Dark

SMCI20270115C46
SMCI Jan 15 2027 46.00 Call (SMCI270115C00046000)
option OPRA

EOD

Sep 17, 2026

5.29+70.645%(+2.19)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.9600	5.6000	3.9600	5.2900	+70.645%	60	2,501	0.000%
2026-09-16	3.4900	3.6000	3.1000	3.1000	-6.061%	12	2,506	+70.645%
2026-09-15	3.3000	3.4000	3.3000	3.3000	-10.811%	127	2,506	+60.303%
2026-09-14	4.1500	4.1500	3.7000	3.7000	-27.451%	2	2,505	+42.973%
2026-09-11	4.5500	5.3000	4.5500	5.1000	+15.909%	12	2,504	+3.725%
2026-09-10	4.4000	4.4000	4.4000	4.4000	-12.000%	1	2,494	+20.227%
2026-09-09	5.4000	5.4000	5.0000	5.0000	-13.793%	2	2,493	+5.800%
2026-09-08	6.2500	6.2500	5.8000	5.8000	0.000%	30	2,492	-8.793%
2026-09-04	5.1500	5.8000	5.1500	5.8000	+31.222%	10	2,477	-8.793%
2026-09-03	4.4200	4.4200	4.4200	4.4200	+21.096%	1	2,477	+19.683%
2026-09-01	3.7000	3.7000	3.6500	3.6500	-16.092%	2	2,478	+44.932%
2026-08-31	4.3500	4.3600	4.3000	4.3500	-0.911%	63	2,476	+21.609%
2026-08-28	5.0000	5.0000	4.3900	4.3900	-11.670%	4	2,422	+20.501%
2026-08-27	5.6000	5.6000	4.8400	4.9700	+4.632%	56	2,422	+6.439%
2026-08-26	4.9500	5.0500	4.7500	4.7500	-8.654%	31	2,413	+11.368%
2026-08-25	4.4000	5.2000	4.4000	5.2000	+31.646%	7	2,427	+1.731%
2026-08-24	3.7000	3.9500	3.5600	3.9500	-15.957%	47	2,431	+33.924%
2026-08-21	4.6000	4.7000	4.6000	4.7000	-9.441%	10	2,427	+12.553%
2026-08-20	5.1900	5.1900	5.1900	5.1900	+13.816%	1	2,425	+1.927%
2026-08-19	4.6500	4.7500	4.5600	4.5600	-5.000%	62	2,441	+16.009%
2026-08-18	5.0500	5.0500	4.4000	4.8000	-8.745%	45	2,441	+10.208%
2026-08-17	5.9100	5.9100	5.2500	5.2600	-18.196%	51	2,445	+0.570%
2026-08-14	6.7500	6.8000	6.4000	6.4300	-2.576%	16	2,444	-17.729%
2026-08-13	5.6500	8.0000	5.6500	6.6000	+25.714%	34	2,444	-19.848%
2026-08-12	4.1000	5.2500	4.1000	5.2500	+64.063%	277	2,454	+0.762%
2026-08-11	3.5000	3.5000	3.1000	3.2000	-20.988%	493	2,425	+65.313%
2026-08-10	4.0500	4.0500	4.0500	4.0500	+14.085%	1	2,423	+30.617%
2026-08-07	3.4500	3.5500	3.4500	3.5500	+14.516%	8	2,424	+49.014%
2026-08-06	3.1000	3.1000	3.1000	3.1000	-24.390%	1	2,419	+70.645%
2026-08-05	4.1000	4.1000	4.1000	4.1000	+57.692%	144	2,418	+29.024%
2026-08-03	2.6000	2.6000	2.6000	2.6000	+4.418%	1	2,447	+103.462%
2026-07-28	2.4900	2.4900	2.4900	2.4900	-30.833%	1	2,446	+112.450%
2026-07-24	3.6000	3.6000	3.6000	3.6000	-8.861%	10	2,446	+46.944%
2026-07-23	3.9500	3.9500	3.9500	3.9500	-2.228%	1	2,446	+33.924%
2026-07-22	3.3300	4.3500	3.3000	4.0400	+108.247%	24	2,446	+30.941%
2026-07-17	1.9400	1.9400	1.9400	1.9400	-4.433%	2	2,446	+172.680%
2026-07-16	2.1500	2.1500	2.0300	2.0300	-26.182%	12	2,446	+160.591%
2026-07-08	2.7500	2.7500	2.7500	2.7500	+6.589%	3	2,446	+92.364%
2026-07-07	2.5800	2.5800	2.5800	2.5800	-20.859%	1	2,443	+105.039%
2026-06-29	4.0500	4.0500	3.2500	3.2600	-27.556%	7	2,443	+62.270%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-18.182%	10	2,446	+17.556%
2026-06-23	5.5600	5.5600	5.5000	5.5000	-16.667%	2	2,456	-3.818%
2026-06-22	6.1000	6.6000	6.1000	6.6000	+51.030%	15	2,455	-19.848%
