Dark

SMCI20270115C40
SMCI Jan 15 2027 40.00 Call (SMCI270115C00040000)
option OPRA

EOD

Sep 17, 2026

7.30+40.385%(+2.10)1,024

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.7500	7.8400	5.7500	7.3000	+40.385%	1,024	20,063	0.000%
2026-09-16	4.9600	5.5000	4.5500	5.2000	+7.216%	181	20,069	+40.385%
2026-09-15	5.3500	5.7000	4.6900	4.8500	-10.185%	247	20,061	+50.515%
2026-09-14	5.7000	6.1500	5.4000	5.4000	-27.027%	285	20,062	+35.185%
2026-09-11	6.0000	7.5800	5.8500	7.4000	+25.424%	632	20,028	-1.351%
2026-09-10	6.0000	6.8000	5.9000	5.9000	-13.869%	74	20,071	+23.729%
2026-09-09	7.6000	7.9300	6.7300	6.8500	-13.071%	152	20,068	+6.569%
2026-09-08	7.7000	8.6000	7.7000	7.8800	+6.486%	613	20,082	-7.360%
2026-09-04	6.6000	8.2000	6.5500	7.4000	+20.325%	490	20,279	-1.351%
2026-09-03	5.4000	6.3000	5.3300	6.1500	+8.850%	636	20,279	+18.699%
2026-09-02	6.1500	6.3000	5.1000	5.6500	-0.877%	465	20,592	+29.204%
2026-09-01	5.4500	5.7800	5.3000	5.7000	-6.557%	206	20,516	+28.070%
2026-08-31	6.0500	6.3500	5.5000	6.1000	-0.813%	212	20,420	+19.672%
2026-08-28	6.6000	7.4000	5.9000	6.1500	-12.518%	347	20,502	+18.699%
2026-08-27	6.7600	7.6000	6.5200	7.0300	+8.154%	357	20,632	+3.841%
2026-08-26	6.9000	6.9700	6.4900	6.5000	-7.143%	78	20,679	+12.308%
2026-08-25	5.8500	7.2100	5.7500	7.0000	+30.841%	486	20,682	+4.286%
2026-08-24	6.0000	6.0000	4.9500	5.3500	-19.549%	357	20,885	+36.449%
2026-08-21	6.6500	6.7500	6.2200	6.6500	+6.230%	445	21,028	+9.774%
2026-08-20	6.5500	7.5000	5.7500	6.2600	+0.160%	198	20,980	+16.613%
2026-08-19	6.5500	6.9500	5.8500	6.2500	-7.407%	166	20,991	+16.800%
2026-08-18	7.0000	7.2200	6.0000	6.7500	-9.030%	281	20,956	+8.148%
2026-08-17	8.2300	8.2300	7.0100	7.4200	-12.706%	664	20,977	-1.617%
2026-08-14	8.2000	9.0500	7.8500	8.5000	+3.030%	332	20,892	-14.118%
2026-08-13	7.5000	10.2500	7.4900	8.2500	+18.705%	1,043	20,836	-11.515%
2026-08-12	5.5300	7.3000	5.5300	6.9500	+50.433%	1,334	21,200	+5.036%
2026-08-11	4.8500	4.9300	4.1500	4.6200	-0.858%	475	21,425	+58.009%
2026-08-10	5.1500	5.6000	4.6600	4.6600	+0.215%	378	21,420	+56.652%
2026-08-07	4.2700	4.7100	4.2700	4.6500	+8.140%	180	21,320	+56.989%
2026-08-06	4.6000	4.8100	4.2900	4.3000	-7.527%	113	21,328	+69.767%
2026-08-05	4.9400	5.2000	4.6000	4.6500	-12.264%	739	21,276	+56.989%
2026-08-04	4.1500	5.3000	4.1000	5.3000	+38.743%	465	20,743	+37.736%
2026-08-03	3.6000	3.9000	3.4600	3.8200	+1.596%	140	20,620	+91.099%
2026-07-31	4.0000	4.0000	3.3000	3.7600	+5.915%	116	20,567	+94.149%
2026-07-30	3.1000	3.6000	3.1000	3.5500	+23.264%	96	20,616	+105.634%
2026-07-29	3.5500	3.5500	2.8700	2.8800	-24.804%	252	20,585	+153.472%
2026-07-28	3.6000	3.9000	3.4000	3.8300	-10.930%	260	20,501	+90.601%
2026-07-27	4.7000	4.7400	3.9000	4.3000	-7.527%	187	20,500	+69.767%
2026-07-24	5.0000	5.2500	4.3000	4.6500	-13.084%	159	20,478	+56.989%
2026-07-23	4.9500	5.9500	4.9500	5.3500	+5.941%	395	20,464	+36.449%
2026-07-22	4.4100	5.8500	3.8000	5.0500	+80.357%	1,452	20,445	+44.554%
2026-07-21	2.6000	2.9000	2.5800	2.8000	+18.644%	127	20,755	+160.714%
2026-07-20	2.4500	2.5000	2.3200	2.3600	-6.719%	35	20,729	+209.322%
2026-07-17	2.4900	2.7900	2.3000	2.5300	-2.692%	261	20,720	+188.538%
2026-07-16	3.0000	3.0500	2.6000	2.6000	-25.287%	239	20,722	+180.769%
