Dark

SMCI20270115C47
SMCI Jan 15 2027 47.00 Call (SMCI270115C00047000)
option OPRA

EOD

Sep 17, 2026

5.06+53.333%(+1.76)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.2500	5.2500	4.8500	5.0600	+53.333%	9	2,603	0.000%
2026-09-16	3.3500	3.3500	3.3000	3.3000	+11.111%	6	2,602	+53.333%
2026-09-15	3.3500	3.3500	2.9700	2.9700	-17.500%	10	2,600	+70.370%
2026-09-14	3.6000	3.6000	3.6000	3.6000	-27.273%	1	2,598	+40.556%
2026-09-11	4.7500	5.0000	4.7500	4.9500	+23.750%	44	2,599	+2.222%
2026-09-10	4.5100	4.5100	4.0000	4.0000	-18.033%	42	2,637	+26.500%
2026-09-09	4.8800	4.8800	4.8800	4.8800	-8.785%	1	2,638	+3.689%
2026-09-08	5.8000	5.8500	5.3500	5.3500	+4.492%	44	2,638	-5.421%
2026-09-04	4.5000	5.6000	4.5000	5.1200	+36.533%	1,801	1,669	-1.172%
2026-09-02	3.5200	3.7500	3.5200	3.7500	+6.232%	7	1,669	+34.933%
2026-09-01	3.5300	3.5300	3.5300	3.5300	-12.840%	43	1,669	+43.343%
2026-08-31	4.1700	4.2200	4.0500	4.0500	-5.814%	122	1,712	+24.938%
2026-08-28	4.3000	4.3000	4.3000	4.3000	-14.000%	1	1,691	+17.674%
2026-08-25	4.7800	5.0000	4.7200	5.0000	0.000%	44	1,691	+1.200%
2026-08-18	4.9500	5.0000	4.9500	5.0000	0.000%	2	1,684	+1.200%
2026-08-17	5.4500	5.4500	5.0000	5.0000	-16.667%	23	1,683	+1.200%
2026-08-14	6.0000	6.0000	6.0000	6.0000	-3.537%	3	1,666	-15.667%
2026-08-13	5.9000	7.6200	5.9000	6.2200	+28.247%	8	1,669	-18.650%
2026-08-12	4.8000	5.0600	4.0000	4.8500	+61.667%	160	1,673	+4.330%
2026-08-11	3.5500	3.6000	3.0000	3.0000	-19.137%	7	1,603	+68.667%
2026-08-10	3.7100	3.7100	3.7100	3.7100	+14.154%	1	1,601	+36.388%
2026-08-07	3.2500	3.2500	3.2500	3.2500	-2.985%	1	1,601	+55.692%
2026-08-06	3.3500	3.3500	3.3500	3.3500	+11.667%	1	1,602	+51.045%
2026-08-04	2.9000	3.0000	2.9000	3.0000	+10.701%	4	1,601	+68.667%
2026-08-03	2.5700	2.7100	2.5700	2.7100	+10.163%	3	1,601	+86.716%
2026-07-31	2.4600	2.4600	2.4600	2.4600	-4.651%	1	1,598	+105.691%
2026-07-28	2.6600	2.6600	2.5800	2.5800	-36.296%	3	1,599	+96.124%
2026-07-23	4.0500	4.0500	4.0500	4.0500	-5.152%	12	1,599	+24.938%
2026-07-22	3.1700	4.2700	3.1700	4.2700	+108.293%	4	1,587	+18.501%
2026-07-21	2.0500	2.0500	2.0500	2.0500	+17.816%	1	1,587	+146.829%
2026-07-20	1.7400	1.7400	1.7400	1.7400	-6.952%	1	1,587	+190.805%
2026-07-17	1.7800	1.8900	1.7700	1.8700	-1.579%	21	1,586	+170.588%
2026-07-16	1.9000	1.9000	1.9000	1.9000	-20.502%	1	1,570	+166.316%
2026-07-15	2.5600	2.5600	2.3900	2.3900	-12.132%	4	1,571	+111.715%
2026-07-14	2.7200	2.7200	2.7200	2.7200	+6.667%	2	1,571	+86.029%
2026-07-13	2.5500	2.5500	2.5500	2.5500	-19.048%	15	1,569	+98.431%
2026-07-09	3.1500	3.1500	3.1500	3.1500	+14.545%	1	1,569	+60.635%
2026-07-08	2.5100	2.7500	2.5100	2.7500	+11.789%	3	1,569	+84.000%
2026-07-07	2.3700	2.4600	2.3700	2.4600	-14.286%	2	1,569	+105.691%
2026-07-06	2.8700	2.8700	2.8700	2.8700	-10.870%	5	1,571	+76.307%
2026-07-01	3.1200	3.2200	3.1000	3.2200	-10.056%	10	1,577	+57.143%
2026-06-30	3.5800	3.5800	3.5800	3.5800	+5.294%	1	1,579	+41.341%
2026-06-29	3.4700	3.4700	3.4000	3.4000	-17.476%	2	1,580	+48.824%
2026-06-26	4.1200	4.1200	4.1200	4.1200	-13.263%	1	1,579	+22.816%
2026-06-24	4.9500	4.9500	4.7500	4.7500	-15.179%	201	1,579	+6.526%
