Dark

SMCI20270115C50
SMCI Jan 15 2027 50.00 Call (SMCI270115C00050000)
option OPRA

EOD

Sep 17, 2026

4.15+54.851%(+1.47)1,215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.3000	4.4800	3.2500	4.1500	+54.851%	1,215	29,125	0.000%
2026-09-16	2.6800	2.8600	2.3100	2.6800	+6.773%	214	28,998	+54.851%
2026-09-15	3.0500	3.0500	2.4800	2.5100	-13.448%	1,472	29,052	+65.339%
2026-09-14	3.0000	3.3500	2.9000	2.9000	-30.952%	670	29,768	+43.103%
2026-09-11	3.2500	4.3500	3.1500	4.2000	+33.758%	738	29,235	-1.190%
2026-09-10	3.6500	3.9700	3.1400	3.1400	-20.506%	183	29,114	+32.166%
2026-09-09	4.5200	4.5200	3.8500	3.9500	-11.236%	578	29,083	+5.063%
2026-09-08	4.5000	5.1500	4.4500	4.4500	+2.299%	584	29,346	-6.742%
2026-09-04	3.6200	4.8000	3.5500	4.3500	+26.087%	1,159	29,463	-4.598%
2026-09-03	2.9700	3.5500	2.8200	3.4500	+10.577%	1,180	29,463	+20.290%
2026-09-02	3.2000	3.4500	2.7900	3.1200	+0.645%	394	29,620	+33.013%
2026-09-01	3.1500	3.1900	2.8600	3.1000	-9.621%	820	29,613	+33.871%
2026-08-31	3.3500	3.6500	3.3000	3.4300	-1.719%	616	29,789	+20.991%
2026-08-28	4.0000	4.2000	3.4500	3.4900	-14.878%	998	29,719	+18.911%
2026-08-27	4.2000	4.5700	3.8200	4.1000	+7.895%	298	29,922	+1.220%
2026-08-26	4.3500	4.3500	3.7800	3.8000	-12.037%	592	29,953	+9.211%
2026-08-25	3.3500	4.4000	3.3500	4.3200	+40.260%	532	29,551	-3.935%
2026-08-24	3.5000	3.6000	2.8400	3.0800	-23.951%	422	29,679	+34.740%
2026-08-21	4.0000	4.0500	3.7500	4.0500	+8.000%	2,260	29,530	+2.469%
2026-08-20	4.1000	4.4800	3.4000	3.7500	+5.634%	365	28,280	+10.667%
2026-08-19	3.9500	4.1600	3.4000	3.5500	-12.129%	187	28,212	+16.901%
2026-08-18	4.1800	4.2500	3.6500	4.0400	-14.043%	350	28,212	+2.723%
2026-08-17	5.5000	5.5000	4.3000	4.7000	-12.963%	174	28,335	-11.702%
2026-08-14	5.4000	5.9000	5.0500	5.4000	-0.185%	165	28,325	-23.148%
2026-08-13	4.5500	6.8000	4.5500	5.4100	+21.847%	2,335	28,258	-23.290%
2026-08-12	3.4000	4.5100	3.2000	4.4400	+58.571%	1,604	28,738	-6.532%
2026-08-11	2.7900	3.3000	2.5500	2.8000	-3.114%	1,305	29,354	+48.214%
2026-08-10	3.4000	3.6000	2.8900	2.8900	-2.034%	157	28,545	+43.599%
2026-08-07	2.6500	3.0000	2.6100	2.9500	+12.167%	260	28,528	+40.678%
2026-08-06	2.8500	3.1500	2.6000	2.6300	-12.040%	351	28,298	+57.795%
2026-08-05	3.4500	3.4500	2.9900	2.9900	-9.394%	168	28,072	+38.796%
2026-08-04	2.6000	3.4000	2.4900	3.3000	+42.241%	671	28,001	+25.758%
2026-08-03	2.0600	2.4500	2.0600	2.3200	+1.310%	249	28,005	+78.879%
2026-07-31	2.4200	2.4200	1.9300	2.2900	+6.512%	109	27,793	+81.223%
2026-07-30	2.0400	2.2100	2.0300	2.1500	+24.277%	155	27,808	+93.023%
2026-07-29	2.1900	2.1900	1.7300	1.7300	-27.004%	173	27,705	+139.884%
2026-07-28	2.3500	2.3700	2.0500	2.3700	-12.222%	65	27,569	+75.105%
2026-07-27	3.0500	3.0500	2.4800	2.7000	-6.897%	211	27,574	+53.704%
2026-07-24	3.1000	3.2000	2.8200	2.9000	-13.690%	161	27,540	+43.103%
2026-07-23	3.2000	3.8000	3.2000	3.3600	+5.994%	456	27,434	+23.512%
2026-07-22	2.0800	3.8000	2.0800	3.1700	+74.176%	921	27,121	+30.915%
2026-07-21	1.5500	1.8200	1.5500	1.8200	+25.517%	634	26,927	+128.022%
2026-07-20	1.5200	1.5900	1.3900	1.4500	-8.228%	240	26,377	+186.207%
2026-07-17	1.6300	1.7200	1.3900	1.5800	-2.469%	145	26,362	+162.658%
