Dark

SMCI20270115C60
SMCI Jan 15 2027 60.00 Call (SMCI270115C00060000)
option OPRA

EOD

Sep 17, 2026

2.31+54.000%(+0.81)440

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9400	2.5700	1.9200	2.3100	+54.000%	440	11,675	0.000%
2026-09-16	1.4000	1.5600	1.3000	1.5000	+5.634%	167	11,585	+54.000%
2026-09-15	1.7500	1.7500	1.4100	1.4200	-15.976%	177	11,569	+62.676%
2026-09-14	1.9000	1.9000	1.6900	1.6900	-31.579%	228	11,511	+36.686%
2026-09-11	1.7000	2.5800	1.7000	2.4700	+34.973%	832	11,730	-6.478%
2026-09-10	2.3000	2.3000	1.8300	1.8300	-19.027%	127	11,288	+26.230%
2026-09-09	2.5300	2.6000	2.2200	2.2600	-18.996%	86	11,288	+2.212%
2026-09-08	3.0500	3.1700	2.7900	2.7900	+5.682%	877	11,284	-17.204%
2026-09-04	2.0500	2.9000	2.0400	2.6400	+32.000%	3,529	11,393	-12.500%
2026-09-03	1.5400	2.0000	1.5400	2.0000	+11.111%	87	11,393	+15.500%
2026-09-02	1.7500	1.8000	1.6400	1.8000	0.000%	144	11,371	+28.333%
2026-09-01	1.8600	1.8600	1.6000	1.8000	-10.448%	43	11,453	+28.333%
2026-08-31	1.9000	2.0800	1.9000	2.0100	-3.828%	66	11,454	+14.925%
2026-08-28	2.5000	2.5000	2.0300	2.0900	-17.063%	1,095	11,471	+10.526%
2026-08-27	2.6500	2.9500	2.3100	2.5200	+8.621%	291	11,850	-8.333%
2026-08-26	2.5500	2.5500	2.3200	2.3200	-12.453%	176	11,712	-0.431%
2026-08-25	2.3400	2.7500	2.3400	2.6500	+41.711%	637	11,640	-12.830%
2026-08-24	2.2900	2.2900	1.7000	1.8700	-27.799%	636	11,838	+23.529%
2026-08-21	2.3200	2.5900	2.3200	2.5900	+10.213%	204	12,119	-10.811%
2026-08-20	2.4200	2.8700	2.0900	2.3500	+4.444%	1,494	12,205	-1.702%
2026-08-19	2.2000	2.5600	2.1200	2.2500	-10.000%	164	11,603	+2.667%
2026-08-18	2.5000	2.6000	2.2800	2.5000	-15.254%	24	11,706	-7.600%
2026-08-17	3.2700	3.2700	2.8400	2.9500	-16.901%	131	11,720	-21.695%
2026-08-14	3.7500	3.8800	3.3000	3.5500	-2.740%	37	11,803	-34.930%
2026-08-13	3.3700	4.5500	3.3000	3.6500	+26.736%	1,499	11,813	-36.712%
2026-08-12	2.4000	2.8800	2.2500	2.8800	+70.414%	538	12,348	-19.792%
2026-08-11	2.0700	2.0700	1.6500	1.6900	-12.435%	168	11,959	+36.686%
2026-08-10	2.1600	2.3200	1.9000	1.9300	0.000%	303	11,834	+19.689%
2026-08-07	1.8100	1.9800	1.7200	1.9300	+6.044%	54	11,552	+19.689%
2026-08-06	1.9000	1.9000	1.8000	1.8200	-13.744%	111	11,549	+26.923%
2026-08-05	2.1300	2.1300	2.0400	2.1100	-4.091%	43	11,466	+9.479%
2026-08-04	1.6000	2.3200	1.6000	2.2000	+46.667%	158	11,456	+5.000%
2026-08-03	1.5000	1.5400	1.4700	1.5000	+11.111%	47	11,494	+54.000%
2026-07-31	1.6000	1.6000	1.3500	1.3500	-0.735%	3	11,490	+71.111%
2026-07-30	1.2500	1.4000	1.2500	1.3600	+18.261%	50	11,491	+69.853%
2026-07-29	1.3200	1.4200	1.1000	1.1500	-24.837%	262	11,487	+100.870%
2026-07-28	1.4700	1.5300	1.3500	1.5300	-6.135%	105	11,384	+50.980%
2026-07-27	1.7500	1.7500	1.6000	1.6300	-16.410%	14	11,370	+41.718%
2026-07-24	2.1800	2.1800	1.8300	1.9500	-13.333%	609	11,374	+18.462%
2026-07-23	2.2200	2.6000	2.1600	2.2500	+7.143%	206	11,379	+2.667%
2026-07-22	1.9500	2.6000	1.9000	2.1000	+77.966%	876	11,399	+10.000%
2026-07-21	0.9300	1.1900	0.9300	1.1800	+21.649%	183	10,948	+95.763%
2026-07-20	1.0500	1.0500	0.9500	0.9700	-3.000%	42	11,008	+138.144%
2026-07-17	1.0000	1.1500	0.9300	1.0000	-6.542%	265	10,994	+131.000%
