-11-25	10.0000	10.7000	10.0000	10.7000	-4.889%	12	847	+11.402%
2025-11-24	10.7500	11.3100	10.7500	11.2500	+3.211%	18	851	+5.956%
2025-11-21	11.1500	11.2000	10.3000	10.9000	+1.869%	12	845	+9.358%
2025-11-20	11.0700	11.0700	10.4900	10.7000	-10.460%	3	843	+11.402%
2025-11-19	11.8500	11.9500	11.8000	11.9500	-9.743%	5	842	-0.251%
2025-11-18	13.2400	13.2400	13.2400	13.2400	+7.642%	1	840	-9.970%
2025-11-17	11.7500	12.3000	11.7500	12.3000	-5.385%	41	840	-3.089%
2025-11-14	13.0000	13.0000	13.0000	13.0000	+1.642%	6	880	-8.308%
2025-11-13	13.4200	13.4200	12.7800	12.7900	-17.484%	6	874	-6.802%
2025-11-11	15.8900	15.9000	15.5000	15.5000	-9.726%	3	872	-23.097%
2025-11-10	17.1700	17.1700	17.1700	17.1700	+10.631%	1	872	-30.577%
2025-11-07	16.4600	16.4600	15.5200	15.5200	-17.884%	51	873	-23.196%
2025-11-05	19.6000	19.6000	18.9000	18.9000	-21.086%	84	913	-36.931%
2025-11-04	23.9500	23.9500	23.9500	23.9500	-9.589%	1	872	-50.230%
2025-11-03	26.4500	26.4900	26.4500	26.4900	-0.038%	2	872	-55.002%
2025-10-31	26.4000	26.5000	26.4000	26.5000	+0.760%	4	872	-55.019%
2025-10-30	26.3000	26.3000	26.3000	26.3000	-4.364%	8	876	-54.677%
2025-10-29	28.1000	28.1000	27.5000	27.5000	+1.476%	2	882	-56.655%
2025-10-28	28.0500	28.2500	27.1000	27.1000	+12.729%	3	883	-56.015%
2025-10-24	24.0400	24.0400	24.0400	24.0400	+5.439%	1	884	-50.416%
2025-10-23	24.0000	24.0000	22.8000	22.8000	-23.618%	3	884	-47.719%
2025-10-20	29.8500	29.8500	29.8500	29.8500	+2.577%	1	883	-60.067%
2025-10-16	29.1000	29.1000	29.1000	29.1000	+0.692%	2	883	-59.038%
2025-10-14	28.9000	28.9000	28.9000	28.9000	-0.345%	1	883	-58.754%
2025-10-13	29.0000	29.0000	29.0000	29.0000	+4.242%	1	884	-58.897%
2025-10-10	31.4500	32.3500	27.8200	27.8200	-14.003%	5	885	-57.153%
2025-10-09	32.2000	32.3500	31.5000	32.3500	+4.120%	4	886	-63.153%
2025-10-07	31.0700	31.0700	31.0700	31.0700	+21.367%	1	887	-61.635%
2025-10-03	25.3900	25.6000	25.3900	25.6000	+29.293%	9	887	-53.438%
2025-09-26	19.8000	19.8000	19.8000	19.8000	+0.253%	2	886	-39.798%
2025-09-25	19.7500	19.7500	19.7500	19.7500	-6.840%	2	886	-39.646%
2025-09-23	21.2000	21.2000	21.2000	21.2000	+4.331%	3	888	-43.774%
2025-09-19	20.3200	20.3200	20.3200	20.3200	-0.147%	10	885	-41.339%
2025-09-18	20.3600	20.3600	20.3500	20.3500	+3.827%	2	890	-41.425%
2025-09-12	19.6000	19.6000	19.6000	19.6000	+3.158%	1	892	-39.184%
2025-09-11	18.6300	19.0000	18.6300	19.0000	+7.042%	6	892	-37.263%
2025-09-09	17.1500	17.7500	17.0900	17.7500	+12.129%	8	891	-32.845%
2025-09-04	15.6500	15.8300	15.6500	15.8300	-0.752%	3	890	-24.700%
2025-09-03	15.9500	15.9500	15.9500	15.9500	+1.592%	1	889	-25.266%
2025-09-02	15.7500	15.7500	15.7000	15.7000	-7.210%	10	888	-24.076%
2025-08-29	16.9000	16.9200	16.9000	16.9200	-10.665%	3	883	-29.551%
2025-08-26	18.8500	18.9400	18.8500	18.9400	-2.522%	5	883	-37.064%
2025-08-25	18.8000	19.4300	18.8000	19.4300	+3.959%	3	880	-38.652%
2025-08-22	18.6900	18.6900	18.6900	18.6900	+4.413%	1	882	-36.223%