2026-07-16	1.8600	1.8700	1.6000	1.6200	-21.359%	373	26,309	+156.173%
2026-07-15	2.2400	2.2400	1.9500	2.0600	-14.167%	195	26,069	+101.456%
2026-07-14	2.2900	2.4000	2.2300	2.4000	+6.667%	143	26,033	+72.917%
2026-07-13	2.5000	2.5000	2.2500	2.2500	-15.414%	68	26,024	+84.444%
2026-07-10	2.6800	2.7600	2.6300	2.6600	+0.377%	402	25,997	+56.015%
2026-07-09	2.8800	3.0500	2.6500	2.6500	-2.930%	103	25,677	+56.604%
2026-07-08	2.2300	2.7300	2.2300	2.7300	+19.737%	131	25,609	+52.015%
2026-07-07	2.3400	2.3500	2.0300	2.2800	-5.000%	257	25,588	+82.018%
2026-07-06	2.6900	2.6900	2.3900	2.4000	-4.000%	112	25,537	+72.917%
2026-07-02	2.9200	3.1000	2.4800	2.5000	-7.407%	109	25,443	+66.000%
2026-07-01	2.7800	2.9300	2.6000	2.7000	-16.923%	448	25,443	+53.704%
2026-06-30	2.9500	3.3100	2.9500	3.2500	+16.906%	264	25,174	+27.692%
2026-06-29	3.6100	3.6100	2.6900	2.7800	-20.571%	489	25,140	+49.281%
2026-06-26	3.8000	3.9000	3.4000	3.5000	-10.941%	475	24,921	+18.571%
2026-06-25	4.1800	4.3000	3.8800	3.9300	-7.529%	327	24,566	+5.598%
2026-06-24	4.8700	4.8700	4.0000	4.2500	-9.574%	345	24,429	-2.353%
2026-06-23	4.9500	5.2600	4.6400	4.7000	-20.339%	339	24,653	-11.702%
2026-06-22	4.3500	6.5400	4.3500	5.9000	+59.459%	2,096	24,524	-29.661%
2026-06-18	2.9500	3.7600	2.9500	3.7000	+34.058%	633	21,439	+12.162%
2026-06-17	3.1800	3.2800	2.7500	2.7600	-15.077%	4,932	21,439	+50.362%
2026-06-16	3.6400	3.7000	3.1500	3.2500	-13.333%	217	21,439	+27.692%
2026-06-15	4.2100	4.2100	3.7500	3.7500	-1.055%	284	21,566	+10.667%
2026-06-12	4.1800	4.3000	3.6500	3.7900	-15.590%	679	21,566	+9.499%
2026-06-11	3.4500	4.5000	3.3000	4.4900	+28.286%	1,546	21,566	-7.572%
2026-06-10	6.0000	6.0000	3.4500	3.5000	-55.975%	1,259	21,280	+18.571%
2026-06-09	10.2000	10.2000	6.9000	7.9500	-20.896%	293	20,649	-47.799%
2026-06-08	9.7700	10.4500	8.9300	10.0500	+15.517%	311	20,675	-58.706%
2026-06-05	10.6300	11.0000	8.2500	8.7000	-26.271%	3,214	20,571	-52.299%
2026-06-04	11.2000	12.2500	10.8900	11.8000	-1.667%	369	20,292	-64.831%
2026-06-03	13.9500	13.9500	11.2700	12.0000	-16.025%	987	20,302	-65.417%
2026-06-02	13.2500	15.0000	13.1500	14.2900	+16.653%	1,028	20,242	-70.959%
2026-06-01	11.9300	12.8500	11.7500	12.2500	+6.522%	521	20,380	-66.122%
2026-05-29	10.3500	13.5000	10.3500	11.5000	+32.488%	1,573	20,257	-63.913%
2026-05-28	6.3500	10.2000	6.3500	8.6800	+30.526%	1,422	20,586	-52.189%
2026-05-27	6.8000	7.0000	6.0400	6.6500	+5.556%	500	20,627	-37.594%
2026-05-26	5.3000	6.6300	5.1300	6.3000	+22.330%	9,028	20,455	-34.127%
2026-05-22	4.1000	5.3500	4.1000	5.1500	+32.051%	6,499	15,289	-19.417%
2026-05-21	4.3500	4.3700	3.8000	3.9000	-9.302%	55	10,306	+6.410%
2026-05-20	3.3500	4.4500	3.3500	4.3000	+34.375%	1,138	10,306	-3.488%
2026-05-19	2.9100	3.4200	2.9100	3.2000	-0.621%	23	10,546	+29.688%
2026-05-18	3.4700	3.4700	2.9000	3.2200	-6.395%	225	10,546	+28.882%
2026-05-15	3.6000	3.6200	3.3500	3.4400	-14.640%	162	10,546	+20.640%
2026-05-14	3.5900	4.4000	3.5900	4.0300	+7.181%	343	10,541	+2.978%
2026-05-13	3.9200	4.0000	3.7000	3.7600	-6.000%	231	10,382	+10.372%
2026-05-12	4.0500	4.3000	3.5000	4.0000	-6.977%	757	10,382	+3.750%
2026-05-11	5.0000	5.5000	4.3000	4.3000	-14.851%	559	10,382	-3.488%
2026-05-08	4.2000	5.2000	4.0000	5.0500	+13.483%	288	10,112	-17.822%
