Dark

SMCI20270115C43
SMCI Jan 15 2027 43.00 Call (SMCI270115C00043000)
option OPRA

EOD

Sep 17, 2026

6.27+49.286%(+2.07)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.1900	6.6000	5.1900	6.2700	+49.286%	56	4,040	0.000%
2026-09-16	4.0500	4.2000	4.0500	4.2000	+5.000%	21	4,001	+49.286%
2026-09-15	4.4200	4.4200	4.0000	4.0000	-20.792%	6	4,001	+56.750%
2026-09-14	5.1000	5.1000	4.8500	5.0500	-17.213%	5	4,004	+24.158%
2026-09-11	5.6000	6.3200	5.6000	6.1000	+20.079%	62	4,003	+2.787%
2026-09-10	5.2800	5.2800	5.0800	5.0800	-12.715%	5	4,048	+23.425%
2026-09-09	6.3500	6.3600	5.8200	5.8200	-15.036%	24	4,048	+7.732%
2026-09-08	6.9500	7.2500	6.8500	6.8500	+11.021%	43	4,058	-8.467%
2026-09-04	5.6100	6.8800	5.6100	6.1700	+24.646%	85	3,995	+1.621%
2026-09-03	4.5300	4.9500	4.5300	4.9500	+10.000%	11	3,995	+26.667%
2026-09-02	4.5500	4.6500	4.1500	4.5000	-6.250%	20	4,002	+39.333%
2026-09-01	4.4000	4.8000	4.4000	4.8000	-6.796%	9	4,002	+30.625%
2026-08-31	5.0800	5.3000	5.0800	5.1500	+0.390%	152	3,999	+21.748%
2026-08-28	5.6100	5.6100	5.1300	5.1300	-14.070%	71	3,874	+22.222%
2026-08-27	5.9200	5.9700	5.9200	5.9700	+5.664%	17	3,874	+5.025%
2026-08-26	5.9300	5.9300	5.5000	5.6500	-6.766%	6	3,874	+10.973%
2026-08-25	5.4700	6.0600	5.4700	6.0600	+34.667%	4	3,869	+3.465%
2026-08-24	5.0000	5.0000	4.1500	4.5000	-17.733%	58	3,866	+39.333%
2026-08-21	5.4700	5.4700	5.4700	5.4700	+2.243%	1	3,852	+14.625%
2026-08-20	5.6000	5.6000	5.3500	5.3500	-0.926%	2	3,852	+17.196%
2026-08-19	5.7000	5.8100	5.4000	5.4000	-7.534%	72	3,852	+16.111%
2026-08-18	5.7000	5.8400	5.1500	5.8400	-5.654%	62	3,827	+7.363%
2026-08-17	6.3500	6.3500	6.1900	6.1900	-15.089%	4	3,770	+1.292%
2026-08-14	7.3000	7.9300	7.2900	7.2900	+1.110%	14	3,769	-13.992%
2026-08-13	7.2300	8.9500	7.2100	7.2100	+16.667%	258	3,774	-13.037%
2026-08-12	5.5000	6.1900	5.1000	6.1800	+68.392%	98	3,770	+1.456%
2026-08-11	3.6700	3.6700	3.6700	3.6700	-21.075%	2	3,806	+70.845%
2026-08-10	4.6500	4.6500	4.6500	4.6500	+19.231%	1	3,806	+34.839%
2026-08-06	3.8500	3.9200	3.8500	3.9000	-7.583%	3	3,805	+60.769%
2026-08-05	4.9500	4.9500	4.2200	4.2200	-5.169%	242	3,805	+48.578%
2026-08-04	4.4500	4.4500	4.4500	4.4500	+50.847%	15	3,813	+40.899%
2026-07-31	2.9500	2.9500	2.9500	2.9500	-4.839%	1	3,813	+112.542%
2026-07-30	3.1100	3.1100	3.1000	3.1000	+8.772%	9	3,813	+102.258%
2026-07-29	2.9500	2.9500	2.8500	2.8500	-13.636%	3	3,821	+120.000%
2026-07-28	3.0000	3.3000	3.0000	3.3000	-5.714%	2	3,819	+90.000%
2026-07-27	4.0000	4.0000	3.5000	3.5000	-17.258%	5	3,820	+79.143%
2026-07-24	4.2000	4.2300	4.2000	4.2300	-17.864%	50	3,820	+48.227%
2026-07-23	5.0000	5.1500	5.0000	5.1500	+21.462%	3	3,820	+21.748%
2026-07-22	4.9600	4.9600	4.2400	4.2400	+72.358%	11	3,820	+47.877%
2026-07-21	2.3500	2.4600	2.3300	2.4600	+20.000%	16	3,821	+154.878%
2026-07-20	2.1400	2.1400	2.0500	2.0500	-12.766%	9	3,820	+205.854%
2026-07-17	2.1700	2.3700	2.1500	2.3500	-6.000%	7	3,821	+166.809%
2026-07-16	2.5000	2.5000	2.5000	2.5000	-21.875%	2	3,826	+150.800%
2026-07-13	3.4200	3.4300	3.2000	3.2000	-14.667%	8	3,824	+95.938%
2026-07-10	3.7500	3.7500	3.7500	3.7500	+11.940%	5	3,821	+67.200%
