Dark

SMCI20270115C65
SMCI Jan 15 2027 65.00 Call (SMCI270115C00065000)
option OPRA

EOD

Sep 17, 2026

1.79+75.490%(+0.77)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5000	2.0000	1.4500	1.7900	+75.490%	55	4,121	0.000%
2026-09-16	1.1300	1.1900	1.0200	1.0200	-8.929%	15	4,152	+75.490%
2026-09-15	1.1800	1.2000	1.1200	1.1200	-17.037%	16	4,143	+59.821%
2026-09-14	1.4400	1.4700	1.3500	1.3500	-28.947%	15	4,155	+32.593%
2026-09-11	1.7900	2.0300	1.7300	1.9000	+15.152%	62	4,168	-5.789%
2026-09-10	1.7200	1.7200	1.6400	1.6500	-5.714%	18	4,157	+8.485%
2026-09-09	2.0400	2.0500	1.7500	1.7500	-20.455%	9	4,163	+2.286%
2026-09-08	2.4400	2.5300	2.2000	2.2000	+0.457%	178	4,167	-18.636%
2026-09-04	1.8400	2.3000	1.8400	2.1900	+45.033%	14	4,162	-18.265%
2026-09-03	1.3500	1.5100	1.3500	1.5100	+10.219%	25	4,162	+18.543%
2026-09-02	1.3200	1.3700	1.3200	1.3700	-2.143%	11	4,182	+30.657%
2026-09-01	1.3500	1.4000	1.2200	1.4000	-10.828%	44	4,174	+27.857%
2026-08-31	1.5300	1.6700	1.5300	1.5700	-18.229%	15	4,141	+14.013%
2026-08-28	1.9200	1.9200	1.9200	1.9200	-2.041%	2	4,141	-6.771%
2026-08-27	2.1900	2.1900	1.9300	1.9600	-1.010%	60	4,139	-8.673%
2026-08-26	2.0300	2.0300	1.9800	1.9800	-5.714%	25	4,103	-9.596%
2026-08-25	2.0400	2.2400	2.0400	2.1000	+45.833%	41	4,098	-14.762%
2026-08-24	1.5400	1.5700	1.4000	1.4400	-28.000%	126	4,096	+24.306%
2026-08-21	1.9900	2.0000	1.9000	2.0000	+17.647%	6	4,205	-10.500%
2026-08-20	1.7200	1.7200	1.7000	1.7000	-8.108%	15	4,210	+5.294%
2026-08-19	1.7900	2.0600	1.7900	1.8500	-7.960%	7	4,213	-3.243%
2026-08-18	2.1000	2.1000	1.9400	2.0100	-15.546%	27	4,208	-10.945%
2026-08-17	2.3900	2.3900	2.2200	2.3800	-17.931%	7	4,208	-24.790%
2026-08-14	3.1200	3.1700	2.8700	2.9000	-6.452%	749	4,207	-38.276%
2026-08-13	3.0000	3.6500	3.0000	3.1000	+37.778%	33	4,429	-42.258%
2026-08-12	2.0000	2.2900	1.8800	2.2500	+46.104%	225	4,432	-20.444%
2026-08-11	1.5900	1.5900	1.3500	1.5400	-4.348%	515	4,474	+16.234%
2026-08-10	1.8600	1.8600	1.5300	1.6100	+4.545%	15	4,581	+11.180%
2026-08-07	1.4500	1.5400	1.4500	1.5400	-0.645%	2	4,578	+16.234%
2026-08-06	1.5500	1.5500	1.5500	1.5500	-11.932%	1	4,578	+15.484%
2026-08-05	1.7100	1.7600	1.7100	1.7600	-7.368%	28	4,579	+1.705%
2026-08-04	1.7200	1.9000	1.7200	1.9000	+53.226%	4	4,583	-5.789%
2026-08-03	1.0800	1.2400	1.0800	1.2400	+15.888%	41	4,581	+44.355%
2026-07-31	1.0700	1.0700	1.0700	1.0700	0.000%	1	4,557	+67.290%
2026-07-30	1.1000	1.1000	1.0700	1.0700	-0.926%	9	4,556	+67.290%
2026-07-29	1.0100	1.0800	1.0100	1.0800	-16.923%	22	4,562	+65.741%
2026-07-28	1.1400	1.3000	1.1400	1.3000	-5.109%	9	4,578	+37.692%
2026-07-27	1.3400	1.3700	1.3400	1.3700	-9.272%	2	4,575	+30.657%
