Dark

SMCI20270115C42
SMCI Jan 15 2027 42.00 Call (SMCI270115C00042000)
option OPRA

EOD

Sep 17, 2026

6.60+50.000%(+2.20)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.7800	7.0000	5.6000	6.6000	+50.000%	145	1,795	0.000%
2026-09-16	4.5500	4.7000	4.4000	4.4000	+6.024%	5	1,790	+50.000%
2026-09-15	4.8600	4.8600	4.1500	4.1500	-17.000%	21	1,790	+59.036%
2026-09-14	5.3100	5.4000	5.0000	5.0000	-23.077%	60	1,786	+32.000%
2026-09-11	5.2000	6.5500	5.2000	6.5000	+22.873%	25	1,791	+1.538%
2026-09-10	5.5000	6.0200	5.2900	5.2900	-13.421%	21	1,781	+24.764%
2026-09-09	7.1500	7.1500	6.0500	6.1100	-13.944%	33	1,800	+8.020%
2026-09-08	7.3300	7.6800	7.0400	7.1000	+8.067%	25	1,783	-7.042%
2026-09-04	5.8000	7.1100	5.8000	6.5700	+18.165%	62	1,789	+0.457%
2026-09-03	4.9500	5.5600	4.9500	5.5600	+16.318%	23	1,789	+18.705%
2026-09-02	4.6000	4.9500	4.6000	4.7800	-5.347%	5	1,771	+38.075%
2026-09-01	4.7500	5.1000	4.7000	5.0500	-5.607%	92	1,772	+30.693%
2026-08-31	5.5000	5.5000	5.3500	5.3500	-13.008%	48	1,706	+23.364%
2026-08-28	6.3300	6.3300	6.1500	6.1500	0.000%	13	1,685	+7.317%
2026-08-27	6.1500	6.3500	6.1300	6.1500	+6.218%	20	1,682	+7.317%
2026-08-26	6.0500	6.0500	5.7900	5.7900	-9.531%	23	1,687	+13.990%
2026-08-25	5.1500	6.5100	5.1500	6.4000	+30.612%	17	1,675	+3.125%
2026-08-24	4.7300	5.1000	4.5500	4.9000	-15.225%	7	1,672	+34.694%
2026-08-21	5.8500	6.0000	5.7800	5.7800	+2.482%	4	1,667	+14.187%
2026-08-20	5.9000	6.0000	5.2200	5.6400	-6.623%	22	1,668	+17.021%
2026-08-19	5.9000	6.0400	5.3900	6.0400	-0.984%	12	1,676	+9.272%
2026-08-18	6.6000	6.6000	5.7000	6.1000	-9.897%	23	1,670	+8.197%
2026-08-17	7.2300	7.3000	6.4200	6.7700	-7.891%	32	1,685	-2.511%
2026-08-14	7.7700	7.7700	7.3500	7.3500	-4.421%	15	1,673	-10.204%
2026-08-13	7.5000	9.2400	7.5000	7.6900	+20.156%	90	1,669	-14.174%
2026-08-12	5.5000	6.5000	5.4500	6.4000	+55.340%	70	1,665	+3.125%
2026-08-11	4.1200	4.1200	4.1200	4.1200	-7.416%	3	1,682	+60.194%
2026-08-10	4.6000	4.6000	4.4500	4.4500	+7.229%	2	1,682	+48.315%
2026-08-07	4.1500	4.1500	4.1500	4.1500	-7.778%	1	1,684	+59.036%
2026-08-06	4.5000	4.5000	4.5000	4.5000	-3.846%	2	1,685	+46.667%
2026-08-05	5.1900	5.1900	4.6800	4.6800	-3.505%	152	1,685	+41.026%
2026-08-04	4.8500	4.8500	4.8500	4.8500	+48.773%	2	1,685	+36.082%
2026-08-03	3.2600	3.2600	3.2600	3.2600	-1.212%	1	1,683	+102.454%
2026-07-31	3.3000	3.3000	3.3000	3.3000	+5.431%	1	1,682	+100.000%
2026-07-30	3.2000	3.2300	3.1300	3.1300	+20.385%	19	1,683	+110.863%
2026-07-29	2.6000	2.6000	2.6000	2.6000	-23.529%	1	1,666	+153.846%
2026-07-28	3.4900	3.4900	3.4000	3.4000	-6.849%	4	1,665	+94.118%
2026-07-27	3.6500	3.6500	3.6500	3.6500	-23.158%	3	1,662	+80.822%
2026-07-23	5.1000	5.3500	4.7500	4.7500	+5.556%	11	1,659	+38.947%
2026-07-22	5.0300	5.2500	4.5000	4.5000	+83.673%	221	1,654	+46.667%
2026-07-21	2.3300	2.4500	2.3300	2.4500	+13.953%	6	1,569	+169.388%
2026-07-20	3.0200	3.0300	2.1500	2.1500	-11.157%	8	1,569	+206.977%
2026-07-17	2.1000	2.5200	2.1000	2.4200	+2.110%	13	1,569	+172.727%
2026-07-16	2.6300	2.6300	2.3700	2.3700	-22.295%	9	1,573	+178.481%
2026-07-15	3.0500	3.0500	3.0500	3.0500	-21.795%	1	1,573	+116.393%