2026-07-08	3.3100	3.3500	3.1000	3.3500	+11.667%	16	3,821	+87.164%
2026-07-07	3.2000	3.2000	3.0000	3.0000	-14.286%	5	3,819	+109.000%
2026-07-06	3.4500	3.5000	3.4500	3.5000	-5.405%	2	3,818	+79.143%
2026-07-01	3.7500	3.7500	3.7000	3.7000	-12.941%	13	3,820	+69.459%
2026-06-30	4.1000	4.4500	4.1000	4.2500	+16.120%	106	3,807	+47.529%
2026-06-29	4.3300	4.3800	3.6600	3.6600	-20.779%	163	3,808	+71.311%
2026-06-26	4.9700	5.2000	4.6200	4.6200	-11.154%	14	3,825	+35.714%
2026-06-25	5.6000	5.7000	5.2000	5.2000	-3.704%	29	3,817	+20.577%
2026-06-24	6.3000	6.3000	5.4000	5.4000	-10.150%	78	3,808	+16.111%
2026-06-23	6.6000	6.6000	6.0100	6.0100	-15.113%	4	3,732	+4.326%
2026-06-22	6.6400	7.0800	6.6400	7.0800	+45.979%	6	3,735	-11.441%
2026-06-18	4.8000	4.8500	4.8000	4.8500	+31.081%	5	3,739	+29.278%
2026-06-17	3.7000	3.7000	3.7000	3.7000	-17.778%	3	3,739	+69.459%
2026-06-16	4.8800	4.8800	4.3100	4.5000	-12.621%	207	3,739	+39.333%
2026-06-15	5.1000	5.2500	5.1000	5.1500	+3.831%	20	3,935	+21.748%
2026-06-12	4.8000	5.3000	4.7400	4.9600	-7.290%	49	3,935	+26.411%
2026-06-11	4.3800	5.3500	4.3000	5.3500	+17.582%	214	3,935	+17.196%
2026-06-10	7.0000	7.2500	4.5500	4.5500	-48.703%	114	4,101	+37.802%
2026-06-09	12.1500	12.1500	8.8700	8.8700	-29.040%	12	4,128	-29.312%
2026-06-08	11.6000	12.5000	11.2500	12.5000	+19.048%	49	4,127	-49.840%
2026-06-05	12.0000	12.0000	10.5000	10.5000	-27.885%	190	4,099	-40.286%
2026-06-04	13.5500	14.5600	13.5500	14.5600	-1.154%	115	4,211	-56.937%
2026-06-03	14.8500	14.8500	14.7300	14.7300	-14.855%	29	4,323	-57.434%
2026-06-02	17.7700	17.7700	16.5000	17.3000	+16.813%	157	4,294	-63.757%
2026-06-01	15.0000	15.4100	14.8100	14.8100	+4.664%	20	4,223	-57.664%
2026-05-29	14.2500	16.1500	14.1500	14.1500	+26.906%	545	4,227	-55.689%
2026-05-28	9.3200	12.2000	9.3200	11.1500	+33.533%	159	4,463	-43.767%
2026-05-27	8.3000	8.5700	8.3000	8.3500	+4.375%	5	4,400	-24.910%
2026-05-26	7.4000	8.0000	7.4000	8.0000	+18.871%	4	4,403	-21.625%
2026-05-22	6.3000	6.7500	6.2000	6.7300	+23.713%	264	4,405	-6.835%
2026-05-21	5.0000	5.4400	5.0000	5.4400	-6.207%	230	4,152	+15.257%
2026-05-20	4.4000	5.8000	4.4000	5.8000	+8.411%	104	4,152	+8.103%
2026-05-14	5.6000	5.8500	5.3500	5.3500	+5.315%	179	4,416	+17.196%
2026-05-13	5.0800	5.0800	5.0800	5.0800	+5.833%	2	4,283	+23.425%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-19.192%	4	4,283	+30.625%
2026-05-11	6.7500	6.7500	5.9400	5.9400	-9.313%	11	4,283	+5.556%
2026-05-08	6.4100	6.6500	6.3000	6.5500	+13.913%	27	4,283	-4.275%
2026-05-07	6.1500	6.5000	5.6400	5.7500	+17.347%	50	4,305	+9.043%
2026-05-06	5.3100	5.3100	4.9000	4.9000	+38.028%	209	4,286	+27.959%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-6.579%	4	4,487	+76.620%
2026-05-04	3.7500	3.8000	3.7500	3.8000	+8.571%	5	4,487	+65.000%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+16.667%	1	4,489	+79.143%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-9.091%	4	4,489	+109.000%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-13.158%	2	4,489	+90.000%
2026-04-24	3.5000	4.1000	3.5000	3.8000	+27.946%	5	4,489	+65.000%
2026-04-23	3.1900	3.2000	2.8800	2.9700	-19.730%	65	4,489	+111.111%