2026-07-24	1.7000	1.7100	1.5100	1.5100	-24.876%	43	4,576	+18.543%
2026-07-23	1.2800	2.0100	1.2800	2.0100	+12.291%	9	4,579	-10.945%
2026-07-22	1.7400	2.1500	1.7400	1.7900	+90.426%	50	4,587	0.000%
2026-07-21	0.9300	0.9800	0.9300	0.9400	+18.987%	30	4,585	+90.426%
2026-07-20	0.8500	0.8500	0.7900	0.7900	-12.222%	40	4,587	+126.582%
2026-07-17	0.8500	1.0000	0.8200	0.9000	-4.255%	24	4,580	+98.889%
2026-07-16	0.9700	0.9700	0.9400	0.9400	-15.315%	19	4,562	+90.426%
2026-07-15	1.2000	1.2000	1.1100	1.1100	-19.565%	24	4,562	+61.261%
2026-07-14	1.3800	1.3800	1.3800	1.3800	+5.344%	5	4,585	+29.710%
2026-07-13	1.3200	1.4200	1.3100	1.3100	-16.561%	10	4,580	+36.641%
2026-07-08	1.5700	1.5700	1.5700	1.5700	+27.642%	6	4,585	+14.013%
2026-07-07	1.2900	1.2900	1.2300	1.2300	-18.543%	19	4,579	+45.528%
2026-07-06	1.5100	1.5100	1.5100	1.5100	+4.138%	1	4,571	+18.543%
2026-07-02	1.5400	1.5400	1.3800	1.4500	-3.974%	32	4,571	+23.448%
2026-07-01	1.5900	1.5900	1.5100	1.5100	-16.111%	3	4,571	+18.543%
2026-06-30	1.8000	1.8000	1.8000	1.8000	+3.448%	1	4,571	-0.556%
2026-06-29	1.8400	1.8400	1.5000	1.7400	-15.122%	20	4,570	+2.874%
2026-06-26	2.2800	2.2800	2.0500	2.0500	-14.583%	22	4,574	-12.683%
2026-06-25	2.4000	2.4000	2.4000	2.4000	+2.564%	5	4,575	-25.417%
2026-06-24	3.0000	3.0000	2.3400	2.3400	-22.772%	24	4,575	-23.504%
2026-06-23	3.0700	3.1500	3.0300	3.0300	-21.299%	17	4,569	-40.924%
2026-06-22	2.5100	4.0000	2.5100	3.8500	+86.893%	28	4,568	-53.506%
2026-06-18	2.0000	2.1900	1.9800	2.0600	+26.380%	31	4,605	-13.107%
2026-06-17	1.8500	1.8500	1.6300	1.6300	-14.211%	111	4,605	+9.816%
2026-06-16	2.0000	2.0000	1.8400	1.9000	-13.242%	112	4,605	-5.789%
2026-06-15	2.2100	2.2800	2.1600	2.1900	-0.905%	105	4,551	-18.265%
2026-06-12	2.2500	2.4700	2.1600	2.2100	-18.148%	105	4,551	-19.005%
2026-06-11	1.9500	2.7000	1.9500	2.7000	+30.435%	131	4,551	-33.704%
2026-06-10	3.6300	3.6300	2.0700	2.0700	-58.600%	1,321	4,450	-13.527%
2026-06-09	6.3000	6.3000	4.3500	5.0000	-21.136%	58	4,815	-64.200%
2026-06-08	5.6400	6.5700	5.6400	6.3400	+19.623%	205	4,837	-71.767%
2026-06-05	7.1000	7.1000	5.3000	5.3000	-31.613%	94	5,007	-66.226%
2026-06-04	7.4000	7.9000	7.3000	7.7500	+1.307%	74	5,013	-76.903%
2026-06-03	9.0000	9.0000	7.5000	7.6500	-20.643%	586	4,980	-76.601%
2026-06-02	9.0500	10.0000	8.9500	9.6400	+12.749%	86	4,974	-81.432%
2026-06-01	8.0000	8.6000	7.9000	8.5500	+9.615%	122	5,010	-79.064%
2026-05-29	6.9000	9.3500	6.9000	7.8000	+33.333%	3,797	4,996	-77.051%
2026-05-28	4.1000	6.5000	3.9100	5.8500	+45.885%	95	4,421	-69.402%
2026-05-27	4.3000	4.3000	3.7700	4.0100	+0.250%	35	4,415	-55.362%
2026-05-26	3.3000	4.0000	3.3000	4.0000	+28.205%	110	4,406	-55.250%