2026-05-07	4.7000	5.1100	4.1500	4.4500	-6.904%	698	10,049	-6.742%
2026-05-06	3.4300	4.8000	3.4300	4.7800	+77.695%	1,744	9,850	-13.180%
2026-05-05	2.6400	2.7000	2.5800	2.6900	-1.465%	174	9,880	+54.275%
2026-05-04	2.5000	2.8900	2.5000	2.7300	+12.810%	77	9,841	+52.015%
2026-05-01	2.6600	2.8400	2.4000	2.4200	-5.098%	67	9,785	+71.488%
2026-04-30	2.4800	2.5600	2.3300	2.5500	+10.390%	51	9,785	+62.745%
2026-04-29	2.3000	2.3100	2.0700	2.3100	-10.811%	262	9,787	+79.654%
2026-04-28	2.6700	2.6700	2.4000	2.5900	-4.428%	181	9,714	+60.232%
2026-04-27	3.0000	3.1000	2.7100	2.7100	-9.667%	489	9,718	+53.137%
2026-04-24	2.4700	3.1500	2.2900	3.0000	+33.333%	674	9,721	+38.333%
2026-04-23	2.2000	2.3800	2.0000	2.2500	-21.875%	324	10,106	+84.444%
2026-04-22	2.7000	2.8800	2.6900	2.8800	+1.053%	261	10,025	+44.097%
2026-04-21	2.6300	3.0500	2.6300	2.8500	+7.143%	206	10,223	+45.614%
2026-04-20	2.5100	2.6800	2.4400	2.6600	0.000%	594	10,223	+56.015%
2026-04-17	2.6400	2.7900	2.6300	2.6600	+3.101%	74	10,586	+56.015%
2026-04-16	2.0700	2.6500	2.0700	2.5800	+15.695%	1,745	10,597	+60.853%
2026-04-15	2.4000	2.4000	2.1000	2.2300	-4.292%	113	11,296	+86.099%
2026-04-14	2.2800	2.4600	2.1000	2.3300	+17.085%	166	11,298	+78.112%
2026-04-13	1.8600	2.0000	1.8000	1.9900	+2.577%	84	11,325	+108.543%
2026-04-10	1.8000	2.0500	1.8000	1.9400	+15.476%	283	11,332	+113.918%
2026-04-09	1.7000	1.7400	1.6600	1.6800	-4.000%	15	11,378	+147.024%
2026-04-08	1.8700	1.8700	1.6100	1.7500	0.000%	188	11,376	+137.143%
2026-04-07	1.5000	1.7500	1.5000	1.7500	+8.025%	35	11,306	+137.143%
2026-04-06	1.7200	1.7200	1.5800	1.6200	-7.429%	87	11,311	+156.173%
2026-04-02	1.5200	1.7500	1.5200	1.7500	+6.707%	234	11,458	+137.143%
2026-04-01	1.7000	1.7000	1.5100	1.6400	+2.500%	54	11,458	+153.049%
2026-03-31	1.5700	1.6400	1.4900	1.6000	+14.286%	188	11,460	+159.375%
2026-03-30	1.6000	1.6100	1.4000	1.4000	-13.043%	67	11,593	+196.429%
2026-03-27	1.6800	1.7500	1.5600	1.6100	-8.523%	179	11,623	+157.764%
2026-03-26	1.9000	2.0200	1.6600	1.7600	-20.000%	106	11,723	+135.795%
2026-03-25	2.0500	2.3000	1.9000	2.2000	+22.222%	233	11,763	+88.636%
2026-03-24	1.6400	1.8300	1.5600	1.8000	+12.500%	42	11,840	+130.556%
2026-03-23	1.3900	1.7000	1.2500	1.6000	+5.263%	1,969	11,841	+159.375%
2026-03-20	1.4700	2.0000	1.4000	1.5200	-53.517%	1,524	11,130	+173.026%
2026-03-19	3.2000	3.3200	3.0500	3.2700	+0.615%	76	11,596	+26.911%
2026-03-18	3.5200	3.5200	3.2500	3.2500	-9.218%	86	11,644	+27.692%
2026-03-17	4.0000	4.0000	3.5800	3.5800	-5.789%	92	11,612	+15.922%
2026-03-16	3.8000	3.8600	3.5500	3.8000	+8.571%	713	11,611	+9.211%
2026-03-13	3.5700	3.6500	3.4000	3.5000	-2.778%	108	12,131	+18.571%
2026-03-12	3.8000	3.8000	3.6000	3.6000	-7.216%	77	12,127	+15.278%
2026-03-11	4.3300	4.3300	3.8500	3.8800	-4.198%	80	12,078	+6.959%
2026-03-10	3.9000	4.1500	3.9000	4.0500	-1.220%	126	12,096	+2.469%
2026-03-09	3.6000	4.1000	3.4900	4.1000	+2.500%	155	12,191	+1.220%
2026-03-06	4.0000	4.2000	4.0000	4.0000	-1.235%	48	12,250	+3.750%
2026-03-05	4.2000	4.5700	3.8800	4.0500	-4.706%	82	12,244	+2.469%
2026-03-04	3.8500	4.3500	3.8000	4.2500	+14.865%	114	12,264	-2.353%
2026-03-03	3.8000	3.8000	3.2500	3.7000	-7.500%	140	12,241	+12.162%