2026-04-22	3.7000	3.8500	3.7000	3.7000	+2.778%	12	4,430	+69.459%
2026-04-21	4.0000	4.0500	3.6000	3.6000	+2.857%	10	4,429	+74.167%
2026-04-16	3.3500	3.7000	3.3000	3.5000	+9.375%	35	4,429	+79.143%
2026-04-14	3.2400	3.2400	3.2000	3.2000	+25.000%	81	4,431	+95.938%
2026-04-08	2.5800	2.5800	2.5600	2.5600	-5.185%	3	4,391	+144.922%
2026-03-26	2.7000	2.7000	2.7000	2.7000	-7.216%	1	4,390	+132.222%
2026-03-25	2.4400	2.9200	2.4400	2.9100	+22.269%	267	4,390	+115.464%
2026-03-24	2.1000	2.4700	2.1000	2.3800	+5.778%	15	4,322	+163.445%
2026-03-23	1.8200	2.2800	1.8200	2.2500	+10.294%	527	4,322	+178.667%
2026-03-20	2.2100	2.2200	2.0400	2.0400	-60.769%	151	3,927	+207.353%
2026-03-11	5.2500	5.2500	5.2000	5.2000	-3.704%	3	4,066	+20.577%
2026-03-10	5.2500	5.4000	5.2500	5.4000	0.000%	4	4,067	+16.111%
2026-03-05	5.9000	5.9000	5.4000	5.4000	-6.897%	5	4,067	+16.111%
2026-03-04	5.7000	5.8500	5.7000	5.8000	+8.411%	101	4,070	+8.103%
2026-03-02	5.3500	5.3500	5.3500	5.3500	-5.142%	1	3,971	+17.196%
2026-02-27	5.6400	5.6400	5.6400	5.6400	+4.444%	1	3,970	+11.170%
2026-02-26	5.4000	5.4000	5.4000	5.4000	-14.286%	3	3,970	+16.111%
2026-02-25	5.6000	6.3000	5.6000	6.3000	+24.752%	209	3,972	-0.476%
2026-02-24	5.0500	5.0500	5.0500	5.0500	-1.942%	10	3,972	+24.158%
2026-02-23	5.1500	5.1500	5.1500	5.1500	-11.207%	1	3,962	+21.748%
2026-02-20	5.6000	5.8000	5.6000	5.8000	0.000%	2	3,962	+8.103%
2026-02-19	5.8000	5.8000	5.8000	5.8000	+17.172%	102	3,964	+8.103%
2026-02-18	4.9500	4.9500	4.9500	4.9500	-4.624%	39	3,964	+26.667%
2026-02-13	5.3000	5.3000	5.1900	5.1900	-10.517%	2	3,923	+20.809%
2026-02-11	5.8500	5.8500	5.8000	5.8000	-16.786%	13	3,923	+8.103%
2026-02-10	7.0000	7.0000	6.9700	6.9700	+3.259%	6	3,917	-10.043%
2026-02-09	6.8000	6.9100	6.7500	6.7500	-4.255%	212	3,912	-7.111%
2026-02-06	6.6000	7.0500	6.5500	7.0500	+34.286%	3	3,704	-11.064%
2026-02-05	5.2000	5.2500	5.2000	5.2500	-26.056%	4	3,701	+19.429%
2026-02-04	7.1000	7.1800	6.2900	7.1000	+44.898%	34	3,700	-11.690%
2026-02-03	5.2000	5.2000	4.9000	4.9000	-12.500%	41	3,707	+27.959%
2026-02-02	5.4000	5.6000	5.4000	5.6000	+6.667%	21	3,706	+11.964%
2026-01-29	5.2000	5.2500	5.2000	5.2500	-9.949%	9	3,706	+19.429%
2026-01-28	5.9500	6.1500	5.8300	5.8300	+0.517%	14	3,701	+7.547%
2026-01-26	5.9000	5.9000	5.8000	5.8000	-1.193%	6	3,700	+8.103%
2026-01-21	5.8700	5.8700	5.8700	5.8700	+1.207%	10	3,702	+6.814%
2026-01-20	5.5700	5.8000	5.5700	5.8000	-4.918%	12	3,702	+8.103%
2026-01-16	5.5000	6.4500	5.5000	6.1000	+19.608%	205	3,710	+2.787%
2026-01-15	4.9800	5.1000	4.9500	5.1000	+13.333%	12	3,710	+22.941%
2026-01-14	4.5000	4.5000	4.5000	4.5000	0.000%	1	3,698	+39.333%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-13.462%	1	3,699	+39.333%
2026-01-08	5.2000	5.2000	5.2000	5.2000	+4.000%	1	3,698	+20.577%
2026-01-06	5.1000	5.1000	5.0000	5.0000	-12.281%	2	3,697	+25.400%
2026-01-02	5.7000	5.8000	5.6500	5.7000	+17.043%	6	3,695	+10.000%
2025-12-31	4.7900	4.8700	4.7900	4.8700	-4.883%	2	3,691	+28.747%
2025-12-30	5.1200	5.1200	5.1200	5.1200	-3.396%	3	3,691	+22.461%
2025-12-29	5.3000	5.3000	5.3000	5.3000	-1.852%	2	3,688	+18.302%
2025-12-23	5.4200	5.4200	5.4000	5.4000	-7.534%	30	3,686	+16.111%
