Dark

SMCI20270115C33
SMCI Jan 15 2027 33.00 Call (SMCI270115C00033000)
option OPRA

EOD

Sep 17, 2026

11.15+36.810%(+3.00)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.0400	11.3600	9.0400	11.1500	+36.810%	61	2,366	0.000%
2026-09-16	8.3000	8.3000	7.5700	8.1500	+3.822%	111	2,409	+36.810%
2026-09-15	8.7200	8.7200	7.8500	7.8500	-9.038%	24	2,300	+42.038%
2026-09-14	9.2600	9.2600	8.6200	8.6300	-20.093%	5	2,320	+29.200%
2026-09-11	11.1100	11.1100	10.6300	10.8000	+4.854%	9	2,320	+3.241%
2026-09-09	10.3000	10.3000	10.3000	10.3000	-10.977%	10	2,319	+8.252%
2026-09-08	11.7200	12.1900	11.5700	11.5700	+7.428%	55	2,309	-3.630%
2026-09-04	10.5500	11.7500	10.3500	10.7700	+13.368%	20	2,332	+3.528%
2026-09-03	8.4400	9.5000	8.4400	9.5000	+11.896%	23	2,332	+17.368%
2026-09-02	8.4700	8.4900	8.2800	8.4900	-2.076%	9	2,312	+31.331%
2026-09-01	8.2000	8.7700	8.2000	8.6700	-4.199%	6	2,311	+28.604%
2026-08-28	9.2000	9.2000	9.0500	9.0500	-10.573%	2	2,312	+23.204%
2026-08-27	9.9800	10.4000	9.9800	10.1200	-0.296%	5	2,312	+10.178%
2026-08-25	9.9200	10.5000	9.9200	10.1500	+24.235%	65	2,315	+9.852%
2026-08-24	8.4500	8.4500	7.5000	8.1700	-14.000%	31	2,326	+36.475%
2026-08-21	9.4900	9.5000	9.3000	9.5000	+4.396%	4	2,306	+17.368%
2026-08-20	9.1000	9.1000	9.1000	9.1000	-5.992%	1	2,304	+22.527%
2026-08-19	9.3000	9.6800	8.8500	9.6800	-2.222%	46	2,304	+15.186%
2026-08-18	9.8000	9.9200	9.2600	9.9000	-7.390%	53	2,319	+12.626%
2026-08-17	10.6800	10.9500	10.0500	10.6900	-8.632%	42	2,302	+4.303%
2026-08-14	12.3000	12.3000	11.5800	11.7000	+1.739%	12	2,280	-4.701%
2026-08-13	11.2000	13.4700	11.2000	11.5000	+12.745%	88	2,282	-3.043%
2026-08-12	8.1000	10.2000	7.9200	10.2000	+60.630%	712	2,342	+9.314%
2026-08-11	7.0000	7.3000	6.2500	6.3500	-7.569%	183	2,574	+75.591%
2026-08-10	7.7500	7.8000	6.8400	6.8700	+6.843%	335	2,515	+62.300%
2026-08-07	6.3000	6.4300	6.3000	6.4300	+8.983%	45	2,513	+73.406%
2026-08-06	6.2000	6.7000	5.9000	5.9000	-10.606%	154	2,530	+88.983%
2026-08-05	6.8500	7.3000	6.6000	6.6000	-8.333%	236	2,507	+68.939%
2026-08-04	6.0500	7.5000	6.0000	7.2000	+30.909%	106	2,515	+54.861%
2026-08-03	5.4500	5.6900	5.4500	5.5000	+1.852%	98	2,479	+102.727%
2026-07-31	5.6000	5.6000	4.9500	5.4000	+3.053%	154	2,384	+106.481%
2026-07-30	5.1000	5.2400	5.1000	5.2400	+10.316%	2	2,307	+112.786%
2026-07-29	4.6000	4.7500	4.6000	4.7500	-13.636%	40	2,305	+134.737%
2026-07-28	5.0200	5.5000	5.0200	5.5000	-5.983%	31	2,305	+102.727%
2026-07-27	6.0800	6.0800	5.7000	5.8500	-18.182%	25	2,281	+90.598%
2026-07-24	6.8100	7.1500	6.8100	7.1500	-5.298%	9	2,298	+55.944%
2026-07-23	7.9000	8.1400	7.3000	7.5500	+7.092%	17	2,299	+47.682%
2026-07-22	6.0000	8.0500	6.0000	7.0500	+66.667%	136	2,299	+58.156%
2026-07-21	3.8500	4.2300	3.8500	4.2300	+17.500%	26	2,263	+163.593%
2026-07-20	3.7000	3.7000	3.5500	3.6000	-8.163%	6	2,277	+209.722%
2026-07-17	3.3000	4.1500	3.3000	3.9200	-0.254%	30	2,278	+184.439%
2026-07-16	4.3500	4.3500	3.9000	3.9300	-20.606%	30	2,262	+183.715%
2026-07-15	5.2000	5.2000	4.6000	4.9500	-5.714%	72	2,259	+125.253%
2026-07-13	5.5900	5.5900	5.2000	5.2500	-13.223%	4	2,214	+112.381%