2026-07-16	1.3900	1.3900	1.0700	1.0700	-23.022%	390	10,964	+115.888%
2026-07-15	1.4000	1.4100	1.3200	1.3900	-0.714%	9	10,933	+66.187%
2026-07-14	1.6000	1.6000	1.4000	1.4000	-6.667%	18	10,934	+65.000%
2026-07-13	1.6500	1.7000	1.5000	1.5000	-15.730%	116	10,947	+54.000%
2026-07-10	1.7900	1.8500	1.7700	1.7800	-0.559%	86	11,041	+29.775%
2026-07-09	1.9200	1.9200	1.7900	1.7900	-1.648%	29	11,091	+29.050%
2026-07-08	1.5700	1.8200	1.5500	1.8200	+27.273%	25	11,091	+26.923%
2026-07-07	1.5000	1.5200	1.3900	1.4300	-14.371%	49	11,078	+61.538%
2026-07-06	1.7200	1.7500	1.6500	1.6700	-6.180%	17	11,080	+38.323%
2026-07-02	2.0700	2.0700	1.6000	1.7800	-4.813%	69	11,071	+29.775%
2026-07-01	1.9000	2.0000	1.7200	1.8700	-18.341%	510	11,071	+23.529%
2026-06-30	1.9400	2.2900	1.9300	2.2900	+20.526%	119	10,998	+0.873%
2026-06-29	2.0500	2.2800	1.7900	1.9000	-20.502%	248	10,904	+21.579%
2026-06-26	2.6300	2.6500	2.3400	2.3900	-10.150%	72	10,920	-3.347%
2026-06-25	2.9500	3.1000	2.6600	2.6600	-15.556%	372	10,901	-13.158%
2026-06-24	3.2900	3.3800	2.7900	3.1500	-5.970%	190	10,605	-26.667%
2026-06-23	3.7000	3.9000	3.2900	3.3500	-22.093%	162	10,560	-31.045%
2026-06-22	3.4500	4.6000	3.4500	4.3000	+73.387%	1,004	10,466	-46.279%
2026-06-18	2.0400	2.5300	2.0400	2.4800	+31.915%	112	10,667	-6.855%
2026-06-17	2.1800	2.2500	1.8800	1.8800	-19.313%	145	10,667	+22.872%
2026-06-16	2.5000	2.5000	2.2000	2.3300	-11.069%	78	10,667	-0.858%
2026-06-15	2.8500	2.8600	2.5700	2.6200	+1.550%	113	10,454	-11.832%
2026-06-12	2.9500	3.1000	2.5500	2.5800	-18.095%	1,308	10,454	-10.465%
2026-06-11	2.4500	3.2000	2.2700	3.1500	+31.250%	174	10,454	-26.667%
2026-06-10	4.4000	4.4000	2.4000	2.4000	-58.834%	959	10,428	-3.750%
2026-06-09	7.0500	7.2400	5.0000	5.8300	-21.216%	685	10,420	-60.377%
2026-06-08	7.0500	7.7500	6.4500	7.4000	+17.460%	760	10,521	-68.784%
2026-06-05	7.9000	7.9000	6.0000	6.3000	-29.213%	350	10,431	-63.333%
2026-06-04	8.1000	9.3000	8.1000	8.9000	-1.111%	422	10,472	-74.045%
2026-06-03	10.7000	10.7000	8.5000	9.0000	-17.958%	570	10,596	-74.333%
2026-06-02	10.1500	11.7000	10.0500	10.9700	+15.474%	406	10,199	-78.943%
2026-06-01	8.9500	10.0000	8.9500	9.5000	+7.955%	412	10,330	-75.684%
2026-05-29	8.0000	10.5100	7.8800	8.8000	+31.540%	1,797	10,139	-73.750%
2026-05-28	4.9000	7.5000	4.6500	6.6900	+40.252%	1,620	10,110	-65.471%
2026-05-27	5.0000	5.0200	4.4000	4.7700	+3.922%	323	9,523	-51.572%
2026-05-26	3.7500	4.7800	3.5700	4.5900	+25.753%	757	9,527	-49.673%
2026-05-22	3.0000	3.7500	3.0000	3.6500	+31.769%	991	9,701	-36.712%
2026-05-21	2.5500	3.1500	2.5500	2.7700	-4.811%	26	9,704	-16.606%
2026-05-20	2.5000	3.1500	2.5000	2.9100	+23.830%	290	9,704	-20.619%
2026-05-19	2.1000	2.3500	2.0000	2.3500	+10.329%	36	9,925	-1.702%
2026-05-18	2.4400	2.4400	2.0000	2.1300	-11.250%	160	9,925	+8.451%
2026-05-15	2.4800	2.6300	2.3500	2.4000	-13.043%	45	9,925	-3.750%
2026-05-14	2.7900	3.0500	2.7600	2.7600	+2.222%	129	10,119	-16.304%
2026-05-13	2.7700	2.8400	2.5000	2.7000	-3.226%	40	10,057	-14.444%
2026-05-12	2.9400	3.0000	2.3700	2.7900	-12.813%	290	10,057	-17.204%
2026-05-11	3.5000	3.7600	3.1000	3.2000	-8.571%	249	10,057	-27.813%