2026-07-15	3.6500	3.6500	3.1000	3.4800	-4.658%	213	20,754	+109.770%
2026-07-14	3.7500	3.9000	3.5500	3.6500	+2.817%	346	20,743	+100.000%
2026-07-13	3.9100	3.9100	3.5500	3.5500	-14.458%	148	21,028	+105.634%
2026-07-10	4.2000	4.3500	4.1500	4.1500	+1.467%	31	20,899	+75.904%
2026-07-09	4.5000	4.6000	4.0900	4.0900	-1.683%	679	20,906	+78.484%
2026-07-08	3.6000	4.1600	3.5000	4.1600	+22.353%	109	21,430	+75.481%
2026-07-07	3.6500	3.6500	3.2000	3.4000	-10.526%	713	21,381	+114.706%
2026-07-06	4.1500	4.1500	3.7000	3.8000	-4.523%	555	21,378	+92.105%
2026-07-02	4.1300	4.6000	3.6500	3.9800	-7.442%	216	21,150	+83.417%
2026-07-01	4.5000	4.5000	3.9000	4.3000	-11.704%	191	21,150	+69.767%
2026-06-30	4.3000	5.1000	4.3000	4.8700	+13.256%	182	21,142	+49.897%
2026-06-29	5.3700	5.5000	4.1500	4.3000	-19.626%	488	21,081	+69.767%
2026-06-26	5.7000	5.8000	5.2000	5.3500	-8.547%	768	21,014	+36.449%
2026-06-25	6.7500	6.9900	5.8300	5.8500	-8.307%	243	21,291	+24.786%
2026-06-24	7.0000	7.0400	5.9500	6.3800	-8.201%	704	21,267	+14.420%
2026-06-23	7.2500	7.6200	6.7000	6.9500	-16.265%	1,061	21,036	+5.036%
2026-06-22	6.3500	9.2000	6.3500	8.3000	+49.550%	1,494	20,557	-12.048%
2026-06-18	4.5300	5.7000	4.5300	5.5500	+27.586%	398	20,526	+31.532%
2026-06-17	4.9500	4.9500	4.2000	4.3500	-11.224%	526	20,526	+67.816%
2026-06-16	5.5900	5.6000	4.9000	4.9000	-15.517%	532	20,526	+48.980%
2026-06-15	6.1500	6.3000	5.6500	5.8000	+3.203%	302	20,194	+25.862%
2026-06-12	5.7500	6.3500	5.3300	5.6200	-12.868%	574	20,194	+29.893%
2026-06-11	5.2000	6.6000	4.9500	6.4500	+24.038%	641	20,194	+13.178%
2026-06-10	8.6000	8.9000	5.1500	5.2000	-53.982%	2,739	20,050	+40.385%
2026-06-09	13.6500	13.6500	9.7000	11.3000	-19.054%	170	19,243	-35.398%
2026-06-08	12.9500	14.0500	12.3500	13.9600	+13.959%	136	19,299	-47.708%
2026-06-05	14.3000	14.3000	11.5500	12.2500	-23.866%	142	19,337	-40.408%
2026-06-04	14.6500	16.4200	14.6500	16.0900	+1.578%	99	19,362	-54.630%
2026-06-03	18.1000	18.1000	15.1500	15.8400	-14.839%	354	19,424	-53.914%
2026-06-02	17.7000	19.4100	17.6700	18.6000	+15.744%	907	19,287	-60.753%
2026-06-01	15.4000	17.0000	15.3700	16.0700	+2.684%	276	19,372	-54.574%
2026-05-29	13.6000	17.7000	13.6000	15.6500	+27.029%	3,005	19,401	-53.355%
2026-05-28	9.4000	13.6500	9.3000	12.3200	+32.331%	771	19,851	-40.747%
2026-05-27	9.8000	10.0000	8.6500	9.3100	+3.444%	347	19,924	-21.590%
2026-05-26	7.9000	9.5000	7.6200	9.0000	+18.421%	796	19,880	-18.889%
2026-05-22	6.4500	7.9000	6.4500	7.6000	+20.635%	1,389	19,657	-3.947%
2026-05-21	6.5000	6.6000	5.7000	6.3000	-3.077%	193	19,220	+15.873%
2026-05-20	5.4600	6.6600	5.4600	6.5000	+30.000%	1,472	19,220	+12.308%
2026-05-19	5.0000	5.4000	4.5000	5.0000	-1.768%	227	19,252	+46.000%
2026-05-18	5.2500	5.2500	4.5100	5.0900	-3.962%	392	19,252	+43.418%
2026-05-15	5.5900	5.6000	5.0000	5.3000	-14.516%	414	19,252	+37.736%
2026-05-14	5.7000	6.6100	5.3000	6.2000	+7.826%	352	19,623	+17.742%
2026-05-13	6.0500	6.1200	5.7000	5.7500	-5.428%	696	19,526	+26.957%
2026-05-12	6.5000	6.5000	5.4000	6.0800	-8.571%	1,322	19,526	+20.066%
2026-05-11	7.5000	8.3500	6.6500	6.6500	-11.569%	347	19,526	+9.774%
2026-05-08	6.2000	7.7000	6.1300	7.5200	+13.939%	286	19,053	-2.926%