2025-12-22	5.8400	5.8400	5.8400	5.8400	-1.351%	4	3,685	+7.363%
2025-12-19	5.9000	5.9200	5.9000	5.9200	+6.284%	12	3,685	+5.912%
2025-12-17	5.5500	5.5700	5.5500	5.5700	-11.164%	6	3,685	+12.567%
2025-12-16	6.2700	6.2700	6.2700	6.2700	+2.787%	1	3,682	0.000%
2025-12-15	6.8500	6.8500	6.1000	6.1000	-18.449%	4	3,681	+2.787%
2025-12-11	7.4800	7.4800	7.4800	7.4800	-8.780%	1	3,679	-16.176%
2025-12-09	8.2000	8.2000	8.2000	8.2000	+6.494%	2	3,679	-23.537%
2025-12-04	7.7000	7.7000	7.7000	7.7000	-0.645%	1	3,681	-18.571%
2025-12-02	7.3600	7.7500	7.3600	7.7500	+2.922%	3	3,681	-19.097%
2025-12-01	7.5300	7.5300	7.5300	7.5300	+4.006%	4	3,682	-16.733%
2025-11-25	7.0800	7.2400	7.0800	7.2400	-6.581%	5	3,686	-13.398%
2025-11-24	7.5000	7.7500	7.5000	7.7500	+1.974%	4	3,686	-19.097%
2025-11-21	7.2800	7.6000	7.2800	7.6000	+4.252%	2	3,688	-17.500%
2025-11-20	7.7800	7.8500	7.2900	7.2900	-10.000%	3	3,688	-13.992%
2025-11-19	8.1000	8.1000	8.1000	8.1000	-9.396%	1	3,691	-22.593%
2025-11-17	8.9400	8.9400	8.9400	8.9400	-12.780%	2	3,691	-29.866%
2025-11-14	8.9900	10.2500	8.9900	10.2500	+6.108%	8	3,692	-38.829%
2025-11-13	9.5000	9.6600	9.5000	9.6600	-12.579%	2	3,689	-35.093%
2025-11-11	11.0500	11.0500	11.0500	11.0500	-12.579%	3	3,688	-43.258%
2025-11-10	12.6600	12.6600	12.4000	12.6400	+10.877%	12	3,691	-50.396%
2025-11-07	11.6000	11.6000	11.4000	11.4000	-8.507%	3	3,683	-45.000%
2025-11-06	13.5000	13.8700	12.4600	12.4600	-10.360%	210	3,686	-49.679%
2025-11-05	15.1500	15.1500	13.7500	13.9000	-31.188%	48	3,679	-54.892%
2025-11-03	21.1500	21.1500	20.2000	20.2000	-2.132%	8	3,626	-68.960%
2025-10-30	21.1000	21.1000	20.6400	20.6400	-4.885%	3	3,626	-69.622%
2025-10-29	21.5500	21.7000	21.5500	21.7000	-0.459%	101	3,625	-71.106%
2025-10-28	21.8000	21.8000	21.8000	21.8000	+10.660%	3	3,726	-71.239%
2025-10-27	19.7000	19.7000	19.7000	19.7000	+6.486%	1	3,725	-68.173%
2025-10-23	18.5000	18.5000	18.5000	18.5000	-7.500%	1	3,725	-66.108%
2025-10-22	20.5500	20.5500	20.0000	20.0000	-13.119%	3	3,724	-68.650%
2025-10-21	23.0200	23.0200	23.0200	23.0200	-2.001%	1	3,723	-72.763%
2025-10-20	23.4900	23.4900	23.4900	23.4900	+12.933%	2	3,723	-73.308%
2025-10-17	21.6900	21.6900	20.8000	20.8000	-9.957%	7	3,725	-69.856%
2025-10-13	22.2000	23.2000	22.2000	23.1000	+3.820%	4	3,730	-72.857%
2025-10-10	25.3000	25.3000	22.2500	22.2500	-13.760%	3	3,734	-71.820%
2025-10-09	25.8000	25.8000	25.8000	25.8000	+1.375%	2	3,735	-75.698%
2025-10-08	24.2000	25.4500	24.2000	25.4500	+15.682%	11	3,733	-75.363%
2025-10-07	22.0000	22.0000	22.0000	22.0000	-3.297%	2	3,744	-71.500%
2025-10-06	22.3500	22.7500	22.1000	22.7500	+14.899%	16	3,744	-72.440%
2025-10-03	19.2000	19.8000	19.2000	19.8000	-1.834%	19	3,759	-68.333%
2025-10-02	20.1700	20.1700	20.1700	20.1700	-0.444%	2	3,752	-68.914%
2025-10-01	16.9500	20.2600	16.9500	20.2600	+23.161%	94	3,754	-69.052%
2025-09-30	16.5000	16.5000	16.1000	16.4500	+7.516%	7	3,758	-61.884%
2025-09-29	15.3000	15.3000	15.3000	15.3000	+3.448%	1	3,758	-59.020%
2025-09-25	14.7900	14.7900	14.7900	14.7900	-7.331%	1	3,757	-57.606%
2025-09-24	16.5000	16.5000	15.9600	15.9600	-0.125%	13	3,758	-60.714%