2026-06-23	5.6000	5.6000	5.6000	5.6000	-17.037%	1	1,779	-9.643%
2026-06-22	6.1000	7.0100	5.9000	6.7500	+64.634%	18	1,780	-25.037%
2026-06-18	3.8000	4.1000	3.8000	4.1000	+25.382%	7	1,788	+23.415%
2026-06-17	3.5000	3.5000	3.2700	3.2700	-13.263%	3	1,788	+54.740%
2026-06-16	3.7000	3.7700	3.6700	3.7700	-11.294%	13	1,788	+34.218%
2026-06-15	4.3600	4.3600	4.2500	4.2500	0.000%	6	1,787	+19.059%
2026-06-12	4.2500	4.7300	4.1000	4.2500	-13.968%	40	1,787	+19.059%
2026-06-11	3.9000	4.9800	3.9000	4.9400	+19.036%	23	1,787	+2.429%
2026-06-10	5.9500	5.9500	4.1500	4.1500	-52.571%	29	1,776	+21.928%
2026-06-09	9.5000	9.5000	8.7500	8.7500	-20.091%	2	1,780	-42.171%
2026-06-08	10.9500	10.9500	10.9500	10.9500	+18.893%	1	1,780	-53.790%
2026-06-05	10.6000	10.6000	9.2100	9.2100	-27.765%	72	1,780	-45.060%
2026-06-04	12.4000	13.0000	12.3700	12.7500	-3.042%	32	1,849	-60.314%
2026-06-03	13.2000	13.3500	12.6000	13.1500	-14.997%	55	1,837	-61.521%
2026-06-02	14.9000	15.6500	14.5000	15.4700	+12.101%	90	1,825	-67.292%
2026-06-01	12.9800	13.8400	12.9800	13.8000	+8.491%	53	1,848	-63.333%
2026-05-29	14.2000	14.5500	12.6500	12.7200	+27.583%	126	1,833	-60.220%
2026-05-28	9.5500	10.6200	9.5500	9.9700	+45.547%	28	1,761	-49.248%
2026-05-26	7.0000	7.2500	6.8500	6.8500	+38.384%	8	1,757	-26.131%
2026-05-22	4.9500	4.9500	4.9500	4.9500	+46.450%	1	1,759	+2.222%
2026-05-18	3.4000	3.4000	3.3800	3.3800	-13.333%	11	1,760	+49.704%
2026-05-15	3.8000	3.9000	3.8000	3.9000	-15.217%	6	1,760	+29.744%
2026-05-14	4.6000	4.6000	4.6000	4.6000	+7.477%	2	1,757	+10.000%
2026-05-13	4.2500	4.2800	4.2500	4.2800	+3.133%	23	1,759	+18.224%
2026-05-12	4.4000	4.4000	4.1500	4.1500	-29.899%	4	1,759	+21.928%
2026-05-11	5.7500	5.9200	5.7500	5.9200	+7.636%	26	1,759	-14.527%
2026-05-08	5.5500	5.5900	5.5000	5.5000	+14.823%	16	1,735	-8.000%
2026-05-07	5.5000	5.5300	4.7900	4.7900	-1.237%	4	1,742	+5.637%
2026-05-06	4.0000	4.8500	3.7500	4.8500	+69.580%	65	1,741	+4.330%
2026-05-05	2.8600	2.8600	2.8600	2.8600	-11.455%	1	1,792	+76.923%
2026-05-04	3.2000	3.2300	3.1400	3.2300	+7.667%	8	1,791	+56.656%
2026-05-01	3.0000	3.0000	3.0000	3.0000	+17.188%	1	1,785	+68.667%
2026-04-29	2.5000	2.5600	2.5000	2.5600	-17.152%	2	1,785	+97.656%
2026-04-27	3.0900	3.0900	3.0900	3.0900	-11.714%	2	1,784	+63.754%
2026-04-24	3.3000	3.5000	3.3000	3.5000	+45.228%	12	1,784	+44.571%
2026-04-23	2.4300	2.4300	2.4100	2.4100	-18.581%	76	1,785	+109.959%
2026-04-16	2.7900	2.9600	2.7900	2.9600	+42.995%	76	1,709	+70.946%
2026-04-08	2.0700	2.0700	2.0700	2.0700	+11.290%	1	1,708	+144.444%
2026-04-07	1.7800	1.8600	1.7700	1.8600	+0.541%	11	1,709	+172.043%
2026-04-01	1.8500	1.8500	1.8500	1.8500	+14.198%	1	1,698	+173.514%
2026-03-30	1.6200	1.6200	1.6200	1.6200	-10.000%	1	1,697	+212.346%
2026-03-27	1.9000	1.9000	1.8000	1.8000	-17.051%	3	1,696	+181.111%
2026-03-25	2.1700	2.1700	2.1700	2.1700	+17.297%	1	1,693	+133.180%
2026-03-23	1.6500	1.8500	1.6500	1.8500	+10.778%	12	1,693	+173.514%
2026-03-20	1.8200	2.1400	1.6700	1.6700	-52.958%	73	1,693	+202.994%
2026-03-19	3.4100	3.5500	3.4100	3.5500	-14.868%	4	1,709	+42.535%