2026-05-07	6.6500	7.6000	6.3000	6.6000	-6.516%	1,002	19,069	+10.606%
2026-05-06	5.5500	7.1700	5.2000	7.0600	+70.120%	3,082	19,568	+3.399%
2026-05-05	4.1000	4.2000	3.9500	4.1500	+0.484%	170	19,846	+75.904%
2026-05-04	4.1500	4.3500	3.9500	4.1300	+9.549%	320	19,788	+76.755%
2026-05-01	4.2300	4.3200	3.7000	3.7700	-4.557%	399	19,549	+93.634%
2026-04-30	3.7500	4.0000	3.6100	3.9500	+9.722%	142	19,549	+84.810%
2026-04-29	3.6000	3.6000	3.2500	3.6000	-7.692%	285	19,429	+102.778%
2026-04-28	3.9200	3.9200	3.6000	3.9000	-10.345%	792	19,553	+87.179%
2026-04-27	4.6500	4.7500	3.9800	4.3500	-7.447%	1,688	19,479	+67.816%
2026-04-24	4.3000	4.9000	4.2000	4.7000	+30.556%	1,716	18,098	+55.319%
2026-04-23	3.5000	3.8700	3.3000	3.6000	-18.552%	2,141	19,542	+102.778%
2026-04-22	4.4000	4.5500	4.3500	4.4200	+9.136%	313	18,316	+65.158%
2026-04-21	4.4100	4.8500	4.0500	4.0500	-3.571%	310	18,203	+80.247%
2026-04-20	3.9500	4.2500	3.7500	4.2000	+2.439%	96	18,203	+73.810%
2026-04-17	4.5000	4.5000	4.0000	4.1000	-3.529%	666	18,244	+78.049%
2026-04-16	3.8000	4.3000	3.5000	4.2500	+13.333%	1,292	18,515	+71.765%
2026-04-15	3.6500	3.8500	3.5500	3.7500	+1.078%	336	18,376	+94.667%
2026-04-14	3.5500	3.9100	3.5000	3.7100	+15.938%	774	18,432	+96.765%
2026-04-13	3.1000	3.3000	3.0000	3.2000	+1.587%	110	18,837	+128.125%
2026-04-10	3.0000	3.3000	2.8600	3.1500	+16.236%	210	18,817	+131.746%
2026-04-09	2.8500	2.8500	2.6900	2.7100	-1.455%	103	18,777	+169.373%
2026-04-08	2.9000	2.9000	2.6300	2.7500	+11.789%	3,109	18,691	+165.455%
2026-04-07	2.4900	2.6300	2.4600	2.4600	+1.235%	103	18,982	+196.748%
2026-04-06	2.6400	2.6400	2.4300	2.4300	-7.955%	81	19,034	+200.412%
2026-04-02	2.3900	2.8600	2.2500	2.6400	+5.600%	25	19,021	+176.515%
2026-04-01	2.6700	2.7400	2.4500	2.5000	-3.846%	1,958	19,021	+192.000%
2026-03-31	2.3500	2.6000	2.3100	2.6000	+16.071%	734	18,737	+180.769%
2026-03-30	2.5000	2.5500	2.2200	2.2400	-10.040%	812	18,220	+225.893%
2026-03-27	2.5600	2.6500	2.4500	2.4900	-7.090%	147	18,143	+193.173%
2026-03-26	3.1500	3.2000	2.6400	2.6800	-21.408%	1,100	18,035	+172.388%
2026-03-25	2.8500	3.4100	2.8000	3.4100	+24.000%	1,712	17,037	+114.076%
2026-03-24	2.4900	2.8500	2.3700	2.7500	+10.000%	165	17,008	+165.455%
2026-03-23	2.1400	2.6200	1.9900	2.5000	+8.225%	3,345	16,986	+192.000%
2026-03-20	2.5100	3.0000	2.1000	2.3100	-56.000%	3,551	16,748	+216.017%
2026-03-19	7.4500	7.4500	4.8300	5.2500	+2.339%	1,165	17,759	+39.048%
2026-03-18	5.5000	5.6400	5.1000	5.1300	-9.842%	1,051	17,530	+42.300%
2026-03-17	6.1500	6.1500	5.6200	5.6900	-3.066%	621	17,355	+28.295%
2026-03-16	5.5000	5.9000	5.4500	5.8700	+7.706%	2,787	17,192	+24.361%
2026-03-13	5.5000	5.6200	5.3000	5.4500	-2.679%	613	17,157	+33.945%
2026-03-12	5.8200	5.8200	5.5400	5.6000	-4.274%	3,601	16,896	+30.357%
2026-03-11	6.6000	6.6000	5.8000	5.8500	-4.568%	3,084	16,449	+24.786%
2026-03-10	6.1300	6.3000	6.0000	6.1300	-0.648%	127	16,839	+19.086%
2026-03-09	5.3600	6.2500	5.2000	6.1700	+2.833%	1,070	16,835	+18.314%
2026-03-06	6.0500	6.4300	5.9000	6.0000	-3.382%	1,546	16,845	+21.667%
2026-03-05	6.5000	6.9500	5.9500	6.2100	-4.462%	358	16,098	+17.552%
2026-03-04	5.8200	6.7500	5.7300	6.5000	+15.658%	2,118	16,156	+12.308%
2026-03-03	5.7500	5.8000	5.2500	5.6200	-8.170%	2,108	17,515	+29.893%