2026-06-18	4.3700	4.3700	4.3700	4.3700	+10.633%	1	2,458	+21.053%
2026-06-16	3.8500	3.9500	3.8500	3.9500	-15.054%	2	2,458	+33.924%
2026-06-15	4.8000	4.8000	4.6500	4.6500	+4.494%	11	2,450	+13.763%
2026-06-12	4.1500	5.0500	4.1500	4.4500	+4.215%	38	2,450	+18.876%
2026-06-11	4.2000	4.2700	4.0400	4.2700	-14.600%	3	2,450	+23.888%
2026-06-10	6.4400	6.4400	5.0000	5.0000	-37.343%	31	2,449	+5.800%
2026-06-09	10.8900	10.8900	7.9800	7.9800	-31.620%	11	2,440	-33.709%
2026-06-08	10.3700	11.6700	10.3500	11.6700	+22.842%	19	2,444	-54.670%
2026-06-05	10.4100	10.4100	9.5000	9.5000	-27.370%	6	2,451	-44.316%
2026-06-04	12.3000	13.0800	12.3000	13.0800	+2.992%	41	2,453	-59.557%
2026-06-03	13.2500	13.9000	12.7000	12.7000	-19.314%	15	2,433	-58.346%
2026-06-02	15.9500	16.0000	15.6000	15.7400	+11.158%	46	2,444	-66.391%
2026-06-01	13.2000	14.1600	13.0000	14.1600	+7.681%	44	2,473	-62.641%
2026-05-29	13.4000	14.2500	12.4600	13.1500	+31.500%	2,992	2,462	-59.772%
2026-05-28	9.5000	10.8500	9.5000	10.0000	+33.156%	520	1,064	-47.100%
2026-05-27	7.5100	7.5100	7.5100	7.5100	+2.877%	3	1,136	-29.561%
2026-05-26	7.3000	7.3000	7.3000	7.3000	+40.385%	1	1,136	-27.534%
2026-05-21	5.2000	5.2000	5.2000	5.2000	0.000%	1	1,135	+1.731%
2026-05-20	5.2000	5.2000	5.2000	5.2000	+38.667%	4	1,135	+1.731%
2026-05-19	3.6500	3.7500	3.6500	3.7500	+6.534%	7	1,137	+41.067%
2026-05-18	3.5200	3.5200	3.5200	3.5200	-30.709%	3	1,137	+50.284%
2026-05-14	4.4700	5.0800	4.4700	5.0800	+14.157%	9	1,137	+4.134%
2026-05-13	4.4500	4.4500	4.4500	4.4500	-25.336%	1	1,133	+18.876%
2026-05-08	5.7200	6.1800	5.7200	5.9600	+26.539%	167	1,133	-11.242%
2026-05-06	3.7400	5.0700	3.7400	4.7100	+49.524%	46	1,133	+12.314%
2026-05-05	3.1100	3.1500	3.0500	3.1500	-3.963%	4	1,175	+67.937%
2026-05-04	3.3500	3.3800	3.2800	3.2800	-4.928%	555	1,175	+61.280%
2026-04-24	3.4500	3.4500	3.4500	3.4500	+18.557%	1	676	+53.333%
2026-04-16	2.9100	2.9100	2.9100	2.9100	+24.359%	1	676	+81.787%
2026-04-13	2.3400	2.3400	2.3400	2.3400	+14.146%	1	677	+126.068%
2026-04-09	2.1600	2.1600	2.0500	2.0500	+3.535%	10	677	+158.049%
2026-03-27	1.9800	1.9800	1.9800	1.9800	-17.500%	2	672	+167.172%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+18.812%	10	674	+120.417%
2026-03-24	2.0200	2.0200	2.0200	2.0200	+5.759%	1	674	+161.881%
2026-03-23	1.9100	1.9100	1.9100	1.9100	+6.111%	1	675	+176.963%
2026-03-20	2.2100	2.2100	1.8000	1.8000	-58.140%	72	675	+193.889%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-8.511%	2	720	+23.023%
2026-03-16	4.5000	4.7000	4.5000	4.7000	+13.253%	2	719	+12.553%
2026-03-13	4.0500	4.1500	4.0500	4.1500	-3.488%	6	719	+27.470%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-9.474%	1	723	+23.023%
2026-03-10	4.7500	4.7500	4.7500	4.7500	+7.466%	1	724	+11.368%
2026-03-09	4.2500	4.4200	4.2500	4.4200	-5.957%	4	724	+19.683%
2026-03-05	5.0000	5.0000	4.6500	4.7000	-8.738%	216	732	+12.553%
2026-03-04	4.6000	5.1500	4.6000	5.1500	+22.619%	20	516	+2.718%