2025-08-21	17.8000	17.9000	17.8000	17.9000	+1.878%	3	882	-33.408%
2025-08-20	18.2500	18.3000	17.5700	17.5700	-6.043%	11	883	-32.157%
2025-08-19	20.7400	20.7400	18.6700	18.7000	-9.662%	21	885	-36.257%
2025-08-18	20.9600	20.9600	20.7000	20.7000	-3.497%	5	885	-42.415%
2025-08-12	21.4500	21.4500	21.4500	21.4500	+7.250%	5	885	-44.429%
2025-08-08	21.9700	21.9700	20.0000	20.0000	-5.838%	18	885	-40.400%
2025-08-06	22.6500	23.2500	20.4600	21.2400	-36.255%	120	895	-43.879%
2025-08-04	33.3200	33.3200	33.3200	33.3200	+9.067%	1	898	-64.226%
2025-08-01	30.5500	30.5500	30.5500	30.5500	-14.545%	27	897	-60.982%
2025-07-30	35.7500	35.7500	35.7500	35.7500	+5.147%	1	897	-66.657%
2025-07-29	34.0000	34.0000	34.0000	34.0000	+3.659%	1	897	-64.941%
2025-07-28	32.6500	32.8000	32.6500	32.8000	+17.647%	6	898	-63.659%
2025-07-25	27.7200	27.8800	27.7200	27.8800	-4.192%	11	904	-57.245%
2025-07-17	29.1000	29.1000	29.1000	29.1000	+3.375%	1	903	-59.038%
2025-07-16	28.5500	28.5500	27.5000	28.1500	-1.470%	32	902	-57.655%
2025-07-15	28.8000	28.8500	28.0000	28.5700	+7.771%	10	902	-58.278%
2025-07-14	26.5100	26.5100	26.5100	26.5100	+3.555%	1	903	-55.036%
2025-07-08	25.3500	26.0800	25.3500	25.6000	+4.065%	31	903	-53.438%
2025-07-07	24.6000	24.6000	24.6000	24.6000	-3.150%	1	902	-51.545%
2025-07-02	25.0300	25.4100	25.0300	25.4000	-3.569%	4	902	-53.071%
2025-06-30	26.7400	26.7400	26.3400	26.3400	+0.152%	6	904	-54.746%
2025-06-26	25.7000	26.3000	25.7000	26.3000	+12.489%	2	906	-54.677%
2025-06-25	22.7000	23.3800	22.7000	23.3800	+13.275%	25	907	-49.016%
2025-06-24	19.8400	20.7200	19.8400	20.6400	+7.500%	7	907	-42.248%
2025-06-23	21.2000	21.2000	19.2000	19.2000	-17.063%	7	910	-37.917%
2025-06-18	23.1500	23.1500	23.1500	23.1500	+15.750%	1	912	-48.510%
2025-06-13	19.9800	20.0000	19.4200	20.0000	-6.191%	8	912	-40.400%
2025-06-11	21.3200	21.3200	21.3200	21.3200	+0.566%	1	913	-44.090%
2025-06-09	20.6500	21.2000	20.6500	21.2000	+2.415%	2	913	-43.774%
2025-06-06	20.7000	20.7000	20.7000	20.7000	+2.222%	2	913	-42.415%
2025-06-05	21.0500	21.1000	20.2500	20.2500	-7.110%	17	913	-41.136%
2025-06-03	22.0000	22.0000	21.8000	21.8000	+10.157%	12	926	-45.321%
2025-06-02	19.7900	19.7900	19.7900	19.7900	-8.464%	10	926	-39.768%
2025-05-28	20.1700	21.6200	20.1700	21.6200	+5.618%	5	926	-44.866%
2025-05-27	21.7400	21.7400	20.4700	20.4700	+9.465%	26	925	-41.768%
2025-05-23	19.1500	19.1500	18.7000	18.7000	-10.526%	108	928	-36.257%
2025-05-22	20.9500	20.9500	20.9000	20.9000	-0.618%	11	928	-42.967%
2025-05-21	21.0300	21.0300	21.0300	21.0300	-5.270%	1	939	-43.319%
2025-05-20	22.2000	22.2000	22.2000	22.2000	-6.723%	1	939	-46.306%
2025-05-19	23.1000	24.3800	23.1000	23.8000	-3.055%	12	940	-49.916%
2025-05-16	24.9000	24.9000	24.5500	24.5500	+5.365%	6	949	-51.446%
2025-05-15	24.0500	24.0500	22.5000	23.3000	-1.812%	121	949	-48.841%
2025-05-14	24.0000	24.6500	23.0500	23.7300	+30.672%	212	955	-49.768%