2026-03-16	4.1000	4.2000	4.1000	4.1700	+6.923%	5	1,711	+21.343%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-12.360%	14	1,713	+29.744%
2026-03-11	4.4500	4.4500	4.4500	4.4500	-1.111%	502	1,713	+13.708%
2026-03-06	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,335	+12.444%
2026-03-04	4.9500	4.9500	4.8000	4.8000	+5.495%	3	1,336	+5.417%
2026-03-02	4.5500	4.5500	4.5500	4.5500	-1.087%	50	1,337	+11.209%
2026-02-26	4.5500	4.6000	4.5500	4.6000	-8.000%	8	1,337	+10.000%
2026-02-25	4.9000	5.0000	4.9000	5.0000	+14.943%	3	1,346	+1.200%
2026-02-24	4.3500	4.3500	4.3500	4.3500	+0.462%	1	1,346	+16.322%
2026-02-23	4.7000	4.7000	4.3300	4.3300	-11.633%	13	1,346	+16.859%
2026-02-20	4.8000	5.0000	4.8000	4.9000	+18.072%	4	1,359	+3.265%
2026-02-18	4.1500	4.1500	4.1500	4.1500	-30.252%	1	1,355	+21.928%
2026-02-09	5.9500	5.9500	5.9500	5.9500	-1.653%	51	1,355	-14.958%
2026-02-06	6.0500	6.0500	6.0500	6.0500	+3.952%	10	1,341	-16.364%
2026-02-04	6.5700	6.5700	5.8200	5.8200	+25.161%	31	1,341	-13.058%
2026-02-03	4.6500	4.6500	4.6500	4.6500	+3.333%	2	1,343	+8.817%
2026-02-02	4.5000	4.5000	4.5000	4.5000	0.000%	20	1,342	+12.444%
2026-01-30	4.5000	4.5000	4.5000	4.5000	-2.808%	1	1,322	+12.444%
2026-01-29	4.5000	4.6300	4.5000	4.6300	-7.400%	2	1,322	+9.287%
2026-01-27	5.0000	5.0000	4.9800	5.0000	+0.604%	28	1,321	+1.200%
2026-01-26	4.9800	4.9800	4.9700	4.9700	-12.035%	5	1,321	+1.811%
2026-01-23	5.6500	5.6500	5.6500	5.6500	+15.779%	1	1,317	-10.442%
2026-01-20	4.8800	4.8800	4.8800	4.8800	-16.581%	2	1,316	+3.689%
2026-01-16	4.9000	5.8500	4.9000	5.8500	+32.955%	30	1,309	-13.504%
2026-01-15	4.1500	4.4000	4.1500	4.4000	+17.333%	3	1,309	+15.000%
2026-01-13	3.7000	3.7500	3.7000	3.7500	-18.122%	3	1,308	+34.933%
2026-01-12	4.5800	4.5800	4.5800	4.5800	+5.046%	1	1,310	+10.480%
2026-01-08	4.3500	4.3600	4.3500	4.3600	-5.217%	5	1,310	+16.055%
2026-01-07	4.6000	4.6000	4.6000	4.6000	+1.996%	1	1,312	+10.000%
2026-01-05	4.8000	4.8000	4.5100	4.5100	-9.800%	11	1,311	+12.195%
2026-01-02	5.0000	5.0000	5.0000	5.0000	+25.000%	1	1,311	+1.200%
2025-12-31	4.0000	4.0000	4.0000	4.0000	-11.308%	1	1,311	+26.500%
2025-12-29	4.5000	4.5100	4.4800	4.5100	+0.222%	1,004	1,311	+12.195%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,790	+12.444%
2025-12-24	4.6500	4.6500	4.6000	4.6000	-8.000%	13	1,779	+10.000%
2025-12-22	5.0000	5.0500	5.0000	5.0000	-1.961%	22	1,779	+1.200%
2025-12-19	4.9000	5.1000	4.9000	5.1000	+6.250%	2	1,780	-0.784%
2025-12-17	4.8000	4.8000	4.8000	4.8000	-12.249%	5	1,780	+5.417%
2025-12-16	5.4700	5.4700	5.4700	5.4700	-8.833%	1	1,780	-7.495%
2025-12-12	6.0000	6.0000	6.0000	6.0000	-6.977%	30	1,780	-15.667%
2025-12-11	6.4500	6.4500	6.4500	6.4500	-8.511%	100	1,750	-21.550%
2025-12-10	6.9000	7.0500	6.9000	7.0500	-1.399%	6	1,653	-28.227%
2025-12-09	7.1500	7.1500	7.1500	7.1500	-2.721%	5	1,658	-29.231%
2025-12-08	7.3500	7.3500	7.3500	7.3500	+9.701%	2	1,663	-31.156%
2025-12-04	6.6800	6.7000	6.6800	6.7000	+3.876%	6	1,663	-24.478%
2025-12-01	6.3500	6.4500	6.3500	6.4500	-3.298%	48	1,658	-21.550%
2025-11-28	6.7500	6.7500	6.6700	6.6700	+9.344%	2	1,614	-24.138%
2025-11-25	6.1000	6.1000	6.1000	6.1000	-7.576%	3	1,614	-17.049%