2025-09-23	15.9800	15.9800	15.9800	15.9800	+1.783%	1	3,765	-60.763%
2025-09-22	16.9600	17.0000	15.7000	15.7000	+5.017%	11	3,764	-60.064%
2025-09-19	15.1500	15.1500	14.7000	14.9500	+6.786%	4	3,755	-58.060%
2025-09-17	13.9000	14.0000	13.4500	14.0000	-8.197%	9	3,759	-55.214%
2025-09-12	15.2500	15.2500	15.2500	15.2500	+15.970%	1	3,761	-58.885%
2025-09-11	13.3700	13.6000	13.1500	13.1500	-0.530%	5	3,762	-52.319%
2025-09-10	14.1700	14.2000	13.2200	13.2200	+4.506%	27	3,765	-52.572%
2025-09-09	11.0000	12.6500	11.0000	12.6500	+19.905%	36	3,765	-50.435%
2025-09-08	10.7000	10.8500	10.5500	10.5500	-1.402%	53	3,772	-40.569%
2025-09-05	11.1500	11.1500	10.7000	10.7000	-3.167%	5	3,719	-41.402%
2025-09-03	11.0500	11.0500	11.0500	11.0500	-0.450%	1	3,716	-43.258%
2025-09-02	10.9800	11.1000	10.9800	11.1000	-7.500%	4	3,715	-43.514%
2025-08-29	11.9000	12.1900	11.9000	12.0000	-12.088%	9	3,704	-47.750%
2025-08-28	13.9000	13.9000	13.6500	13.6500	-2.151%	12	3,704	-54.066%
2025-08-27	13.9500	13.9500	13.9500	13.9500	+2.574%	1	3,714	-55.054%
2025-08-26	13.7500	13.7500	13.6000	13.6000	-4.561%	2	3,715	-53.897%
2025-08-25	13.6000	14.2500	13.4500	14.2500	+5.166%	116	3,713	-56.000%
2025-08-22	12.7100	13.6200	12.7100	13.5500	+7.284%	9	3,629	-53.727%
2025-08-21	12.5000	13.0000	12.5000	12.6300	+1.040%	9	3,626	-50.356%
2025-08-20	12.5000	12.6200	12.4500	12.5000	-6.015%	6	3,620	-49.840%
2025-08-19	13.5400	13.5400	13.3000	13.3000	-11.921%	11	3,614	-52.857%
2025-08-18	14.9800	15.1000	14.9800	15.1000	+3.425%	20	3,623	-58.477%
2025-08-15	14.3000	14.6000	14.3000	14.6000	-3.311%	11	3,643	-57.055%
2025-08-14	14.6000	15.1400	14.6000	15.1000	-3.205%	5	3,634	-58.477%
2025-08-13	15.9000	15.9000	15.6000	15.6000	-2.194%	2	3,635	-59.808%
2025-08-12	15.9500	15.9500	15.9500	15.9500	+4.934%	50	3,633	-60.690%
2025-08-11	15.5500	15.8100	15.2000	15.2000	+2.013%	7	3,608	-58.750%
2025-08-08	15.5000	15.5000	14.9000	14.9000	-10.778%	3	3,611	-57.919%
2025-08-07	16.7000	16.7000	16.7000	16.7000	+6.709%	1	3,608	-62.455%
2025-08-06	17.3400	18.2500	15.6500	15.6500	-39.575%	37	3,607	-59.936%
2025-08-05	25.9000	25.9000	25.9000	25.9000	+0.975%	1	3,610	-75.792%
2025-08-01	25.6500	25.6500	25.6500	25.6500	-9.683%	1	3,611	-75.556%
2025-07-30	28.8000	28.8000	28.4000	28.4000	+4.029%	12	3,610	-77.923%
2025-07-29	27.2500	27.7700	27.2500	27.3000	+2.516%	10	3,622	-77.033%
2025-07-28	25.2000	26.6300	25.2000	26.6300	+19.955%	78	3,624	-76.455%
2025-07-25	22.2000	22.2000	22.2000	22.2000	+0.909%	3	3,696	-71.757%
2025-07-24	21.1000	22.0000	21.1000	22.0000	+4.019%	2	3,699	-71.500%
2025-07-23	20.3500	21.1500	20.3500	21.1500	+7.143%	50	3,701	-70.355%
2025-07-22	21.2500	21.2500	19.4300	19.7400	-6.667%	11	3,651	-68.237%
2025-07-21	22.5000	22.5000	21.1500	21.1500	-1.122%	2	3,658	-70.355%
2025-07-18	23.0100	23.0100	21.1800	21.3900	-8.394%	58	3,660	-70.687%
2025-07-17	23.3500	23.3500	23.3500	23.3500	+0.430%	5	3,618	-73.148%
2025-07-15	22.4500	23.5000	22.4500	23.2500	+9.670%	7	3,623	-73.032%
2025-07-14	20.6000	21.4000	20.5500	21.2000	-0.516%	140	3,630	-70.425%
2025-07-10	21.3100	21.3100	21.3100	21.3100	+3.196%	2	3,635	-70.577%