2026-03-03	4.2000	4.2000	4.2000	4.2000	-16.000%	2	534	+25.952%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+4.167%	2	536	+5.800%
2026-02-26	4.6500	4.8000	4.6500	4.8000	-14.286%	2	534	+10.208%
2026-02-25	5.0300	5.6000	4.9500	5.6000	+7.692%	21	553	-5.536%
2026-02-20	5.2000	5.2000	5.2000	5.2000	+5.906%	1	553	+1.731%
2026-02-19	4.8100	5.0000	4.8100	4.9100	+18.599%	23	553	+7.739%
2026-02-18	4.1400	4.1400	4.1400	4.1400	-10.000%	2	551	+27.778%
2026-02-13	4.7500	4.7500	4.6000	4.6000	-16.364%	62	507	+15.000%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-8.333%	33	507	-3.818%
2026-02-09	6.0000	6.0000	6.0000	6.0000	-2.439%	6	500	-11.833%
2026-02-06	6.0800	6.2500	6.0800	6.1500	+11.615%	12	502	-13.984%
2026-02-04	5.5500	5.6000	5.5100	5.5100	+18.240%	104	499	-3.993%
2026-02-03	4.6600	4.6600	4.6600	4.6600	-1.271%	1	428	+13.519%
2026-01-29	4.7000	4.7200	4.7000	4.7200	-12.593%	2	427	+12.076%
2026-01-28	5.4000	5.4000	5.4000	5.4000	+3.846%	1	429	-2.037%
2026-01-27	5.2000	5.2000	5.2000	5.2000	+2.970%	1	429	+1.731%
2026-01-26	5.2500	5.2500	5.0500	5.0500	-13.675%	2	428	+4.752%
2026-01-21	5.8500	5.8500	5.8500	5.8500	+16.302%	1	430	-9.573%
2026-01-20	5.0300	5.0300	5.0300	5.0300	-15.177%	1	430	+5.169%
2026-01-16	4.9300	6.0000	4.9300	5.9300	+33.258%	23	421	-10.793%
2026-01-15	4.3000	4.5600	4.3000	4.4500	+7.488%	7	421	+18.876%
2026-01-14	3.9500	4.1400	3.9500	4.1400	+7.532%	2	421	+27.778%
2026-01-13	3.9000	3.9000	3.8500	3.8500	-16.304%	11	421	+37.403%
2026-01-08	4.6000	4.6000	4.6000	4.6000	-3.967%	1	421	+15.000%
2026-01-06	4.5500	4.7900	4.5500	4.7900	+12.441%	3	421	+10.438%
2025-12-31	4.3000	4.3000	4.2000	4.2600	-8.387%	20	404	+24.178%
2025-12-29	4.6500	4.6500	4.6500	4.6500	-3.125%	1	404	+13.763%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-7.336%	5	405	+10.208%
2025-12-22	5.1800	5.1800	5.1800	5.1800	-0.385%	1	405	+2.124%
2025-12-19	5.2300	5.2300	5.2000	5.2000	+6.122%	3	406	+1.731%
2025-12-18	4.8100	4.9000	4.8100	4.9000	-2.000%	11	408	+7.959%
2025-12-17	5.5000	5.5000	4.9500	5.0000	-11.504%	8	398	+5.800%
2025-12-15	5.8000	5.8000	5.6500	5.6500	-14.394%	7	397	-6.372%
2025-12-11	6.6000	6.6000	6.6000	6.6000	-7.821%	4	396	-19.848%
2025-12-10	7.1600	7.1600	7.1600	7.1600	-4.787%	2	400	-26.117%
2025-12-09	7.4500	7.5200	7.4500	7.5200	+1.759%	21	401	-29.654%
2025-12-08	7.6000	7.6000	7.3900	7.3900	+2.925%	56	380	-28.417%
2025-12-02	7.1800	7.1800	7.1800	7.1800	+9.618%	2	356	-26.323%
2025-12-01	6.5500	6.5500	6.5500	6.5500	+0.306%	1	354	-19.237%
2025-11-25	6.5600	6.6000	6.5300	6.5300	-6.980%	66	354	-18.989%
2025-11-24	7.0400	7.0400	7.0200	7.0200	+1.445%	12	367	-24.644%
2025-11-21	6.7500	6.9200	6.7500	6.9200	-0.432%	6	367	-23.555%
2025-11-20	7.2100	7.2100	6.9500	6.9500	-7.333%	2	368	-23.885%
2025-11-19	8.1000	8.1000	7.5000	7.5000	-7.407%	8	368	-29.467%
2025-11-17	8.5000	8.5000	8.0500	8.1000	+1.250%	8	376	-34.691%
2025-11-14	8.0000	8.0000	8.0000	8.0000	-6.651%	1	382	-33.875%
2025-11-13	8.5500	8.5700	8.5500	8.5700	-17.754%	2	381	-38.273%
2025-11-11	10.4200	10.4200	10.4200	10.4200	-8.194%	3	382	-49.232%