2026-05-08	2.7000	3.6500	2.7000	3.5000	+16.667%	366	9,937	-34.000%
2026-05-07	3.2000	3.5500	2.7800	3.0000	-10.448%	136	9,676	-23.000%
2026-05-06	2.5900	3.3700	2.3900	3.3500	+81.081%	522	9,709	-31.045%
2026-05-05	1.9000	1.9000	1.7600	1.8500	-2.632%	87	9,708	+24.865%
2026-05-04	1.5300	2.1100	1.5300	1.9000	+5.556%	20	9,683	+21.579%
2026-05-01	1.9100	1.9100	1.8000	1.8000	+9.091%	4	9,674	+28.333%
2026-04-30	1.6500	1.6500	1.6500	1.6500	+2.484%	30	9,674	+40.000%
2026-04-29	1.5000	1.6100	1.3500	1.6100	-5.294%	57	9,691	+43.478%
2026-04-28	1.7000	1.7000	1.7000	1.7000	-10.526%	1	9,690	+35.882%
2026-04-27	2.0600	2.1300	1.8400	1.9000	-12.037%	256	9,690	+21.579%
2026-04-24	1.7800	2.1900	1.7800	2.1600	+43.046%	69	9,455	+6.944%
2026-04-23	1.5500	1.5800	1.4000	1.5100	-20.942%	192	9,458	+52.980%
2026-04-22	1.9200	1.9300	1.8400	1.9100	+3.243%	7	9,449	+20.942%
2026-04-21	1.8500	2.0100	1.8200	1.8500	+5.714%	22	9,453	+24.865%
2026-04-20	1.6100	1.7500	1.6100	1.7500	+4.167%	87	9,453	+32.000%
2026-04-17	1.7700	1.8100	1.6500	1.6800	-5.085%	3,257	9,520	+37.500%
2026-04-16	1.5500	1.8000	1.5500	1.7700	+22.069%	225	10,306	+30.508%
2026-04-15	1.6300	1.6300	1.4500	1.4500	-4.605%	128	10,516	+59.310%
2026-04-14	1.3400	1.6200	1.3400	1.5200	+17.829%	69	10,480	+51.974%
2026-04-13	1.1800	1.2900	1.1800	1.2900	+2.381%	42	10,516	+79.070%
2026-04-10	1.2900	1.3500	1.1600	1.2600	+10.526%	1,155	10,515	+83.333%
2026-04-09	1.1000	1.2000	0.9700	1.1400	-1.724%	11	11,499	+102.632%
2026-04-08	1.1300	1.1600	1.1300	1.1600	+6.422%	4	11,499	+99.138%
2026-04-07	1.0800	1.0900	1.0800	1.0900	-5.217%	4	11,500	+111.927%
2026-04-06	1.1000	1.1500	1.1000	1.1500	0.000%	7	11,499	+100.870%
2026-04-02	1.0400	1.1500	0.8700	1.1500	+8.491%	298	11,547	+100.870%
2026-04-01	1.0600	1.0600	1.0600	1.0600	+2.913%	5	11,547	+117.925%
2026-03-31	1.0000	1.0500	1.0000	1.0300	+8.421%	6	11,548	+124.272%
2026-03-30	1.1600	1.2000	0.9500	0.9500	-14.414%	33	11,551	+143.158%
2026-03-27	1.1100	1.1600	1.0000	1.1100	-7.500%	70	11,578	+108.108%
2026-03-26	1.3800	1.4000	1.1500	1.2000	-22.581%	47	11,584	+92.500%
2026-03-25	1.2900	1.5500	1.2900	1.5500	+27.049%	158	11,611	+49.032%
2026-03-24	1.1100	1.2700	1.0500	1.2200	+5.172%	76	11,653	+89.344%
2026-03-23	0.9900	1.2000	0.8000	1.1600	+0.870%	238	11,657	+99.138%
2026-03-20	0.8900	1.4800	0.8900	1.1500	-43.902%	6,498	11,667	+100.870%
2026-03-19	2.2200	2.2200	2.0500	2.0500	-7.658%	8	10,129	+12.683%
2026-03-18	2.3700	2.3700	2.2200	2.2200	-10.843%	48	10,132	+4.054%
2026-03-17	2.4900	2.4900	2.4900	2.4900	-4.598%	1	10,126	-7.229%
2026-03-16	2.5500	2.6500	2.4000	2.6100	+8.750%	76	10,125	-11.494%
2026-03-13	2.5000	2.5000	2.3800	2.4000	-6.615%	33	10,105	-3.750%
2026-03-12	2.5000	2.6200	2.5000	2.5700	-7.885%	871	10,115	-10.117%
2026-03-11	2.7900	2.7900	2.7900	2.7900	+1.455%	1	10,145	-17.204%
2026-03-10	2.7500	2.8200	2.7500	2.7500	-0.722%	8	10,145	-16.000%
2026-03-09	2.5000	2.7700	2.4300	2.7700	+2.593%	52	10,144	-16.606%
2026-03-06	2.7500	2.8700	2.7000	2.7000	-14.013%	5	10,113	-14.444%
2026-03-05	3.0400	3.1400	3.0400	3.1400	+4.667%	11	10,115	-26.433%
2026-03-04	2.5900	3.0500	2.5900	3.0000	+14.068%	152	10,106	-23.000%
2026-03-03	2.4700	2.6500	2.4000	2.6300	-5.396%	84	10,008	-12.167%