2025-07-09	20.8500	20.8500	20.6500	20.6500	+0.732%	3	3,637	-69.637%
2025-07-08	20.1000	20.5000	20.1000	20.5000	+6.771%	2	3,634	-69.415%
2025-07-07	20.2700	20.2700	19.2000	19.2000	-8.571%	10	3,635	-67.344%
2025-07-03	21.2900	21.2900	21.0000	21.0000	+2.689%	20	3,651	-70.143%
2025-07-02	19.7000	20.4500	19.7000	20.4500	+4.337%	2	3,651	-69.340%
2025-07-01	19.6200	19.6200	19.6000	19.6000	-6.085%	2	3,653	-68.010%
2025-06-30	21.3000	21.3000	20.7500	20.8700	-5.136%	46	3,651	-69.957%
2025-06-27	20.8500	22.0000	20.8500	22.0000	+2.804%	2	3,686	-71.500%
2025-06-26	19.1600	21.5000	19.1600	21.4000	+11.749%	79	3,686	-70.701%
2025-06-25	17.1000	19.4000	17.1000	19.1500	+17.485%	7	3,616	-67.258%
2025-06-24	15.4800	16.5000	15.4800	16.3000	+5.982%	106	3,617	-61.534%
2025-06-23	16.9300	16.9300	15.2500	15.3800	-17.312%	29	3,513	-59.233%
2025-06-20	18.2500	18.6000	18.2500	18.6000	0.000%	6	3,504	-66.290%
2025-06-18	17.2500	18.6000	17.2500	18.6000	+6.590%	2	3,502	-66.290%
2025-06-17	17.4500	17.4500	17.4500	17.4500	+1.453%	2	3,502	-64.069%
2025-06-16	16.6000	17.5300	16.6000	17.2000	+8.586%	8	3,500	-63.547%
2025-06-13	15.6000	16.1000	15.6000	15.8400	-7.638%	26	3,498	-60.417%
2025-06-12	16.9000	17.5500	16.9000	17.1500	+0.764%	5	3,499	-63.440%
2025-06-11	17.4500	17.9200	16.8000	17.0200	+1.916%	56	3,496	-63.161%
2025-06-10	17.2400	17.2400	16.6200	16.7000	-1.765%	159	3,446	-62.455%
2025-06-09	16.6200	17.0500	16.6200	17.0000	+4.938%	3,009	3,290	-63.118%
2025-06-06	16.2000	16.2000	16.2000	16.2000	+1.887%	2	391	-61.296%
2025-06-05	17.3500	17.3500	15.2000	15.9000	-10.674%	108	390	-60.566%
2025-06-04	17.4000	17.8000	17.4000	17.8000	+4.706%	7	388	-64.775%
2025-06-03	16.0000	17.4900	16.0000	17.0000	+12.583%	30	388	-63.118%
2025-05-30	15.1000	15.1000	15.1000	15.1000	-8.761%	2	376	-58.477%
2025-05-29	16.5500	16.5500	16.5500	16.5500	-1.722%	2	377	-62.115%
2025-05-28	16.8400	16.8400	16.8400	16.8400	-0.355%	1	379	-62.767%
2025-05-27	16.9000	16.9000	16.9000	16.9000	+10.530%	1	380	-62.899%
2025-05-23	15.0000	15.2900	15.0000	15.2900	-14.581%	4	382	-58.993%
2025-05-21	18.4000	18.4000	17.6000	17.9000	+0.562%	4	382	-64.972%
2025-05-20	18.5000	18.5000	17.8000	17.8000	-6.806%	12	381	-64.775%
2025-05-19	19.3500	19.7000	19.1000	19.1000	-4.500%	7	384	-67.173%
2025-05-16	21.6500	21.6500	19.3900	20.0000	+6.952%	8	378	-68.650%
2025-05-15	17.9000	18.9000	16.9400	18.7000	-6.826%	10	375	-66.471%
2025-05-14	19.0400	20.1500	18.0300	20.0700	+43.460%	24	372	-68.759%
2025-05-13	13.6000	13.9900	13.6000	13.9900	+32.607%	8	379	-55.182%
2025-05-12	10.5500	10.5500	10.5500	10.5500	+8.205%	3	385	-40.569%
2025-05-09	9.4500	9.8000	9.4500	9.7500	-4.878%	206	382	-35.692%
2025-05-08	10.4000	10.4000	10.2000	10.2500	+10.215%	12	315	-38.829%
2025-05-07	9.5500	9.5500	9.3000	9.3000	-14.286%	11	315	-32.581%
2025-05-06	10.8500	10.8500	10.8500	10.8500	+4.027%	1	314	-42.212%
2025-05-05	10.4300	10.4300	10.4300	10.4300	-6.036%	2	314	-39.885%
2025-05-02	11.1400	11.1400	11.1000	11.1000	-0.893%	6	314	-43.514%
2025-05-01	10.7500	11.2400	10.7500	11.2000	+20.172%	25	313	-44.018%
2025-04-30	9.0000	9.6000	9.0000	9.3200	-28.582%	29	316	-32.725%