2026-03-02	3.9000	4.1000	3.8500	4.0000	-8.046%	51	12,200	+3.750%
2026-02-27	4.2500	4.5000	4.1500	4.3500	+3.081%	41	12,201	-4.598%
2026-02-26	4.0000	4.2500	3.8000	4.2200	-11.158%	89	12,216	-1.659%
2026-02-25	4.2000	4.9200	4.1500	4.7500	+23.377%	1,993	13,069	-12.632%
2026-02-24	3.7000	3.9500	3.7000	3.8500	+1.316%	37	13,069	+7.792%
2026-02-23	4.2000	4.3000	3.8000	3.8000	-14.607%	534	13,051	+9.211%
2026-02-20	4.2700	4.7000	4.2600	4.4500	+3.248%	256	12,971	-6.742%
2026-02-19	3.9500	4.4000	3.9500	4.3100	+21.408%	600	13,037	-3.712%
2026-02-18	3.7000	3.8500	3.5000	3.5500	-7.552%	84	13,419	+16.901%
2026-02-17	3.8500	3.9000	3.6900	3.8400	-2.785%	38	13,377	+8.073%
2026-02-13	4.1000	4.1500	3.9200	3.9500	-1.250%	43	13,364	+5.063%
2026-02-12	4.5200	4.5200	4.0000	4.0000	-13.978%	140	13,364	+3.750%
2026-02-11	5.1800	5.1800	4.3700	4.6500	-7.000%	616	13,331	-10.753%
2026-02-10	5.3000	5.4500	4.9500	5.0000	-4.398%	617	12,887	-17.000%
2026-02-09	5.1500	5.3500	5.0000	5.2300	-7.434%	50	12,569	-20.650%
2026-02-06	4.6000	5.6500	4.5500	5.6500	+37.470%	664	12,583	-26.549%
2026-02-05	4.6500	4.6500	3.8500	4.1100	-24.587%	775	12,683	+0.973%
2026-02-04	5.1000	6.0000	4.6000	5.4500	+26.744%	696	12,701	-23.853%
2026-02-03	4.2000	4.3000	3.8000	4.3000	+4.878%	144	12,942	-3.488%
2026-02-02	3.9600	4.5000	3.9600	4.1000	+5.128%	64	12,895	+1.220%
2026-01-30	4.1000	4.1100	3.8500	3.9000	-4.878%	65	12,882	+6.410%
2026-01-29	4.4000	4.5000	3.9000	4.1000	-10.870%	118	12,864	+1.220%
2026-01-28	4.7400	5.0000	4.6000	4.6000	+1.099%	80	12,808	-9.783%
2026-01-27	4.2000	4.5600	4.0500	4.5500	-0.438%	319	12,781	-8.791%
2026-01-26	4.6100	4.6500	4.4700	4.5700	-4.792%	122	12,679	-9.190%
2026-01-23	5.5000	5.5000	4.7000	4.8000	-4.950%	267	12,644	-13.542%
2026-01-22	5.4200	5.5000	4.9500	5.0500	+1.202%	169	12,624	-17.822%
2026-01-21	4.7400	5.1500	4.6000	4.9900	+6.170%	147	12,606	-16.834%
2026-01-20	4.7500	4.8000	4.2500	4.7000	-9.615%	186	12,572	-11.702%
2026-01-16	3.9000	5.3600	3.9000	5.2000	+40.541%	1,610	12,567	-20.192%
2026-01-15	3.6500	4.0000	3.5500	3.7000	+4.225%	568	12,567	+12.162%
2026-01-14	3.5600	3.6000	3.4500	3.5500	-5.333%	487	12,658	+16.901%
2026-01-13	4.0100	4.0200	3.3000	3.7500	-5.542%	736	12,203	+10.667%
2026-01-12	4.0500	4.1500	3.9500	3.9700	-3.171%	269	11,730	+4.534%
2026-01-09	4.1000	4.4000	4.0000	4.1000	+1.737%	63	11,689	+1.220%
2026-01-08	4.1000	4.1000	3.8500	4.0300	-4.048%	292	11,700	+2.978%
2026-01-07	4.2700	4.2700	4.0000	4.2000	+1.205%	58	11,636	-1.190%
2026-01-06	4.1700	4.3000	3.8500	4.1500	+1.220%	392	11,611	0.000%
2026-01-05	4.5000	4.6000	4.0000	4.1000	-6.178%	354	11,785	+1.220%
2026-01-02	3.9500	4.5500	3.9500	4.3700	+18.108%	264	11,788	-5.034%
2025-12-31	3.8000	3.9000	3.6300	3.7000	-2.632%	569	11,730	+12.162%
2025-12-30	4.0000	4.0500	3.8000	3.8000	-5.000%	252	11,730	+9.211%
2025-12-29	4.0000	4.2500	4.0000	4.0000	-3.614%	97	11,778	+3.750%
2025-12-26	4.1100	4.1500	4.0400	4.1500	+2.469%	347	11,797	0.000%
2025-12-24	4.1500	4.2000	4.0500	4.0500	-2.644%	62	11,972	+2.469%
2025-12-23	4.4000	4.4000	4.0500	4.1600	-6.517%	72	11,972	-0.240%
2025-12-22	4.6500	4.6500	4.4500	4.4500	-3.261%	308	12,001	-6.742%
2025-12-19	4.0100	4.6000	4.0100	4.6000	+17.949%	527	12,177	-9.783%