2025-11-21	6.4600	6.7400	6.3200	6.6000	-2.222%	44	1,617	-23.333%
2025-11-20	7.7500	7.7500	6.7500	6.7500	-14.013%	3	1,618	-25.037%
2025-11-17	8.1000	8.1000	7.8500	7.8500	-1.134%	2	1,621	-35.541%
2025-11-14	7.9400	7.9400	7.9400	7.9400	-2.337%	3	1,610	-36.272%
2025-11-13	8.5000	8.5000	8.1300	8.1300	-16.615%	31	1,610	-37.761%
2025-11-12	10.2000	10.2000	9.7500	9.7500	-2.985%	120	1,579	-48.103%
2025-11-11	10.0500	10.0500	10.0500	10.0500	-8.636%	1	1,459	-49.652%
2025-11-10	11.8200	11.8200	11.0000	11.0000	+1.664%	7	1,458	-54.000%
2025-11-07	10.1900	10.8200	10.1900	10.8200	-12.460%	5	1,457	-53.235%
2025-11-05	13.3500	13.3500	12.3600	12.3600	-23.938%	10	1,458	-59.061%
2025-11-04	16.5000	16.5500	16.2500	16.2500	-18.750%	9	1,453	-68.862%
2025-11-03	19.3500	20.0000	19.3500	20.0000	+4.712%	7	1,453	-74.700%
2025-10-31	18.6700	19.1000	18.6700	19.1000	-1.292%	12	1,453	-73.508%
2025-10-30	19.3500	19.3500	19.3500	19.3500	+4.595%	4	1,461	-73.850%
2025-10-27	18.5000	18.5000	18.5000	18.5000	+17.089%	1	1,461	-72.649%
2025-10-23	17.6000	17.8000	15.8000	15.8000	-19.593%	17	1,461	-67.975%
2025-10-22	18.6800	19.6500	18.6800	19.6500	-6.651%	3	1,448	-74.249%
2025-10-20	21.0500	21.0500	21.0500	21.0500	+0.718%	1	1,445	-75.962%
2025-10-16	20.8800	20.9400	20.8800	20.9000	+2.151%	3	1,446	-75.789%
2025-10-15	20.5200	20.5200	20.4600	20.4600	-4.393%	2	1,448	-75.269%
2025-10-13	21.0000	21.4000	20.9500	21.4000	-0.696%	8	1,448	-76.355%
2025-10-10	23.4500	23.4500	20.2500	21.5500	-10.096%	4	1,450	-76.520%
2025-10-09	23.8000	23.9700	23.4500	23.9700	+4.082%	8	1,453	-78.890%
2025-10-08	20.6500	23.0300	20.6500	23.0300	+14.293%	4	1,447	-78.029%
2025-10-07	22.7000	22.7000	20.1000	20.1500	-2.892%	7	1,452	-74.888%
2025-10-06	20.0000	21.2000	20.0000	20.7500	+15.278%	105	1,452	-75.614%
2025-10-03	18.1000	18.5000	17.6000	18.0000	-0.552%	25	1,555	-71.889%
2025-10-02	18.1000	18.1000	18.1000	18.1000	+7.418%	1	1,571	-72.044%
2025-10-01	15.1000	16.8500	15.1000	16.8500	+12.258%	12	1,570	-69.970%
2025-09-30	15.0600	15.1000	14.7000	15.0100	+9.963%	47	1,570	-66.289%
2025-09-29	13.7000	14.4000	13.6300	13.6500	+2.477%	21	1,586	-62.930%
2025-09-26	13.3000	13.3200	12.9000	13.3200	-0.150%	62	1,567	-62.012%
2025-09-25	12.6100	13.3400	12.6100	13.3400	-6.056%	9	1,590	-62.069%
2025-09-24	14.5500	14.6000	14.2000	14.2000	+1.068%	4	1,596	-64.366%
2025-09-23	14.3000	14.6000	13.7500	14.0500	+0.789%	24	1,594	-63.986%
2025-09-22	13.5500	15.1000	13.5500	13.9400	+2.878%	38	1,582	-63.702%
2025-09-19	13.3500	13.5500	13.1100	13.5500	+4.633%	32	1,554	-62.657%
2025-09-18	12.9500	12.9600	12.9500	12.9500	+3.600%	13	1,547	-60.927%
2025-09-17	12.5000	12.5000	12.5000	12.5000	+0.402%	1	1,547	-59.520%
2025-09-16	12.6500	12.6500	12.4000	12.4500	-1.190%	11	1,546	-59.357%
2025-09-15	12.1500	12.6000	12.1500	12.6000	+3.704%	2	1,535	-59.841%
2025-09-11	12.0700	12.1500	12.0700	12.1500	+2.273%	6	1,536	-58.354%
2025-09-10	11.8800	11.8800	11.8800	11.8800	+14.231%	4	1,541	-57.407%
2025-09-09	9.6500	10.4000	9.5500	10.4000	+9.474%	57	1,545	-51.346%
2025-09-08	9.5000	9.5000	9.5000	9.5000	+0.529%	1	1,496	-46.737%