2026-05-22	2.7600	3.1200	2.7600	3.1200	+27.347%	6	4,389	-42.628%
2026-05-21	2.4500	2.4500	2.4500	2.4500	-0.810%	5	4,387	-26.939%
2026-05-20	2.4000	2.4700	2.4000	2.4700	+37.989%	8	4,387	-27.530%
2026-05-18	1.7000	1.7900	1.7000	1.7900	-10.500%	11	4,381	0.000%
2026-05-15	2.0500	2.0500	2.0000	2.0000	-9.910%	40	4,381	-10.500%
2026-05-13	2.3300	2.3300	2.2200	2.2200	+7.246%	13	4,388	-19.369%
2026-05-12	2.5000	2.5000	2.0700	2.0700	-26.855%	7	4,388	-13.527%
2026-05-11	3.2000	3.3000	2.8300	2.8300	-5.667%	24	4,388	-36.749%
2026-05-08	2.4300	3.0100	2.4300	3.0000	+13.208%	345	4,375	-40.333%
2026-05-07	2.7900	3.0000	2.4500	2.6500	-3.636%	23	4,306	-32.453%
2026-05-06	2.2500	2.8000	2.0000	2.7500	+78.571%	101	4,300	-34.909%
2026-05-05	1.5900	1.5900	1.5400	1.5400	+1.316%	13	4,281	+16.234%
2026-05-01	1.5800	1.5800	1.5200	1.5200	-6.173%	26	4,294	+17.763%
2026-04-27	1.6200	1.6200	1.6200	1.6200	+29.600%	1	4,294	+10.494%
2026-04-23	1.3000	1.3000	1.2200	1.2500	-20.382%	71	4,295	+43.200%
2026-04-22	1.5600	1.6000	1.5600	1.5700	+9.790%	9	4,306	+14.013%
2026-04-20	1.4300	1.4300	1.4300	1.4300	-1.379%	1	4,305	+25.175%
2026-04-17	1.5000	1.5000	1.4500	1.4500	+9.023%	3	4,306	+23.448%
2026-04-16	1.3400	1.3400	1.3300	1.3300	+10.833%	11	4,306	+34.586%
2026-04-15	1.1000	1.2000	1.1000	1.2000	-7.692%	5	4,317	+49.167%
2026-04-14	1.1900	1.3200	1.1900	1.3000	+20.370%	9	4,317	+37.692%
2026-04-13	1.0800	1.0800	1.0800	1.0800	+2.857%	1	4,325	+65.741%
2026-04-10	0.9900	1.2000	0.9900	1.0500	+7.143%	6	4,326	+70.476%
2026-04-09	0.9800	0.9800	0.9800	0.9800	-10.909%	1	4,326	+82.653%
2026-04-08	1.1000	1.1000	1.1000	1.1000	+22.222%	6	4,326	+62.727%
2026-04-07	0.8900	0.9400	0.8900	0.9000	-2.174%	8	4,332	+98.889%
2026-04-06	0.9200	0.9200	0.9200	0.9200	+2.222%	1	4,334	+94.565%
2026-04-02	0.9000	0.9000	0.9000	0.9000	-2.174%	7	4,334	+98.889%
2026-04-01	0.9500	0.9500	0.9200	0.9200	-1.075%	2	4,334	+94.565%
2026-03-27	1.0600	1.0600	0.9300	0.9300	-11.429%	18	4,336	+92.473%
2026-03-26	0.9500	1.0500	0.9500	1.0500	-17.969%	5	4,350	+70.476%
2026-03-25	1.2800	1.2800	1.2800	1.2800	+21.905%	5	4,353	+39.844%
2026-03-24	0.9300	1.0500	0.9200	1.0500	+9.375%	19	4,353	+70.476%
2026-03-23	0.8000	1.0200	0.8000	0.9600	+12.941%	31	4,353	+86.458%
2026-03-20	1.6500	1.6500	0.6900	0.8500	-53.552%	1,178	4,363	+110.588%
2026-03-19	1.8300	1.8300	1.8000	1.8300	-3.684%	34	3,471	-2.186%
2026-03-18	1.9800	2.0000	1.9000	1.9000	-6.863%	32	3,472	-5.789%
2026-03-17	2.1900	2.1900	2.0400	2.0400	-9.333%	6	3,490	-12.255%
2026-03-16	2.1200	2.2500	2.1200	2.2500	+10.294%	32	3,491	-20.444%
2026-03-13	2.0400	2.0400	2.0400	2.0400	-5.556%	10	3,485	-12.255%
2026-03-12	2.1600	2.1600	2.1600	2.1600	-6.897%	1	3,495	-17.130%