2025-04-28	13.0500	13.0500	13.0500	13.0500	-1.509%	2	304	-51.954%
2025-04-25	13.2100	13.2500	13.2100	13.2500	+2.713%	6	306	-52.679%
2025-04-24	12.9000	12.9000	12.9000	12.9000	+10.256%	1	305	-51.395%
2025-04-23	11.2800	11.7000	11.2400	11.7000	+21.875%	8	305	-46.410%
2025-04-22	9.6500	9.7000	9.6000	9.6000	+7.263%	10	308	-34.688%
2025-04-21	9.6600	9.6600	8.9500	8.9500	-9.596%	12	309	-29.944%
2025-04-17	9.9000	9.9000	9.9000	9.9000	-1.493%	3	308	-36.667%
2025-04-16	10.6000	10.6000	10.0500	10.0500	-10.268%	3	308	-37.612%
2025-04-15	11.2000	11.2000	11.2000	11.2000	-10.040%	1	309	-44.018%
2025-04-14	12.4500	12.4500	12.4500	12.4500	+9.211%	25	310	-49.639%
2025-04-09	11.4000	11.4000	11.4000	11.4000	-2.979%	5	310	-45.000%
2025-04-07	11.6000	11.7500	11.2500	11.7500	+23.037%	3	310	-46.638%
2025-04-04	10.6000	10.6000	9.5500	9.5500	-16.007%	236	311	-34.346%
2025-04-03	11.5000	11.5000	11.3700	11.3700	-10.472%	2	344	-44.855%
2025-04-02	12.2900	13.1000	12.2900	12.7000	+0.794%	10	345	-50.630%
2025-03-28	13.1300	13.1300	12.6000	12.6000	-5.263%	14	344	-50.238%
2025-03-27	13.9000	14.0700	13.3000	13.3000	-9.029%	11	344	-52.857%
2025-03-26	15.6000	15.6000	14.6200	14.6200	-13.234%	3	344	-57.114%
2025-03-25	18.2500	18.2500	16.8500	16.8500	-6.700%	19	344	-62.789%
2025-03-21	16.7000	18.0600	16.7000	18.0600	+7.245%	10	336	-65.282%
2025-03-20	16.8400	16.8400	16.8400	16.8400	+1.141%	1	336	-62.767%
2025-03-18	16.6500	16.6500	16.6500	16.6500	-8.516%	1	337	-62.342%
2025-03-17	19.1900	19.4500	18.0000	18.2000	-3.907%	34	338	-65.549%
2025-03-14	18.4800	18.9400	18.4800	18.9400	+3.554%	4	311	-66.895%
2025-03-13	18.2900	18.2900	18.2900	18.2900	-5.964%	1	311	-65.719%
2025-03-12	19.4000	20.2900	19.2000	19.4500	+8.056%	24	311	-67.763%
2025-03-11	16.2800	18.0000	16.2800	18.0000	+13.208%	7	310	-65.167%
2025-03-10	15.9000	15.9000	15.9000	15.9000	-2.454%	16	315	-60.566%
2025-03-07	15.6500	16.3000	15.6500	16.3000	+5.229%	34	331	-61.534%
2025-03-06	15.4900	15.4900	15.4900	15.4900	-11.232%	1	316	-59.522%
2025-03-04	15.9500	17.4500	15.9500	17.4500	-0.286%	3	316	-64.069%
2025-03-03	17.5000	17.5000	17.5000	17.5000	-1.685%	1	314	-64.171%
2025-02-28	17.1500	18.9500	17.1500	17.8000	-9.415%	94	315	-64.775%
2025-02-27	19.5500	19.6500	19.5000	19.6500	-24.741%	49	307	-68.092%
2025-02-26	26.1100	26.1100	26.1100	26.1100	+9.706%	2	284	-75.986%
2025-02-25	24.9000	24.9000	23.8000	23.8000	-15.000%	3	284	-73.655%
2025-02-24	29.0000	29.0000	27.0000	28.0000	-18.009%	9	284	-77.607%
2025-02-21	34.1500	34.1500	34.1500	34.1500	+7.559%	2	287	-81.640%
2025-02-19	33.6000	39.2500	31.7500	31.7500	+3.758%	10	286	-80.252%
2025-02-18	26.3500	30.6000	26.3500	30.6000	+31.330%	17	291	-79.510%
2025-02-14	20.7400	23.3000	20.7400	23.3000	+23.085%	60	283	-73.090%
2025-02-13	16.8000	19.6000	16.0000	18.9300	+9.044%	18	283	-66.878%
2025-02-12	17.3600	17.3600	17.3600	17.3600	-2.472%	10	280	-63.882%
2025-02-11	19.5200	19.5200	17.8000	17.8000	-11.881%	8	280	-64.775%
2025-02-10	18.3000	20.2000	18.3000	20.2000	+32.459%	13	272	-68.960%
2025-02-07	15.1100	15.2500	15.1100	15.2500	+27.402%	4	260	-58.885%
2025-02-05	11.9500	12.0200	11.5500	11.9700	+13.460%	35	259	-47.619%