2025-09-05	9.4500	9.4500	9.4500	9.4500	-4.061%	6	1,497	-46.455%
2025-09-04	9.5100	9.8500	9.5100	9.8500	+4.013%	15	1,497	-48.629%
2025-09-03	9.7800	9.7800	9.4700	9.4700	-1.354%	7	1,497	-46.568%
2025-09-02	9.7500	9.7500	9.6000	9.6000	-10.280%	13	1,495	-47.292%
2025-08-29	10.7500	10.7500	10.7000	10.7000	-10.759%	31	1,495	-52.710%
2025-08-28	12.4000	12.5500	11.9900	11.9900	-5.591%	15	1,495	-57.798%
2025-08-27	12.2000	12.7000	12.2000	12.7000	+0.874%	20	1,492	-60.157%
2025-08-25	11.8500	12.5900	11.8500	12.5900	+3.366%	15	1,487	-59.809%
2025-08-22	12.0000	12.1800	12.0000	12.1800	+9.238%	3	1,487	-58.456%
2025-08-21	11.3600	11.4000	11.0300	11.1500	-3.043%	13	1,486	-54.619%
2025-08-20	11.5000	11.5000	11.0000	11.5000	-7.631%	12	1,487	-56.000%
2025-08-19	13.4500	13.4500	12.3800	12.4500	-9.124%	30	1,487	-59.357%
2025-08-18	13.5000	13.9000	13.5000	13.7000	+4.183%	24	1,485	-63.066%
2025-08-15	13.1500	13.1500	13.1500	13.1500	-0.755%	1	1,481	-61.521%
2025-08-14	13.6500	13.6500	13.0300	13.2500	-5.694%	6	1,480	-61.811%
2025-08-13	14.3500	14.3500	13.9000	14.0500	-2.227%	27	1,478	-63.986%
2025-08-12	14.0700	14.3700	14.0700	14.3700	+2.278%	8	1,456	-64.788%
2025-08-11	14.2000	14.3500	14.0500	14.0500	+4.074%	50	1,450	-63.986%
2025-08-08	15.0500	15.0700	13.4500	13.5000	-13.462%	49	1,450	-62.519%
2025-08-07	15.4600	16.4000	15.0000	15.6000	+2.497%	17	1,455	-67.564%
2025-08-06	15.9000	16.0000	14.5000	15.2200	-33.998%	135	1,457	-66.754%
2025-08-01	22.4900	23.0600	22.4900	23.0600	-6.184%	2	1,409	-78.057%
2025-07-31	27.3900	27.3900	24.5800	24.5800	-4.469%	16	1,409	-79.414%
2025-07-30	25.7300	25.7300	25.7300	25.7300	-2.722%	1	1,421	-80.334%
2025-07-29	25.5500	26.4500	25.5500	26.4500	+9.751%	51	1,420	-80.870%
2025-07-28	24.1000	24.1000	24.1000	24.1000	+18.719%	2	1,471	-79.004%
2025-07-25	20.2200	20.5000	20.2200	20.3000	+5.181%	6	1,473	-75.074%
2025-07-24	19.3000	19.3000	19.3000	19.3000	+2.387%	1	1,472	-73.782%
2025-07-22	18.8500	18.8500	18.8500	18.8500	-10.664%	10	1,471	-73.156%
2025-07-21	21.1000	21.1000	21.1000	21.1000	+1.442%	3	1,481	-76.019%
2025-07-17	21.8000	21.8000	20.8000	20.8000	+0.726%	18	1,484	-75.673%
2025-07-16	21.0500	21.2500	20.4600	20.6500	-3.864%	5	1,494	-75.496%
2025-07-15	20.9500	21.8000	20.9500	21.4800	+8.212%	11	1,499	-76.443%
2025-07-10	20.0000	20.0000	19.8500	19.8500	+4.474%	11	1,492	-74.509%
2025-07-09	19.0000	19.0000	19.0000	19.0000	+0.317%	1	1,503	-73.368%
2025-07-08	18.7500	18.9400	18.7000	18.9400	+5.988%	3	1,502	-73.284%
2025-07-07	18.9500	18.9500	17.7000	17.8700	-5.699%	11	1,503	-71.684%
2025-07-03	19.4800	19.6000	18.9500	18.9500	+1.718%	3	1,498	-73.298%
2025-07-02	18.6300	18.6300	18.6300	18.6300	-1.947%	1	1,498	-72.840%
2025-07-01	18.5000	19.0000	17.8500	19.0000	-6.771%	43	1,497	-73.368%
2025-06-30	19.2700	20.3800	19.2700	20.3800	+6.423%	6	1,496	-75.172%
2025-06-27	19.1500	19.1500	19.1500	19.1500	-4.250%	1	1,498	-73.577%
2025-06-26	19.4100	20.0000	19.4100	20.0000	+14.613%	30	1,498	-74.700%
2025-06-25	17.5000	17.5000	16.8400	17.4500	+24.643%	1,011	1,484	-71.003%
2025-06-23	14.0000	14.0000	14.0000	14.0000	-17.160%	5	487	-63.857%