2026-07-10	6.0500	6.0500	6.0200	6.0500	-0.820%	6	2,213	+84.298%
2026-07-09	6.2500	6.2500	6.1000	6.1000	+10.307%	11	2,213	+82.787%
2026-07-08	5.2500	5.5300	5.1000	5.5300	+14.021%	21	2,203	+101.627%
2026-07-07	5.1500	5.1500	4.7300	4.8500	-8.491%	71	2,209	+129.897%
2026-07-06	5.5500	5.6500	5.3000	5.3000	-0.935%	60	2,190	+110.377%
2026-07-02	6.0500	6.4900	5.3500	5.3500	-13.008%	109	2,120	+108.411%
2026-07-01	5.9500	6.2000	5.6400	6.1500	-10.870%	84	2,120	+81.301%
2026-06-30	6.7000	6.9000	6.5600	6.9000	+13.115%	35	2,077	+61.594%
2026-06-29	6.1000	6.4100	6.1000	6.1000	-15.278%	85	2,091	+82.787%
2026-06-26	7.8800	7.8800	7.2000	7.2000	-12.727%	128	2,028	+54.861%
2026-06-25	8.4000	8.8400	8.2200	8.2500	-2.941%	18	1,961	+35.152%
2026-06-24	8.8500	9.3000	8.3500	8.5000	-6.077%	82	1,965	+31.176%
2026-06-23	9.6000	9.6000	8.9500	9.0500	-18.979%	74	1,915	+23.204%
2026-06-22	9.1000	11.6500	9.1000	11.1700	+46.013%	147	1,949	-0.179%
2026-06-18	7.0200	7.6500	6.9300	7.6500	+31.897%	28	1,990	+45.752%
2026-06-17	6.6000	6.6000	5.8000	5.8000	-14.074%	2	1,990	+92.241%
2026-06-16	7.5000	7.5500	6.7500	6.7500	-13.462%	33	1,990	+65.185%
2026-06-15	8.1500	8.1500	7.8000	7.8000	+0.645%	83	1,967	+42.949%
2026-06-12	7.9500	8.0000	7.5000	7.7500	-10.920%	16	1,967	+43.871%
2026-06-11	7.1000	8.7000	6.9500	8.7000	+22.708%	23	1,967	+28.161%
2026-06-10	11.0000	11.0000	7.0000	7.0900	-44.129%	108	1,964	+57.264%
2026-06-09	16.4500	16.8300	12.6900	12.6900	-16.787%	5	1,877	-12.136%
2026-06-05	16.7000	16.7000	15.2500	15.2500	-18.667%	22	1,877	-26.885%
2026-06-03	22.5000	22.5000	18.7500	18.7500	-17.401%	3,671	1,878	-40.533%
2026-06-02	22.0000	22.7000	21.8000	22.7000	+8.873%	23	4,465	-50.881%
2026-06-01	20.0500	20.8500	20.0500	20.8500	+8.255%	5	4,488	-46.523%
2026-05-29	19.2000	21.1300	18.5400	19.2600	+20.752%	1,408	4,492	-42.108%
2026-05-28	12.1000	17.1200	12.1000	15.9500	+30.204%	2,310	4,525	-30.094%
2026-05-27	12.4000	12.6500	12.2000	12.2500	+2.941%	1,369	2,388	-8.980%
2026-05-26	10.6000	12.3000	10.6000	11.9000	+16.667%	24	1,160	-6.303%
2026-05-22	9.5600	10.3500	9.2500	10.2000	+20.425%	57	1,169	+9.314%
2026-05-21	8.7200	8.7200	8.1100	8.4700	-3.750%	69	1,204	+31.641%
2026-05-20	7.9400	9.0000	7.9400	8.8000	+35.177%	32	1,204	+26.705%
2026-05-19	6.5100	6.5100	6.5100	6.5100	-1.364%	20	1,194	+71.275%
2026-05-18	6.9200	6.9200	6.4600	6.6000	-11.051%	9	1,194	+68.939%
2026-05-15	7.5000	7.5000	7.3800	7.4200	-13.115%	13	1,194	+50.270%
2026-05-14	7.8500	8.9200	7.4500	8.5400	+6.750%	47	1,198	+30.562%
2026-05-13	8.1500	8.5000	7.8000	8.0000	-3.614%	56	1,185	+39.375%
2026-05-12	8.1200	8.3400	7.7500	8.3000	-15.220%	51	1,185	+34.337%
2026-05-11	10.7500	10.9000	9.7900	9.7900	-4.488%	28	1,185	+13.892%
2026-05-08	9.0100	10.2500	9.0100	10.2500	+14.270%	66	1,222	+8.780%
2026-05-07	9.0000	10.4300	8.8000	8.9700	-5.777%	67	1,231	+24.303%
2026-05-06	9.0000	9.8500	7.6500	9.5200	+63.293%	183	1,222	+17.122%
2026-05-05	5.8300	5.8300	5.8300	5.8300	-2.833%	1	1,272	+91.252%
2026-05-04	6.0000	6.0000	6.0000	6.0000	+9.091%	2	1,273	+85.833%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+5.566%	1	1,270	+102.727%