2026-03-02	5.6800	6.2000	5.6000	6.1200	-4.375%	2,680	16,328	+19.281%
2026-02-27	6.0500	6.7600	6.0500	6.4000	+3.226%	1,227	17,298	+14.063%
2026-02-26	7.0000	7.0000	5.8500	6.2000	-12.921%	1,122	16,794	+17.742%
2026-02-25	6.3000	7.2000	6.3000	7.1200	+19.064%	3,042	16,820	+2.528%
2026-02-24	5.7500	6.0000	5.6000	5.9800	+4.912%	583	16,820	+22.074%
2026-02-23	6.3000	6.4000	5.7000	5.7000	-14.286%	1,829	16,892	+28.070%
2026-02-20	6.3500	6.8500	6.2900	6.6500	+2.308%	1,091	15,408	+9.774%
2026-02-19	5.9500	6.5100	5.8700	6.5000	+22.180%	1,232	16,368	+12.308%
2026-02-18	5.5000	5.8000	5.2000	5.3200	-4.659%	168	16,884	+37.218%
2026-02-17	5.7000	5.9000	5.5000	5.5800	-5.102%	6,181	16,695	+30.824%
2026-02-13	6.0000	6.1300	5.7500	5.8800	-2.000%	132	13,282	+24.150%
2026-02-12	6.6300	6.6300	5.9000	6.0000	-10.448%	236	13,282	+21.667%
2026-02-11	7.2000	7.2000	6.5000	6.7000	-7.586%	1,611	13,143	+8.955%
2026-02-10	7.7300	7.8500	7.2400	7.2500	-3.333%	545	11,835	+0.690%
2026-02-09	7.4500	7.7000	7.1500	7.5000	-5.897%	246	11,332	-2.667%
2026-02-06	6.5000	8.2000	6.5000	7.9700	+31.086%	329	11,186	-8.407%
2026-02-05	7.5500	7.5500	5.5000	6.0800	-20.523%	826	11,095	+20.066%
2026-02-04	7.4000	8.6500	6.6000	7.6500	+28.571%	1,071	11,437	-4.575%
2026-02-03	5.9000	5.9500	5.3500	5.9500	+2.941%	338	11,684	+22.689%
2026-02-02	5.7500	6.4000	5.5500	5.7800	+3.957%	166	11,597	+26.298%
2026-01-30	6.0500	6.1000	5.5000	5.5600	-4.957%	151	11,535	+31.295%
2026-01-29	6.3000	6.5000	5.6000	5.8500	-10.550%	346	11,477	+24.786%
2026-01-28	6.7500	7.1000	6.4500	6.5400	+1.711%	436	11,409	+11.621%
2026-01-27	6.3700	6.5900	5.9000	6.4300	+1.260%	364	11,116	+13.530%
2026-01-26	6.7500	6.9500	6.3000	6.3500	-7.299%	267	10,828	+14.961%
2026-01-23	7.8500	7.8500	6.6800	6.8500	-5.517%	419	10,655	+6.569%
2026-01-22	7.7400	7.8000	7.2000	7.2500	+2.983%	176	10,507	+0.690%
2026-01-21	7.0100	7.4000	6.5000	7.0400	+5.706%	216	10,534	+3.693%
2026-01-20	6.6500	6.9000	6.1000	6.6600	-10.000%	559	10,464	+9.610%
2026-01-16	5.7500	7.5700	5.6500	7.4000	+32.379%	1,105	9,668	-1.351%
2026-01-15	5.2000	5.8000	5.2000	5.5900	+10.474%	179	9,668	+30.590%
2026-01-14	5.0300	5.2900	4.8500	5.0600	-3.250%	123	9,531	+44.269%
2026-01-13	5.8000	5.8000	4.8500	5.2300	-12.101%	489	9,511	+39.579%
2026-01-12	5.9500	6.1000	5.7500	5.9500	-0.168%	150	9,103	+22.689%
2026-01-09	6.0000	6.3500	5.6700	5.9600	+1.017%	169	8,978	+22.483%
2026-01-08	5.8800	5.9000	5.6300	5.9000	-0.840%	97	8,874	+23.729%
2026-01-07	6.2500	6.2500	5.8500	5.9500	-2.778%	71	8,793	+22.689%
2026-01-06	6.0300	6.1400	5.6300	6.1200	+3.729%	444	8,739	+19.281%
2026-01-05	6.7400	6.7400	5.8000	5.9000	-7.813%	650	8,325	+23.729%
2026-01-02	6.2000	6.5500	6.1800	6.4000	+18.959%	141	7,975	+14.063%
2025-12-31	5.4500	5.5500	5.3800	5.3800	-4.779%	360	7,754	+35.688%
2025-12-30	5.8400	5.8500	5.6500	5.6500	-4.237%	267	7,754	+29.204%
2025-12-29	5.8000	6.2500	5.8000	5.9000	-4.065%	59	7,724	+23.729%
2025-12-26	6.0500	6.1600	5.8900	6.1500	+1.318%	1,108	7,718	+18.699%
2025-12-24	6.1000	6.1000	6.0000	6.0700	-1.939%	12	7,480	+20.264%
2025-12-23	6.1200	6.2500	6.0000	6.1900	-4.031%	52	7,480	+17.932%
2025-12-22	6.7000	6.8000	6.4500	6.4500	-2.861%	171	7,509	+13.178%