2025-06-20	17.3000	17.3000	16.9000	16.9000	+2.986%	6	487	-70.059%
2025-06-18	16.7700	16.7700	16.4100	16.4100	+9.109%	4	489	-69.165%
2025-06-13	14.7400	15.0400	14.4400	15.0400	-6.293%	10	489	-66.356%
2025-06-11	16.0500	16.0500	16.0500	16.0500	+2.556%	4	488	-68.474%
2025-06-10	15.6500	15.6500	15.6500	15.6500	+4.682%	1	485	-67.668%
2025-06-05	14.9500	14.9500	14.9500	14.9500	-9.394%	2	484	-66.154%
2025-06-04	16.1500	16.5000	16.1500	16.5000	+10.738%	2	484	-69.333%
2025-06-03	14.9000	14.9000	14.9000	14.9000	+5.300%	40	484	-66.040%
2025-05-30	13.8000	14.1500	13.8000	14.1500	-9.987%	6	447	-64.240%
2025-05-28	15.7200	15.7200	15.7200	15.7200	+13.831%	1	447	-67.812%
2025-05-23	13.8100	13.8100	13.8100	13.8100	-10.903%	2	447	-63.360%
2025-05-22	15.1100	15.5000	15.1100	15.5000	-2.821%	10	447	-67.355%
2025-05-21	16.9500	17.1700	15.9500	15.9500	-11.634%	39	444	-68.276%
2025-05-19	18.0500	18.0500	18.0500	18.0500	-2.957%	2	436	-71.967%
2025-05-16	19.0800	19.6000	18.4900	18.6000	+1.639%	58	434	-72.796%
2025-05-14	16.9000	19.0200	16.9000	18.3000	+44.094%	11	422	-72.350%
2025-05-13	12.7000	12.7000	12.7000	12.7000	+32.845%	11	420	-60.157%
2025-05-12	9.5600	9.5600	9.5600	9.5600	+3.688%	1	420	-47.071%
2025-05-09	9.2200	9.2200	9.2200	9.2200	-3.151%	2	421	-45.119%
2025-05-08	9.5200	9.5200	9.5200	9.5200	-0.833%	1	422	-46.849%
2025-05-06	9.8000	9.8000	9.6000	9.6000	-2.041%	6	421	-47.292%
2025-05-05	9.8000	9.8000	9.8000	9.8000	-2.488%	2	421	-48.367%
2025-05-02	10.2600	10.2600	10.0500	10.0500	+0.701%	6	421	-49.652%
2025-05-01	9.9800	9.9800	9.9800	9.9800	+14.713%	1	421	-49.299%
2025-04-30	7.9000	8.7000	7.9000	8.7000	-26.271%	109	420	-41.839%
2025-04-25	11.6300	11.8000	11.6000	11.8000	+16.256%	204	523	-57.119%
2025-04-23	10.1500	10.1500	10.1500	10.1500	+26.717%	1	423	-50.148%
2025-04-21	8.4300	8.4300	8.0100	8.0100	-13.218%	14	423	-36.829%
2025-04-17	9.1300	9.2300	9.1300	9.2300	-2.740%	6	427	-45.179%
2025-04-16	9.6800	10.3600	9.2900	9.4900	-9.187%	24	427	-46.681%
2025-04-15	10.2500	10.4500	10.2500	10.4500	-1.508%	2	414	-51.579%
2025-04-09	10.4500	10.6100	10.4500	10.6100	+2.512%	11	414	-52.309%
2025-04-08	11.0000	11.0000	10.3500	10.3500	+14.365%	4	414	-51.111%
2025-04-04	9.0000	9.0500	8.9500	9.0500	-14.380%	6	416	-44.088%
2025-04-03	10.5700	10.5700	10.5700	10.5700	-13.361%	1	415	-52.129%
2025-04-02	11.3500	12.2000	11.3500	12.2000	-2.400%	10	409	-58.525%
2025-04-01	12.0200	12.5000	12.0000	12.5000	+11.111%	5	409	-59.520%
2025-03-31	11.6300	11.6300	11.2500	11.2500	-9.274%	3	406	-55.022%
2025-03-27	12.8000	12.8200	12.4000	12.4000	-8.148%	26	403	-59.194%
2025-03-26	15.0000	15.0000	13.5000	13.5000	-14.394%	2	419	-62.519%
2025-03-25	16.9300	16.9300	15.7700	15.7700	+1.415%	6	418	-67.914%
2025-03-24	16.3200	16.3200	15.5500	15.5500	+3.736%	2	414	-67.460%
2025-03-20	15.5500	15.9500	14.9900	14.9900	-9.807%	10	412	-66.244%
2025-03-19	16.6200	16.6200	16.6200	16.6200	+10.139%	1	416	-69.555%
2025-03-18	16.3900	16.3900	15.0900	15.0900	-12.926%	2	415	-66.468%
2025-03-17	17.7200	17.7200	17.0200	17.3300	-1.534%	6	414	-70.802%
2025-03-14	16.8500	17.6000	16.8500	17.6000	+6.538%	258	415	-71.250%