2025-12-18	4.3500	4.4000	3.9000	3.9000	-6.024%	241	11,955	+6.410%
2025-12-17	4.7900	4.7900	4.1500	4.1500	-13.542%	178	12,017	0.000%
2025-12-16	5.0500	5.0500	4.6700	4.8000	-1.639%	70	11,873	-13.542%
2025-12-15	5.1500	5.1500	4.8000	4.8800	-8.785%	84	11,841	-14.959%
2025-12-12	6.1600	6.1600	5.3100	5.3500	-8.547%	258	11,839	-22.430%
2025-12-11	5.8000	5.9500	5.6000	5.8500	-8.879%	363	11,889	-29.060%
2025-12-10	6.4500	6.5000	6.2300	6.4200	-1.231%	75	11,672	-35.358%
2025-12-09	6.6500	6.6500	6.4500	6.5000	-3.704%	62	11,646	-36.154%
2025-12-08	6.4700	6.8700	6.4500	6.7500	+6.299%	114	11,688	-38.519%
2025-12-05	6.1500	6.5000	5.9500	6.3500	+1.926%	268	11,667	-34.646%
2025-12-04	5.9500	6.2700	5.8500	6.2300	+5.593%	91	11,596	-33.387%
2025-12-03	5.8000	5.9500	5.7400	5.9000	+2.609%	39	11,549	-29.661%
2025-12-02	6.2000	6.3500	5.7500	5.7500	-6.504%	307	11,516	-27.826%
2025-12-01	6.0500	6.1500	5.8500	6.1500	-0.806%	132	11,372	-32.520%
2025-11-28	6.0000	6.2000	6.0000	6.2000	+4.377%	72	11,271	-33.065%
2025-11-26	6.1000	6.1000	5.8000	5.9400	+1.365%	105	11,159	-30.135%
2025-11-25	5.8000	5.9500	5.5000	5.8600	-7.717%	127	11,159	-29.181%
2025-11-24	6.1500	6.3600	5.9000	6.3500	+4.959%	89	11,114	-34.646%
2025-11-21	6.2000	6.2000	5.7000	6.0500	+4.131%	333	11,098	-31.405%
2025-11-20	7.5000	7.5000	5.8100	5.8100	-16.403%	987	11,123	-28.571%
2025-11-19	7.3000	7.3300	6.6600	6.9500	-7.947%	263	10,659	-40.288%
2025-11-18	6.9800	7.7000	6.8000	7.5500	+8.477%	242	10,529	-45.033%
2025-11-17	7.8500	7.8500	6.8500	6.9600	-13.000%	246	10,584	-40.374%
2025-11-14	7.0000	8.6500	6.8400	8.0000	+7.383%	214	10,420	-48.125%
2025-11-13	8.1500	8.1500	7.3100	7.4500	-14.662%	259	10,285	-44.295%
2025-11-12	9.4600	9.4600	8.6000	8.7300	-6.631%	95	10,251	-52.463%
2025-11-11	10.0000	10.0000	9.2000	9.3500	-7.517%	582	10,262	-55.615%
2025-11-10	10.9600	10.9600	10.0000	10.1100	+1.100%	165	10,030	-58.952%
2025-11-07	10.0000	10.2500	9.1500	10.0000	-4.398%	253	9,920	-58.500%
2025-11-06	11.3700	11.7000	10.2900	10.4600	-7.841%	195	9,863	-60.325%
2025-11-05	13.3200	14.8500	11.3500	11.3500	-24.834%	431	9,878	-63.436%
2025-11-04	16.0000	16.3700	15.0000	15.1000	-12.968%	165	9,702	-72.517%
2025-11-03	18.0000	18.4600	17.1000	17.3500	-4.460%	62	9,640	-76.081%
2025-10-31	18.0500	18.6900	17.3900	18.1600	+7.456%	83	9,640	-77.148%
2025-10-30	18.0000	18.3500	16.9000	16.9000	-6.111%	100	9,626	-75.444%
2025-10-29	19.2700	19.2700	17.9000	18.0000	-2.703%	99	9,609	-76.944%
2025-10-28	17.4000	19.2000	17.4000	18.5000	+6.261%	62	9,577	-77.568%
2025-10-27	16.0500	17.4100	16.0500	17.4100	+14.690%	87	9,598	-76.163%
2025-10-24	15.8500	16.0000	15.1800	15.1800	+3.476%	199	9,598	-72.661%
2025-10-23	18.1500	18.1500	14.6700	14.6700	-18.090%	515	9,543	-71.711%
2025-10-22	19.2000	19.2000	16.5000	17.9100	-9.545%	114	9,550	-76.829%
2025-10-21	19.8000	19.9000	19.5000	19.8000	-0.503%	154	9,471	-79.040%
2025-10-20	21.6500	21.6500	19.7500	19.9000	+9.341%	100	9,507	-79.146%
2025-10-17	18.0000	18.9500	18.0000	18.2000	-4.861%	51	9,498	-77.198%
2025-10-16	19.7400	20.7000	19.0800	19.1300	-0.157%	114	9,466	-78.306%
2025-10-15	19.2000	19.6500	19.1000	19.1600	+2.460%	91	9,414	-78.340%
