Dark

SMCI20270115C45
SMCI Jan 15 2027 45.00 Call (SMCI270115C00045000)
option OPRA

EOD

Sep 17, 2026

5.50+67.173%(+2.21)317

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.5000	5.8500	4.5000	5.5000	+67.173%	317	10,566	0.000%
2026-09-16	3.6200	3.9000	3.2900	3.2900	-6.000%	63	10,453	+67.173%
2026-09-15	3.7000	3.7500	3.5000	3.5000	-14.634%	25	10,445	+57.143%
2026-09-14	4.4500	4.5500	4.1000	4.1000	-26.786%	32	10,445	+34.146%
2026-09-11	4.3500	5.6500	4.3200	5.6000	+33.333%	61	10,447	-1.786%
2026-09-10	4.7500	5.1500	4.2000	4.2000	-18.447%	64	10,417	+30.952%
2026-09-09	5.7000	5.7500	5.0600	5.1500	-14.167%	41	10,411	+6.796%
2026-09-08	6.0800	6.7000	6.0000	6.0000	+6.195%	104	10,411	-8.333%
2026-09-04	5.0400	6.1500	5.0400	5.6500	+22.826%	235	10,335	-2.655%
2026-09-03	4.1900	4.6500	3.9700	4.6000	+9.524%	38	10,335	+19.565%
2026-09-02	4.5000	4.5000	3.6500	4.2000	0.000%	11	10,310	+30.952%
2026-09-01	4.1200	4.2600	3.8500	4.2000	-8.297%	50	10,312	+30.952%
2026-08-31	4.2100	4.6900	4.2100	4.5800	-4.583%	155	10,312	+20.087%
2026-08-28	4.9100	5.2000	4.5800	4.8000	-9.434%	163	10,228	+14.583%
2026-08-27	5.1800	5.5500	5.0000	5.3000	+7.071%	282	10,218	+3.774%
2026-08-26	5.2000	5.3000	4.9500	4.9500	-10.163%	180	10,194	+11.111%
2026-08-25	4.7500	5.6000	4.7500	5.5100	+37.750%	81	10,288	-0.181%
2026-08-24	4.7700	4.7700	3.6500	4.0000	-19.679%	129	10,303	+37.500%
2026-08-21	5.1500	5.1500	4.7900	4.9800	+2.259%	87	10,342	+10.442%
2026-08-20	5.4000	5.6000	4.4000	4.8700	+2.526%	310	10,386	+12.936%
2026-08-19	5.1000	5.2200	4.6000	4.7500	-8.478%	36	10,356	+15.789%
2026-08-18	5.2500	5.6500	4.7400	5.1900	-8.466%	84	10,386	+5.973%
2026-08-17	6.4100	6.4100	5.4800	5.6700	-16.248%	89	10,422	-2.998%
2026-08-14	6.8200	7.2000	6.3700	6.7700	-0.147%	95	10,421	-18.759%
2026-08-13	5.8500	8.3300	5.8500	6.7800	+20.000%	790	10,417	-18.879%
2026-08-12	4.4200	5.7000	4.4200	5.6500	+76.563%	408	10,359	-2.655%
2026-08-11	3.7500	3.8500	3.2000	3.2000	-13.978%	112	10,380	+71.875%
2026-08-10	3.9500	4.3500	3.7000	3.7200	+1.918%	90	10,414	+47.849%
2026-08-07	3.4100	3.7000	3.4100	3.6500	+7.353%	47	10,412	+50.685%
2026-08-06	3.8500	3.8500	3.4000	3.4000	-9.333%	4	10,402	+61.765%
2026-08-05	4.5600	4.6800	3.7500	3.7500	-10.714%	283	10,403	+46.667%
2026-08-04	3.3500	4.2800	3.3500	4.2000	+42.373%	1,556	10,400	+30.952%
2026-08-03	2.7100	3.0000	2.7100	2.9500	+11.742%	24	9,296	+86.441%
2026-07-31	2.5600	2.6400	2.5100	2.6400	-1.859%	61	9,304	+108.333%
2026-07-30	2.7000	2.8000	2.6500	2.6900	+19.556%	20	9,296	+104.461%
2026-07-29	2.8000	2.8000	2.2500	2.2500	-29.907%	181	9,294	+144.444%
2026-07-27	3.7000	3.7000	3.0400	3.2100	-13.243%	11	9,292	+71.340%
2026-07-24	3.9500	4.0300	3.7000	3.7000	-12.114%	180	9,293	+48.649%
2026-07-23	4.0100	4.7000	4.0100	4.2100	+5.250%	495	9,276	+30.641%
2026-07-22	3.5500	4.6500	3.5500	4.0000	+77.778%	1,557	9,688	+37.500%
2026-07-21	2.0000	2.2500	2.0000	2.2500	+19.048%	20	9,686	+144.444%
2026-07-20	2.0100	2.0100	1.7800	1.8900	-12.500%	165	9,673	+191.005%
2026-07-17	1.8100	2.1600	1.8100	2.1600	+3.846%	96	9,754	+154.630%
2026-07-16	2.3300	2.5000	2.0300	2.0800	-16.800%	86	9,732	+164.423%
2026-07-15	2.8900	2.8900	2.5000	2.5000	-9.091%	50	9,729	+120.000%