2026-07-09	3.9000	3.9000	3.9000	3.9000	+11.429%	2	1,572	+69.231%
2026-07-08	3.4000	3.5000	3.4000	3.5000	+11.111%	3	1,574	+88.571%
2026-07-07	3.0000	3.1500	2.9400	3.1500	-8.696%	13	1,576	+109.524%
2026-07-06	3.5500	3.5500	3.4000	3.4500	-18.632%	14	1,578	+91.304%
2026-07-02	4.2400	4.2400	4.2400	4.2400	+6.000%	1	1,573	+55.660%
2026-07-01	3.9300	4.0000	3.9300	4.0000	-11.111%	5	1,573	+65.000%
2026-06-30	4.4000	4.5000	4.4000	4.5000	+16.883%	2	1,571	+46.667%
2026-06-29	3.8500	3.8500	3.8500	3.8500	-27.495%	2	1,572	+71.429%
2026-06-26	5.2000	5.3100	5.2000	5.3100	-10.000%	2	1,574	+24.294%
2026-06-25	5.6500	5.9000	5.6500	5.9000	+2.609%	4	1,574	+11.864%
2026-06-24	5.7000	5.7500	5.7000	5.7500	-11.538%	5	1,572	+14.783%
2026-06-23	6.8000	6.8000	6.5000	6.5000	-16.667%	2	1,570	+1.538%
2026-06-22	7.5200	8.5000	6.9800	7.8000	+54.455%	38	1,570	-15.385%
2026-06-18	4.8500	5.0500	4.8000	5.0500	+10.989%	10	1,571	+30.693%
2026-06-16	4.6000	4.6000	4.5400	4.5500	-13.333%	4	1,571	+45.055%
2026-06-15	5.7000	5.7000	5.2500	5.2500	+1.942%	65	1,576	+25.714%
2026-06-12	5.5000	5.5000	5.1500	5.1500	-14.876%	33	1,576	+28.155%
2026-06-11	4.8000	6.0500	4.8000	6.0500	+21.000%	23	1,576	+9.091%
2026-06-10	7.3500	7.9500	5.0000	5.0000	-52.245%	10	1,577	+32.000%
2026-06-09	10.5000	10.5000	9.1500	10.4700	-19.462%	15	1,571	-36.963%
2026-06-08	12.1500	13.4000	11.4000	13.0000	+14.537%	23	1,565	-49.231%
2026-06-05	12.3200	12.3200	11.0500	11.3500	-27.010%	32	1,567	-41.850%
2026-06-04	14.2000	15.5500	14.0000	15.5500	+5.068%	9	1,550	-57.556%
2026-06-03	17.1000	17.1000	14.2000	14.8000	-14.697%	27	1,551	-55.405%
2026-06-02	18.0000	18.3200	16.7500	17.3500	+9.119%	18	1,558	-61.960%
2026-06-01	15.0000	15.9000	15.0000	15.9000	+10.035%	27	1,571	-58.491%
2026-05-29	14.4400	16.6200	14.3100	14.4500	+26.977%	62	1,573	-54.325%
2026-05-28	8.6000	12.4900	8.6000	11.3800	+28.588%	55	1,598	-42.004%
2026-05-27	8.7800	8.8500	8.5500	8.8500	+8.456%	8	1,570	-25.424%
2026-05-26	7.8400	8.7500	7.8400	8.1600	+15.581%	53	1,573	-19.118%
2026-05-22	6.3500	7.0600	6.3500	7.0600	+24.296%	46	1,595	-6.516%
2026-05-21	5.8000	5.8000	5.5500	5.6800	-5.333%	26	1,613	+16.197%
2026-05-20	5.6500	6.0000	5.6500	6.0000	+33.333%	19	1,613	+10.000%
2026-05-19	4.3900	4.5000	4.2000	4.5000	+1.124%	8	1,607	+46.667%
2026-05-18	4.4500	4.4500	4.4500	4.4500	-12.745%	3	1,607	+48.315%
2026-05-15	4.8200	5.1000	4.8200	5.1000	+0.990%	16	1,607	+29.412%
2026-05-14	5.0300	5.0500	5.0300	5.0500	-7.339%	3	1,612	+30.693%
2026-05-13	5.1300	5.4500	5.1300	5.4500	+5.416%	3	1,613	+21.101%
2026-05-12	5.7200	5.7200	4.9500	5.1700	-20.339%	21	1,613	+27.660%
2026-05-11	7.3000	7.3000	6.4900	6.4900	-4.699%	36	1,613	+1.695%
2026-05-08	6.6500	6.9500	6.6500	6.8100	+8.960%	46	1,601	-3.084%
2026-05-07	6.5000	6.6000	6.2500	6.2500	-3.549%	6	1,614	+5.600%
2026-05-06	5.3100	6.5700	5.2000	6.4800	+82.535%	30	1,616	+1.852%
2026-05-05	3.7500	3.7500	3.5500	3.5500	-7.792%	3	1,615	+85.915%
2026-05-04	3.8500	3.8500	3.8500	3.8500	+13.905%	1	1,618	+71.429%
2026-04-30	3.3700	3.3800	3.3700	3.3800	+4.000%	7	1,619	+95.266%
2026-04-29	3.0500	3.2500	2.9900	3.2500	-17.513%	4	1,612	+103.077%