2025-03-13	18.0000	18.3100	16.5200	16.5200	-12.500%	7	310	-69.370%
2025-03-12	19.3700	19.3700	18.0600	18.8800	+10.087%	18	310	-73.199%
2025-03-11	17.1500	17.1500	17.1500	17.1500	+8.889%	10	301	-70.496%
2025-03-10	15.3400	15.7500	14.9900	15.7500	+4.374%	5	301	-67.873%
2025-03-07	14.1500	15.1500	13.7000	15.0900	+5.010%	34	301	-66.468%
2025-03-06	13.7800	14.3700	13.7800	14.3700	-7.171%	3	303	-64.788%
2025-03-05	16.2800	16.2800	15.3000	15.4800	-4.208%	6	304	-67.313%
2025-03-04	14.2500	16.1600	13.6000	16.1600	+18.824%	53	305	-68.688%
2025-03-03	16.0000	16.0000	13.6000	13.6000	-20.976%	60	323	-62.794%
2025-02-28	18.0000	18.0000	17.2100	17.2100	-13.950%	62	314	-70.598%
2025-02-27	21.5000	21.5000	20.0000	20.0000	-25.345%	116	328	-74.700%
2025-02-26	26.4800	26.7900	26.4800	26.7900	+30.683%	10	283	-81.112%
2025-02-25	23.7400	23.7400	20.5000	20.5000	-24.130%	20	283	-75.317%
2025-02-24	25.0000	27.0200	25.0000	27.0200	-12.216%	6	276	-81.273%
2025-02-21	33.2200	33.2200	30.7800	30.7800	-2.193%	4	276	-83.561%
2025-02-19	31.4500	37.9500	31.4200	31.4700	+16.556%	20	278	-83.921%
2025-02-18	25.2000	27.3500	25.2000	27.0000	+23.853%	14	278	-81.259%
2025-02-14	21.4000	21.8000	20.4000	21.8000	+21.448%	250	218	-76.789%
2025-02-13	17.9500	17.9500	17.9500	17.9500	+12.539%	6	218	-71.811%
2025-02-12	16.0000	16.0000	15.9500	15.9500	-2.147%	4	218	-68.276%
2025-02-11	17.4000	17.4000	16.3000	16.3000	-12.834%	12	218	-68.957%
2025-02-10	17.5000	18.7000	17.5000	18.7000	+36.996%	18	230	-72.941%
2025-02-07	14.1300	14.1300	13.6500	13.6500	+7.565%	8	230	-62.930%
2025-02-06	12.5000	12.6900	12.5000	12.6900	+18.047%	16	226	-60.126%
2025-02-05	11.4000	11.4000	10.7500	10.7500	+21.332%	8	220	-52.930%
2025-02-03	8.9100	8.9100	8.4000	8.8600	-4.423%	8	220	-42.889%
2025-01-29	9.2700	9.2700	9.2700	9.2700	-1.383%	1	218	-45.415%
2025-01-28	9.4000	9.4000	9.4000	9.4000	-4.569%	95	218	-46.170%
2025-01-27	9.7000	9.8500	9.7000	9.8500	-21.200%	5	155	-48.629%
2025-01-23	12.5000	12.5000	12.5000	12.5000	0.000%	2	154	-59.520%
2025-01-22	12.3500	12.5000	12.3500	12.5000	+14.364%	9	152	-59.520%
2025-01-21	11.0000	11.0000	10.9300	10.9300	+6.530%	2	149	-53.705%
2025-01-15	10.2000	10.2600	9.7000	10.2600	+2.191%	9	149	-50.682%
2025-01-14	10.3000	10.9500	9.9800	10.0400	-1.569%	73	152	-49.602%
2025-01-13	9.4600	10.2000	9.4600	10.2000	-11.072%	35	161	-50.392%
2025-01-10	11.4700	11.4700	11.4700	11.4700	+1.057%	2	150	-55.885%
2025-01-08	11.3500	11.3500	11.3500	11.3500	-23.826%	2	150	-55.419%
2025-01-06	10.1500	14.9000	10.1500	14.9000	+39.906%	2	150	-66.040%
2025-01-03	10.6500	10.6500	10.6500	10.6500	+5.970%	2	150	-52.488%
2025-01-02	10.0500	10.0500	10.0500	10.0500	+0.500%	1	151	-49.652%
2024-12-31	10.0000	10.0000	10.0000	10.0000	-6.103%	3	150	-49.400%
2024-12-30	10.1200	10.6500	10.1200	10.6500	-6.987%	2	150	-52.488%
2024-12-24	11.4500	11.4500	11.4500	11.4500	+5.142%	1	149	-55.808%
2024-12-19	10.6100	11.2000	10.6100	10.8900	-7.319%	6	149	-53.535%
2024-12-18	12.0000	12.0000	11.7500	11.7500	-6.375%	2	148	-56.936%
2024-12-17	12.8000	12.8000	12.5500	12.5500	+2.869%	7	148	-59.681%