2026-07-14	2.9000	3.0200	2.7500	2.7500	-1.079%	75	9,724	+100.000%
2026-07-13	3.1400	3.1400	2.7800	2.7800	-15.758%	15	9,726	+97.842%
2026-07-10	3.3500	3.4600	3.3000	3.3000	-4.348%	68	9,726	+66.667%
2026-07-09	3.5500	3.6500	3.4000	3.4500	+2.679%	101	9,699	+59.420%
2026-07-08	2.9500	3.3600	2.8600	3.3600	+20.430%	335	9,753	+63.690%
2026-07-07	2.9000	2.9000	2.6500	2.7900	-7.000%	9	10,016	+97.133%
2026-07-06	3.2000	3.2500	3.0000	3.0000	-4.153%	17	10,012	+83.333%
2026-07-02	3.7000	3.7000	3.0600	3.1300	-7.670%	37	9,995	+75.719%
2026-07-01	3.3500	3.4500	3.2000	3.3900	-16.296%	40	9,995	+62.242%
2026-06-30	3.6000	4.1400	3.6000	4.0500	+17.052%	530	9,974	+35.802%
2026-06-29	3.9700	4.0000	3.3000	3.4600	-19.907%	59	9,956	+58.960%
2026-06-26	4.7100	4.7100	4.1900	4.3200	-11.837%	124	9,935	+27.315%
2026-06-25	5.1600	5.1600	4.9000	4.9000	-7.547%	326	9,923	+12.245%
2026-06-24	5.8100	5.8100	5.1000	5.3000	-7.666%	137	9,821	+3.774%
2026-06-23	6.2000	6.2000	5.7400	5.7400	-17.172%	125	9,753	-4.181%
2026-06-22	4.8900	7.6200	4.8900	6.9300	+55.034%	1,246	9,630	-20.635%
2026-06-18	4.1500	4.4700	4.1500	4.4700	+31.471%	28	10,374	+23.043%
2026-06-17	3.9000	4.0000	3.4000	3.4000	-16.256%	49	10,374	+61.765%
2026-06-16	4.5300	4.5300	3.9700	4.0600	-11.931%	56	10,374	+35.468%
2026-06-15	4.7500	4.8000	4.5900	4.6100	+0.217%	245	10,131	+19.306%
2026-06-12	4.6000	5.2500	4.5500	4.6000	-14.339%	139	10,131	+19.565%
2026-06-11	4.2000	5.3700	3.9500	5.3700	+25.175%	111	10,131	+2.421%
2026-06-10	6.7500	7.2000	4.2900	4.2900	-54.842%	293	10,115	+28.205%
2026-06-09	11.7900	11.7900	8.2400	9.5000	-20.502%	818	10,071	-42.105%
2026-06-08	10.6700	12.2000	10.4900	11.9500	+19.500%	257	9,674	-53.975%
2026-06-05	12.0000	12.0000	9.8000	10.0000	-28.469%	585	9,734	-45.000%
2026-06-04	12.7500	14.1000	12.7500	13.9800	-0.710%	57	9,214	-60.658%
2026-06-03	16.0100	16.0100	13.0000	14.0800	-13.354%	280	9,233	-60.938%
2026-06-02	15.1500	17.0500	15.1500	16.2500	+11.149%	193	9,128	-66.154%
2026-06-01	13.6000	14.8500	12.8500	14.6200	+8.296%	157	9,073	-62.380%
2026-05-29	12.1000	15.4200	12.1000	13.5000	+32.353%	599	9,103	-59.259%
2026-05-28	7.9500	11.7000	7.9500	10.2000	+28.463%	1,313	8,971	-46.078%
2026-05-27	7.8500	8.2500	7.2200	7.9400	+6.577%	446	9,135	-30.730%
2026-05-26	6.3500	7.8000	6.3500	7.4500	+19.200%	284	8,766	-26.174%
2026-05-22	5.5000	6.4000	5.5000	6.2500	+25.000%	176	8,746	-12.000%
2026-05-21	4.8500	5.0000	4.6000	5.0000	-5.123%	18	8,604	+10.000%
2026-05-20	4.3000	5.4300	4.2500	5.2700	+28.537%	1,029	8,604	+4.364%
2026-05-19	3.8500	4.2000	3.7300	4.1000	+3.797%	1,223	9,002	+34.146%
2026-05-18	3.7000	3.9500	3.5500	3.9500	-5.952%	59	9,002	+39.241%
2026-05-15	4.4500	4.4500	4.1000	4.2000	-14.286%	46	9,002	+30.952%
2026-05-14	4.7500	5.3000	4.7500	4.9000	+4.034%	119	8,406	+12.245%
2026-05-13	4.6500	4.8000	4.5700	4.7100	-2.887%	42	8,405	+16.773%
2026-05-12	5.1800	5.2700	4.4000	4.8500	-10.185%	1,031	8,405	+13.402%
2026-05-11	6.0900	6.4500	5.4000	5.4000	-12.195%	64	8,405	+1.852%
2026-05-08	5.0500	6.2000	5.0500	6.1500	+17.143%	62	7,894	-10.569%
2026-05-07	5.7000	6.2000	5.1500	5.2500	-7.895%	521	7,870	+4.762%