2025-10-14	19.4000	19.8500	18.7000	18.7000	-5.793%	12	9,496	-77.807%
2025-10-13	20.3000	20.3000	19.5000	19.8500	+7.880%	29	9,494	-79.093%
2025-10-10	21.7000	22.3500	18.4000	18.4000	-17.784%	275	9,490	-77.446%
2025-10-09	21.9000	22.4500	21.6500	22.3800	-1.105%	33	9,438	-81.457%
2025-10-08	19.5200	22.6300	19.5000	22.6300	+15.636%	295	9,432	-81.662%
2025-10-07	20.6000	21.5500	18.8500	19.5700	+0.617%	210	9,385	-78.794%
2025-10-06	18.6300	20.1000	18.4000	19.4500	+15.430%	121	9,385	-78.663%
2025-10-03	17.3000	17.5200	16.1000	16.8500	-1.864%	181	9,386	-75.371%
2025-10-02	17.0000	17.2700	16.1700	17.1700	+1.899%	230	9,347	-75.830%
2025-10-01	13.9000	16.9000	13.9000	16.8500	+22.013%	395	9,223	-75.371%
2025-09-30	13.3800	14.0000	13.2700	13.8100	+7.054%	164	9,069	-69.949%
2025-09-29	12.7500	13.3000	12.5000	12.9000	+2.381%	129	9,016	-67.829%
2025-09-26	12.5100	12.6000	11.8000	12.6000	-1.021%	152	9,045	-67.063%
2025-09-25	12.0000	12.7300	11.6000	12.7300	-0.157%	308	9,024	-67.400%
2025-09-24	13.2500	13.9900	12.7500	12.7500	-1.923%	180	9,153	-67.451%
2025-09-23	13.1500	13.4500	12.5000	13.0000	+0.775%	116	9,128	-68.077%
2025-09-22	11.9700	14.1000	11.6500	12.9000	+4.878%	101	9,170	-67.829%
2025-09-19	12.4800	12.6000	12.0000	12.3000	+0.408%	38	9,202	-66.260%
2025-09-18	11.7000	12.5000	11.4500	12.2500	+5.969%	107	9,217	-66.122%
2025-09-17	11.3500	11.6500	11.0000	11.5600	+0.961%	70	9,238	-64.100%
2025-09-16	11.8700	11.8700	11.4100	11.4500	-4.900%	143	9,267	-63.755%
2025-09-15	11.6500	12.0400	11.2500	12.0400	+3.348%	118	9,282	-65.532%
2025-09-12	12.4500	12.7000	11.5000	11.6500	+5.909%	63	9,263	-64.378%
2025-09-11	10.9000	11.1600	10.6500	11.0000	+0.457%	35	9,262	-62.273%
2025-09-10	10.8300	11.7500	10.5000	10.9500	+7.248%	2,139	9,260	-62.100%
2025-09-09	8.5000	10.2500	8.5000	10.2100	+20.828%	177	8,387	-59.354%
2025-09-08	8.8000	9.0100	8.4500	8.4500	-3.096%	64	8,383	-50.888%
2025-09-05	8.9000	8.9500	8.4500	8.7200	-1.134%	83	8,359	-52.408%
2025-09-04	8.6300	9.0400	8.5500	8.8200	+2.320%	36	8,330	-52.948%
2025-09-03	9.1000	9.2000	8.6200	8.6200	-5.482%	50	8,335	-51.856%
2025-09-02	8.9500	9.2000	8.7000	9.1200	-5.492%	159	8,352	-54.496%
2025-08-29	10.2500	10.2500	9.6500	9.6500	-12.749%	436	8,351	-56.995%
2025-08-28	11.6500	11.7000	10.9500	11.0600	-4.242%	112	8,351	-62.477%
2025-08-27	11.4000	11.7300	11.2800	11.5500	+2.032%	413	8,281	-64.069%
2025-08-26	11.0500	11.3200	11.0500	11.3200	+1.525%	59	8,179	-63.339%
2025-08-25	11.0600	11.7300	10.8500	11.1500	-0.446%	98	8,163	-62.780%
2025-08-22	10.0000	11.3000	10.0000	11.2000	+10.345%	120	8,098	-62.946%
2025-08-21	10.3500	10.6100	10.1000	10.1500	-3.700%	10	8,006	-59.113%
2025-08-20	10.9500	10.9500	9.8700	10.5400	-3.303%	59	8,007	-60.626%
2025-08-19	11.9300	12.0500	10.8500	10.9000	-12.238%	44	7,993	-61.927%
2025-08-18	12.4000	12.9800	12.3300	12.4200	+0.567%	39	7,988	-66.586%
2025-08-15	12.4000	12.4000	11.7000	12.3500	-1.200%	86	7,976	-66.397%
2025-08-14	12.5900	12.6500	12.0500	12.5000	-3.251%	65	7,998	-66.800%
2025-08-13	13.2000	13.2500	12.7500	12.9200	-2.491%	57	7,993	-67.879%
2025-08-12	12.6000	13.4000	12.2900	13.2500	+4.331%	335	8,025	-68.679%
2025-08-11	12.7000	13.4500	12.7000	12.7000	+1.438%	37	8,075	-67.323%