2026-03-02	2.7300	2.8300	2.7000	2.7800	-8.852%	77	10,007	-16.906%
2026-02-27	3.0000	3.1500	2.9500	3.0500	+5.536%	23	10,018	-24.262%
2026-02-26	2.9000	2.9000	2.7100	2.8900	-13.731%	62	10,000	-20.069%
2026-02-25	2.9200	3.3500	2.8900	3.3500	+21.818%	184	9,973	-31.045%
2026-02-24	2.7800	2.7800	2.7200	2.7500	+1.476%	5	9,973	-16.000%
2026-02-23	3.0500	3.0500	2.7000	2.7100	-15.313%	1,370	9,970	-14.760%
2026-02-20	3.1500	3.3000	3.1000	3.2000	+3.560%	24	9,474	-27.813%
2026-02-19	2.9500	3.1000	2.9500	3.0900	+26.122%	13	9,487	-25.243%
2026-02-18	2.7000	2.7000	2.4500	2.4500	-9.259%	17	9,487	-5.714%
2026-02-17	2.8000	2.8000	2.6000	2.7000	-3.915%	22	9,490	-14.444%
2026-02-13	2.9500	3.0000	2.8000	2.8100	-3.767%	343	9,624	-17.794%
2026-02-12	3.2500	3.2500	2.9000	2.9200	-8.750%	165	9,624	-20.890%
2026-02-11	3.3300	3.3300	3.2000	3.2000	-12.329%	121	9,641	-27.813%
2026-02-10	4.0000	4.0000	3.6000	3.6500	-3.183%	62	9,671	-36.712%
2026-02-09	4.0000	4.0000	3.6000	3.7700	-8.049%	31	9,648	-38.727%
2026-02-06	3.3500	4.1000	3.2000	4.1000	+36.667%	97	9,622	-43.659%
2026-02-05	3.6600	3.6600	2.8300	3.0000	-24.051%	126	9,629	-23.000%
2026-02-04	3.8500	4.4000	3.4200	3.9500	+29.508%	728	9,636	-41.519%
2026-02-03	3.0000	3.0500	2.8300	3.0500	+1.667%	300	9,733	-24.262%
2026-02-02	2.8000	3.2700	2.8000	3.0000	+4.530%	55	9,720	-23.000%
2026-01-30	3.0000	3.0500	2.8700	2.8700	-6.209%	145	9,707	-19.512%
2026-01-29	3.2000	3.2000	2.8500	3.0600	-12.571%	126	9,717	-24.510%
2026-01-28	3.5200	3.6000	3.4500	3.5000	+4.478%	72	9,714	-34.000%
2026-01-27	3.0000	3.3500	3.0000	3.3500	+4.688%	83	9,705	-31.045%
2026-01-26	3.3000	3.4000	3.2000	3.2000	-8.571%	44	9,676	-27.813%
2026-01-23	3.7500	3.9000	3.4500	3.5000	-5.405%	721	9,650	-34.000%
2026-01-22	3.9000	4.0000	3.6500	3.7000	0.000%	314	9,926	-37.568%
2026-01-21	3.5500	3.7000	3.4000	3.7000	+10.448%	69	9,838	-37.568%
2026-01-20	3.8000	3.8000	3.1500	3.3500	-13.212%	498	9,795	-31.045%
2026-01-16	2.8000	3.9500	2.8000	3.8600	+38.351%	183	9,662	-40.155%
2026-01-15	2.7700	2.9700	2.7400	2.7900	+7.308%	416	9,662	-17.204%
2026-01-14	2.7000	2.7000	2.4900	2.6000	+0.775%	21	9,836	-11.154%
2026-01-13	2.8000	2.8000	2.4000	2.5800	-10.105%	173	9,835	-10.465%
2026-01-12	3.0000	3.0000	2.8700	2.8700	-2.712%	147	9,753	-19.512%
2026-01-09	2.9700	3.1500	2.8900	2.9500	+3.509%	101	9,608	-21.695%
2026-01-08	2.9500	2.9500	2.7000	2.8500	-3.390%	74	9,529	-18.947%
2026-01-07	3.0500	3.0500	2.9000	2.9500	-6.349%	79	9,460	-21.695%
2026-01-06	3.0500	3.1500	2.8200	3.1500	+5.000%	77	9,393	-26.667%
2026-01-05	3.3000	3.3000	2.9000	3.0000	-7.121%	65	9,387	-23.000%
2026-01-02	2.9800	3.3000	2.9800	3.2300	+22.348%	297	9,363	-28.483%
2025-12-31	2.6700	2.6900	2.5900	2.6400	-5.376%	61	9,313	-12.500%
2025-12-30	2.8500	2.8600	2.7400	2.7900	-1.064%	16	9,313	-17.204%
2025-12-29	2.8000	3.0200	2.8000	2.8200	-4.407%	271	9,315	-18.085%
2025-12-26	2.9200	2.9700	2.8700	2.9500	+1.724%	14	9,313	-21.695%
2025-12-24	2.9700	3.0000	2.9000	2.9000	-2.027%	38	9,315	-20.345%
2025-12-23	3.0000	3.0300	2.9400	2.9600	-8.923%	86	9,315	-21.959%
2025-12-22	3.3500	3.5000	3.2000	3.2500	-1.515%	380	9,319	-28.923%