2026-05-06	4.1200	5.7900	4.1200	5.7000	+75.385%	3,039	7,679	-3.509%
2026-05-05	3.2000	3.2800	3.1000	3.2500	-1.515%	16	7,036	+69.231%
2026-05-04	3.3500	3.4700	3.3000	3.3000	+10.000%	510	7,041	+66.667%
2026-05-01	3.3500	3.3500	3.0000	3.0000	-4.762%	507	6,974	+83.333%
2026-04-30	3.0000	3.1500	2.9000	3.1500	+12.500%	16	6,974	+74.603%
2026-04-29	2.8900	2.8900	2.8000	2.8000	-9.677%	2	6,982	+96.429%
2026-04-28	3.0500	3.2500	3.0000	3.1000	-8.012%	1,004	6,980	+77.419%
2026-04-27	3.7500	3.7700	3.2500	3.3700	-10.133%	16	6,632	+63.205%
2026-04-24	3.0000	3.7500	3.0000	3.7500	+31.579%	1,517	6,630	+46.667%
2026-04-23	2.8200	3.0000	2.7000	2.8500	-20.833%	1,550	8,119	+92.982%
2026-04-22	3.5200	3.6000	3.5200	3.6000	+9.091%	3	7,323	+52.778%
2026-04-21	3.5700	3.7200	3.3000	3.3000	-2.941%	54	7,302	+66.667%
2026-04-20	3.3000	3.4000	3.3000	3.4000	+6.583%	18	7,302	+61.765%
2026-04-17	3.4500	3.4500	3.1900	3.1900	-3.916%	32	7,314	+72.414%
2026-04-16	2.8300	3.3200	2.8300	3.3200	+17.730%	289	7,289	+65.663%
2026-04-15	2.8700	2.8900	2.8200	2.8200	+0.714%	18	7,363	+95.035%
2026-04-14	2.8200	2.8200	2.8000	2.8000	+11.554%	25	7,353	+96.429%
2026-04-13	2.2500	2.6000	2.1900	2.5100	+0.803%	63	7,332	+119.124%
2026-04-10	2.2100	2.5000	2.2100	2.4900	+15.814%	26	7,369	+120.884%
2026-04-09	2.1500	2.1500	2.1000	2.1500	-2.273%	203	7,370	+155.814%
2026-04-08	2.1700	2.2000	2.1700	2.2000	+8.911%	7	7,470	+150.000%
2026-04-07	1.9500	2.0200	1.8700	2.0200	-1.942%	11	7,469	+172.277%
2026-04-06	2.0800	2.3600	2.0600	2.0600	-5.505%	8	7,471	+166.990%
2026-04-02	1.8800	2.2000	1.8800	2.1800	+14.737%	29	7,485	+152.294%
2026-04-01	1.8200	2.1200	1.8200	1.9000	-7.317%	2,024	7,485	+189.474%
2026-03-31	1.8500	2.0500	1.8500	2.0500	+13.889%	37	8,866	+168.293%
2026-03-30	2.1000	2.1700	1.8000	1.8000	-10.000%	24	8,877	+205.556%
2026-03-27	2.0300	2.0700	2.0000	2.0000	-9.091%	13	8,868	+175.000%
2026-03-26	2.6700	2.6700	2.1600	2.2000	-20.000%	41	8,877	+150.000%
2026-03-25	2.2800	2.7500	2.2800	2.7500	+24.434%	1,387	8,935	+100.000%
2026-03-24	2.0500	2.2500	1.9900	2.2100	+9.406%	120	10,060	+148.869%
2026-03-23	1.7400	2.1300	1.6600	2.0200	+9.189%	579	10,051	+172.277%
2026-03-20	2.0100	2.4000	1.5800	1.8500	-54.878%	1,995	10,080	+197.297%
2026-03-19	4.1000	4.1000	3.8700	4.1000	0.000%	545	9,039	+34.146%
2026-03-18	4.3000	4.4400	4.1000	4.1000	-7.865%	1,053	9,046	+34.146%
2026-03-17	4.5400	4.5400	4.4500	4.4500	-6.316%	503	8,053	+23.596%
2026-03-16	4.6500	4.7500	4.5900	4.7500	+10.209%	2,549	8,053	+15.789%
2026-03-13	4.3500	4.5000	4.3000	4.3100	-3.146%	544	8,109	+27.610%
2026-03-12	5.0500	5.0500	4.4500	4.4500	-7.292%	2,750	7,656	+23.596%
2026-03-11	5.0000	5.0300	4.8000	4.8000	-3.030%	3,102	5,499	+14.583%
2026-03-10	4.8500	5.0500	4.8500	4.9500	-1.000%	439	7,611	+11.111%
2026-03-09	4.5500	5.0000	4.5500	5.0000	+2.041%	1,005	7,933	+10.000%
2026-03-06	4.8500	5.0300	4.8500	4.9000	-2.000%	1,523	7,623	+12.245%
2026-03-05	5.4500	5.5500	5.0000	5.0000	-3.846%	44	6,850	+10.000%
2026-03-04	4.7100	5.4000	4.7100	5.2000	+15.044%	1,553	6,845	+5.769%
2026-03-03	4.5000	4.5200	4.3500	4.5200	-7.755%	1,508	6,841	+21.681%
2026-03-02	4.6000	5.0200	4.6000	4.9000	-6.130%	1,043	5,341	+12.245%