2026-04-27	4.4000	4.4000	3.9400	3.9400	+3.684%	6	1,610	+67.513%
2026-04-24	3.5300	3.8000	3.5000	3.8000	+24.590%	8	1,615	+73.684%
2026-04-23	3.2100	3.2100	3.0500	3.0500	-23.750%	82	1,618	+116.393%
2026-04-22	3.9000	4.0000	3.9000	4.0000	+0.503%	7	1,542	+65.000%
2026-04-21	3.9800	3.9800	3.9800	3.9800	+15.029%	4	1,540	+65.829%
2026-04-16	3.6500	3.6500	3.4600	3.4600	+1.765%	9	1,540	+90.751%
2026-04-15	3.5000	3.5000	3.2500	3.4000	-1.449%	20	1,541	+94.118%
2026-04-14	3.5000	3.5000	3.3000	3.4500	+16.949%	11	1,555	+91.304%
2026-04-13	2.6800	2.9500	2.6300	2.9500	+4.240%	9	1,556	+123.729%
2026-04-10	2.9000	2.9000	2.8300	2.8300	+13.200%	4	1,550	+133.216%
2026-04-09	2.3400	2.5000	2.3400	2.5000	+2.041%	2	1,547	+164.000%
2026-04-08	2.7200	2.7200	2.4200	2.4500	-0.810%	6	1,545	+169.388%
2026-04-02	2.4600	2.4700	2.4600	2.4700	+13.825%	4	1,546	+167.206%
2026-03-31	2.1900	2.1900	2.1300	2.1700	-9.583%	6	1,546	+204.147%
2026-03-30	2.4200	2.4200	2.2800	2.4000	+6.195%	29	1,548	+175.000%
2026-03-27	2.3400	2.4600	2.2600	2.2600	-12.741%	23	1,542	+192.035%
2026-03-26	2.8000	2.8000	2.5900	2.5900	-16.452%	24	1,525	+154.826%
2026-03-25	3.3500	3.3500	3.0000	3.1000	+36.564%	25	1,547	+112.903%
2026-03-24	2.2000	2.2700	2.2000	2.2700	+0.442%	5	1,546	+190.749%
2026-03-23	1.8800	2.3000	1.8800	2.2600	+5.116%	531	1,546	+192.035%
2026-03-20	2.9400	2.9400	2.1500	2.1500	-51.685%	28	1,718	+206.977%
2026-03-19	4.4500	4.4500	4.4500	4.4500	-7.292%	1	1,729	+48.315%
2026-03-18	4.8500	4.8500	4.7500	4.8000	-8.918%	4	1,728	+37.500%
2026-03-16	5.0000	5.2700	5.0000	5.2700	+2.330%	76	1,727	+25.237%
2026-03-12	5.1500	5.1500	5.1500	5.1500	-8.850%	25	1,727	+28.155%
2026-03-11	5.7500	5.7500	5.6500	5.6500	-0.703%	55	1,702	+16.814%
2026-03-10	5.6900	5.6900	5.6900	5.6900	+0.708%	4	1,658	+15.993%
2026-03-09	5.3700	5.6500	5.3700	5.6500	-5.042%	39	1,654	+16.814%
2026-03-04	5.7500	5.9500	5.7500	5.9500	+7.207%	4	1,674	+10.924%
2026-03-02	5.5500	5.5500	5.5500	5.5500	-5.932%	3	1,672	+18.919%
2026-02-27	5.9000	5.9000	5.9000	5.9000	-8.810%	2	1,675	+11.864%
2026-02-26	6.4700	6.4700	6.4700	6.4700	-2.707%	1	1,676	+2.009%
2026-02-25	5.9300	6.6500	5.9300	6.6500	+24.299%	225	1,677	-0.752%
2026-02-24	5.3500	5.3500	5.3500	5.3500	-8.859%	5	1,677	+23.364%
2026-02-23	5.8700	5.8700	5.8700	5.8700	+1.207%	10	1,682	+12.436%
2026-02-20	5.8000	5.8000	5.8000	5.8000	-2.521%	3	1,682	+13.793%
2026-02-19	5.8500	5.9500	5.6500	5.9500	+22.680%	3	1,679	+10.924%
2026-02-18	5.1300	5.1300	4.8000	4.8500	-6.008%	14	1,679	+36.082%
2026-02-17	5.0100	5.1600	5.0100	5.1600	-7.027%	32	1,680	+27.907%
2026-02-13	5.6500	5.6500	5.5500	5.5500	-9.016%	2	1,684	+18.919%
2026-02-11	6.1000	6.1000	6.1000	6.1000	-12.230%	9	1,684	+8.197%
2026-02-09	6.9200	6.9500	6.9200	6.9500	-8.553%	8	1,678	-5.036%
2026-02-06	7.1200	7.6000	7.1200	7.6000	+38.182%	13	1,672	-13.158%
2026-02-05	5.3900	5.5000	5.3300	5.5000	-14.992%	13	1,681	+20.000%
2026-02-04	7.0000	7.7000	6.4700	6.4700	+25.631%	93	1,682	+2.009%
2026-02-03	5.2500	5.2500	5.1500	5.1500	-14.167%	5	1,676	+28.155%
2026-02-02	5.0700	6.0000	5.0700	6.0000	+11.111%	5	1,675	+10.000%