2026-04-30	5.2100	5.2100	5.2100	5.2100	+4.200%	1	1,270	+114.012%
2026-04-29	5.0500	5.0500	5.0000	5.0000	-6.191%	4	1,269	+123.000%
2026-04-28	5.3300	5.3300	5.3300	5.3300	-10.720%	3	1,273	+109.193%
2026-04-27	6.0000	6.1000	5.9700	5.9700	-7.442%	31	1,270	+86.767%
2026-04-24	5.4700	6.6500	5.4700	6.4500	+21.928%	19	1,241	+72.868%
2026-04-23	5.2400	5.2900	5.2400	5.2900	-17.085%	3	1,247	+110.775%
2026-04-22	6.3500	6.4000	6.3500	6.3800	+8.874%	7	1,247	+74.765%
2026-04-21	6.2500	6.5100	5.8600	5.8600	-1.180%	6	1,251	+90.273%
2026-04-20	5.7500	5.9300	5.7500	5.9300	-1.167%	16	1,251	+88.027%
2026-04-17	6.0700	6.0700	6.0000	6.0000	+17.647%	8	1,262	+85.833%
2026-04-16	5.2600	5.2600	5.1000	5.1000	-5.556%	2	1,255	+118.627%
2026-04-15	5.6300	5.6300	5.3500	5.4000	-1.818%	12	1,256	+106.481%
2026-04-14	5.6800	5.7000	5.5000	5.5000	+16.525%	4	1,255	+102.727%
2026-04-13	4.7000	4.7200	4.7000	4.7200	+3.509%	6	1,253	+136.229%
2026-04-10	4.5500	4.5600	4.5500	4.5600	+15.443%	2	1,253	+144.518%
2026-04-09	4.0000	4.0000	3.9500	3.9500	+3.947%	93	1,253	+182.278%
2026-04-08	4.4000	4.4000	3.8000	3.8000	+1.064%	3	1,269	+193.421%
2026-04-07	3.5000	3.7600	3.5000	3.7600	-0.529%	6	1,269	+196.543%
2026-04-06	3.6000	3.7800	3.6000	3.7800	-5.500%	11	1,266	+194.974%
2026-04-02	4.0500	4.0500	4.0000	4.0000	+8.992%	2	1,277	+178.750%
2026-04-01	3.9500	3.9500	3.5000	3.6700	+0.548%	14	1,277	+203.815%
2026-03-31	3.3900	3.6500	3.3900	3.6500	+14.063%	8	1,275	+205.479%
2026-03-30	3.6900	3.6900	3.2000	3.2000	-11.111%	8	1,278	+248.438%
2026-03-27	3.6000	3.7000	3.6000	3.6000	-5.263%	13	1,278	+209.722%
2026-03-26	4.4500	4.4500	3.8000	3.8000	-20.000%	15	1,274	+193.421%
2026-03-25	4.4000	4.7500	4.4000	4.7500	+31.215%	34	1,277	+134.737%
2026-03-24	3.6000	3.6200	3.3500	3.6200	+3.429%	7	1,278	+208.011%
2026-03-23	2.8200	3.6000	2.8200	3.5000	+6.061%	101	1,279	+218.571%
2026-03-20	3.6500	3.9000	3.2500	3.3000	-54.608%	196	1,259	+237.879%
2026-03-19	7.2000	7.2700	6.9600	7.2700	+0.276%	11	1,241	+53.370%
2026-03-18	7.5500	7.5500	7.2500	7.2500	-13.690%	7	1,231	+53.793%
2026-03-16	7.9600	8.4000	7.9600	8.4000	+10.526%	15	1,224	+32.738%
2026-03-13	7.4000	7.6000	7.4000	7.6000	0.000%	3	1,231	+46.711%
2026-03-12	7.9300	7.9300	7.6000	7.6000	-10.483%	10	1,231	+46.711%
2026-03-11	8.4900	8.4900	8.4900	8.4900	+1.921%	1	1,231	+31.331%
2026-03-10	8.5000	8.5000	8.3300	8.3300	+1.585%	4	1,232	+33.854%
2026-03-09	7.8800	8.2000	7.8800	8.2000	+1.737%	84	1,233	+35.976%
2026-03-06	8.0600	8.0600	8.0600	8.0600	-1.104%	1	1,314	+38.337%
2026-03-05	9.0500	9.0500	8.1500	8.1500	+12.414%	16	1,314	+36.810%
2026-03-03	7.2500	7.2500	7.2500	7.2500	-10.161%	10	1,318	+53.793%
2026-03-02	7.9200	8.2100	7.9200	8.0700	-4.497%	38	1,318	+38.166%
2026-02-27	8.4500	8.4500	8.4500	8.4500	+0.595%	1	1,336	+31.953%
2026-02-26	9.2000	9.2000	8.4000	8.4000	-15.152%	3	1,335	+32.738%
2026-02-25	8.6500	9.9000	8.5000	9.9000	+25.316%	46	1,332	+12.626%
2026-02-24	7.9000	7.9000	7.9000	7.9000	-4.934%	2	1,332	+41.139%
2026-02-23	8.5400	8.5400	8.2800	8.3100	-8.075%	12	1,331	+34.176%
2026-02-20	9.0000	9.8500	9.0000	9.0400	+3.908%	4	1,334	+23.341%