2026-02-27	5.4300	5.4300	5.2200	5.2200	+4.192%	40	5,615	+5.364%
2026-02-26	4.8500	5.0100	4.8500	5.0100	-13.918%	1,463	5,608	+9.780%
2026-02-25	5.2000	5.9000	5.2000	5.8200	+24.094%	2,384	5,514	-5.498%
2026-02-24	4.7000	4.8000	4.6000	4.6900	-8.039%	1,013	5,514	+17.271%
2026-02-23	5.1500	5.1500	5.1000	5.1000	-5.904%	21	5,258	+7.843%
2026-02-20	5.3600	5.6500	5.2700	5.4200	+1.308%	63	5,278	+1.476%
2026-02-19	5.2000	5.3900	4.9300	5.3500	+28.916%	511	5,335	+2.804%
2026-02-18	4.5300	4.6100	4.1500	4.1500	-12.262%	55	5,834	+32.530%
2026-02-17	4.5900	4.8000	4.4000	4.7300	-1.458%	63	5,818	+16.279%
2026-02-13	4.9000	5.0300	4.8000	4.8000	-0.621%	18	5,833	+14.583%
2026-02-12	5.3000	5.3000	4.8300	4.8300	-11.376%	569	5,833	+13.872%
2026-02-11	5.5900	5.8500	5.4500	5.4500	-11.238%	505	5,470	+0.917%
2026-02-10	6.2500	6.5900	6.0000	6.1400	-1.127%	523	4,975	-10.423%
2026-02-09	6.1000	6.3500	6.1000	6.2100	-8.676%	25	4,469	-11.433%
2026-02-06	6.0000	6.8000	6.0000	6.8000	+27.820%	709	4,449	-19.118%
2026-02-05	5.9000	5.9000	4.6500	5.3200	-13.355%	52	4,535	+3.383%
2026-02-04	5.7500	7.1300	5.6200	6.1400	+27.917%	239	4,496	-10.423%
2026-02-03	4.7500	4.8800	4.5000	4.8000	-3.030%	261	4,480	+14.583%
2026-02-02	4.7000	4.9500	4.7000	4.9500	+4.211%	12	4,468	+11.111%
2026-01-30	4.8500	5.0300	4.5500	4.7500	-3.651%	20	4,459	+15.789%
2026-01-29	5.2500	5.2500	4.6500	4.9300	-8.704%	58	4,465	+11.562%
2026-01-28	5.6000	5.9000	5.4000	5.4000	+0.559%	142	4,466	+1.852%
2026-01-27	5.1000	5.3700	4.9600	5.3700	+3.269%	19	4,472	+2.421%
2026-01-26	5.2500	5.5000	5.2000	5.2000	-9.408%	39	4,468	+5.769%
2026-01-23	6.2800	6.2800	5.5500	5.7400	-4.333%	41	4,466	-4.181%
2026-01-22	6.5000	6.5000	5.9000	6.0000	+4.167%	71	4,454	-8.333%
2026-01-21	5.6000	6.0000	5.5000	5.7600	+5.688%	186	4,417	-4.514%
2026-01-20	5.1000	5.6300	5.1000	5.4500	-13.492%	69	4,244	+0.917%
2026-01-16	5.0500	6.3500	5.0500	6.3000	+36.957%	235	4,304	-12.698%
2026-01-15	4.5000	4.7200	4.4500	4.6000	+9.524%	271	4,304	+19.565%
2026-01-14	4.0100	4.3400	4.0100	4.2000	-0.238%	16	4,227	+30.952%
2026-01-13	4.5000	4.5000	4.0000	4.2100	-13.196%	156	4,223	+30.641%
2026-01-12	4.7300	4.9500	4.6500	4.8500	-4.902%	69	4,201	+13.402%
2026-01-09	4.8500	5.3000	4.8500	5.1000	+6.250%	104	4,240	+7.843%
2026-01-08	4.7500	4.8000	4.6500	4.8000	-1.031%	50	4,276	+14.583%
2026-01-07	4.9300	4.9300	4.8500	4.8500	0.000%	3	4,271	+13.402%
2026-01-06	4.8000	5.0500	4.7000	4.8500	-0.818%	16	4,272	+13.402%
2026-01-05	5.8000	5.8000	4.8900	4.8900	-7.736%	22	4,263	+12.474%
2026-01-02	5.1000	5.4400	5.0800	5.3000	+20.455%	134	4,261	+3.774%
2025-12-31	4.5000	4.5000	4.4000	4.4000	-6.383%	28	4,241	+25.000%
2025-12-30	4.7500	4.8000	4.7000	4.7000	-3.093%	34	4,241	+17.021%
2025-12-29	5.0000	5.0000	4.8500	4.8500	-1.423%	66	4,249	+13.402%
2025-12-26	4.8800	4.9300	4.8800	4.9200	-1.600%	7	4,236	+11.789%
2025-12-24	5.1000	5.1000	5.0000	5.0000	-0.990%	8	4,238	+10.000%
2025-12-23	5.0500	5.0500	5.0000	5.0500	-5.253%	15	4,238	+8.911%
2025-12-22	5.5200	5.6500	5.3000	5.3300	-3.964%	97	4,235	+3.189%
2025-12-19	5.0200	5.5500	4.9800	5.5500	+16.109%	34	4,282	-0.901%
2025-12-18	4.9900	5.0000	4.7200	4.7800	-3.434%	42	4,267	+15.063%