2026-01-30	5.4000	5.4000	5.4000	5.4000	-0.917%	1	1,671	+22.222%
2026-01-29	5.7500	5.7500	5.4500	5.4500	-11.669%	3	1,672	+21.101%
2026-01-28	6.3900	6.3900	6.1700	6.1700	+12.386%	8	1,674	+6.969%
2026-01-27	5.8400	5.8400	5.4900	5.4900	-6.949%	7	1,671	+20.219%
2026-01-26	6.0000	6.1300	5.9000	5.9000	-7.087%	14	1,670	+11.864%
2026-01-23	6.5000	6.5000	6.3500	6.3500	-5.365%	28	1,665	+3.937%
2026-01-22	7.0200	7.0200	6.7100	6.7100	+10.000%	9	1,661	-1.639%
2026-01-21	6.1000	6.1000	6.1000	6.1000	+0.329%	10	1,659	+8.197%
2026-01-20	5.4500	6.1500	5.4500	6.0800	-9.118%	18	1,669	+8.553%
2026-01-16	6.6000	6.6900	6.2000	6.6900	+29.903%	127	1,593	-1.345%
2026-01-15	5.0200	5.2000	5.0200	5.1500	+10.753%	6	1,593	+28.155%
2026-01-14	4.7500	4.7500	4.6500	4.6500	-1.064%	110	1,592	+41.935%
2026-01-13	4.7000	4.7000	4.7000	4.7000	-15.009%	1	1,654	+40.426%
2026-01-12	5.6500	5.6500	5.5300	5.5300	-3.826%	11	1,653	+19.349%
2026-01-09	5.5500	5.7500	5.5000	5.7500	+8.286%	7	1,647	+14.783%
2026-01-08	5.1600	5.3100	5.1600	5.3100	-2.569%	16	1,643	+24.294%
2026-01-07	5.5000	5.5000	5.4500	5.4500	-0.909%	19	1,644	+21.101%
2026-01-06	5.5000	5.5000	5.5000	5.5000	-1.610%	22	1,640	+20.000%
2026-01-05	5.7300	5.7300	5.4000	5.5900	-6.833%	40	1,618	+18.068%
2026-01-02	5.7300	6.0800	5.7300	6.0000	+15.385%	14	1,604	+10.000%
2025-12-31	4.9000	5.2000	4.8000	5.2000	-1.887%	6	1,610	+26.923%
2025-12-30	5.3000	5.4000	5.3000	5.3000	-3.285%	34	1,610	+24.528%
2025-12-29	5.4800	5.4800	5.4800	5.4800	-2.664%	1	1,636	+20.438%
2025-12-26	5.5100	5.6300	5.5000	5.6300	-0.354%	12	1,636	+17.229%
2025-12-23	5.6200	5.7000	5.6200	5.6500	-6.612%	11	1,636	+16.814%
2025-12-22	6.1800	6.1800	6.0300	6.0500	0.000%	13	1,632	+9.091%
2025-12-19	6.0500	6.0500	6.0500	6.0500	+12.245%	4	1,634	+9.091%
2025-12-18	5.6300	5.6300	5.3900	5.3900	-3.750%	13	1,630	+22.449%
2025-12-17	6.0000	6.0000	5.6000	5.6000	-12.363%	7	1,629	+17.857%
2025-12-16	6.6500	6.6500	6.2500	6.3900	-0.156%	15	1,629	+3.286%
2025-12-15	6.5300	6.6000	6.4000	6.4000	-17.313%	23	1,624	+3.125%
2025-12-11	7.4500	7.7400	7.4500	7.7400	-3.250%	4	1,636	-14.729%
2025-12-10	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,635	-17.500%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+0.376%	1	1,635	-17.500%
2025-12-04	7.6500	8.1100	7.6500	7.9700	+3.105%	26	1,635	-17.189%
2025-12-03	7.6000	7.7300	7.6000	7.7300	+3.067%	5	1,627	-14.618%
2025-12-02	7.6500	7.6500	7.5000	7.5000	-0.662%	14	1,622	-12.000%
2025-12-01	7.6500	7.6500	7.5500	7.5500	-1.307%	3	1,619	-12.583%
2025-11-26	7.6500	7.6500	7.6500	7.6500	+2.685%	4	1,617	-13.725%
2025-11-25	7.2200	7.4500	7.2200	7.4500	-6.524%	4	1,617	-11.409%
2025-11-24	7.7800	7.9700	7.7800	7.9700	+1.529%	2	1,613	-17.189%
2025-11-21	8.0000	8.0000	7.6800	7.8500	-0.381%	7	1,612	-15.924%
2025-11-20	8.5000	8.5000	7.8800	7.8800	-8.372%	6	1,612	-16.244%
2025-11-19	8.6000	8.6000	8.6000	8.6000	-4.444%	30	1,610	-23.256%
2025-11-18	8.7000	9.0000	8.7000	9.0000	+4.651%	36	1,639	-26.667%
2025-11-17	10.0500	10.0500	8.6000	8.6000	-16.098%	28	1,641	-23.256%
2025-11-14	10.6800	10.6800	10.2500	10.2500	+11.292%	15	1,646	-35.610%