2025-05-13	14.8600	18.2000	14.8600	18.1600	+24.811%	23	884	-34.361%
2025-05-12	15.0000	15.0000	14.5500	14.5500	+12.009%	12	879	-18.076%
2025-05-09	13.5900	13.5900	12.7500	12.9900	-2.697%	46	885	-8.237%
2025-05-08	13.8500	13.8500	13.1700	13.3500	-3.261%	33	865	-10.712%
2025-05-07	12.9000	13.8000	12.3800	13.8000	-2.335%	22	838	-13.623%
2025-05-06	13.3500	14.1300	13.1400	14.1300	+2.391%	12	832	-15.640%
2025-05-05	13.8000	13.8000	13.8000	13.8000	-2.817%	5	832	-13.623%
2025-05-02	14.2000	14.2000	14.2000	14.2000	+1.284%	2	827	-16.056%
2025-05-01	13.0000	14.2500	13.0000	14.0200	+5.414%	6	827	-14.979%
2025-04-30	11.2000	13.3000	11.2000	13.3000	-17.391%	29	827	-10.376%
2025-04-25	16.4100	16.4100	16.1000	16.1000	-3.129%	12	828	-25.963%
2025-04-24	15.3000	16.6200	15.3000	16.6200	+16.224%	21	824	-28.279%
2025-04-23	15.6500	15.6500	13.9900	14.3000	+13.492%	44	804	-16.643%
2025-04-22	11.9500	12.6000	11.9500	12.6000	+7.692%	105	765	-5.397%
2025-04-21	12.7000	12.7000	11.7000	11.7000	-11.765%	11	665	+1.880%
2025-04-17	13.2700	13.3000	13.0600	13.2600	-1.045%	4	660	-10.106%
2025-04-16	13.8700	14.5900	13.3000	13.4000	-10.067%	9	660	-11.045%
2025-04-15	14.9000	14.9000	14.9000	14.9000	-3.560%	1	662	-20.000%
2025-04-14	15.4500	15.4500	15.4500	15.4500	+5.102%	1	661	-22.848%
2025-04-11	14.7000	14.7000	14.7000	14.7000	-3.607%	6	661	-18.912%
2025-04-10	15.2500	15.2500	15.2500	15.2500	-12.857%	1	661	-21.836%
2025-04-09	14.6500	17.5000	14.6500	17.5000	+9.375%	127	661	-31.886%
2025-04-08	16.4500	16.4500	16.0000	16.0000	+8.918%	6	678	-25.500%
2025-04-07	11.3000	14.8500	11.3000	14.6900	+10.868%	16	678	-18.856%
2025-04-04	13.6500	13.6500	12.4000	13.2500	-8.621%	48	688	-10.038%
2025-04-03	14.1600	14.8000	14.1600	14.5000	-11.747%	72	697	-17.793%
2025-04-02	16.4300	16.4300	16.4300	16.4300	-1.910%	3	685	-27.450%
2025-04-01	15.4000	16.7500	15.4000	16.7500	+7.097%	3	685	-28.836%
2025-03-31	15.6000	15.6400	14.6400	15.6400	-4.049%	15	684	-23.785%
2025-03-28	16.6500	16.6500	15.7800	16.3000	-1.807%	62	674	-26.871%
2025-03-27	17.2500	17.2500	16.6000	16.6000	-8.791%	2	684	-28.193%
2025-03-26	18.5500	18.6500	18.1500	18.2000	-12.077%	53	685	-34.505%
2025-03-25	22.2500	22.2500	20.7000	20.7000	-1.896%	6	664	-42.415%
2025-03-24	21.1000	21.1000	21.1000	21.1000	+0.476%	2	663	-43.507%
2025-03-21	21.0000	21.0000	21.0000	21.0000	+6.329%	2	665	-43.238%
2025-03-20	19.7500	19.7500	19.7500	19.7500	+0.152%	1	664	-39.646%
2025-03-19	19.7200	19.7200	19.7200	19.7200	-6.318%	1	663	-39.554%
2025-03-18	20.5000	21.0500	20.3000	21.0500	-3.661%	4	663	-43.373%
2025-03-14	21.8500	21.8500	21.8500	21.8500	+4.296%	2	662	-45.446%
2025-03-13	20.9500	20.9500	20.9500	20.9500	-11.789%	3	664	-43.103%
2025-03-12	22.7500	23.7500	22.7500	23.7500	+12.399%	3	664	-49.811%
2025-03-11	19.4000	21.1300	19.3700	21.1300	+12.693%	4	663	-43.587%
2025-03-10	18.7500	18.7500	18.7500	18.7500	-3.846%	5	666	-36.427%
2025-03-07	19.5000	19.5000	19.5000	19.5000	+5.691%	10	671	-38.872%