2025-11-10	11.3500	11.3500	11.3500	11.3500	+8.198%	2	382	-53.392%
2025-11-07	10.4900	10.4900	10.4900	10.4900	-11.102%	3	382	-49.571%
2025-11-06	11.8000	11.8000	11.8000	11.8000	-21.333%	1	379	-55.169%
2025-11-05	15.0000	15.0000	15.0000	15.0000	-10.661%	8	378	-64.733%
2025-11-04	17.2000	17.2000	16.7900	16.7900	-11.632%	62	378	-68.493%
2025-10-31	19.9600	19.9600	19.0000	19.0000	-1.809%	4	363	-72.158%
2025-10-30	19.2000	19.4000	19.2000	19.3500	-4.680%	5	361	-72.661%
2025-10-29	20.3000	20.3000	20.3000	20.3000	-2.404%	1	359	-73.941%
2025-10-28	20.8000	20.8000	20.8000	20.8000	+14.286%	1	360	-74.567%
2025-10-27	18.1000	18.4800	18.1000	18.2000	+7.059%	8	367	-70.934%
2025-10-24	17.0000	17.0000	17.0000	17.0000	+3.343%	2	367	-68.882%
2025-10-23	18.0000	18.0000	16.4500	16.4500	-13.421%	33	365	-67.842%
2025-10-22	18.9000	19.0000	18.9000	19.0000	-11.173%	51	374	-72.158%
2025-10-16	21.3900	21.3900	21.3900	21.3900	-0.465%	1	423	-75.269%
2025-10-14	21.5500	21.5500	21.4900	21.4900	-0.417%	2	424	-75.384%
2025-10-13	21.5800	21.5800	21.5800	21.5800	+1.315%	3	425	-75.487%
2025-10-10	21.3000	21.3000	21.3000	21.3000	-11.801%	1	425	-75.164%
2025-10-09	24.1500	24.1500	24.1500	24.1500	+0.207%	1	426	-78.095%
2025-10-08	24.1000	24.1000	24.1000	24.1000	+12.093%	1	426	-78.050%
2025-10-07	21.5000	21.5000	21.5000	21.5000	+2.625%	1	428	-75.395%
2025-10-06	20.4500	21.3500	20.4500	20.9500	+13.060%	75	428	-74.749%
2025-10-03	18.5300	18.5300	18.4500	18.5300	-1.068%	3	502	-71.452%
2025-10-02	18.2500	18.7300	18.2500	18.7300	+1.518%	2	502	-71.757%
2025-10-01	16.2500	18.4500	16.2500	18.4500	+22.185%	15	502	-71.328%
2025-09-30	15.3600	15.3600	14.7000	15.1000	+8.633%	10	515	-64.967%
2025-09-26	13.9000	13.9000	13.9000	13.9000	-5.442%	1	525	-61.942%
2025-09-25	13.1000	14.7000	13.1000	14.7000	+1.519%	53	524	-64.014%
2025-09-24	14.4500	14.4800	14.4500	14.4800	+1.259%	6	517	-63.467%
2025-09-23	14.5500	14.7000	13.8500	14.3000	-7.742%	10	522	-63.007%
2025-09-22	14.0000	15.5000	13.8500	15.5000	+11.833%	12	528	-65.871%
2025-09-19	13.7000	13.9000	13.5000	13.8600	+0.072%	106	538	-61.833%
2025-09-18	13.3600	13.8500	13.3000	13.8500	+9.486%	110	511	-61.805%
2025-09-17	12.5000	12.6500	12.5000	12.6500	-0.784%	10	507	-58.182%
2025-09-16	12.9000	12.9000	12.7500	12.7500	-5.204%	12	504	-58.510%
2025-09-15	12.9500	13.4900	12.9500	13.4500	+3.462%	71	504	-60.669%
2025-09-12	14.0500	14.0500	13.0000	13.0000	+6.122%	33	486	-59.308%
2025-09-11	12.2500	12.2500	12.2500	12.2500	+1.491%	1	471	-56.816%
2025-09-10	11.9500	12.0700	11.9500	12.0700	+8.251%	35	470	-56.172%
2025-09-09	9.7500	11.1500	9.7500	11.1500	+12.626%	13	440	-52.556%
2025-09-05	9.9000	9.9000	9.9000	9.9000	+1.747%	2	439	-46.566%
2025-09-04	9.7300	9.7300	9.7300	9.7300	-3.184%	1	437	-45.632%
2025-09-03	10.1500	10.1500	10.0500	10.0500	-0.396%	2	436	-47.363%
2025-09-02	10.3000	10.3000	10.0900	10.0900	-9.911%	2	435	-47.572%
2025-08-29	11.4000	11.4000	11.0000	11.2000	-10.040%	25	415	-52.768%