2025-11-13	9.8500	9.8500	9.2100	9.2100	-15.115%	5	1,647	-28.339%
2025-11-12	11.0000	11.0000	10.8500	10.8500	-8.439%	12	1,647	-39.171%
2025-11-11	11.7000	11.8500	11.7000	11.8500	-5.200%	3	1,647	-44.304%
2025-11-10	13.4000	13.4000	12.5000	12.5000	+6.838%	40	1,645	-47.200%
2025-11-07	12.0500	12.1000	11.7000	11.7000	-13.011%	14	1,610	-43.590%
2025-11-06	14.0500	14.2500	13.4300	13.4500	-5.944%	9	1,619	-50.929%
2025-11-05	15.5000	15.5000	14.3000	14.3000	-21.429%	392	1,618	-53.846%
2025-11-04	18.8500	19.4300	18.0000	18.2000	-11.133%	21	1,943	-63.736%
2025-11-03	22.0000	22.0000	20.4800	20.4800	-0.823%	10	1,944	-67.773%
2025-10-31	20.6500	20.6500	20.6500	20.6500	+0.243%	1	1,944	-68.039%
2025-10-30	21.2500	21.2500	20.6000	20.6000	-6.787%	4	1,944	-67.961%
2025-10-29	22.4900	22.4900	22.1000	22.1000	+1.376%	2	1,943	-70.136%
2025-10-28	21.3800	21.8000	21.3800	21.8000	+7.389%	6	1,944	-69.725%
2025-10-27	20.0000	20.3000	20.0000	20.3000	+9.967%	2	1,944	-67.488%
2025-10-24	18.3000	18.8500	18.3000	18.4600	-0.753%	3	1,944	-64.247%
2025-10-23	20.5000	20.5000	18.6000	18.6000	-13.889%	14	1,944	-64.516%
2025-10-22	22.5000	22.5000	20.2500	21.6000	-7.057%	88	1,936	-69.444%
2025-10-21	23.6000	23.6000	23.2400	23.2400	-2.435%	3	2,152	-71.601%
2025-10-20	25.0000	25.0000	23.6600	23.8200	+7.491%	4	2,149	-72.292%
2025-10-17	22.0700	22.3500	22.0600	22.1600	-2.465%	5	2,150	-70.217%
2025-10-16	22.7200	22.7200	22.7200	22.7200	+0.309%	1	2,149	-70.951%
2025-10-15	23.1600	23.1600	22.3500	22.6500	-1.735%	20	2,150	-70.861%
2025-10-14	23.0500	23.0500	23.0500	23.0500	-1.998%	1	2,155	-71.367%
2025-10-13	23.3000	24.3000	23.2700	23.5200	+8.138%	21	2,154	-71.939%
2025-10-10	25.8000	25.8000	21.7500	21.7500	-17.769%	18	2,161	-69.655%
2025-10-09	26.3400	26.4500	25.4800	26.4500	+0.151%	23	2,157	-75.047%
2025-10-08	24.1000	26.4100	24.1000	26.4100	+11.717%	78	2,165	-75.009%
2025-10-07	24.1500	25.4000	22.5000	23.6400	+2.117%	26	2,179	-72.081%
2025-10-06	22.1000	23.5000	22.1000	23.1500	+13.703%	67	2,179	-71.490%
2025-10-03	20.6800	20.7500	19.6000	20.3600	-0.683%	1,576	2,187	-67.583%
2025-10-02	20.4300	21.0100	19.6000	20.5000	+0.147%	11	883	-67.805%
2025-10-01	18.0000	20.4700	17.9000	20.4700	+22.943%	9	886	-67.758%
2025-09-30	16.5000	16.6500	16.5000	16.6500	+5.580%	4	887	-60.360%
2025-09-29	16.0800	16.2200	15.7700	15.7700	+6.554%	10	889	-58.148%
2025-09-26	15.2500	15.2500	14.8000	14.8000	-8.075%	7	887	-55.405%
2025-09-25	14.4400	16.3000	14.4400	16.1000	-0.923%	9	885	-59.006%
2025-09-24	17.0000	17.0000	16.2500	16.2500	+0.932%	9	884	-59.385%
2025-09-23	16.2500	16.2500	16.1000	16.1000	-1.829%	2	880	-59.006%
2025-09-22	14.6000	17.0000	14.6000	16.4000	+6.494%	17	879	-59.756%
2025-09-19	15.4800	15.4800	15.4000	15.4000	+1.316%	4	874	-57.143%
2025-09-18	14.8000	15.2000	14.8000	15.2000	+10.145%	3	875	-56.579%
2025-09-17	14.2000	14.2000	13.8000	13.8000	-4.564%	5	873	-52.174%
2025-09-16	14.4600	14.4600	14.4600	14.4600	-2.231%	1	876	-54.357%
2025-09-15	14.2000	14.7900	14.2000	14.7900	-0.538%	6	875	-55.375%
2025-09-12	14.9600	15.0500	14.8700	14.8700	+7.988%	12	875	-55.615%
2025-09-11	13.6200	13.7700	13.6200	13.7700	-3.301%	2	877	-52.070%