2025-12-19	5.9000	6.7800	5.9000	6.6400	+15.679%	90	7,443	+9.940%
2025-12-18	6.3400	6.3500	5.6500	5.7400	-4.333%	153	7,445	+27.178%
2025-12-17	6.8500	6.8500	6.0000	6.0000	-13.669%	100	7,382	+21.667%
2025-12-16	6.9000	7.1000	6.5500	6.9500	+2.356%	147	7,306	+5.036%
2025-12-15	7.6000	7.6000	6.7900	6.7900	-11.242%	57	7,232	+7.511%
2025-12-12	8.4000	8.7500	7.5000	7.6500	-7.273%	92	7,202	-4.575%
2025-12-11	8.5000	8.5000	7.9000	8.2500	-8.435%	62	7,139	-11.515%
2025-12-10	8.8500	9.1000	8.8000	9.0100	-0.989%	12	7,106	-18.979%
2025-12-09	9.2500	9.2500	9.0000	9.1000	-2.674%	66	7,101	-19.780%
2025-12-08	9.1500	9.6500	9.1000	9.3500	+5.056%	129	7,149	-21.925%
2025-12-05	8.5000	8.9300	8.3000	8.9000	0.000%	30	7,127	-17.978%
2025-12-04	8.3500	8.9000	8.3500	8.9000	+6.587%	29	7,113	-17.978%
2025-12-03	8.2000	8.3700	8.0000	8.3500	+2.706%	77	7,109	-12.575%
2025-12-02	8.4900	8.9000	8.1000	8.1300	-3.787%	95	7,062	-10.209%
2025-12-01	8.5500	8.8500	7.8500	8.4500	+0.595%	121	6,998	-13.609%
2025-11-28	8.4500	8.5600	8.3000	8.4000	+1.205%	81	6,949	-13.095%
2025-11-26	8.3200	8.4000	8.1000	8.3000	+2.978%	37	6,851	-12.048%
2025-11-25	8.0500	8.2500	7.7000	8.0600	-6.821%	28	6,851	-9.429%
2025-11-24	8.1500	8.7000	8.1500	8.6500	+3.345%	66	6,846	-15.607%
2025-11-21	8.4000	8.5000	7.8500	8.3700	+3.975%	67	6,832	-12.784%
2025-11-20	10.0000	10.1000	8.0000	8.0500	-15.263%	389	6,816	-9.317%
2025-11-19	9.8200	10.0300	8.9500	9.5000	-6.312%	218	6,560	-23.158%
2025-11-18	9.4000	10.4000	9.2000	10.1400	+11.429%	72	6,425	-28.008%
2025-11-17	10.1600	10.4500	9.1000	9.1000	-15.349%	218	6,422	-19.780%
2025-11-14	9.3200	11.3700	9.3200	10.7500	+8.040%	132	6,286	-32.093%
2025-11-13	11.5000	11.5000	9.7900	9.9500	-15.319%	283	6,200	-26.633%
2025-11-12	12.4200	12.6500	11.4500	11.7500	-4.472%	52	6,067	-37.872%
2025-11-11	12.9000	12.9000	12.1000	12.3000	-8.550%	118	6,054	-40.650%
2025-11-10	14.3400	14.5000	13.0800	13.4500	-1.103%	263	6,016	-45.725%
2025-11-07	13.2800	13.6000	12.1000	13.6000	-1.091%	218	5,818	-46.324%
2025-11-06	15.0400	15.0400	13.7500	13.7500	-5.822%	40	5,686	-46.909%
2025-11-05	16.3200	16.3200	14.5800	14.6000	-22.340%	89	5,672	-50.000%
2025-11-04	19.4200	20.0000	18.8000	18.8000	-14.312%	25	5,669	-61.170%
2025-11-03	22.2500	23.0800	21.9400	21.9400	-0.273%	68	5,672	-66.727%
2025-10-31	22.1500	23.0000	21.7000	22.0000	+2.326%	12	5,672	-66.818%
2025-10-30	22.4000	22.4000	21.5000	21.5000	-7.047%	76	5,670	-66.047%
2025-10-29	23.7500	23.7500	23.1300	23.1300	-0.900%	5	5,648	-68.439%
2025-10-28	22.7500	23.7000	22.7500	23.3400	+8.056%	59	5,648	-68.723%
2025-10-27	21.0300	21.6000	20.8500	21.6000	+10.826%	36	5,640	-66.204%
2025-10-24	20.2300	20.2300	19.4900	19.4900	+4.785%	10	5,640	-62.545%
2025-10-23	22.2000	22.2000	18.6000	18.6000	-16.027%	40	5,635	-60.753%
2025-10-22	23.0000	23.0000	21.3500	22.1500	-9.592%	10	5,622	-67.043%
2025-10-21	24.5700	24.7500	24.5000	24.5000	-2.778%	153	5,615	-70.204%
2025-10-20	25.9000	25.9000	24.5400	25.2000	+10.769%	19	5,687	-71.032%
2025-10-17	22.2000	23.0300	22.2000	22.7500	-4.452%	10	5,689	-67.912%
2025-10-16	25.0000	25.0000	23.7500	23.8100	+0.042%	8	5,689	-69.341%
2025-10-15	24.6000	24.6000	23.7500	23.8000	+3.704%	28	5,689	-69.328%
2025-10-14	23.9200	24.3800	22.9500	22.9500	-7.460%	19	5,690	-68.192%