2025-08-28	12.5600	12.5600	12.4500	12.4500	-1.425%	11	415	-57.510%
2025-08-26	12.4100	12.6300	12.4100	12.6300	-2.846%	9	404	-58.116%
2025-08-25	13.0000	13.0000	13.0000	13.0000	+9.705%	1	410	-59.308%
2025-08-20	12.0500	12.0500	11.4500	11.8500	-15.957%	12	410	-55.359%
2025-08-18	14.1000	14.1000	14.1000	14.1000	+4.444%	5	401	-62.482%
2025-08-15	13.7000	13.7000	13.5000	13.5000	-2.174%	3	406	-60.815%
2025-08-14	13.4500	13.8000	13.4400	13.8000	-4.828%	3	405	-61.667%
2025-08-13	14.4000	14.5000	14.4000	14.5000	+1.045%	2	403	-63.517%
2025-08-12	14.4400	14.4400	14.3500	14.3500	+1.056%	7	403	-63.136%
2025-08-11	14.6500	14.7500	14.2000	14.2000	+2.011%	20	398	-62.746%
2025-08-08	14.3200	14.3200	13.8100	13.9200	-10.769%	9	388	-61.997%
2025-08-07	15.9500	15.9500	15.6000	15.6000	+0.645%	3	391	-66.090%
2025-08-06	16.8000	16.9500	14.3000	15.5000	-38.247%	98	391	-65.871%
2025-07-31	25.1000	25.1000	25.1000	25.1000	-4.052%	3	333	-78.924%
2025-07-29	26.1600	26.1600	26.1600	26.1600	+5.484%	2	333	-79.778%
2025-07-28	24.0000	24.8000	24.0000	24.8000	+20.681%	6	333	-78.669%
2025-07-25	20.5500	20.5500	20.5500	20.5500	+5.115%	1	334	-74.258%
2025-07-23	20.3500	20.3500	19.5500	19.5500	+5.962%	2	333	-72.941%
2025-07-22	18.4400	18.4500	18.4000	18.4500	-13.785%	9	334	-71.328%
2025-07-18	21.4000	21.4000	21.4000	21.4000	+1.182%	1	336	-75.280%
2025-07-17	21.8500	21.8500	21.1500	21.1500	+0.714%	29	337	-74.988%
2025-07-16	21.0000	21.0000	21.0000	21.0000	-4.977%	4	338	-74.810%
2025-07-15	22.1000	22.1000	22.1000	22.1000	+15.104%	1	334	-76.063%
2025-07-14	19.2500	19.2500	19.2000	19.2000	-3.759%	80	335	-72.448%
2025-07-11	19.4500	19.9500	19.4500	19.9500	+7.258%	41	415	-73.484%
2025-07-08	18.6000	18.6000	18.6000	18.6000	+5.682%	1	429	-71.559%
2025-07-07	17.6000	17.6000	17.6000	17.6000	-8.429%	1	429	-69.943%
2025-07-02	19.2500	19.2500	19.2200	19.2200	+7.075%	3	428	-72.477%
2025-07-01	19.2000	19.2000	17.9500	17.9500	-9.114%	6	431	-70.529%
2025-06-30	20.0500	20.0500	19.7500	19.7500	+5.615%	16	435	-73.215%
2025-06-27	19.9500	19.9500	18.7000	18.7000	-5.124%	6	424	-71.711%
2025-06-26	19.6000	19.7500	19.6000	19.7100	+9.500%	5	430	-73.161%
2025-06-25	17.3500	18.0000	17.0600	18.0000	+16.883%	11	433	-70.611%
2025-06-24	15.4000	15.4000	15.4000	15.4000	-3.145%	1	430	-65.649%
2025-06-23	15.8000	15.9000	15.8000	15.9000	-8.621%	3	429	-66.730%
2025-06-20	17.7000	17.7000	17.2000	17.4000	+3.510%	20	429	-69.598%
2025-06-18	16.2500	17.2300	16.2500	16.8100	+4.280%	5	428	-68.531%
2025-06-16	16.1200	16.1200	16.1200	16.1200	-1.407%	1	428	-67.184%
2025-06-12	15.9000	16.3500	15.9000	16.3500	+1.238%	9	427	-67.645%
2025-06-11	16.6500	16.6500	16.1500	16.1500	+3.526%	5	431	-67.245%
2025-06-09	15.5500	15.6000	15.5500	15.6000	+0.840%	2	431	-66.090%
2025-06-06	15.4500	15.5500	15.4500	15.4700	+1.978%	8	430	-65.805%
2025-06-05	15.1700	15.1700	15.1700	15.1700	-9.970%	47	431	-65.129%
2025-06-04	16.8500	16.8500	16.8500	16.8500	+2.869%	1	454	-68.605%
2025-06-03	16.3800	16.3800	16.3800	16.3800	+14.947%	1	455	-67.705%