2025-12-19	2.9500	3.3000	2.9300	3.3000	+15.789%	358	9,055	-30.000%
2025-12-18	3.1500	3.2300	2.8400	2.8500	-3.390%	148	9,306	-18.947%
2025-12-17	3.3900	3.4000	2.9500	2.9500	-14.493%	43	9,336	-21.695%
2025-12-16	3.6000	3.6000	3.3400	3.4500	-1.429%	37	9,344	-33.043%
2025-12-15	3.8000	3.8000	3.4900	3.5000	-10.256%	54	9,355	-34.000%
2025-12-12	4.5000	4.5000	3.9000	3.9000	-11.364%	58	9,331	-40.769%
2025-12-11	4.6500	4.6500	4.1000	4.4000	-8.142%	253	9,342	-47.500%
2025-12-10	4.6800	4.8000	4.6200	4.7900	-0.208%	11	9,382	-51.775%
2025-12-09	4.8500	4.8500	4.8000	4.8000	+0.840%	17	9,377	-51.875%
2025-12-08	4.9600	4.9600	4.7600	4.7600	+0.211%	53	9,375	-51.471%
2025-12-05	4.4000	4.7500	4.4000	4.7500	+4.396%	186	9,381	-51.368%
2025-12-04	4.3500	4.6000	4.3500	4.5500	+4.119%	178	9,461	-49.231%
2025-12-03	4.2500	4.4000	4.2000	4.3700	+2.824%	56	9,396	-47.140%
2025-12-02	4.4500	4.4500	4.2500	4.2500	-4.922%	16	9,367	-45.647%
2025-12-01	4.3900	4.6000	4.3000	4.4700	-2.826%	17	9,362	-48.322%
2025-11-28	4.5000	4.6000	4.4500	4.6000	+3.604%	18	9,357	-49.783%
2025-11-26	4.5300	4.5300	4.2600	4.4400	+4.717%	25	9,351	-47.973%
2025-11-25	4.4500	4.4500	4.1500	4.2400	-9.787%	91	9,351	-45.519%
2025-11-24	4.5500	4.8500	4.5500	4.7000	+2.174%	86	9,348	-50.851%
2025-11-21	4.6000	4.7400	4.3000	4.6000	+3.371%	121	9,338	-49.783%
2025-11-20	6.3000	6.3000	4.4000	4.4500	-16.038%	111	9,379	-48.090%
2025-11-19	5.6100	5.6100	5.0500	5.3000	-10.169%	74	9,343	-56.415%
2025-11-18	5.4500	5.9700	5.2200	5.9000	+11.531%	70	9,350	-60.847%
2025-11-17	6.0000	6.0000	5.1800	5.2900	-14.677%	126	9,301	-56.333%
2025-11-14	5.2500	6.5600	5.2500	6.2000	+9.347%	97	9,276	-62.742%
2025-11-13	6.8500	6.8500	5.6000	5.6700	-14.737%	196	9,268	-59.259%
2025-11-12	7.2500	7.3000	6.6500	6.6500	-7.639%	244	9,339	-65.263%
2025-11-11	7.3500	7.3500	7.0700	7.2000	-7.810%	238	9,215	-67.917%
2025-11-10	8.4200	8.5000	7.7300	7.8100	+0.774%	210	9,117	-70.423%
2025-11-07	7.6700	7.8000	7.1100	7.7500	-5.372%	361	9,170	-70.194%
2025-11-06	9.5000	9.5000	8.1900	8.1900	-7.458%	245	9,067	-71.795%
2025-11-05	11.0000	11.0000	8.8500	8.8500	-26.250%	375	8,983	-73.898%
2025-11-04	12.8300	13.2200	12.0000	12.0000	-14.286%	127	9,086	-80.750%
2025-11-03	15.0000	15.1800	14.0000	14.0000	-4.697%	53	9,043	-83.500%
2025-10-31	14.5000	15.2000	14.2000	14.6900	+6.449%	44	9,043	-84.275%
2025-10-30	14.6500	14.9000	13.8000	13.8000	-4.762%	94	9,036	-83.261%
2025-10-29	15.6000	15.8000	14.3500	14.4900	-1.763%	52	9,016	-84.058%
2025-10-28	14.5000	15.7500	14.3000	14.7500	+6.962%	128	9,028	-84.339%
2025-10-27	13.0400	13.9000	13.0400	13.7900	+12.114%	67	9,010	-83.249%
2025-10-24	12.5000	12.8400	12.0600	12.3000	+3.361%	62	9,010	-81.220%
2025-10-23	13.7000	14.0000	11.7600	11.9000	-20.134%	287	8,967	-80.588%
2025-10-22	16.4500	16.4500	13.4700	14.9000	-6.875%	411	8,823	-84.497%
2025-10-21	16.5000	16.5000	15.7900	16.0000	-2.736%	11	8,708	-85.563%
2025-10-20	16.9300	17.1000	16.3900	16.4500	+11.905%	57	8,707	-85.957%
2025-10-17	15.2000	15.2000	14.6000	14.7000	-6.962%	21	8,686	-84.286%
2025-10-16	16.7000	17.0000	15.1500	15.8000	+0.127%	125	8,673	-85.380%
2025-10-15	16.0800	16.2100	15.1300	15.7800	+5.552%	85	8,621	-85.361%