2026-02-19	8.1300	8.7000	7.9700	8.7000	+16.466%	6	1,334	+28.161%
2026-02-18	7.4700	7.4700	7.4700	7.4700	-2.861%	2	1,332	+49.264%
2026-02-17	7.7000	7.8000	7.4500	7.6900	-2.781%	34	1,330	+44.993%
2026-02-13	7.9000	8.1500	7.9000	7.9100	-0.628%	30	1,294	+40.961%
2026-02-12	8.6400	8.8000	7.9600	7.9600	-10.056%	51	1,294	+40.075%
2026-02-11	9.7500	9.7500	8.8500	8.8500	-6.349%	45	1,279	+25.989%
2026-02-10	10.5500	10.5500	9.4500	9.4500	-5.500%	47	1,311	+17.989%
2026-02-09	9.6500	10.2500	9.5500	10.0000	-6.542%	72	1,305	+11.500%
2026-02-06	8.7900	10.7000	8.7900	10.7000	+25.882%	86	1,250	+4.206%
2026-02-05	9.9000	9.9000	7.6800	8.5000	-16.667%	24	1,213	+31.176%
2026-02-04	9.4500	11.0000	9.4500	10.2000	+37.838%	59	1,213	+9.314%
2026-02-03	7.7500	7.7500	7.3000	7.4000	-9.202%	9	1,229	+50.676%
2026-02-02	8.0000	8.1500	7.9900	8.1500	+16.429%	5	1,223	+36.810%
2026-01-30	7.8700	7.8700	7.0000	7.0000	-9.091%	4	1,219	+59.286%
2026-01-29	8.5500	8.5500	7.6500	7.7000	-16.757%	47	1,221	+44.805%
2026-01-28	8.9300	9.2500	8.9300	9.2500	+12.257%	6	1,211	+20.541%
2026-01-27	8.2400	8.2400	8.2400	8.2400	-1.905%	30	1,207	+35.316%
2026-01-26	8.5600	8.5600	8.4000	8.4000	-5.618%	4	1,177	+32.738%
2026-01-23	10.2000	10.2000	8.9000	8.9000	-3.991%	36	1,176	+25.281%
2026-01-22	10.0000	10.4000	9.2700	9.2700	+0.651%	163	1,144	+20.280%
2026-01-21	8.7800	9.5500	8.7000	9.2100	+8.353%	31	1,070	+21.064%
2026-01-20	8.8000	9.1000	8.0200	8.5000	-12.821%	36	1,044	+31.176%
2026-01-16	8.0000	9.9000	8.0000	9.7500	+31.935%	130	1,007	+14.359%
2026-01-15	7.1500	7.6500	7.1500	7.3900	+9.481%	63	1,007	+50.880%
2026-01-14	6.6900	6.8000	6.6900	6.7500	-1.460%	9	1,046	+65.185%
2026-01-13	7.6500	7.6500	6.6500	6.8500	-12.179%	67	1,040	+62.774%
2026-01-12	7.9700	7.9700	7.8000	7.8000	-5.455%	6	976	+42.949%
2026-01-09	8.0000	8.2500	8.0000	8.2500	+5.096%	8	970	+35.152%
2026-01-08	7.7000	7.8500	7.5000	7.8500	0.000%	9	973	+42.038%
2026-01-07	7.9000	7.9000	7.8500	7.8500	-0.759%	11	966	+42.038%
2026-01-06	8.0500	8.0500	7.5000	7.9100	-1.125%	42	955	+40.961%
2026-01-05	8.5300	8.5300	8.0000	8.0000	-5.882%	67	961	+39.375%
2026-01-02	8.3000	8.5300	8.3000	8.5000	+17.241%	28	904	+31.176%
2025-12-31	7.6000	7.6000	7.2500	7.2500	-3.333%	13	901	+53.793%
2025-12-30	7.7500	7.9500	7.5000	7.5000	-6.250%	97	901	+48.667%
2025-12-29	7.9800	8.2900	7.9800	8.0000	-1.840%	17	816	+39.375%
2025-12-26	8.1500	8.1500	8.1500	8.1500	-0.610%	1	816	+36.810%
2025-12-24	8.0700	8.2000	8.0700	8.2000	+0.490%	31	800	+35.976%
2025-12-23	8.2800	8.2800	8.1600	8.1600	-6.849%	105	800	+36.642%
2025-12-22	8.7500	8.9000	8.7500	8.7600	+1.860%	11	821	+27.283%
2025-12-19	8.0000	8.6000	8.0000	8.6000	+11.688%	154	821	+29.651%
2025-12-18	8.0500	8.2000	7.4500	7.7000	-4.938%	84	733	+44.805%
2025-12-17	8.1200	8.1200	8.1000	8.1000	-10.695%	3	660	+37.654%
2025-12-16	9.1700	9.5000	8.7700	9.0700	-1.946%	26	659	+22.933%
2025-12-15	9.6700	9.7000	9.2500	9.2500	-5.708%	225	646	+20.541%
2025-12-12	10.4500	10.4500	9.8100	9.8100	-10.411%	44	425	+13.660%
2025-12-11	10.8500	10.9500	10.3500	10.9500	-2.580%	20	413	+1.826%
2025-12-10	11.2400	11.2400	11.2400	11.2400	-4.746%	5	422	-0.801%