2025-09-10	13.8300	14.7500	13.8300	14.2400	+9.538%	7	876	-53.652%
2025-09-09	11.2000	13.0000	11.2000	13.0000	+18.182%	23	877	-49.231%
2025-09-08	11.3000	11.3000	11.0000	11.0000	-5.172%	4	869	-40.000%
2025-09-04	11.4000	11.6000	11.0500	11.6000	+2.655%	27	871	-43.103%
2025-09-03	11.4800	11.5000	11.3000	11.3000	+0.089%	6	871	-41.593%
2025-09-02	11.4500	11.4500	11.2500	11.2900	-8.878%	5	865	-41.541%
2025-08-29	13.0200	13.0200	12.2500	12.3900	-11.437%	66	872	-46.731%
2025-08-28	14.5000	14.5000	13.9400	13.9900	-1.825%	6	872	-52.823%
2025-08-27	14.0000	14.2500	14.0000	14.2500	+1.786%	4	871	-53.684%
2025-08-26	14.1600	14.1600	14.0000	14.0000	-2.778%	4	868	-52.857%
2025-08-25	13.8500	14.6000	13.8500	14.4000	+2.564%	8	872	-54.167%
2025-08-22	12.8000	14.0400	12.8000	14.0400	+8.000%	4	864	-52.991%
2025-08-21	13.0500	13.2400	13.0000	13.0000	+1.089%	7	865	-49.231%
2025-08-20	13.0000	13.0500	12.5000	12.8600	-7.415%	17	862	-48.678%
2025-08-19	14.2500	14.2500	13.8500	13.8900	-12.200%	9	848	-52.484%
2025-08-18	15.8200	15.8200	15.8200	15.8200	+8.430%	1	854	-58.281%
2025-08-15	14.7400	14.7400	14.5900	14.5900	-2.408%	2	853	-54.764%
2025-08-14	15.4600	15.5000	14.9500	14.9500	-8.057%	5	852	-55.853%
2025-08-12	16.2600	16.2600	16.2600	16.2600	+0.062%	2	851	-59.410%
2025-08-11	15.5000	16.2500	15.5000	16.2500	+5.588%	12	853	-59.385%
2025-08-08	16.7500	16.7500	15.3900	15.3900	-10.627%	12	864	-57.115%
2025-08-07	17.3000	17.8000	17.2200	17.2200	+0.408%	6	872	-61.672%
2025-08-06	18.6000	18.6000	15.9500	17.1500	-37.682%	56	875	-61.516%
2025-08-05	27.5000	27.5200	27.5000	27.5200	+0.438%	10	897	-76.017%
2025-08-04	27.3200	27.4000	27.3200	27.4000	+7.874%	8	901	-75.912%
2025-08-01	24.3000	25.8800	24.3000	25.4000	-12.172%	8	901	-74.016%
2025-07-31	29.2500	30.0800	28.9200	28.9200	+0.347%	18	899	-77.178%
2025-07-30	30.0000	30.0000	28.8200	28.8200	+2.745%	10	897	-77.099%
2025-07-29	27.7500	29.5000	27.7500	28.0500	+0.899%	9	904	-76.471%
2025-07-28	24.4700	28.0000	24.4700	27.8000	+19.058%	35	911	-76.259%
2025-07-25	21.5400	23.3500	21.5000	23.3500	+8.353%	6	939	-71.734%
2025-07-24	21.2500	21.5500	21.1500	21.5500	+1.891%	4	939	-69.374%
2025-07-23	21.8000	21.8000	20.8400	21.1500	+6.281%	23	938	-68.794%
2025-07-22	21.6000	21.6000	19.7500	19.9000	-7.870%	6	937	-66.834%
2025-07-21	22.6000	23.2000	21.6000	21.6000	-1.818%	8	936	-69.444%
2025-07-18	23.3800	23.6500	22.0000	22.0000	-4.014%	89	936	-70.000%
2025-07-17	23.3500	23.8500	22.9200	22.9200	-0.779%	55	934	-71.204%
2025-07-16	23.3800	23.5000	23.0700	23.1000	-1.702%	10	905	-71.429%
2025-07-15	22.8000	24.2500	22.8000	23.5000	+11.958%	26	908	-71.915%
2025-07-14	20.8400	21.0000	20.5000	20.9900	-0.048%	109	908	-68.556%
2025-07-11	21.5000	21.5000	20.5500	21.0000	-4.545%	11	938	-68.571%
2025-07-10	22.0000	22.0000	22.0000	22.0000	+6.178%	1	939	-70.000%
2025-07-09	20.7200	20.7200	20.7200	20.7200	-1.051%	1	940	-68.147%
2025-07-08	20.9400	20.9400	20.9400	20.9400	+8.949%	8	941	-68.481%
2025-07-07	19.2000	19.7500	19.1600	19.2200	-8.694%	15	933	-65.661%
2025-07-03	21.6500	21.6500	21.0500	21.0500	+5.461%	2	945	-68.646%