2025-10-14	15.8900	16.5000	14.9500	14.9500	-7.545%	72	8,557	-84.548%
2025-10-13	15.8000	16.5500	15.7100	16.1700	+6.242%	133	8,522	-85.714%
2025-10-10	18.3100	18.5500	15.1000	15.2200	-17.730%	352	8,463	-84.823%
2025-10-09	17.8000	18.6300	17.8000	18.5000	+0.108%	43	8,330	-87.514%
2025-10-08	15.5000	18.4800	15.5000	18.4800	+16.080%	216	8,295	-87.500%
2025-10-07	17.1000	17.7500	15.2000	15.9200	+0.442%	1,367	8,646	-85.490%
2025-10-06	15.0000	16.0500	15.0000	15.8500	+19.623%	161	8,646	-85.426%
2025-10-03	14.0000	14.0000	12.7500	13.2500	-1.997%	364	8,635	-82.566%
2025-10-02	13.6700	13.8500	12.7500	13.5200	+0.148%	61	8,631	-82.914%
2025-10-01	10.7000	13.5000	10.7000	13.5000	+26.761%	150	8,621	-82.889%
2025-09-30	10.0000	10.8500	10.0000	10.6500	+5.446%	32	8,599	-78.310%
2025-09-29	9.9500	10.1000	9.9500	10.1000	+3.061%	14	8,619	-77.129%
2025-09-26	9.4400	9.8000	9.1700	9.8000	-1.010%	268	8,644	-76.429%
2025-09-25	9.2000	9.9200	8.9800	9.9000	-3.883%	135	8,411	-76.667%
2025-09-24	10.5500	10.6500	10.2000	10.3000	+1.980%	30	8,362	-77.573%
2025-09-23	10.3000	10.4500	9.6500	10.1000	+1.000%	66	8,365	-77.129%
2025-09-22	9.8500	11.0500	9.4300	10.0000	+5.820%	129	8,347	-76.900%
2025-09-19	9.6000	9.6000	9.3500	9.4500	+0.746%	308	8,354	-75.556%
2025-09-18	8.9000	9.6000	8.7000	9.3800	+7.569%	19	8,053	-75.373%
2025-09-17	8.6000	9.0000	8.3700	8.7200	-0.343%	29	8,049	-73.509%
2025-09-16	8.8500	8.8600	8.7500	8.7500	-3.846%	26	8,025	-73.600%
2025-09-15	8.5000	9.1000	8.5000	9.1000	+4.000%	54	8,002	-74.615%
2025-09-12	9.6400	9.7300	8.7500	8.7500	+4.167%	51	7,997	-73.600%
2025-09-11	8.4500	8.4500	8.1700	8.4000	+5.000%	403	8,015	-72.500%
2025-09-10	8.1300	8.9500	8.0000	8.0000	+4.575%	25	8,183	-71.125%
2025-09-09	6.4100	7.6500	6.3000	7.6500	+22.400%	100	8,187	-69.804%
2025-09-08	6.3800	6.5500	6.2500	6.2500	-1.575%	14	8,175	-63.040%
2025-09-05	6.2500	6.3800	6.2500	6.3500	-3.053%	40	8,172	-63.622%
2025-09-04	6.7800	6.7800	6.4300	6.5500	+2.344%	37	8,164	-64.733%
2025-09-03	6.8500	6.8500	6.4000	6.4000	-5.605%	30	8,161	-63.906%
2025-09-02	6.6900	6.9500	6.5700	6.7800	-7.123%	125	8,136	-65.929%
2025-08-29	7.2000	7.6000	7.2000	7.3000	-11.515%	291	8,282	-68.356%
2025-08-28	8.8000	8.8500	8.2500	8.2500	-5.714%	51	8,282	-72.000%
2025-08-27	8.6500	9.0000	8.6500	8.7500	+1.508%	32	8,291	-73.600%
2025-08-26	8.4000	8.6200	8.4000	8.6200	+0.819%	7	8,292	-73.202%
2025-08-25	8.4000	8.9500	8.3900	8.5500	+0.588%	46	8,294	-72.982%
2025-08-22	7.6600	8.5000	7.6600	8.5000	+8.280%	29	8,300	-72.824%
2025-08-21	8.0900	8.1000	7.7000	7.8500	-1.258%	559	8,301	-70.573%
2025-08-20	8.1500	8.1600	7.4400	7.9500	-3.636%	100	8,310	-70.943%
2025-08-19	8.9500	9.1500	8.2500	8.2500	-13.158%	255	8,337	-72.000%
2025-08-18	9.5000	9.9000	9.4500	9.5000	+2.371%	49	8,436	-75.684%
2025-08-15	9.5500	9.5500	8.9500	9.2800	-3.634%	23	8,445	-75.108%
2025-08-14	9.7500	9.7500	9.3200	9.6300	-3.988%	114	8,445	-76.012%
2025-08-13	10.0900	10.2000	10.0000	10.0300	-4.019%	35	8,498	-76.969%
2025-08-12	9.8500	10.4500	9.7500	10.4500	+6.633%	59	8,473	-77.895%
2025-08-11	10.0900	10.4200	9.8000	9.8000	+0.513%	72	8,474	-76.429%