2025-05-30	14.5600	14.5600	14.1600	14.2500	-7.886%	6	454	-62.877%
2025-05-29	15.7000	15.7000	15.4700	15.4700	-5.671%	3	453	-65.805%
2025-05-27	16.4000	16.4000	16.4000	16.4000	+12.483%	1	454	-67.744%
2025-05-23	14.5800	14.5800	14.1000	14.5800	-4.079%	54	466	-63.717%
2025-05-22	15.7400	16.1000	15.2000	15.2000	-2.875%	64	466	-65.197%
2025-05-21	17.2000	17.2000	15.6500	15.6500	-4.573%	6	470	-66.198%
2025-05-20	17.7500	17.7500	16.4000	16.4000	-10.870%	12	470	-67.744%
2025-05-19	17.9500	18.7400	17.9500	18.4000	-4.366%	17	474	-71.250%
2025-05-16	19.0000	20.2500	18.6000	19.2400	+8.947%	80	461	-72.505%
2025-05-15	18.0000	18.5900	17.0000	17.6600	-7.925%	17	452	-70.045%
2025-05-14	18.6000	19.5000	18.4500	19.1800	+52.829%	271	447	-72.419%
2025-05-13	12.5500	12.5500	12.5500	12.5500	+30.593%	10	305	-57.849%
2025-05-12	9.7700	9.7700	9.6100	9.6100	+2.561%	3	295	-44.953%
2025-05-08	9.3700	9.3700	9.3700	9.3700	-2.902%	5	292	-43.543%
2025-05-07	8.9000	9.6500	8.9000	9.6500	-3.980%	6	288	-45.181%
2025-05-06	9.3500	10.0500	9.3500	10.0500	+2.030%	2	289	-47.363%
2025-05-05	10.1500	10.1500	9.8500	9.8500	-1.500%	2	289	-46.294%
2025-05-02	10.0000	10.0000	10.0000	10.0000	-2.439%	2	287	-47.100%
2025-05-01	9.4000	10.2500	9.4000	10.2500	+23.494%	5	287	-48.390%
2025-04-30	8.3000	8.3000	8.3000	8.3000	-29.958%	1	288	-36.265%
2025-04-24	11.4100	11.8500	11.4100	11.8500	+9.722%	13	288	-55.359%
2025-04-23	11.3000	11.3000	10.3500	10.8000	+21.759%	42	297	-51.019%
2025-04-22	8.8700	8.8700	8.8700	8.8700	+4.970%	1	267	-40.361%
2025-04-21	8.9500	8.9500	8.2500	8.4500	-8.451%	25	267	-37.396%
2025-04-17	9.2100	9.2300	9.2100	9.2300	-2.121%	4	247	-42.687%
2025-04-16	10.0200	10.0200	9.4300	9.4300	-13.486%	11	247	-43.902%
2025-04-14	11.4000	11.4000	10.9000	10.9000	+1.113%	2	236	-51.468%
2025-04-11	10.5800	10.7800	10.5800	10.7800	+0.279%	8	236	-50.928%
2025-04-09	10.7500	10.7500	10.7500	10.7500	-4.103%	10	236	-50.791%
2025-04-07	11.3000	11.3000	10.7000	11.2100	+19.255%	17	226	-52.810%
2025-04-04	9.4700	9.7500	9.3000	9.4000	-11.321%	44	239	-43.723%
2025-04-03	10.4400	10.7500	10.4400	10.6000	-14.170%	4	244	-50.094%
2025-04-02	11.9300	12.6500	11.9300	12.3500	+0.816%	26	245	-57.166%
2025-04-01	12.2500	12.2500	12.2500	12.2500	+5.150%	25	254	-56.816%
2025-03-31	12.0200	12.0200	11.6500	11.6500	-5.668%	47	263	-54.592%
2025-03-28	12.3500	12.3500	12.3500	12.3500	-11.087%	2	248	-57.166%
2025-03-26	14.1500	14.1500	13.8900	13.8900	-20.172%	10	248	-61.915%
2025-03-25	17.0000	17.4000	17.0000	17.4000	-1.695%	10	238	-69.598%
2025-03-24	16.5000	17.7000	16.5000	17.7000	+9.192%	2	246	-70.113%
2025-03-21	16.2100	16.2100	16.2100	16.2100	-0.308%	2	247	-67.366%
2025-03-19	15.5000	16.2800	15.5000	16.2600	-1.752%	26	248	-67.466%
2025-03-18	16.6900	16.6900	16.5500	16.5500	-4.335%	9	252	-68.036%
2025-03-17	17.2500	17.3000	17.2500	17.3000	-11.282%	20	244	-69.422%
2025-03-12	19.5000	19.5000	19.5000	19.5000	+30.960%	1	224	-72.872%
2025-03-07	14.8900	14.8900	14.8900	14.8900	-8.143%	4	224	-64.473%