2025-02-04	10.2800	10.5500	10.2800	10.5500	+9.440%	2	286	-40.569%
2025-02-03	9.4700	9.6500	9.4700	9.6400	-13.543%	7	286	-34.959%
2025-01-31	11.1500	11.1500	11.1500	11.1500	+7.212%	2	281	-43.767%
2025-01-30	10.3000	10.4000	10.3000	10.4000	+0.775%	3	282	-39.712%
2025-01-29	10.2000	10.4500	10.2000	10.3200	-1.714%	5	283	-39.244%
2025-01-28	10.5000	10.5000	10.5000	10.5000	-1.408%	1	282	-40.286%
2025-01-27	11.5500	12.2500	10.6500	10.6500	-20.225%	4	282	-41.127%
2025-01-24	13.8600	13.8600	13.3500	13.3500	+20.270%	80	282	-53.034%
2025-01-15	11.1000	11.1000	11.1000	11.1000	-23.290%	1	322	-43.514%
2025-01-07	14.4700	14.4700	14.4700	14.4700	-11.768%	3	320	-56.669%
2025-01-06	16.4000	16.4000	16.4000	16.4000	+39.337%	1	320	-61.768%
2025-01-03	11.7700	11.7700	11.7700	11.7700	+6.709%	10	320	-46.729%
2025-01-02	11.2500	11.2500	11.0300	11.0300	-4.170%	5	315	-43.155%
2024-12-30	11.0500	11.5100	10.9200	11.5100	-4.003%	32	315	-45.526%
2024-12-27	12.3300	12.4800	11.9900	11.9900	-11.513%	48	315	-47.706%
2024-12-26	13.3900	13.5500	13.3900	13.5500	+9.098%	21	323	-53.727%
2024-12-20	11.8500	12.4200	11.8500	12.4200	-0.878%	28	309	-49.517%
2024-12-18	13.2000	13.9200	12.5300	12.5300	-5.576%	16	306	-49.960%
2024-12-17	13.5000	13.6000	13.2700	13.2700	-8.356%	3	305	-52.751%
2024-12-16	14.4800	14.4800	14.4800	14.4800	-6.881%	8	296	-56.699%
2024-12-13	16.0000	16.0000	15.5500	15.5500	-7.440%	4	296	-59.678%
2024-12-12	16.9500	16.9500	16.8000	16.8000	-0.592%	2	296	-62.679%
2024-12-11	16.8300	16.9000	16.1500	16.9000	-10.345%	6	296	-62.899%
2024-12-10	20.5000	20.5000	18.8500	18.8500	-18.043%	15	292	-66.737%
2024-12-09	23.0000	23.0000	23.0000	23.0000	+10.206%	2	293	-72.739%
2024-12-06	20.7800	21.5300	20.7800	20.8700	+3.831%	32	294	-69.957%
2024-12-05	20.2200	20.7500	19.1800	20.1000	-0.692%	10	290	-68.806%
2024-12-04	19.4000	20.2400	19.0200	20.2400	+7.033%	10	288	-69.022%
2024-12-03	21.7500	22.2500	18.9100	18.9100	-8.070%	23	289	-66.843%
2024-12-02	16.7300	21.9300	15.9100	20.5700	+52.370%	67	290	-69.519%
2024-11-29	13.5000	13.5000	13.5000	13.5000	-11.184%	2	285	-53.556%
2024-11-26	16.0000	16.0000	15.2000	15.2000	+10.949%	5	284	-58.750%
2024-11-22	13.3900	14.2100	13.3900	13.7000	+17.395%	158	284	-54.234%
2024-11-21	10.0500	12.4000	9.9600	11.6700	+43.190%	276	277	-46.272%
2024-11-18	7.2700	8.1500	7.2700	8.1500	+64.646%	2	72	-23.067%
2024-11-15	4.4600	4.9500	4.4600	4.9500	+2.484%	10	73	+26.667%
2024-11-14	5.0000	5.0000	4.2500	4.8300	-25.920%	13	74	+29.814%
2024-11-11	6.2900	6.5200	6.2900	6.5200	-14.211%	2	73	-3.834%
2024-11-08	8.2000	8.2000	7.6000	7.6000	-4.403%	16	73	-17.500%
2024-11-07	7.9500	7.9500	7.9500	7.9500	+34.518%	2	80	-21.132%
2024-11-06	5.9100	5.9100	5.9100	5.9100	-39.694%	1	78	+6.091%
2024-11-05	9.3000	9.8000	9.3000	9.8000	+4.813%	3	78	-36.020%
2024-11-01	9.3500	9.3500	9.3500	9.3500	-33.688%	2	79	-32.941%
2024-10-30	14.0000	14.1000	14.0000	14.1000	-35.172%	2	80	-55.532%
2024-10-18	23.1000	23.1400	21.6000	21.7500	-3.032%	22	80	-71.172%
2024-10-17	22.4300	22.4300	22.4300	22.4300	-4.553%	5	80	-72.046%
2024-10-14	23.5000	23.5000	23.5000	23.5000	+7.798%	1	85	-73.319%