2025-08-08	11.0700	11.0700	9.7500	9.7500	-11.364%	161	8,471	-76.308%
2025-08-07	11.6000	12.1000	11.0000	11.0000	-1.345%	114	8,483	-79.000%
2025-08-06	12.4000	12.4000	10.1800	11.1500	-39.795%	386	8,431	-79.283%
2025-08-05	19.4500	19.4600	18.3500	18.5200	-5.269%	94	8,533	-87.527%
2025-08-04	18.9500	19.7200	18.9500	19.5500	+9.585%	70	8,510	-88.184%
2025-08-01	18.5100	18.6000	17.5000	17.8400	-11.022%	87	8,458	-87.052%
2025-07-31	21.6700	21.7700	19.5700	20.0500	-4.976%	102	8,455	-88.479%
2025-07-30	19.7100	22.0000	19.7100	21.1000	+10.183%	62	8,476	-89.052%
2025-07-29	21.0200	21.1200	19.1500	19.1500	-4.346%	101	8,491	-87.937%
2025-07-28	17.0600	20.0600	17.0600	20.0200	+25.125%	309	8,518	-88.462%
2025-07-25	15.5100	16.0000	15.4000	16.0000	+3.226%	125	8,415	-85.563%
2025-07-24	14.6000	15.5000	14.3500	15.5000	+6.310%	59	8,423	-85.097%
2025-07-23	14.4100	14.9500	14.3100	14.5800	+4.892%	142	8,393	-84.156%
2025-07-22	14.5000	14.5000	13.5000	13.9000	-8.251%	75	8,395	-83.381%
2025-07-21	16.0000	16.3500	15.1500	15.1500	-0.132%	2,040	8,398	-84.752%
2025-07-18	16.6500	16.7500	15.1700	15.1700	-6.933%	90	7,809	-84.773%
2025-07-17	17.0000	17.2200	16.3000	16.3000	-1.807%	30	7,801	-85.828%
2025-07-16	16.7000	16.8600	16.0800	16.6000	-2.639%	40	7,786	-86.084%
2025-07-15	16.2200	17.4700	16.2200	17.0500	+8.737%	70	7,779	-86.452%
2025-07-14	14.6000	15.6800	14.6000	15.6800	+4.883%	48	7,775	-85.268%
2025-07-11	15.3500	15.3500	14.9500	14.9500	-3.548%	11	7,775	-84.548%
2025-07-10	16.3800	16.3800	15.5000	15.5000	+0.324%	35	7,774	-85.097%
2025-07-09	15.0100	15.4500	14.8200	15.4500	+3.000%	70	7,758	-85.049%
2025-07-08	14.5400	15.0000	14.5400	15.0000	+8.696%	29	7,752	-84.600%
2025-07-07	14.5000	14.5000	13.8000	13.8000	-10.968%	69	7,749	-83.261%
2025-07-03	15.5000	15.5000	15.5000	15.5000	+2.649%	12	7,755	-85.097%
2025-07-02	14.5200	15.1000	14.3000	15.1000	+7.092%	13	7,755	-84.702%
2025-07-01	14.5700	14.7100	14.0000	14.1000	-9.904%	28	7,782	-83.617%
2025-06-30	15.3200	16.4000	15.3200	15.6500	+2.489%	83	7,768	-85.240%
2025-06-27	15.2700	15.2700	15.2700	15.2700	-4.563%	1	7,756	-84.872%
2025-06-26	14.3500	16.0000	14.3500	16.0000	+12.281%	484	7,756	-85.563%
2025-06-25	12.4000	14.2500	12.4000	14.2500	+19.247%	59	7,529	-83.789%
2025-06-24	11.3800	12.0000	11.3800	11.9500	+4.825%	963	7,542	-80.669%
2025-06-23	12.3200	12.5000	11.4000	11.4000	-12.308%	142	7,083	-79.737%
2025-06-20	13.5000	13.9100	13.0000	13.0000	-1.291%	176	6,977	-82.231%
2025-06-18	12.8500	13.4500	12.6800	13.1700	+4.524%	84	6,879	-82.460%
2025-06-17	12.5900	12.6000	12.5500	12.6000	0.000%	13	6,879	-81.667%
2025-06-16	12.1000	13.0000	12.1000	12.6000	+11.013%	11	6,879	-81.667%
2025-06-13	11.7700	11.7700	11.3500	11.3500	-9.200%	264	6,878	-79.648%
2025-06-12	12.7200	12.9000	12.5000	12.5000	-0.398%	19	6,975	-81.520%
2025-06-11	12.8100	13.1500	12.4500	12.5500	+2.449%	63	6,961	-81.594%
2025-06-10	12.3000	12.5500	12.0000	12.2500	-1.606%	1,019	6,961	-81.143%
2025-06-09	12.3700	12.7000	12.3500	12.4500	+5.957%	50	6,437	-81.446%
2025-06-06	12.1000	12.2000	11.7500	11.7500	+2.174%	294	6,414	-80.340%
2025-06-05	13.0000	13.0000	11.5000	11.5000	-13.011%	45	6,435	-79.913%