2025-03-04	16.5200	16.5200	16.0500	16.2100	+17.464%	11	226	-67.366%
2025-03-03	16.2000	16.6000	13.8000	13.8000	-20.781%	12	233	-61.667%
2025-02-28	16.8000	18.6300	16.8000	17.4200	-5.838%	140	229	-69.633%
2025-02-27	20.3000	21.2700	18.5000	18.5000	-26.148%	79	268	-71.405%
2025-02-26	27.0800	28.0000	25.0500	25.0500	+16.134%	78	258	-78.882%
2025-02-25	23.0000	23.0000	21.1200	21.5700	-17.198%	74	265	-75.475%
2025-02-24	26.4500	27.3500	26.0500	26.0500	-12.349%	17	278	-79.693%
2025-02-21	32.2500	32.2500	29.7200	29.7200	-9.473%	92	273	-82.201%
2025-02-20	28.7500	32.8300	28.7500	32.8300	-13.605%	3	312	-83.887%
2025-02-19	31.0000	38.0000	30.0000	38.0000	+35.714%	17	315	-86.079%
2025-02-18	26.2000	28.9500	26.2000	28.0000	+26.354%	70	330	-81.107%
2025-02-14	20.5700	22.1600	20.5700	22.1600	+23.248%	168	269	-76.128%
2025-02-13	15.9900	18.0900	15.9900	17.9800	+11.331%	17	268	-70.578%
2025-02-12	16.1000	16.1500	16.1000	16.1500	-15.533%	2	268	-67.245%
2025-02-11	19.1200	19.1200	19.1200	19.1200	+0.738%	1	268	-72.333%
2025-02-10	19.0000	19.0000	18.9800	18.9800	+28.243%	2	268	-72.129%
2025-02-07	14.6200	14.8000	14.6200	14.8000	+22.822%	52	269	-64.257%
2025-02-06	12.0500	12.0500	12.0500	12.0500	+26.842%	8	244	-56.100%
2025-02-04	9.5000	9.5000	9.5000	9.5000	+12.426%	4	244	-44.316%
2025-02-03	9.1600	9.1600	8.4500	8.4500	-13.776%	10	244	-37.396%
2025-01-31	10.0000	10.6600	9.8000	9.8000	-2.000%	18	244	-46.020%
2025-01-30	10.0000	10.0000	10.0000	10.0000	+5.820%	1	242	-47.100%
2025-01-29	9.4500	9.4500	9.4500	9.4500	-1.563%	1	242	-44.021%
2025-01-28	10.1700	10.1700	9.6000	9.6000	-7.958%	55	241	-44.896%
2025-01-27	11.4000	11.4000	10.4300	10.4300	-20.321%	5	195	-49.281%
2025-01-24	13.0900	13.0900	13.0900	13.0900	+3.071%	6	191	-59.587%
2025-01-22	13.0500	13.0500	12.7000	12.7000	+22.115%	2	191	-58.346%
2025-01-17	10.6100	10.6500	10.4000	10.4000	+0.483%	16	190	-49.135%
2025-01-15	10.4500	10.4600	10.2000	10.3500	+2.475%	8	190	-48.889%
2025-01-14	10.1700	10.1800	10.0000	10.1000	-3.349%	31	188	-47.624%
2025-01-13	10.4000	10.4500	10.4000	10.4500	-5.430%	75	176	-49.378%
2025-01-10	11.0500	11.0500	11.0500	11.0500	-3.829%	2	201	-52.127%
2025-01-08	11.4900	11.4900	11.4900	11.4900	-18.337%	1	200	-53.960%
2025-01-06	14.1800	14.1800	14.0700	14.0700	+28.259%	65	200	-62.402%
2025-01-03	10.9700	10.9700	10.9700	10.9700	+4.476%	100	205	-51.778%
2024-12-31	10.5000	10.5000	10.5000	10.5000	-2.416%	21	184	-49.619%
2024-12-30	10.7900	10.8000	10.7600	10.7600	-3.843%	30	184	-50.836%
2024-12-27	11.3000	11.3000	11.1900	11.1900	-17.539%	8	164	-52.726%
2024-12-26	13.5700	13.5700	13.5700	13.5700	+15.884%	10	166	-61.017%
2024-12-20	11.7000	11.7100	11.7000	11.7100	-1.597%	5	166	-54.825%
2024-12-18	11.9000	11.9000	11.9000	11.9000	-7.176%	1	161	-55.546%
2024-12-16	12.8500	12.8500	12.8000	12.8200	-12.730%	26	166	-58.736%
2024-12-13	14.5400	14.7000	14.4800	14.6900	-7.900%	134	166	-63.989%
2024-12-12	15.9500	15.9500	15.9500	15.9500	-1.238%	1	201	-66.834%