2025-10-13	24.0000	25.1000	24.0000	24.8000	+9.203%	40	5,677	-70.565%
2025-10-10	26.0000	26.0000	22.7100	22.7100	-17.268%	82	5,646	-67.856%
2025-10-09	27.5500	27.6500	26.6200	27.4500	+0.439%	171	5,641	-73.406%
2025-10-08	24.4000	27.3300	24.4000	27.3300	+12.934%	30	5,486	-73.289%
2025-10-07	25.9200	26.3500	23.7300	24.2000	+0.833%	99	5,498	-69.835%
2025-10-06	22.7000	25.0000	22.7000	24.0000	+13.636%	25	5,498	-69.583%
2025-10-03	22.2500	22.2500	20.5500	21.1200	-1.767%	50	5,504	-65.436%
2025-10-02	21.0700	21.6200	20.4800	21.5000	-0.693%	119	5,516	-66.047%
2025-10-01	19.0000	21.7500	18.8000	21.6500	+21.972%	490	5,464	-66.282%
2025-09-30	17.8100	17.8500	17.1000	17.7500	+5.970%	25	5,661	-58.873%
2025-09-29	16.7000	17.3500	16.6500	16.7500	+2.384%	48	5,672	-56.418%
2025-09-26	16.0000	16.3600	15.6500	16.3600	+0.368%	16	5,654	-55.379%
2025-09-25	15.6600	16.3800	15.4800	16.3000	-2.687%	38	5,651	-55.215%
2025-09-24	17.3500	17.3500	16.7500	16.7500	0.000%	24	5,638	-56.418%
2025-09-23	17.4000	17.4500	16.7500	16.7500	-1.760%	13	5,654	-56.418%
2025-09-22	16.0000	17.9500	16.0000	17.0500	+5.442%	39	5,652	-57.185%
2025-09-19	16.3800	16.3800	15.9000	16.1700	-0.247%	11	5,654	-54.855%
2025-09-18	15.5200	16.2200	15.5200	16.2100	+6.997%	222	5,653	-54.966%
2025-09-17	15.3500	15.6900	14.7000	15.1500	-0.786%	18	5,720	-51.815%
2025-09-16	16.0000	16.0000	15.2000	15.2700	-2.739%	19	5,710	-52.194%
2025-09-15	15.1300	15.8100	15.1300	15.7000	+1.552%	10	5,700	-53.503%
2025-09-12	16.9500	16.9500	15.4600	15.4600	+5.890%	40	5,694	-52.781%
2025-09-11	14.5500	14.8500	14.5500	14.6000	+2.098%	229	5,684	-50.000%
2025-09-10	14.9000	15.7900	14.2900	14.3000	+3.026%	131	5,675	-48.951%
2025-09-09	11.8000	13.8800	11.8000	13.8800	+18.128%	30	5,706	-47.406%
2025-09-08	12.2000	12.3500	11.7500	11.7500	-0.844%	28	5,701	-37.872%
2025-09-05	12.3000	12.3000	11.7000	11.8500	-3.107%	43	5,681	-38.397%
2025-09-04	12.1000	12.4500	11.9000	12.2300	+3.207%	68	5,654	-40.311%
2025-09-03	12.6000	12.6000	11.8400	11.8500	-2.066%	28	5,603	-38.397%
2025-09-02	12.5000	12.5700	11.9000	12.1000	-8.194%	427	5,582	-39.669%
2025-08-29	14.0000	14.0000	13.0500	13.1800	-11.006%	101	5,160	-44.613%
2025-08-28	14.9800	15.0800	14.8100	14.8100	-3.203%	39	5,160	-50.709%
2025-08-27	15.1500	15.4500	15.1000	15.3000	+2.000%	64	5,183	-52.288%
2025-08-26	14.8000	15.0000	14.8000	15.0000	-2.407%	60	5,242	-51.333%
2025-08-25	14.7300	15.3700	14.7300	15.3700	+2.809%	10	5,281	-52.505%
2025-08-22	14.1500	14.9900	14.1500	14.9500	+9.524%	18	5,279	-51.171%
2025-08-21	13.9800	14.1700	13.6500	13.6500	-3.191%	89	5,281	-46.520%
2025-08-20	14.3200	14.3200	13.3000	14.1000	-3.425%	67	5,357	-48.227%
2025-08-19	16.2000	16.2000	14.6000	14.6000	-10.703%	119	5,312	-50.000%
2025-08-18	16.3500	17.0000	16.2000	16.3500	+0.615%	246	5,209	-55.352%
2025-08-15	16.3000	16.3000	15.4000	16.2500	-0.612%	19	5,118	-55.077%
2025-08-14	16.4200	16.4200	15.9000	16.3500	-4.553%	234	5,115	-55.352%
2025-08-13	17.1000	17.1300	16.5000	17.1300	-0.868%	5	5,214	-57.385%
2025-08-12	16.5500	17.2800	16.5500	17.2800	+4.411%	21	5,209	-57.755%
2025-08-11	16.6000	17.1000	16.5500	16.5500	+1.909%	140	5,222	-55.891%
2025-08-08	17.9000	17.9000	16.1500	16.2400	-10.028%	24	5,233	-55.049%