2025-06-04	13.3800	13.4000	12.7600	13.2200	+4.094%	12	6,419	-82.526%
2025-06-03	11.7500	13.1500	11.7500	12.7000	+10.435%	23	6,428	-81.811%
2025-06-02	11.5000	11.5000	11.5000	11.5000	+3.139%	1	6,423	-79.913%
2025-05-30	11.5900	11.5900	10.8000	11.1500	-5.907%	368	6,422	-79.283%
2025-05-29	13.3400	13.3400	11.8500	11.8500	-5.578%	73	6,421	-80.506%
2025-05-28	12.0000	13.0000	12.0000	12.5500	+2.365%	503	6,461	-81.594%
2025-05-27	11.9000	12.9500	11.8000	12.2600	+9.464%	1,027	6,440	-81.158%
2025-05-23	11.4300	11.4300	11.2000	11.2000	-8.571%	66	5,488	-79.375%
2025-05-22	12.3000	12.7700	12.2200	12.2500	-0.810%	146	5,488	-81.143%
2025-05-21	13.9200	13.9200	12.3500	12.3500	-9.124%	22	5,381	-81.296%
2025-05-20	13.8000	13.8000	13.5900	13.5900	-7.989%	22	5,385	-83.002%
2025-05-19	14.9000	15.0000	14.7200	14.7700	-4.401%	31	5,375	-84.360%
2025-05-16	14.6500	16.5500	14.6500	15.4500	+9.574%	68	5,355	-85.049%
2025-05-15	14.8500	14.8500	12.8000	14.1000	-6.000%	282	5,354	-83.617%
2025-05-14	14.5000	15.7500	13.5000	15.0000	+47.059%	116	5,389	-84.600%
2025-05-13	7.8400	10.3000	7.8400	10.2000	+41.079%	336	5,438	-77.353%
2025-05-12	8.0000	8.0000	7.0600	7.2300	+7.270%	47	5,454	-68.050%
2025-05-09	6.7400	6.7400	6.7400	6.7400	-3.714%	22	5,461	-65.727%
2025-05-08	7.0000	7.2100	7.0000	7.0000	-3.846%	28	5,455	-67.000%
2025-05-07	6.8000	7.3500	6.5500	7.2800	-6.427%	31	5,453	-68.269%
2025-05-06	7.1100	7.8100	7.1100	7.7800	+8.811%	19	5,448	-70.308%
2025-05-05	7.4000	7.4000	7.1500	7.1500	-9.494%	19	5,443	-67.692%
2025-05-02	7.5000	7.9000	7.5000	7.9000	+5.333%	24	5,443	-70.759%
2025-05-01	7.0000	7.7500	7.0000	7.5000	-1.316%	24	5,443	-69.200%
2025-04-30	5.8600	7.6000	5.8600	7.6000	-17.838%	117	5,434	-69.605%
2025-04-29	9.2900	9.3000	9.2500	9.2500	-6.091%	13	5,444	-75.027%
2025-04-28	9.5000	9.9500	9.3000	9.8500	+5.914%	20	5,442	-76.548%
2025-04-25	9.0000	9.4600	8.9500	9.3000	+2.762%	146	5,436	-75.161%
2025-04-24	8.1000	9.2100	8.1000	9.0500	+12.005%	39	5,398	-74.475%
2025-04-23	7.7500	8.5500	7.7500	8.0800	+20.597%	51	5,393	-71.411%
2025-04-22	6.4000	6.7000	6.4000	6.7000	+7.029%	210	5,404	-65.522%
2025-04-21	6.7100	6.7100	5.9800	6.2600	-11.331%	67	5,395	-63.099%
2025-04-17	7.2000	7.2000	6.5500	7.0600	-1.259%	80	5,365	-67.280%
2025-04-16	7.5200	8.0000	7.0200	7.1500	-10.625%	44	5,365	-67.692%
2025-04-15	8.0800	8.3500	7.8000	8.0000	-1.840%	127	5,358	-71.125%
2025-04-14	8.8000	8.9000	8.0000	8.1500	+3.165%	140	5,363	-71.656%
2025-04-11	8.1000	8.2000	7.9000	7.9000	-10.227%	58	5,363	-70.759%
2025-04-10	8.6300	8.8000	8.5000	8.8000	-12.000%	19	5,363	-73.750%
2025-04-09	8.3000	10.3000	8.0500	10.0000	+25.786%	46	5,370	-76.900%
2025-04-08	9.7500	9.7500	7.9500	7.9500	-7.558%	32	5,366	-70.943%
2025-04-07	6.7500	9.2200	6.7500	8.6000	+12.418%	69	5,360	-73.140%
2025-04-04	7.5000	7.7000	6.8000	7.6500	-7.831%	542	5,359	-69.804%
2025-04-03	8.0300	8.4400	7.9000	8.3000	-13.542%	91	5,328	-72.169%
2025-04-02	9.7000	9.8000	9.6000	9.6000	+0.946%	14	5,332	-75.938%
2025-04-01	9.4900	9.8000	9.2000	9.5100	+4.505%	22	5,332	-75.710%
2025-03-31	9.0000	9.2500	8.3500	9.1000	-2.361%	56	5,333	-74.615%
2025-03-28	9.6200	10.0000	9.1800	9.3200	-2.917%	1,198	5,334	-75.215%