2025-07-02	20.3500	20.3500	19.9600	19.9600	+2.887%	2	945	-66.934%
2025-07-01	20.8000	20.8000	19.3500	19.4000	-9.133%	14	944	-65.979%
2025-06-30	21.3800	22.5000	21.2000	21.3500	+6.219%	61	947	-69.087%
2025-06-27	21.8700	21.8800	20.1000	20.1000	-7.501%	23	951	-67.164%
2025-06-26	19.6000	21.7300	19.6000	21.7300	+12.591%	23	962	-69.627%
2025-06-25	17.1500	19.5500	17.1500	19.3000	+15.916%	29	974	-65.803%
2025-06-24	15.7000	16.7500	15.7000	16.6500	+5.849%	59	990	-60.360%
2025-06-23	17.0500	17.2500	15.7300	15.7300	-12.853%	68	958	-58.042%
2025-06-20	19.1000	19.1000	18.0500	18.0500	-1.902%	34	943	-63.435%
2025-06-18	17.2500	18.6000	17.2500	18.4000	+6.358%	24	964	-64.130%
2025-06-17	17.7800	17.8200	17.1700	17.3000	-1.425%	6	964	-61.850%
2025-06-16	16.4300	17.9400	16.4300	17.5500	+10.656%	11	965	-62.393%
2025-06-13	16.9500	16.9500	15.6500	15.8600	-8.851%	76	966	-58.386%
2025-06-12	17.0000	17.9000	17.0000	17.4000	-1.136%	19	952	-62.069%
2025-06-11	17.9000	18.0000	17.1000	17.6000	+2.326%	11	950	-62.500%
2025-06-10	17.5900	17.6500	16.8000	17.2000	0.000%	30	945	-61.628%
2025-06-09	16.9900	17.5500	16.7500	17.2000	+3.056%	29	946	-61.628%
2025-06-06	16.6000	16.8000	16.5500	16.6900	+2.267%	40	938	-60.455%
2025-06-05	17.1000	17.4900	16.3200	16.3200	-10.330%	16	951	-59.559%
2025-06-04	18.6000	18.6000	18.2000	18.2000	+3.763%	2	954	-63.736%
2025-06-03	16.5500	17.5400	16.5500	17.5400	+10.314%	18	955	-62.372%
2025-06-02	15.4500	15.9000	15.3000	15.9000	+1.923%	10	958	-58.491%
2025-05-30	15.4500	15.6000	15.0500	15.6000	-5.167%	16	957	-57.692%
2025-05-29	16.9000	16.9000	16.4000	16.4500	-2.950%	5	960	-59.878%
2025-05-28	16.3700	16.9500	16.3700	16.9500	-1.166%	3	960	-61.062%
2025-05-27	16.6100	17.9000	16.6100	17.1500	+6.522%	17	959	-61.516%
2025-05-23	15.6600	16.1000	15.1700	16.1000	-2.954%	34	962	-59.006%
2025-05-22	17.1500	17.1500	16.5900	16.5900	-4.104%	10	962	-60.217%
2025-05-21	18.2500	18.2500	17.2300	17.3000	-2.809%	6	959	-61.850%
2025-05-20	18.9000	18.9000	17.6900	17.8000	-8.951%	21	961	-62.921%
2025-05-19	19.6500	20.6900	19.5500	19.5500	-4.401%	7	971	-66.240%
2025-05-16	19.8700	21.4700	19.8700	20.4500	+4.284%	28	972	-67.726%
2025-05-15	19.0300	19.6500	17.3600	19.6100	-1.606%	15	979	-66.344%
2025-05-14	19.5000	20.6000	18.3000	19.9300	+36.976%	78	982	-66.884%
2025-05-13	11.9500	14.5500	11.9500	14.5500	+33.486%	27	1,022	-54.639%
2025-05-12	11.6000	11.6000	10.6000	10.9000	+7.921%	385	1,033	-39.450%
2025-05-09	10.1600	10.1600	9.7600	10.1000	-2.604%	138	745	-34.653%
2025-05-08	10.5000	10.5000	10.3700	10.3700	-2.629%	13	804	-36.355%
2025-05-07	9.8000	10.6500	9.5200	10.6500	-1.114%	79	809	-38.028%
2025-05-06	10.4200	10.7700	10.4200	10.7700	-1.193%	6	759	-38.719%
2025-05-05	10.9000	10.9000	10.9000	10.9000	-5.217%	1	757	-39.450%
2025-05-02	11.3000	11.5000	11.2500	11.5000	+4.545%	26	757	-42.609%
2025-05-01	10.5000	11.5000	10.4000	11.0000	+7.317%	10	759	-40.000%
2025-04-30	9.8500	10.2500	8.9500	10.2500	-23.221%	27	763	-35.610%
2025-04-29	13.2000	13.3500	13.2000	13.3500	-4.643%	2	749	-50.562%
2025-04-28	13.6900	14.0000	13.6900	14.0000	+5.263%	5	749	-52.857%