2025-08-07	19.3500	19.5000	18.0000	18.0500	+0.111%	17	5,239	-59.557%
2025-08-06	18.9000	19.0000	16.5100	18.0300	-33.395%	236	5,236	-59.512%
2025-08-05	28.8000	28.8000	27.0000	27.0700	-4.007%	28	5,376	-73.033%
2025-08-04	28.1500	28.2000	28.1500	28.2000	+7.429%	7	5,376	-74.113%
2025-08-01	27.0900	27.1800	25.7000	26.2500	-7.895%	313	5,383	-72.190%
2025-07-31	30.4000	31.3300	28.5000	28.5000	-3.390%	31	5,589	-74.386%
2025-07-30	29.7900	31.5500	29.5000	29.5000	+3.509%	98	5,606	-75.254%
2025-07-29	29.1700	30.2000	28.4800	28.5000	+0.707%	128	5,679	-74.386%
2025-07-28	25.2500	28.3000	25.2500	28.3000	+17.917%	67	5,689	-74.205%
2025-07-25	21.8100	24.0000	21.8100	24.0000	+3.896%	63	5,735	-69.583%
2025-07-24	22.0300	23.1000	22.0300	23.1000	+2.394%	30	5,797	-68.398%
2025-07-23	22.6200	22.6200	22.5200	22.5600	+7.072%	8	5,785	-67.642%
2025-07-22	22.0000	22.0000	20.4900	21.0700	-5.303%	61	5,793	-65.354%
2025-07-21	23.5000	24.1000	22.2500	22.2500	-1.896%	16	5,782	-67.191%
2025-07-18	24.1200	24.6500	22.6800	22.6800	-6.048%	22	5,792	-67.813%
2025-07-17	24.8000	24.9000	24.0900	24.1400	+0.793%	248	5,794	-69.760%
2025-07-16	24.2500	24.4000	23.7400	23.9500	-2.603%	43	6,002	-69.520%
2025-07-15	23.1000	25.0300	23.1000	24.5900	+11.773%	224	5,996	-70.313%
2025-07-14	22.0000	22.7000	21.6400	22.0000	+0.365%	534	6,023	-66.818%
2025-07-11	21.8600	22.3000	21.8600	21.9200	-1.792%	55	6,061	-66.697%
2025-07-10	22.5000	23.1000	22.3200	22.3200	+0.090%	97	6,060	-67.294%
2025-07-09	21.6000	22.3000	21.4000	22.3000	+2.576%	31	6,097	-67.265%
2025-07-08	21.4400	21.7400	21.2300	21.7400	+6.308%	16	6,118	-66.421%
2025-07-07	21.2100	21.2100	19.7000	20.4500	-6.193%	139	6,117	-64.303%
2025-07-03	22.0000	22.1500	21.8000	21.8000	+0.461%	6	6,141	-66.514%
2025-07-02	21.1100	21.7000	21.1100	21.7000	+1.118%	45	6,141	-66.359%
2025-07-01	20.5000	21.4600	20.5000	21.4600	-3.333%	6	6,189	-65.983%
2025-06-30	22.0000	23.1000	22.0000	22.2000	+4.717%	101	6,193	-67.117%
2025-06-27	22.5100	22.5100	20.6500	21.2000	-5.945%	126	6,181	-65.566%
2025-06-26	20.2100	22.5500	20.2100	22.5400	+11.089%	106	6,158	-67.613%
2025-06-25	18.5500	20.8500	18.5500	20.2900	+16.609%	132	6,188	-64.022%
2025-06-24	16.5600	17.6000	16.5600	17.4000	+7.407%	53	6,203	-58.046%
2025-06-23	18.1500	18.1500	16.1500	16.2000	-18.182%	114	6,222	-54.938%
2025-06-20	20.0000	20.0000	18.7500	19.8000	+4.430%	108	6,148	-63.131%
2025-06-18	17.9500	19.7500	17.9500	18.9600	+5.509%	47	6,164	-61.498%
2025-06-17	18.4000	18.6000	17.8500	17.9700	-1.910%	19	6,164	-59.377%
2025-06-16	17.7100	18.8200	17.7100	18.3200	+8.402%	258	6,163	-60.153%
2025-06-13	17.2500	17.3400	16.5000	16.9000	-6.733%	96	5,954	-56.805%
2025-06-12	17.5000	18.5300	17.4500	18.1200	+0.110%	51	5,967	-59.713%
2025-06-11	18.6400	19.1000	17.9900	18.1000	+1.117%	117	5,954	-59.669%
2025-06-10	17.8800	18.1000	17.6000	17.9000	+0.224%	33	5,964	-59.218%
2025-06-09	18.4500	18.4500	17.7000	17.8600	+5.059%	34	5,951	-59.127%
2025-06-06	17.0600	17.5000	16.9300	17.0000	+1.796%	368	5,941	-57.059%
2025-06-05	18.2000	18.2500	16.2000	16.7000	-11.500%	105	5,895	-56.287%
2025-06-04	19.3400	19.3400	18.1200	18.8700	+4.950%	250	5,880	-61.314%