2025-12-17	5.6800	5.7500	4.9500	4.9500	-13.158%	54	4,236	+11.111%
2025-12-16	5.7000	5.8000	5.5000	5.7000	0.000%	8	4,228	-3.509%
2025-12-15	6.4000	6.4000	5.7000	5.7000	-9.524%	33	4,220	-3.509%
2025-12-12	6.4000	6.7300	6.3000	6.3000	-8.029%	63	4,196	-12.698%
2025-12-11	6.9500	6.9500	6.6500	6.8500	-8.300%	29	4,154	-19.708%
2025-12-10	7.6000	7.6000	7.4000	7.4700	-2.987%	28	4,151	-26.372%
2025-12-09	7.5500	7.7300	7.5500	7.7000	-3.145%	11	4,131	-28.571%
2025-12-08	7.7500	7.9500	7.7500	7.9500	+8.163%	46	4,138	-30.818%
2025-12-05	7.0800	7.5300	7.0000	7.3500	0.000%	68	4,110	-25.170%
2025-12-04	6.8000	7.3500	6.8000	7.3500	+5.000%	56	4,104	-25.170%
2025-12-03	6.8000	7.0000	6.8000	7.0000	-0.285%	13	4,055	-21.429%
2025-12-02	7.0500	7.5000	6.9500	7.0200	+0.286%	16	4,042	-21.652%
2025-12-01	7.0800	7.0800	6.8000	7.0000	-1.961%	29	4,038	-21.429%
2025-11-28	7.1500	7.2200	7.0000	7.1400	+2.000%	74	4,028	-22.969%
2025-11-26	6.9300	7.0000	6.8500	7.0000	+2.489%	21	3,999	-21.429%
2025-11-25	6.8500	6.8700	6.5500	6.8300	-6.821%	17	3,999	-19.473%
2025-11-24	7.2500	7.3300	7.2300	7.3300	+4.119%	11	3,998	-24.966%
2025-11-21	7.1300	7.1300	6.7700	7.0400	+2.475%	28	3,993	-21.875%
2025-11-20	8.3400	8.3400	6.8700	6.8700	-14.658%	88	3,985	-19.942%
2025-11-19	8.5000	8.5000	7.7100	8.0500	-8.523%	121	3,943	-31.677%
2025-11-18	7.9700	8.9000	7.9700	8.8000	+10.692%	65	3,830	-37.500%
2025-11-17	8.9000	9.2000	7.9500	7.9500	-14.332%	26	3,829	-30.818%
2025-11-14	8.1500	9.8500	8.0500	9.2800	+8.159%	88	3,813	-40.733%
2025-11-13	9.5000	9.5000	8.4000	8.5800	-14.286%	89	3,756	-35.897%
2025-11-12	10.6300	10.6300	9.8900	10.0100	-6.449%	74	3,778	-45.055%
2025-11-11	11.0000	11.0000	10.5500	10.7000	-7.759%	51	3,720	-48.598%
2025-11-10	12.3600	12.5500	11.5000	11.6000	0.000%	48	3,698	-52.586%
2025-11-07	11.0500	11.6000	10.6700	11.6000	0.000%	156	3,664	-52.586%
2025-11-06	12.9500	13.4500	11.6000	11.6000	-10.425%	66	3,653	-52.586%
2025-11-05	14.0700	14.2200	12.8500	12.9500	-23.509%	417	3,636	-57.529%
2025-11-04	18.2000	18.2000	16.9300	16.9300	-13.179%	9	3,467	-67.513%
2025-11-03	20.2400	20.2400	19.5000	19.5000	-1.515%	33	3,454	-71.795%
2025-10-31	19.4800	19.8000	19.4800	19.8000	+4.485%	13	3,454	-72.222%
2025-10-30	20.0000	20.0000	18.9500	18.9500	-6.420%	21	3,445	-70.976%
2025-10-29	21.5000	21.5000	20.0000	20.2500	-3.341%	26	3,446	-72.840%
2025-10-28	20.4000	21.3400	20.3000	20.9500	+12.332%	21	3,460	-73.747%
2025-10-27	17.6500	19.2700	17.6500	18.6500	+7.741%	22	3,469	-70.509%
2025-10-24	17.5200	17.7000	17.2500	17.3100	+4.909%	28	3,469	-68.226%
2025-10-23	19.5500	19.5500	16.5000	16.5000	-15.211%	582	3,464	-66.667%
2025-10-22	20.0000	20.0000	18.8100	19.4600	-12.144%	44	3,760	-71.737%
2025-10-21	21.7300	22.1500	21.7300	22.1500	+11.028%	3	3,744	-75.169%
2025-10-17	20.7000	20.7000	19.9500	19.9500	-4.362%	7	3,745	-72.431%
2025-10-16	22.4000	22.4000	20.8500	20.8600	-2.977%	8	3,749	-73.634%
2025-10-15	21.3300	21.5000	21.1000	21.5000	+4.318%	11	3,750	-74.419%
2025-10-14	21.0000	22.0000	20.6100	20.6100	-7.078%	27	3,739	-73.314%
2025-10-13	22.5000	22.5000	22.1800	22.1800	+6.124%	3	3,755	-75.203%
2025-10-10	21.5700	21.7500	20.9000	20.9000	-15.041%	8	3,758	-73.684%