2025-12-08	11.6000	11.8000	11.6000	11.8000	+2.253%	6	424	-5.508%
2025-12-05	10.9500	11.6300	10.9500	11.5400	+4.909%	21	428	-3.380%
2025-12-04	10.5500	11.1900	10.5500	11.0000	+1.664%	29	418	+1.364%
2025-12-03	10.5000	10.8200	10.4000	10.8200	+1.596%	21	435	+3.050%
2025-12-02	10.9800	11.1200	10.4500	10.6500	-4.911%	30	424	+4.695%
2025-12-01	10.7300	11.2000	10.5000	11.2000	+2.752%	15	413	-0.446%
2025-11-28	10.7200	10.9000	10.7200	10.9000	+1.395%	10	410	+2.294%
2025-11-26	10.5300	10.7500	10.5300	10.7500	+4.878%	8	407	+3.721%
2025-11-25	9.9800	10.7000	9.9800	10.2500	-6.818%	10	407	+8.780%
2025-11-24	10.9000	11.0000	10.8000	11.0000	+7.843%	22	405	+1.364%
2025-11-21	9.9000	10.5500	9.9000	10.2000	-8.108%	18	394	+9.314%
2025-11-20	11.2400	11.2400	11.1000	11.1000	-10.121%	2	389	+0.450%
2025-11-19	12.3500	12.3500	12.3500	12.3500	-2.756%	5	389	-9.717%
2025-11-18	12.7500	12.7700	12.7000	12.7000	-6.273%	5	389	-12.205%
2025-11-14	11.9000	13.5500	11.4900	13.5500	+9.010%	7	389	-17.712%
2025-11-13	13.7100	13.7100	11.8000	12.4300	-16.296%	29	388	-10.298%
2025-11-12	14.8500	14.8500	14.8500	14.8500	-11.712%	1	395	-24.916%
2025-11-10	16.8200	16.8200	16.8200	16.8200	+5.125%	8	394	-33.710%
2025-11-07	14.9200	16.0000	14.9200	16.0000	-13.514%	8	398	-30.313%
2025-11-05	18.9500	18.9500	18.5000	18.5000	-18.860%	3	398	-39.730%
2025-11-04	22.8000	22.8000	22.8000	22.8000	-11.969%	1	397	-51.096%
2025-11-03	25.7500	25.9000	25.7500	25.9000	-0.077%	2	397	-56.950%
2025-10-31	25.9200	25.9200	25.9200	25.9200	+14.286%	1	397	-56.983%
2025-10-23	22.6800	22.6800	22.6800	22.6800	-22.752%	8	397	-50.838%
2025-10-20	29.3600	29.3600	29.3600	29.3600	+2.945%	1	405	-62.023%
2025-10-13	28.5200	28.5200	28.5200	28.5200	+0.777%	1	404	-60.905%
2025-10-10	28.3000	28.3000	28.3000	28.3000	-9.844%	5	405	-60.601%
2025-10-09	31.3900	31.3900	31.3900	31.3900	+12.711%	1	405	-64.479%
2025-10-07	27.8500	27.8500	27.8500	27.8500	+28.046%	1	407	-59.964%
2025-10-01	22.0000	22.1000	21.7500	21.7500	+4.067%	31	407	-48.736%
2025-09-23	21.0000	21.0000	20.9000	20.9000	+1.703%	31	407	-46.651%
2025-09-22	20.5500	20.5500	20.5500	20.5500	+3.579%	1	388	-45.742%
2025-09-19	19.8300	19.8400	19.7700	19.8400	-0.502%	20	388	-43.800%
2025-09-18	19.4500	19.9400	19.4500	19.9400	+6.860%	26	378	-44.082%
2025-09-17	18.1000	18.6600	18.1000	18.6600	-3.316%	4	392	-40.247%
2025-09-15	19.2000	19.3000	19.2000	19.3000	-0.618%	9	391	-42.228%
2025-09-12	19.4200	19.4200	19.4200	19.4200	+3.573%	1	382	-42.585%
2025-09-10	18.7500	18.7500	18.7500	18.7500	+13.982%	1	381	-40.533%
2025-09-09	16.4500	16.4500	16.4500	16.4500	+9.302%	1	381	-32.219%
2025-09-08	15.0500	15.0500	15.0500	15.0500	-9.337%	1	381	-25.914%
2025-08-29	16.6000	16.6000	16.6000	16.6000	-13.542%	1	381	-32.831%
2025-08-28	19.2000	19.2000	19.2000	19.2000	+6.019%	1	381	-41.927%
2025-08-22	18.1100	18.1100	18.1100	18.1100	+7.160%	1	382	-38.432%
2025-08-21	17.2000	17.2000	16.9000	16.9000	-1.170%	3	381	-34.024%
2025-08-20	16.8200	17.1000	16.8200	17.1000	-13.198%	4	383	-34.795%
2025-08-18	19.7000	19.7000	19.7000	19.7000	+0.459%	1	385	-43.401%
2025-08-15	19.6100	19.6100	19.6100	19.6100	+1.870%	2	385	-43.141%