2024-12-11	15.4500	16.1500	15.3000	16.1500	-9.777%	12	201	-67.245%
2024-12-10	18.5900	18.6300	17.6000	17.9000	-15.566%	7	193	-70.447%
2024-12-09	22.2500	22.4500	21.2000	21.2000	+3.314%	22	192	-75.047%
2024-12-06	20.5000	20.5200	20.5000	20.5200	+9.850%	6	191	-74.220%
2024-12-05	18.4700	18.8500	18.4700	18.6800	+3.778%	41	192	-71.681%
2024-12-03	21.1000	22.2800	17.7000	18.0000	-8.397%	47	193	-70.611%
2024-12-02	18.2700	19.6500	18.2700	19.6500	+35.237%	2	151	-73.079%
2024-11-27	14.7800	14.8500	14.5300	14.5300	+0.207%	25	126	-63.593%
2024-11-26	14.0000	14.5000	14.0000	14.5000	-11.693%	2	126	-63.517%
2024-11-25	16.6000	17.0000	16.4200	16.4200	+22.996%	22	124	-67.783%
2024-11-22	13.3500	13.3500	13.3500	13.3500	+57.244%	20	116	-60.375%
2024-11-20	8.4200	8.4900	8.4200	8.4900	-15.100%	2	106	-37.691%
2024-11-19	9.6300	10.2000	9.4500	10.0000	+54.560%	16	106	-47.100%
2024-11-18	6.0000	8.2000	6.0000	6.4700	+50.465%	23	104	-18.238%
2024-11-15	4.2000	4.3000	4.2000	4.3000	+1.415%	6	112	+23.023%
2024-11-14	3.9500	4.2500	3.9500	4.2400	-17.670%	7	115	+24.764%
2024-11-13	5.1500	5.1500	5.1500	5.1500	-18.254%	2	115	+2.718%
2024-11-12	6.3000	6.3000	6.3000	6.3000	-2.326%	2	113	-16.032%
2024-11-11	6.4500	6.4500	6.4500	6.4500	-6.657%	1	113	-17.984%
2024-11-08	7.5700	7.5700	6.9100	6.9100	+1.618%	14	113	-23.444%
2024-11-07	6.1700	6.8000	6.1700	6.8000	+8.800%	4	108	-22.206%
2024-11-06	5.3300	6.2500	5.3300	6.2500	-34.896%	21	105	-15.360%
2024-11-04	9.4000	9.6000	9.4000	9.6000	+12.412%	7	102	-44.896%
2024-11-01	9.5000	9.5000	8.5200	8.5400	-16.683%	20	99	-38.056%
2024-10-31	11.1900	11.1900	9.6000	10.2500	-19.036%	21	102	-48.390%
2024-10-30	15.3000	15.3000	12.0000	12.6600	-43.708%	42	100	-58.215%
2024-10-29	20.8000	22.5000	20.8000	22.4900	+4.120%	38	96	-76.478%
2024-10-28	21.6000	21.6000	21.6000	21.6000	+2.857%	1	124	-75.509%
2024-10-25	21.0000	21.0000	21.0000	21.0000	+6.329%	6	124	-74.810%
2024-10-24	20.1200	20.7000	19.7500	19.7500	-0.253%	19	124	-73.215%
2024-10-23	19.2000	19.8000	19.2000	19.8000	0.000%	5	126	-73.283%
2024-10-22	19.3400	19.8000	19.3400	19.8000	-7.606%	15	126	-73.283%
2024-10-21	21.0000	21.4300	21.0000	21.4300	+3.527%	11	114	-75.315%
2024-10-18	20.7000	20.7000	20.7000	20.7000	-1.429%	2	120	-74.444%
2024-10-17	23.0400	23.0400	21.0000	21.0000	-7.895%	5	121	-74.810%
2024-10-16	22.1900	22.8000	22.1900	22.8000	+9.300%	3	122	-76.798%
2024-10-15	20.9000	21.2000	20.1600	20.8600	+1.262%	69	121	-74.640%
2024-10-14	21.3200	21.3200	20.6000	20.6000	-3.286%	23	158	-74.320%
2024-10-11	20.0000	21.3000	20.0000	21.3000	+4.926%	24	137	-75.164%
2024-10-10	20.0000	20.6800	19.3100	20.3000	-2.731%	37	145	-73.941%
2024-10-09	20.8700	20.8700	20.8700	20.8700	+7.026%	1	128	-74.653%
2024-10-08	20.6800	20.6800	18.8000	19.5000	-9.722%	47	129	-72.872%
2024-10-07	19.7200	21.6000	19.7200	21.6000	+33.333%	26	84	-75.509%
2024-10-04	15.8500	16.2000	15.8500	16.2000	+1.887%	4	84	-67.346%
2024-10-01	15.9000	15.9000	15.9000	15.9000	0.000%	2	82	-66.730%