2025-03-06	20.2800	20.2800	18.4500	18.4500	-3.150%	3	668	-35.393%
2025-03-04	18.5300	19.0500	18.5300	19.0500	+4.042%	7	668	-37.428%
2025-03-03	20.0500	20.0500	18.3100	18.3100	-16.469%	131	663	-34.899%
2025-02-28	22.2500	22.2500	21.9200	21.9200	-13.016%	4	742	-45.620%
2025-02-27	25.2000	25.2000	25.2000	25.2000	-19.231%	10	741	-52.698%
2025-02-26	31.4000	34.4000	31.2000	31.2000	+18.182%	69	731	-61.795%
2025-02-25	28.1400	28.1400	26.4000	26.4000	-16.456%	7	723	-54.848%
2025-02-24	33.5500	33.5500	31.6000	31.6000	-11.732%	10	727	-62.278%
2025-02-21	39.9000	39.9000	34.9100	35.8000	-19.096%	38	732	-66.704%
2025-02-19	38.5000	44.6500	36.0800	44.2500	+32.843%	77	737	-73.062%
2025-02-18	34.1000	34.5000	32.8000	33.3100	+27.625%	43	746	-64.215%
2025-02-14	25.8000	26.8000	25.7600	26.1000	+11.825%	36	763	-54.330%
2025-02-13	22.4500	23.3400	22.4500	23.3400	+10.511%	19	764	-48.929%
2025-02-12	22.0000	23.3800	20.7000	21.1200	-2.222%	64	764	-43.561%
2025-02-11	21.5000	21.6000	21.3000	21.6000	-8.861%	12	769	-44.815%
2025-02-10	20.3200	24.2000	20.3200	23.7000	+28.804%	91	778	-49.705%
2025-02-07	17.5000	18.7500	17.5000	18.4000	+9.394%	46	777	-35.217%
2025-02-06	15.7400	16.8200	15.6400	16.8200	+11.761%	116	779	-29.132%
2025-02-05	14.2900	15.6000	14.2900	15.0500	+11.481%	66	685	-20.797%
2025-02-04	13.1000	13.5000	13.0500	13.5000	+11.294%	9	647	-11.704%
2025-02-03	11.8700	12.2000	11.2100	12.1300	-6.692%	56	640	-1.731%
2025-01-31	13.7700	14.4500	13.0000	13.0000	0.000%	26	630	-8.308%
2025-01-30	13.1000	13.1000	13.0000	13.0000	+2.041%	3	627	-8.308%
2025-01-29	12.7200	12.7800	12.4500	12.7400	-1.010%	27	627	-6.436%
2025-01-28	12.3000	13.4500	12.3000	12.8700	-1.000%	32	612	-7.382%
2025-01-27	14.9500	15.0000	13.0000	13.0000	-20.489%	70	609	-8.308%
2025-01-24	16.5300	16.6300	16.3500	16.3500	-1.506%	24	625	-27.095%
2025-01-23	16.1500	16.6000	16.1500	16.6000	+6.070%	19	626	-28.193%
2025-01-21	15.2000	15.6500	15.1900	15.6500	+9.441%	13	611	-23.834%
2025-01-17	14.3400	14.3400	14.3000	14.3000	-3.051%	30	611	-16.643%
2025-01-16	14.3800	14.7500	14.3000	14.7500	+2.787%	5	611	-19.186%
2025-01-15	14.3100	14.3500	14.1000	14.3500	+3.986%	21	611	-16.934%
2025-01-14	14.0000	14.0000	13.8000	13.8000	-1.075%	41	601	-13.623%
2025-01-13	13.7300	14.0500	13.5000	13.9500	-12.539%	33	560	-14.552%
2025-01-10	15.4000	16.5000	15.4000	15.9500	+2.244%	30	540	-25.266%
2025-01-08	15.6000	15.6000	14.9000	15.6000	-11.864%	17	562	-23.590%
2025-01-07	17.6000	17.7500	17.6000	17.7000	-4.479%	22	562	-32.655%
2025-01-06	18.8000	18.8000	18.5300	18.5300	+15.957%	4	574	-35.672%
2025-01-03	13.7500	15.9800	13.7000	15.9800	+16.642%	54	575	-25.407%
2025-01-02	14.7000	14.7000	13.5700	13.7000	-2.143%	55	562	-12.993%
2024-12-31	14.6000	14.6000	13.8500	14.0000	-2.778%	27	512	-14.857%
2024-12-30	14.2000	14.7500	14.0200	14.4000	-5.574%	39	512	-17.222%
2024-12-27	15.2500	15.2500	15.2500	15.2500	-11.492%	12	475	-21.836%