2025-08-14	19.2400	19.2500	19.2400	19.2500	-3.023%	5	387	-42.078%
2025-08-08	19.8500	19.8500	19.8500	19.8500	-3.029%	1	387	-43.829%
2025-08-06	21.9700	21.9700	20.4200	20.4700	-34.809%	28	388	-45.530%
2025-08-05	32.7500	32.7500	31.4000	31.4000	-4.675%	3	390	-64.490%
2025-07-31	32.9400	32.9400	32.9400	32.9400	-3.118%	1	392	-66.151%
2025-07-30	34.0000	34.0000	34.0000	34.0000	+2.410%	3	393	-67.206%
2025-07-29	32.6800	33.2000	32.6800	33.2000	+7.862%	12	393	-66.416%
2025-07-28	30.0000	30.7800	29.6500	30.7800	+15.281%	3	405	-63.775%
2025-07-21	27.5600	27.5600	26.7000	26.7000	+0.755%	7	406	-58.240%
2025-07-18	26.5000	26.5000	26.5000	26.5000	-1.304%	1	406	-57.925%
2025-07-16	27.7500	27.7500	26.8500	26.8500	+3.548%	11	406	-58.473%
2025-07-14	25.9300	25.9300	25.9300	25.9300	+1.806%	2	407	-57.000%
2025-07-09	25.4700	25.4700	25.4700	25.4700	+15.773%	15	409	-56.223%
2025-07-07	23.9000	23.9000	22.0000	22.0000	-13.009%	13	409	-49.318%
2025-07-03	25.2900	25.2900	25.2900	25.2900	+4.289%	2	416	-55.911%
2025-07-01	24.2500	24.2500	24.2500	24.2500	-8.144%	10	420	-54.021%
2025-06-30	26.4500	26.4500	26.4000	26.4000	+4.928%	2	430	-57.765%
2025-06-26	25.1600	25.1600	25.1600	25.1600	+27.392%	5	430	-55.684%
2025-06-24	19.7500	19.7500	19.7500	19.7500	-3.752%	1	435	-43.544%
2025-06-23	19.9000	20.5200	19.9000	20.5200	-8.800%	3	435	-45.663%
2025-06-20	22.0000	22.5000	22.0000	22.5000	+4.651%	4	435	-50.444%
2025-06-18	21.5000	21.5000	21.5000	21.5000	+0.939%	3	438	-48.140%
2025-06-16	21.3000	21.3000	21.3000	21.3000	+7.848%	2	438	-47.653%
2025-06-13	19.7500	19.7500	19.7500	19.7500	-6.442%	2	436	-43.544%
2025-06-11	21.2200	21.2300	21.1100	21.1100	+1.735%	9	435	-47.181%
2025-06-09	20.8000	20.8000	20.7500	20.7500	+5.117%	8	435	-46.265%
2025-06-05	19.7400	19.7400	19.7400	19.7400	-10.273%	2	435	-43.516%
2025-06-04	21.5000	22.0000	20.9600	22.0000	+11.111%	7	432	-49.318%
2025-06-03	19.8000	19.8000	19.8000	19.8000	+5.939%	1	432	-43.687%
2025-06-02	18.6900	18.6900	18.6900	18.6900	+1.576%	1	433	-40.342%
2025-05-30	18.4000	18.4000	18.4000	18.4000	-6.835%	6	432	-39.402%
2025-05-29	19.7500	19.7500	19.7500	19.7500	-1.741%	3	430	-43.544%
2025-05-28	19.7700	20.1000	19.7700	20.1000	-4.286%	2	433	-44.527%
2025-05-27	20.5200	21.0000	20.5200	21.0000	+13.883%	2	435	-46.905%
2025-05-23	18.8000	18.8000	18.4400	18.4400	-8.304%	16	435	-39.534%
2025-05-22	20.1100	20.1100	20.1100	20.1100	-0.396%	2	435	-44.555%
2025-05-21	20.1900	20.1900	20.1900	20.1900	-6.354%	1	436	-44.775%
2025-05-20	21.5600	21.5600	21.5600	21.5600	-10.167%	1	436	-48.284%
2025-05-16	25.0000	25.0000	24.0000	24.0000	+7.143%	14	436	-53.542%
2025-05-15	21.0300	22.4000	21.0300	22.4000	-4.478%	53	437	-50.223%
2025-05-14	24.1500	24.2500	22.0500	23.4500	+34.000%	75	476	-52.452%
2025-05-13	14.4600	17.5000	14.4600	17.5000	+29.630%	36	473	-36.286%
2025-05-12	13.8900	14.5500	13.4000	13.5000	+10.656%	54	477	-17.407%
2025-05-09	13.0600	13.0600	12.2000	12.2000	-6.154%	52	475	-8.607%
2025-05-08	12.8600	13.2800	12.8600	13.0000	+2.121%	22	452	-14.231%
2025-05-07	12.2000	12.7300	12.2000	12.7300	-7.418%	6	450	-12.412%