2024-12-16	13.5000	13.5000	12.2000	12.2000	-16.151%	5	153	-58.525%
2024-12-13	14.1500	14.5500	14.1500	14.5500	-9.289%	6	151	-65.223%
2024-12-12	16.2500	16.2500	16.0400	16.0400	+6.933%	3	154	-68.454%
2024-12-11	14.1500	15.0000	14.1500	15.0000	-17.035%	12	154	-66.267%
2024-12-10	17.2000	18.2500	16.9100	18.0800	-17.026%	14	158	-72.013%
2024-12-09	24.4000	24.4000	20.7500	21.7900	+19.528%	24	169	-76.778%
2024-12-05	19.0500	19.3500	17.9500	18.2300	-0.383%	418	159	-72.244%
2024-12-04	16.8500	19.5000	16.8500	18.3000	-0.974%	531	257	-72.350%
2024-12-03	17.6200	18.4800	17.6200	18.4800	-6.761%	11	155	-72.619%
2024-12-02	15.9400	19.9900	15.9400	19.8200	+60.486%	24	159	-74.470%
2024-11-29	12.0000	12.3500	12.0000	12.3500	-14.769%	10	147	-59.028%
2024-11-27	14.4900	14.4900	14.4900	14.4900	-9.720%	1	148	-65.079%
2024-11-25	16.0500	16.0500	16.0500	16.0500	+31.773%	1	148	-68.474%
2024-11-22	12.0000	12.1800	12.0000	12.1800	+16.779%	4	149	-58.456%
2024-11-21	10.3000	10.4300	10.3000	10.4300	+24.019%	2	148	-51.486%
2024-11-20	8.4100	8.4100	8.4100	8.4100	-17.143%	1	150	-39.834%
2024-11-19	10.3000	10.3000	10.1500	10.1500	+44.793%	2	151	-50.148%
2024-11-18	7.0100	7.0100	7.0100	7.0100	+60.780%	6	150	-27.817%
2024-11-15	4.0000	4.3600	4.0000	4.3600	+7.389%	26	144	+16.055%
2024-11-14	4.1900	4.1900	4.0100	4.0600	-19.444%	37	135	+24.631%
2024-11-13	5.1800	5.2900	5.0400	5.0400	-9.189%	34	135	+0.397%
2024-11-12	5.5500	5.5500	5.5500	5.5500	-10.049%	1	165	-8.829%
2024-11-11	6.6000	6.6000	5.6000	6.1700	-9.927%	18	165	-17.990%
2024-11-08	6.6000	6.8500	6.6000	6.8500	0.000%	12	179	-26.131%
2024-11-07	6.8500	6.8500	6.8500	6.8500	+30.476%	4	183	-26.131%
2024-11-06	5.4000	5.4000	5.0000	5.2500	-40.745%	5	179	-3.619%
2024-11-05	8.6300	8.8600	8.6300	8.8600	+6.747%	3	178	-42.889%
2024-11-04	8.3000	8.3000	8.3000	8.3000	-2.924%	2	177	-39.036%
2024-11-01	8.5500	8.5500	8.5500	8.5500	-11.123%	2	175	-40.819%
2024-10-31	10.0000	10.2200	9.3000	9.6200	-21.148%	25	175	-47.401%
2024-10-30	12.0500	16.9000	12.0500	12.2000	-44.394%	24	186	-58.525%
2024-10-29	21.7500	21.9500	21.7500	21.9400	+5.026%	44	178	-76.937%
2024-10-28	21.0100	21.0100	20.8900	20.8900	+0.918%	7	150	-75.778%
2024-10-25	20.3000	20.7000	20.3000	20.7000	+4.863%	4	144	-75.556%
2024-10-24	20.3000	20.3000	19.7400	19.7400	+2.545%	5	144	-74.367%
2024-10-22	19.2000	19.2500	19.2000	19.2500	-8.333%	3	139	-73.714%
2024-10-21	21.0000	21.0000	21.0000	21.0000	+2.689%	1	137	-75.905%
2024-10-18	21.6000	21.6700	20.2000	20.4500	-7.466%	44	136	-75.257%
2024-10-17	22.1000	22.1000	22.1000	22.1000	+0.455%	2	123	-77.104%
2024-10-16	21.1000	22.0000	21.1000	22.0000	+5.163%	6	121	-77.000%
2024-10-15	20.6000	20.9200	19.4000	20.9200	+3.873%	14	118	-75.813%
2024-10-14	20.3300	20.3300	20.1400	20.1400	-3.173%	5	106	-74.876%
2024-10-11	21.0000	21.0000	20.3600	20.8000	+0.971%	24	105	-75.673%
2024-10-10	20.0000	20.6000	20.0000	20.6000	-0.723%	3	97	-75.437%
2024-10-09	20.0000	22.4000	20.0000	20.7500	+2.723%	25	95	-75.614%
2024-10-08	22.0000	22.0000	20.0000	20.2000	-4.265%	7	79	-74.950%
2024-10-07	18.0000	21.1000	18.0000	21.1000	0.000%	15	73	-76.019%