2025-10-09	24.1500	24.6000	24.0500	24.6000	-1.600%	13	3,757	-77.642%
2025-10-08	21.8800	25.0000	21.8500	25.0000	+13.636%	25	3,758	-78.000%
2025-10-07	23.5000	23.5000	21.2800	22.0000	+2.756%	26	3,781	-75.000%
2025-10-06	20.8000	22.0000	20.8000	21.4100	+15.356%	49	3,781	-74.311%
2025-10-03	19.8700	19.8700	18.2000	18.5600	-4.576%	21	3,817	-70.366%
2025-10-02	19.0000	19.4500	18.4800	19.4500	+2.368%	215	3,828	-71.722%
2025-10-01	16.2000	19.0000	16.1800	19.0000	+22.186%	96	3,975	-71.053%
2025-09-30	14.5000	15.8500	14.5000	15.5500	+5.782%	181	3,974	-64.630%
2025-09-29	14.4500	15.0900	14.3000	14.7000	+4.255%	121	3,886	-62.585%
2025-09-26	13.9000	14.1000	13.5900	14.1000	-6.623%	19	3,781	-60.993%
2025-09-25	13.5500	15.1000	13.2500	15.1000	+3.780%	28	3,776	-63.576%
2025-09-24	15.3700	15.4000	14.5500	14.5500	-1.556%	40	3,779	-62.199%
2025-09-23	15.0300	15.1600	14.2800	14.7800	-0.805%	16	3,802	-62.788%
2025-09-22	14.1500	16.0500	14.1500	14.9000	+4.561%	472	3,800	-63.087%
2025-09-19	14.1600	14.2500	13.9000	14.2500	+1.064%	69	4,077	-61.404%
2025-09-18	13.4500	14.1500	13.3500	14.1000	+4.911%	61	4,056	-60.993%
2025-09-17	13.1900	13.4400	12.8000	13.4400	+1.664%	18	4,054	-59.077%
2025-09-16	13.2500	13.5500	13.1400	13.2200	-4.133%	30	4,053	-58.396%
2025-09-15	13.2500	13.7900	12.9700	13.7900	+3.296%	36	4,052	-60.116%
2025-09-12	14.5000	14.5000	13.2000	13.3500	+5.118%	72	4,055	-58.801%
2025-09-11	12.5000	12.8700	12.3600	12.7000	+1.034%	44	4,023	-56.693%
2025-09-10	12.5000	13.6500	12.3000	12.5700	+5.630%	63	4,022	-56.245%
2025-09-09	10.3900	11.9000	10.1500	11.9000	+20.202%	56	4,014	-53.782%
2025-09-08	10.3500	10.5000	9.9000	9.9000	-0.802%	12	4,022	-44.444%
2025-09-05	10.1000	10.3000	9.9800	9.9800	-3.668%	6	4,019	-44.890%
2025-09-04	10.0000	10.4700	10.0000	10.3600	+2.069%	27	4,018	-46.911%
2025-09-03	10.7100	10.7100	10.1500	10.1500	-2.216%	12	4,002	-45.813%
2025-09-02	10.2000	10.7200	10.2000	10.3800	-7.733%	20	4,002	-47.013%
2025-08-29	11.5500	11.5500	11.2000	11.2500	-11.417%	39	3,982	-51.111%
2025-08-28	13.9500	13.9500	12.7000	12.7000	-5.011%	167	3,982	-56.693%
2025-08-27	13.1500	13.4500	13.0000	13.3700	+2.452%	67	3,838	-58.863%
2025-08-26	12.8600	13.0500	12.7500	13.0500	-1.361%	55	3,807	-57.854%
2025-08-25	12.7500	13.5500	12.7400	13.2300	+2.558%	85	3,779	-58.428%
2025-08-22	12.3400	12.9000	12.3400	12.9000	+8.586%	11	3,801	-57.364%
2025-08-21	12.1300	12.3200	11.8500	11.8800	-1.818%	128	3,800	-53.704%
2025-08-20	12.6000	12.6000	11.5000	12.1000	-3.586%	163	3,875	-54.545%
2025-08-19	13.6200	13.6200	12.5500	12.5500	-13.448%	65	3,760	-56.175%
2025-08-18	14.3000	14.5000	14.3000	14.5000	+5.072%	13	3,761	-62.069%
2025-08-15	14.5000	14.5000	13.5000	13.8000	-2.611%	38	3,759	-60.145%
2025-08-14	14.0500	14.2000	13.8500	14.1700	-5.847%	41	3,774	-61.186%
2025-08-13	15.0000	15.0500	14.6000	15.0500	-0.199%	28	3,752	-63.455%
2025-08-12	14.2200	15.0800	14.2200	15.0800	+4.000%	11	3,740	-63.528%
2025-08-11	14.3500	15.0700	14.3500	14.5000	+2.619%	89	3,738	-62.069%
2025-08-08	15.7000	15.7000	14.1000	14.1300	-10.852%	370	3,736	-61.076%
2025-08-07	16.7000	16.9800	15.7500	15.8500	-0.938%	67	3,415	-65.300%
2025-08-06	16.7100	18.0000	14.6500	16.0000	-34.827%	635	3,373	-65.625%