2025-05-06	13.3400	14.0000	13.2000	13.7500	+1.326%	26	446	-18.909%
2025-05-05	13.6500	13.7000	13.2900	13.5700	-4.972%	21	433	-17.833%
2025-05-02	13.6000	14.2800	13.6000	14.2800	+4.923%	4	421	-21.919%
2025-05-01	13.5900	14.0200	13.5900	13.6100	+13.511%	41	420	-18.075%
2025-04-30	12.0000	12.3800	11.2400	11.9900	-30.493%	71	418	-7.006%
2025-04-28	16.7500	17.2500	16.7500	17.2500	+6.811%	58	395	-35.362%
2025-04-25	15.7700	16.1500	15.7700	16.1500	+7.667%	6	445	-30.960%
2025-04-24	14.9000	15.0000	14.9000	15.0000	+8.303%	3	447	-25.667%
2025-04-23	13.9500	14.8200	13.8000	13.8500	+13.525%	22	446	-19.495%
2025-04-22	12.2000	12.2000	12.2000	12.2000	+8.444%	35	444	-8.607%
2025-04-21	12.0000	12.0000	11.2500	11.2500	-13.462%	48	433	-0.889%
2025-04-17	12.8500	13.1000	12.5000	13.0000	+4.839%	12	457	-14.231%
2025-04-16	13.5000	14.3700	12.4000	12.4000	-13.165%	67	457	-10.081%
2025-04-15	14.5500	14.5500	14.2800	14.2800	-1.517%	6	504	-21.919%
2025-04-14	15.5500	15.5500	14.5000	14.5000	+0.555%	5	503	-23.103%
2025-04-11	14.9500	14.9500	14.2900	14.4200	-3.867%	16	499	-22.677%
2025-04-10	15.0000	15.0000	15.0000	15.0000	-7.522%	6	496	-25.667%
2025-04-09	14.8000	17.0000	14.0400	16.2200	+18.394%	28	491	-31.258%
2025-04-08	16.5100	16.5100	13.7000	13.7000	-10.749%	79	491	-18.613%
2025-04-07	12.2500	15.3500	12.2500	15.3500	+26.234%	19	486	-27.362%
2025-04-04	12.3000	12.6800	11.8000	12.1600	-13.759%	360	487	-8.306%
2025-04-03	14.1600	14.9000	13.9500	14.1000	-8.382%	20	492	-20.922%
2025-04-01	16.4000	16.4900	15.3900	15.3900	-1.029%	22	486	-27.550%
2025-03-31	14.4000	15.5500	14.1500	15.5500	-1.582%	152	499	-28.296%
2025-03-28	16.3500	16.3500	15.6500	15.8000	-7.872%	46	369	-29.430%
2025-03-27	17.1500	17.1500	17.1500	17.1500	-19.672%	2	376	-34.985%
2025-03-24	21.3500	21.3500	21.3500	21.3500	-6.891%	3	378	-47.775%
2025-03-12	23.0000	23.0000	22.7700	22.9300	+22.228%	6	378	-51.374%
2025-03-10	18.8500	18.8500	18.7600	18.7600	+3.077%	2	374	-40.565%
2025-03-06	18.2000	18.2000	18.2000	18.2000	-9.227%	20	374	-38.736%
2025-03-05	20.0500	20.0500	20.0500	20.0500	-3.000%	1	374	-44.389%
2025-03-04	20.6700	20.6700	20.6700	20.6700	+14.770%	1	375	-46.057%
2025-03-03	19.2000	19.7500	18.0000	18.0100	-21.832%	10	374	-38.090%
2025-02-28	23.3500	23.3500	23.0400	23.0400	-2.989%	42	373	-51.606%
2025-02-27	23.7500	23.7500	23.7500	23.7500	-28.913%	1	373	-53.053%
2025-02-26	33.4100	33.4100	33.4100	33.4100	+28.500%	4	373	-66.627%
2025-02-25	26.0900	27.4000	26.0000	26.0000	-30.574%	6	373	-57.115%
2025-02-21	36.8000	37.4500	36.8000	37.4500	+3.453%	6	372	-70.227%
2025-02-20	36.1000	38.3600	36.1000	36.2000	-4.737%	17	372	-69.199%
2025-02-19	38.3000	44.0700	35.9500	38.0000	+15.502%	18	372	-70.658%
2025-02-18	34.0500	34.0500	32.8600	32.9000	+20.381%	20	373	-66.109%
2025-02-14	26.0000	27.5700	25.6500	27.3300	+22.556%	64	370	-59.202%
2025-02-13	21.5000	22.3000	21.5000	22.3000	+8.780%	6	370	-50.000%
2025-02-12	23.0000	23.1000	20.0000	20.5000	-2.381%	72	370	-45.610%
2025-02-11	22.9700	22.9700	21.0000	21.0000	-11.839%	41	370	-46.905%
2025-02-10	20.0000	23.8200	20.0000	23.8200	+29.527%	103	362	-53.191%