2025-06-03	17.2000	18.8600	16.9100	17.9800	+7.024%	206	5,707	-59.399%
2025-06-02	16.2100	16.8000	15.8900	16.8000	+3.640%	88	5,633	-56.548%
2025-05-30	16.6800	16.6800	15.5000	16.2100	-4.647%	204	5,623	-54.966%
2025-05-29	18.2500	18.3000	17.0000	17.0000	-5.187%	228	5,576	-57.059%
2025-05-28	17.3000	18.2700	17.2500	17.9300	-0.389%	15	5,675	-59.286%
2025-05-27	16.9200	18.4700	16.9200	18.0000	+9.091%	32	5,673	-59.444%
2025-05-23	16.3000	16.6000	15.8000	16.5000	-4.624%	152	5,621	-55.758%
2025-05-22	17.5800	18.0500	17.3000	17.3000	-1.368%	84	5,621	-57.803%
2025-05-21	19.3000	19.5000	17.3900	17.5400	-6.203%	64	5,619	-58.381%
2025-05-20	19.6000	19.6000	18.5000	18.7000	-7.882%	91	5,619	-60.963%
2025-05-19	21.0300	21.3500	20.3000	20.3000	-4.471%	34	5,592	-64.039%
2025-05-16	21.0000	22.6200	20.5800	21.2500	+8.142%	242	5,592	-65.647%
2025-05-15	20.3500	20.8000	18.0700	19.6500	-3.676%	504	5,592	-62.850%
2025-05-14	20.7500	21.5000	18.9500	20.4000	+34.211%	400	5,687	-64.216%
2025-05-13	12.1500	15.2000	12.1500	15.2000	+32.751%	805	5,792	-51.974%
2025-05-12	12.0000	12.0000	11.1600	11.4500	+7.512%	3,835	5,773	-36.245%
2025-05-09	11.0000	11.0000	10.3000	10.6500	-1.297%	5,258	5,048	-31.455%
2025-05-08	11.2000	11.3500	10.7600	10.7900	-1.909%	1,303	4,847	-32.345%
2025-05-07	10.6000	11.0500	10.0000	11.0000	-7.950%	2,816	5,303	-33.636%
2025-05-06	10.6500	11.9700	10.6500	11.9500	+7.852%	1,486	4,917	-38.912%
2025-05-05	11.4000	11.5000	11.0800	11.0800	-8.202%	2,369	3,585	-34.116%
2025-05-02	11.4700	12.0700	11.4700	12.0700	+5.415%	20	3,496	-39.519%
2025-05-01	10.7000	12.1600	10.7000	11.4500	+6.019%	179	3,496	-36.245%
2025-04-30	9.3000	10.8000	9.3000	10.8000	-22.022%	1,261	3,430	-32.407%
2025-04-29	13.9400	13.9500	13.8500	13.8500	-5.396%	179	3,781	-47.292%
2025-04-28	14.5000	14.7200	14.0000	14.6400	+4.051%	40	3,816	-50.137%
2025-04-25	13.6000	14.1500	13.2500	14.0700	+3.456%	154	3,829	-48.117%
2025-04-24	12.5000	14.0000	12.5000	13.6000	+17.647%	73	3,808	-46.324%
2025-04-23	13.0000	13.0500	11.5600	11.5600	+9.782%	1,248	3,799	-36.851%
2025-04-22	10.0000	10.5500	9.7000	10.5300	+8.111%	137	3,605	-30.674%
2025-04-21	10.4800	10.4800	9.3500	9.7400	-10.724%	171	3,604	-25.051%
2025-04-17	11.0000	11.1500	10.4500	10.9100	-1.178%	169	3,713	-33.089%
2025-04-16	11.3200	11.9000	10.7500	11.0400	-9.136%	101	3,713	-33.877%
2025-04-15	12.2500	12.5500	12.0600	12.1500	-0.816%	138	3,716	-39.918%
2025-04-14	13.1400	13.3600	12.2500	12.2500	-0.568%	118	3,592	-40.408%
2025-04-11	13.1500	13.1500	12.1200	12.3200	-6.098%	46	3,513	-40.747%
2025-04-10	13.3000	13.6300	12.2600	13.1200	-9.952%	43	3,511	-44.360%
2025-04-09	12.3900	15.0000	12.1700	14.5700	+27.249%	27	3,485	-49.897%
2025-04-08	14.1400	14.1400	11.4500	11.4500	-10.756%	75	3,490	-36.245%
2025-04-07	10.3000	13.3500	9.9000	12.8300	+14.964%	166	3,498	-43.102%
2025-04-04	11.1200	11.2500	10.0000	11.1600	-7.386%	434	3,507	-34.588%
2025-04-03	12.0000	12.4000	11.8000	12.0500	-11.397%	187	3,389	-39.419%
2025-04-02	13.3500	14.4000	13.3500	13.6000	+0.592%	66	3,354	-46.324%
2025-04-01	13.5500	14.2700	13.3000	13.5200	+0.520%	54	3,370	-46.006%
2025-03-31	12.8500	13.4500	12.0500	13.4500	-0.370%	131	3,353	-45.725%
2025-03-28	13.3300	13.8900	13.3300	13.5000	-3.087%	66	3,281	-45.926%