2025-08-05	26.0400	26.0400	24.5000	24.5500	-3.536%	5	3,161	-77.597%
2025-08-04	25.6000	25.9200	25.4500	25.4500	+7.384%	27	3,162	-78.389%
2025-08-01	23.0000	24.7500	23.0000	23.7000	-8.317%	204	3,183	-76.793%
2025-07-31	26.4000	26.4000	25.8500	25.8500	-4.259%	4	3,239	-78.723%
2025-07-30	28.0600	28.0600	27.0000	27.0000	+5.882%	5	3,239	-79.630%
2025-07-29	26.9000	27.3000	25.5000	25.5000	-2.746%	7	3,244	-78.431%
2025-07-28	23.6000	26.2200	23.6000	26.2200	+23.972%	73	3,246	-79.024%
2025-07-25	20.3300	21.1500	20.0000	21.1500	+2.670%	6	3,309	-73.995%
2025-07-24	19.9000	21.0900	19.9000	20.6000	+3.258%	28	3,311	-73.301%
2025-07-23	19.5600	20.3000	19.5600	19.9500	+6.061%	9	3,312	-72.431%
2025-07-22	19.9800	20.0000	18.3900	18.8100	-11.064%	112	3,317	-70.760%
2025-07-21	21.1500	21.1500	21.1500	21.1500	+3.322%	8	3,418	-73.995%
2025-07-18	21.2000	21.3100	20.4700	20.4700	-5.972%	18	3,426	-73.131%
2025-07-17	22.1400	22.1400	21.7700	21.7700	0.000%	10	3,439	-74.736%
2025-07-16	21.4600	21.7700	21.2500	21.7700	-2.595%	14	3,444	-74.736%
2025-07-15	21.4200	22.6500	21.4200	22.3500	+12.425%	51	3,453	-75.391%
2025-07-14	19.6000	19.8800	19.5500	19.8800	+0.760%	9	3,481	-72.334%
2025-07-11	19.6300	20.2500	19.6300	19.7300	-2.999%	86	3,488	-72.124%
2025-07-10	21.0000	21.5000	20.3000	20.3400	+2.727%	101	3,567	-72.960%
2025-07-09	19.5500	19.8000	19.5500	19.8000	+0.253%	60	3,536	-72.222%
2025-07-08	18.7100	19.7500	18.7100	19.7500	+7.923%	5	3,567	-72.152%
2025-07-07	18.4700	18.8000	18.3000	18.3000	-7.342%	9	3,570	-69.945%
2025-07-03	20.3700	20.3700	19.7500	19.7500	+0.611%	7	3,573	-72.152%
2025-07-02	18.7000	19.8500	18.7000	19.6300	+3.862%	20	3,573	-71.982%
2025-07-01	19.5000	19.5000	18.5000	18.9000	-6.851%	35	3,604	-70.899%
2025-06-30	20.1500	21.3000	20.1500	20.2900	+5.677%	91	3,584	-72.893%
2025-06-27	20.0500	20.2800	19.0500	19.2000	-6.524%	33	3,519	-71.354%
2025-06-26	19.0000	20.6600	18.2700	20.5400	+11.630%	62	3,518	-73.223%
2025-06-25	15.9800	18.7200	15.9800	18.4000	+18.024%	100	3,532	-70.109%
2025-06-24	13.6600	15.6300	13.6600	15.5900	+6.416%	28	3,497	-64.721%
2025-06-23	16.4400	17.0000	14.6500	14.6500	-13.874%	53	3,512	-62.457%
2025-06-20	18.1000	18.1000	16.9500	17.0100	-0.990%	140	3,487	-67.666%
2025-06-18	16.5500	17.8200	16.5000	17.1800	+5.399%	217	3,454	-67.986%
2025-06-17	16.2700	16.3000	16.1200	16.3000	-1.511%	15	3,454	-66.258%
2025-06-16	15.9000	16.7500	15.9000	16.5500	+9.313%	20	3,468	-66.767%
2025-06-13	15.6500	16.2000	15.1400	15.1400	-9.124%	26	3,464	-63.672%
2025-06-12	16.6500	16.9000	16.6500	16.6600	+1.709%	35	3,461	-66.987%
2025-06-11	16.7000	17.1500	16.3000	16.3800	+1.236%	21	3,432	-66.422%
2025-06-10	16.1200	16.1800	15.9000	16.1800	-1.341%	13	3,441	-66.007%
2025-06-09	15.9000	16.6000	15.9000	16.4000	+6.494%	21	3,435	-66.463%
2025-06-06	15.8000	15.9200	15.3800	15.4000	+0.984%	54	3,430	-64.286%
2025-06-05	17.1000	17.1000	15.0000	15.2500	-10.819%	45	3,437	-63.934%
2025-06-04	16.9100	17.2000	16.6600	17.1000	+5.101%	52	3,416	-67.836%
2025-06-03	15.5000	17.0500	15.5000	16.2700	+7.039%	37	3,414	-66.195%
2025-06-02	14.6600	15.2000	14.6600	15.2000	+4.110%	23	3,396	-63.816%