2025-02-07	18.5000	18.5800	17.9800	18.3900	+9.791%	98	397	-39.369%
2025-02-06	16.0000	16.7500	16.0000	16.7500	+13.406%	187	398	-33.433%
2025-02-05	14.1500	15.2000	14.1500	14.7700	+23.186%	43	458	-24.509%
2025-02-03	11.5600	11.9900	11.0000	11.9900	-6.328%	72	451	-7.006%
2025-01-31	13.5000	13.5000	12.6500	12.8000	-0.389%	30	399	-12.891%
2025-01-30	12.8500	12.8500	12.8500	12.8500	+4.049%	10	399	-13.230%
2025-01-29	13.0000	13.0000	12.3500	12.3500	-1.984%	35	389	-9.717%
2025-01-28	12.6000	12.6000	12.6000	12.6000	-2.250%	6	357	-11.508%
2025-01-27	14.3000	14.9900	12.8900	12.8900	-20.432%	168	354	-13.499%
2025-01-24	16.7000	16.9500	16.2000	16.2000	+0.621%	36	197	-31.173%
2025-01-23	15.7000	16.1000	15.7000	16.1000	-1.829%	11	204	-30.745%
2025-01-22	16.1000	16.4000	15.8400	16.4000	+9.699%	13	193	-32.012%
2025-01-21	14.0000	15.3500	14.0000	14.9500	+7.864%	55	184	-25.418%
2025-01-17	13.8600	13.8600	13.8600	13.8600	-1.702%	6	147	-19.553%
2025-01-16	14.5500	14.5500	14.1000	14.1000	+1.075%	11	147	-20.922%
2025-01-15	13.8000	13.9500	13.8000	13.9500	+1.087%	3	141	-20.072%
2025-01-14	14.4000	14.4000	13.8000	13.8000	-0.719%	40	142	-19.203%
2025-01-13	13.2000	13.9100	13.2000	13.9000	-12.579%	51	167	-19.784%
2025-01-10	16.3000	16.3000	15.3000	15.9000	+4.262%	8	162	-29.874%
2025-01-08	15.0000	15.2500	15.0000	15.2500	-10.714%	2	160	-26.885%
2025-01-07	17.1100	17.1100	17.0800	17.0800	-7.174%	2	160	-34.719%
2025-01-06	18.7100	19.9000	18.1900	18.4000	+17.422%	12	163	-39.402%
2025-01-03	15.6300	15.8000	15.6300	15.6700	+17.378%	58	163	-28.845%
2025-01-02	13.9100	13.9100	13.3500	13.3500	-2.555%	48	154	-16.479%
2024-12-31	14.2300	14.2300	13.3000	13.7000	-4.196%	55	146	-18.613%
2024-12-30	13.8600	14.3000	13.8200	14.3000	-4.667%	12	146	-22.028%
2024-12-27	15.6500	15.6500	14.6700	15.0000	-12.383%	40	156	-25.667%
2024-12-26	17.1200	17.1200	17.1200	17.1200	+2.823%	1	152	-34.871%
2024-12-24	15.4000	16.6500	15.4000	16.6500	+10.192%	2	151	-33.033%
2024-12-23	14.8000	15.2900	14.8000	15.1100	+0.666%	13	151	-26.208%
2024-12-20	15.0400	15.1500	15.0100	15.0100	+1.077%	3	141	-25.716%
2024-12-19	16.0600	16.0600	14.6300	14.8500	-10.864%	13	140	-24.916%
2024-12-18	16.0700	16.6600	16.0700	16.6600	+1.585%	2	136	-33.073%
2024-12-17	16.6000	16.6000	16.4000	16.4000	-2.671%	14	136	-32.012%
2024-12-16	16.7500	17.1500	16.6100	16.8500	-9.651%	8	128	-33.828%
2024-12-13	18.6500	18.6500	18.6500	18.6500	-8.354%	2	128	-40.214%
2024-12-12	20.6600	20.6600	20.2200	20.3500	-0.973%	3	127	-45.209%
2024-12-11	21.2500	21.2500	18.7500	20.5500	-23.889%	4	128	-45.742%
2024-12-09	26.9500	27.0000	26.9500	27.0000	+6.635%	3	128	-58.704%
2024-12-06	25.2500	25.8200	24.3800	25.3200	+8.670%	52	130	-55.964%
2024-12-05	23.6000	23.6000	23.3000	23.3000	+3.006%	3	155	-52.146%
2024-12-03	26.3000	26.3000	22.6200	22.6200	-7.409%	22	158	-50.707%
2024-12-02	19.8000	25.6500	19.8000	24.4300	+48.061%	45	149	-54.359%
2024-11-29	16.4800	17.2200	16.3200	16.5000	-12.234%	64	175	-32.424%
2024-11-27	18.3400	18.8000	18.3400	18.8000	+1.075%	9	157	-40.691%
2024-11-26	18.3000	18.9000	18.3000	18.6000	-11.429%	6	157	-40.054%