2025-04-25	12.8500	13.4000	12.8500	13.3000	+2.703%	576	747	-50.376%
2025-04-24	12.9500	12.9500	12.9500	12.9500	+14.602%	2	923	-49.035%
2025-04-23	12.1200	12.1200	11.2000	11.3000	+17.098%	105	921	-41.593%
2025-04-22	9.8000	9.9700	9.5500	9.6500	+6.044%	147	822	-31.606%
2025-04-21	9.7000	9.7000	9.0000	9.1000	-12.668%	74	848	-27.473%
2025-04-17	10.5000	10.5000	10.0000	10.4200	-9.784%	125	899	-36.660%
2025-04-16	11.0000	11.5500	11.0000	11.5500	-1.366%	2	899	-42.857%
2025-04-15	11.7100	11.7100	11.6600	11.7100	-1.597%	5	899	-43.638%
2025-04-14	12.7000	12.8000	11.9000	11.9000	+1.105%	121	904	-44.538%
2025-04-11	11.5000	11.7700	11.5000	11.7700	-0.591%	8	947	-43.925%
2025-04-10	12.6500	12.9000	11.8400	11.8400	-13.260%	70	945	-44.257%
2025-04-09	11.9300	14.4800	11.6700	13.6500	+3.409%	330	976	-51.648%
2025-04-08	13.2000	13.2000	13.2000	13.2000	+11.392%	1	1,045	-50.000%
2025-04-07	9.8000	12.0500	9.7200	11.8500	+10.438%	44	1,045	-44.304%
2025-04-04	11.0000	11.0000	9.7600	10.7300	-7.897%	196	1,055	-38.490%
2025-04-03	11.5000	11.8700	11.5000	11.6500	-11.742%	15	990	-43.348%
2025-04-02	12.6000	13.2000	12.6000	13.2000	-0.752%	14	993	-50.000%
2025-04-01	13.6000	13.6000	13.1000	13.3000	+4.724%	9	991	-50.376%
2025-03-31	12.8500	12.9000	11.5700	12.7000	-2.682%	10	988	-48.031%
2025-03-28	13.3400	13.3400	13.0500	13.0500	-4.044%	10	989	-49.425%
2025-03-27	14.4700	14.4700	13.6000	13.6000	-9.333%	7	987	-51.471%
2025-03-26	16.4100	16.4100	14.8000	15.0000	-13.793%	36	985	-56.000%
2025-03-25	19.0000	19.0000	17.4000	17.4000	-3.333%	50	983	-62.069%
2025-03-24	18.0000	18.8200	17.4500	18.0000	-2.703%	17	984	-63.333%
2025-03-21	17.1000	19.0000	17.1000	18.5000	+13.636%	48	975	-64.324%
2025-03-20	17.4300	17.4300	16.2800	16.2800	-5.896%	20	973	-59.459%
2025-03-19	16.3000	17.9300	16.1100	17.3000	+6.790%	21	977	-61.850%
2025-03-18	18.0000	18.1000	16.2000	16.2000	-14.058%	89	965	-59.259%
2025-03-17	19.6000	19.6000	18.1700	18.8500	-2.078%	44	908	-64.987%
2025-03-14	18.5000	19.4500	18.5000	19.2500	+9.375%	180	900	-65.714%
2025-03-13	19.5500	19.5500	17.6000	17.6000	-0.340%	2	873	-62.500%
2025-03-11	16.0000	17.7000	16.0000	17.6600	+10.100%	24	873	-62.627%
2025-03-10	16.3600	16.3600	16.0400	16.0400	-1.171%	116	891	-58.853%
2025-03-07	16.2300	16.2300	16.2300	16.2300	+3.244%	10	1,006	-59.335%
2025-03-06	15.8000	15.8000	15.7200	15.7200	-7.692%	115	1,006	-58.015%
2025-03-05	17.0300	17.0300	17.0300	17.0300	-6.067%	10	898	-61.245%
2025-03-04	17.2000	18.1300	17.2000	18.1300	+22.666%	7	908	-63.596%
2025-03-03	18.4700	18.4700	14.7800	14.7800	-20.151%	43	906	-55.345%
2025-02-28	18.4700	19.7500	18.3000	18.5100	-13.907%	48	876	-64.344%
2025-02-27	22.1900	22.2500	21.5000	21.5000	-6.318%	3	874	-69.302%
2025-02-25	25.2500	25.2500	22.9500	22.9500	-18.327%	5	872	-71.242%
2025-02-24	29.0000	29.0000	28.1000	28.1000	-16.244%	4	875	-76.512%
2025-02-21	34.1000	35.2000	33.5500	33.5500	+5.836%	28	879	-80.328%
2025-02-20	31.7000	31.7000	31.7000	31.7000	-10.325%	1	880	-79.180%
2025-02-19	34.1700	39.6400	34.1700	35.3500	+17.833%	7	881	-81.330%
2025-02-18	29.4000	30.0000	28.1000	30.0000	+30.492%	37	884	-78.000%