2025-08-08	13.9000	14.1000	12.4500	12.5200	-11.457%	212	8,072	-66.853%
2025-08-07	14.7500	15.0000	14.0000	14.1400	+0.284%	49	8,011	-70.651%
2025-08-06	14.7000	15.7000	12.8500	14.1000	-36.715%	241	7,980	-70.567%
2025-08-05	23.2500	23.2500	22.0000	22.2800	-6.189%	114	7,924	-81.373%
2025-08-04	23.0000	23.7500	22.4500	23.7500	+8.895%	1,025	7,949	-82.526%
2025-08-01	22.2000	22.4900	21.0000	21.8100	-6.795%	128	7,108	-80.972%
2025-07-31	25.3400	26.0400	23.4000	23.4000	-5.797%	61	7,119	-82.265%
2025-07-30	24.7000	26.0500	24.6000	24.8400	+7.023%	179	7,131	-83.293%
2025-07-29	24.2200	25.2800	23.0000	23.2100	-3.292%	60	7,211	-82.120%
2025-07-28	20.5600	24.0900	20.5600	24.0000	+22.262%	224	7,251	-82.708%
2025-07-25	19.0000	19.6300	18.7500	19.6300	+5.255%	34	7,413	-78.859%
2025-07-24	17.9000	19.0000	17.8000	18.6500	+3.039%	68	7,410	-77.748%
2025-07-23	17.4900	18.3500	17.4900	18.1000	+7.931%	51	7,443	-77.072%
2025-07-22	18.2000	18.2000	16.3500	16.7700	-8.760%	105	7,447	-75.253%
2025-07-21	19.1000	19.8500	18.3000	18.3800	-1.183%	85	7,403	-77.421%
2025-07-18	20.0800	20.2500	18.3500	18.6000	-4.615%	129	7,372	-77.688%
2025-07-17	20.0000	20.7500	19.5000	19.5000	-2.059%	113	7,399	-78.718%
2025-07-16	20.5000	20.5000	19.2500	19.9100	-1.921%	130	7,345	-79.156%
2025-07-15	19.0000	21.0000	19.0000	20.3000	+12.778%	778	7,412	-79.557%
2025-07-14	17.5000	18.7000	17.5000	18.0000	0.000%	178	7,548	-76.944%
2025-07-11	18.1000	18.5100	17.8500	18.0000	-4.051%	114	7,622	-76.944%
2025-07-10	19.3100	19.3100	18.4800	18.7600	+1.791%	233	7,644	-77.878%
2025-07-09	17.8000	18.5500	17.7800	18.4300	+2.903%	194	7,594	-77.482%
2025-07-08	17.1700	18.1000	17.1000	17.9100	+6.925%	110	7,626	-76.829%
2025-07-07	17.6000	17.6200	16.2500	16.7500	-7.866%	192	7,584	-75.224%
2025-07-03	18.6000	18.6000	18.0000	18.1800	+2.135%	59	7,483	-77.173%
2025-07-02	17.4000	18.0700	17.0000	17.8000	+3.308%	49	7,483	-76.685%
2025-07-01	17.6600	18.1500	16.7800	17.2300	-6.612%	159	7,446	-75.914%
2025-06-30	18.2000	19.6000	18.1000	18.4500	+4.830%	254	7,418	-77.507%
2025-06-27	19.0000	19.0000	17.0800	17.6000	-6.383%	479	7,376	-76.420%
2025-06-26	16.7700	18.9500	16.6000	18.8000	+11.507%	529	7,427	-77.926%
2025-06-25	15.0000	17.1000	15.0000	16.8600	+18.649%	258	7,301	-75.386%
2025-06-24	13.4000	14.4500	13.3500	14.2100	+7.652%	80	7,191	-70.795%
2025-06-23	14.8200	14.8200	13.2000	13.2000	-14.286%	421	7,133	-68.561%
2025-06-20	16.3500	16.5500	15.4000	15.4000	-1.535%	226	6,849	-73.052%
2025-06-18	15.0200	16.4000	14.7500	15.6400	+5.890%	119	6,740	-73.465%
2025-06-17	15.0200	15.2700	14.7000	14.7700	-1.664%	41	6,740	-71.903%
2025-06-16	14.0000	15.4600	14.0000	15.0200	+7.286%	75	6,723	-72.370%
2025-06-13	14.3000	14.3000	13.4000	14.0000	-6.355%	256	6,728	-70.357%
2025-06-12	14.6000	15.4500	14.4500	14.9500	+0.067%	359	6,751	-72.241%
2025-06-11	15.3900	15.7300	14.6100	14.9400	+1.633%	396	6,864	-72.222%
2025-06-10	14.9800	15.2100	14.4000	14.7000	-1.342%	312	6,842	-71.769%
2025-06-09	14.5500	15.0300	14.4500	14.9000	+6.429%	384	6,672	-72.148%
2025-06-06	14.4000	14.5000	14.0000	14.0000	0.000%	28	6,587	-70.357%
2025-06-05	15.0000	15.0000	13.4000	14.0000	-10.657%	30	6,582	-70.357%