2025-05-30	15.2300	15.2300	14.1500	14.6000	-5.806%	52	3,382	-62.329%
2025-05-29	16.6000	16.6000	15.4700	15.5000	-4.908%	58	3,389	-64.516%
2025-05-28	15.6000	16.3500	15.6000	16.3000	+2.194%	13	3,439	-66.258%
2025-05-27	15.4300	16.8800	15.4300	15.9500	+5.003%	23	3,437	-65.517%
2025-05-23	14.6000	15.1900	14.6000	15.1900	-4.765%	152	3,513	-63.792%
2025-05-22	16.1500	16.1500	15.7600	15.9500	-0.685%	48	3,513	-65.517%
2025-05-21	17.0000	17.7000	16.0600	16.0600	-4.970%	1,451	3,493	-65.753%
2025-05-20	18.4500	18.4500	16.7500	16.9000	-8.649%	92	2,072	-67.456%
2025-05-19	18.3000	19.3500	18.3000	18.5000	-5.612%	135	2,121	-70.270%
2025-05-16	18.8000	20.7900	18.3500	19.6000	+8.587%	404	2,120	-71.939%
2025-05-15	18.7500	18.7500	16.3900	18.0500	-5.000%	721	2,144	-69.529%
2025-05-14	18.9500	19.7500	17.5000	19.0000	+39.706%	1,524	2,578	-71.053%
2025-05-13	12.8500	13.7000	12.8400	13.6000	+35.323%	142	1,782	-59.559%
2025-05-12	10.7500	10.7500	9.9500	10.0500	+6.349%	65	1,806	-45.274%
2025-05-09	9.7300	9.7300	9.2500	9.4500	-1.563%	18	1,767	-41.799%
2025-05-08	9.6300	9.7000	9.6000	9.6000	+5.611%	5	1,760	-42.708%
2025-05-07	9.6000	9.6000	8.9200	9.0900	-14.888%	20	1,764	-39.494%
2025-05-06	9.6000	10.6800	9.6000	10.6800	+5.743%	188	1,758	-48.502%
2025-05-05	10.1000	10.1000	10.1000	10.1000	-2.037%	1	1,863	-45.545%
2025-05-02	10.5000	10.5000	10.3100	10.3100	-3.102%	294	1,864	-46.654%
2025-05-01	9.9200	10.7100	9.9200	10.6400	+12.118%	4	1,721	-48.308%
2025-04-30	8.4000	9.5500	8.4000	9.4900	-27.000%	150	1,720	-42.044%
2025-04-28	13.0000	13.0000	13.0000	13.0000	+3.586%	2	1,691	-57.692%
2025-04-25	12.5500	12.5500	12.5500	12.5500	+1.047%	40	1,689	-56.175%
2025-04-24	11.1500	12.4200	11.1500	12.4200	+19.769%	12	1,689	-55.717%
2025-04-23	11.0000	11.2000	10.3700	10.3700	+13.333%	20	1,692	-46.962%
2025-04-22	9.1500	9.1500	9.1500	9.1500	+8.284%	1	1,693	-39.891%
2025-04-21	9.2000	9.2000	8.3000	8.4500	-11.239%	62	1,692	-34.911%
2025-04-17	9.7000	9.7000	9.5200	9.5200	-3.154%	3	1,695	-42.227%
2025-04-16	10.8600	10.9300	9.8300	9.8300	-9.734%	38	1,695	-44.049%
2025-04-15	11.3000	11.3000	10.8900	10.8900	-4.474%	4	1,682	-49.495%
2025-04-14	11.6500	12.1500	11.4000	11.4000	+2.518%	74	1,681	-51.754%
2025-04-11	11.0500	11.1200	11.0500	11.1200	-6.002%	24	1,702	-50.540%
2025-04-10	12.0000	12.0500	11.6500	11.8300	-11.053%	9	1,692	-53.508%
2025-04-09	11.2500	13.3000	11.0000	13.3000	+13.675%	88	1,693	-58.647%
2025-04-08	12.3500	12.3500	11.7000	11.7000	+1.739%	4	1,657	-52.991%
2025-04-07	9.4000	11.6000	9.4000	11.5000	+15.000%	46	1,656	-52.174%
2025-04-04	9.9500	10.0000	9.0000	10.0000	-9.173%	818	1,669	-45.000%
2025-04-03	10.7700	11.1000	10.6700	11.0100	-13.984%	129	1,472	-50.045%
2025-04-02	11.9100	12.9800	11.9100	12.8000	+2.400%	10	1,453	-57.031%
2025-04-01	12.2000	12.6900	12.2000	12.5000	+4.167%	4	1,447	-56.000%
2025-03-31	11.2700	12.0000	11.0400	12.0000	-1.235%	71	1,445	-54.167%
2025-03-28	12.9000	12.9000	12.1500	12.1500	-5.300%	620	1,422	-54.733%
2025-03-27	13.5000	13.7500	12.8300	12.8300	-9.072%	80	1,445	-57.132%
2025-03-26	16.7500	16.7500	14.1000	14.1100	-15.761%	64	1,419	-61.021%
2025-03-25	18.0000	18.0000	16.7500	16.7500	-4.011%	21	1,380	-67.164%