2025-06-04	15.6200	15.8800	15.0000	15.6700	+5.168%	26	6,576	-73.516%
2025-06-03	14.0000	15.6400	14.0000	14.9000	+8.759%	129	6,570	-72.148%
2025-06-02	13.4500	13.7000	13.4000	13.7000	+6.615%	18	6,483	-69.708%
2025-05-30	13.6000	13.6000	12.7900	12.8500	-8.865%	164	6,485	-67.704%
2025-05-29	15.0000	15.0000	14.0500	14.1000	-5.369%	74	6,422	-70.567%
2025-05-28	14.3000	15.1900	14.0900	14.9000	+2.405%	18	6,382	-72.148%
2025-05-27	14.0000	15.4000	14.0000	14.5500	+6.593%	115	6,381	-71.478%
2025-05-23	13.3500	13.7900	12.9500	13.6500	-7.143%	276	6,412	-69.597%
2025-05-22	14.4000	15.0000	14.3000	14.7000	+0.685%	33	6,412	-71.769%
2025-05-21	16.0000	16.0000	14.2000	14.6000	-5.806%	146	6,412	-71.575%
2025-05-20	16.4500	16.4500	15.1000	15.5000	-9.884%	52	6,351	-73.226%
2025-05-19	16.6500	17.9000	16.6500	17.2000	-3.641%	305	6,346	-75.872%
2025-05-16	17.7500	19.0500	17.3500	17.8500	+8.511%	446	6,357	-76.751%
2025-05-15	17.5000	17.5000	15.0500	16.4500	-6.000%	64	6,350	-74.772%
2025-05-14	15.6000	18.2500	15.6000	17.5000	+41.700%	332	6,335	-76.286%
2025-05-13	9.8000	12.4400	9.8000	12.3500	+37.222%	187	6,226	-66.397%
2025-05-12	9.7500	9.7500	8.8300	9.0000	+11.801%	175	6,198	-53.889%
2025-05-09	8.4000	8.4300	8.0500	8.0500	-7.471%	60	6,261	-48.447%
2025-05-08	9.1500	9.2000	8.5500	8.7000	-2.576%	47	6,248	-52.299%
2025-05-07	8.2000	8.9700	7.9500	8.9300	-2.723%	285	6,248	-53.527%
2025-05-06	8.7600	9.1800	8.7600	9.1800	+3.146%	11	6,189	-54.793%
2025-05-05	9.3000	9.3000	8.8500	8.9000	-7.772%	73	6,191	-53.371%
2025-05-02	9.4000	9.6500	9.1900	9.6500	+4.437%	58	6,130	-56.995%
2025-05-01	8.9500	9.6000	8.9500	9.2400	+8.070%	21	6,141	-55.087%
2025-04-30	7.1800	8.5500	7.1800	8.5500	-25.328%	191	6,141	-51.462%
2025-04-29	11.5000	11.5000	11.1400	11.4500	-4.583%	218	6,177	-63.755%
2025-04-28	11.5000	12.1000	11.5000	12.0000	+5.263%	21	6,351	-65.417%
2025-04-25	10.7500	11.5000	10.7500	11.4000	+3.731%	92	6,346	-63.596%
2025-04-24	10.1000	11.1800	10.0000	10.9900	+11.460%	139	6,386	-62.238%
2025-04-23	9.0000	10.4000	9.0000	9.8600	+18.795%	89	6,300	-57.911%
2025-04-22	8.0700	8.3000	7.9500	8.3000	+6.821%	143	6,303	-50.000%
2025-04-21	8.1500	8.3500	7.4400	7.7700	-9.651%	209	6,306	-46.589%
2025-04-17	9.0000	9.0000	8.3000	8.6000	-4.972%	47	6,268	-51.744%
2025-04-16	9.1700	9.7300	8.5500	9.0500	-6.701%	97	6,268	-54.144%
2025-04-15	10.0000	10.3500	9.6000	9.7000	-2.708%	165	6,263	-57.216%
2025-04-14	10.9400	10.9500	9.9000	9.9700	-0.300%	175	6,156	-58.375%
2025-04-11	10.5500	10.5500	9.6000	10.0000	0.000%	48	6,284	-58.500%
2025-04-10	11.5000	11.5000	10.0000	10.0000	-11.504%	48	6,272	-58.500%
2025-04-09	10.0000	12.2000	9.7300	11.3000	+18.947%	114	6,262	-63.274%
2025-04-08	11.3700	11.3700	9.5000	9.5000	-9.524%	279	6,295	-56.316%
2025-04-07	8.1000	10.7900	8.1000	10.5000	+17.978%	142	6,210	-60.476%
2025-04-04	9.0000	9.4000	8.2500	8.9000	-11.443%	776	6,220	-53.371%
2025-04-03	9.7500	10.2000	9.7500	10.0500	-11.062%	109	6,039	-58.706%
2025-04-02	10.9900	11.8400	10.9900	11.3000	-1.396%	31	6,000	-63.274%
2025-04-01	10.8500	11.7500	10.7900	11.4600	+4.277%	27	5,986	-63.787%
2025-03-31	10.0000	11.0300	10.0000	10.9900	-0.991%	93	5,975	-62.238%
2025-03-28	11.4200	12.0000	11.0000	11.1000	-4.310%	618	5,962	-62.613%