2026-03-11	2.5000	2.5000	2.3000	2.3200	0.000%	7	3,496	-22.845%
2026-03-10	2.3200	2.3200	2.3200	2.3200	-1.277%	1	3,497	-22.845%
2026-03-09	2.0600	2.3500	2.0100	2.3500	-2.083%	27	3,497	-23.830%
2026-03-06	2.4000	2.4000	2.4000	2.4000	-4.000%	5	3,492	-25.417%
2026-03-04	2.5000	2.5000	2.5000	2.5000	+11.607%	1	3,492	-28.400%
2026-03-03	2.0900	2.2400	2.0900	2.2400	-2.609%	7	3,491	-20.089%
2026-02-26	2.3800	2.3800	2.3000	2.3000	-8.730%	3	3,496	-22.174%
2026-02-25	2.5200	2.5200	2.5200	2.5200	+9.565%	35	3,531	-28.968%
2026-02-24	2.3000	2.3000	2.3000	2.3000	-1.288%	1	3,531	-22.174%
2026-02-23	2.3300	2.3300	2.2500	2.3300	+8.372%	4	3,531	-23.176%
2026-02-18	2.2600	2.2600	2.1500	2.1500	-8.898%	2	3,530	-16.744%
2026-02-17	2.3600	2.3600	2.3600	2.3600	-4.839%	10	3,531	-24.153%
2026-02-13	2.4500	2.5100	2.4500	2.4800	-1.587%	3	3,533	-27.823%
2026-02-12	2.7000	2.7000	2.5000	2.5200	-9.025%	9	3,533	-28.968%
2026-02-11	3.0000	3.0000	2.7400	2.7700	-12.063%	7	3,537	-35.379%
2026-02-10	3.3000	3.3300	3.1500	3.1500	-7.353%	4	3,533	-43.175%
2026-02-06	2.8100	3.5500	2.8100	3.4000	+22.744%	29	3,534	-47.353%
2026-02-05	3.2500	3.2500	2.7700	2.7700	-16.566%	2	3,530	-35.379%
2026-02-04	3.7000	3.8700	3.3000	3.3200	+29.183%	36	3,530	-46.084%
2026-02-03	2.6000	2.6000	2.5700	2.5700	-1.154%	6	3,522	-30.350%
2026-02-02	2.4200	2.8000	2.4200	2.6000	0.000%	18	3,528	-31.154%
2026-01-29	2.6500	2.6500	2.5800	2.6000	-12.752%	7	3,520	-31.154%
2026-01-28	3.1000	3.1000	2.9300	2.9800	+4.196%	23	3,515	-39.933%
2026-01-27	2.8500	2.8800	2.8500	2.8600	-1.718%	6	3,514	-37.413%
2026-01-26	2.9100	2.9100	2.9100	2.9100	-9.627%	15	3,514	-38.488%
2026-01-22	3.4200	3.4500	3.2200	3.2200	+5.574%	6	3,529	-44.410%
2026-01-21	3.0500	3.1500	3.0500	3.0500	+1.667%	12	3,528	-41.311%
2026-01-20	2.9500	3.0000	2.9500	3.0000	-9.091%	3	3,519	-40.333%
2026-01-16	3.0000	3.4000	3.0000	3.3000	+32.530%	28	3,515	-45.758%
2026-01-15	2.4300	2.5000	2.4300	2.4900	+12.162%	10	3,515	-28.112%
2026-01-14	2.2700	2.2700	2.2000	2.2200	+3.256%	25	3,511	-19.369%
2026-01-13	2.2500	2.2500	2.0800	2.1500	-20.664%	14	3,503	-16.744%
2026-01-09	2.6000	2.7100	2.6000	2.7100	+11.983%	5	3,510	-33.948%
2026-01-08	2.4400	2.4500	2.3900	2.4200	-6.202%	12	3,508	-26.033%
2026-01-07	2.6500	2.6500	2.5500	2.5800	+6.612%	204	3,508	-30.620%
2026-01-06	2.4600	2.5900	2.4200	2.4200	-5.098%	13	3,586	-26.033%
2026-01-05	2.7600	2.7600	2.5500	2.5500	-7.273%	8	3,593	-29.804%
2026-01-02	2.4800	2.8300	2.4800	2.7500	+23.874%	11	3,593	-34.909%
2025-12-31	2.2600	2.2600	2.2200	2.2200	-7.500%	11	3,575	-19.369%
2025-12-30	2.4200	2.4200	2.4000	2.4000	-2.834%	20	3,575	-25.417%
2025-12-26	2.4500	2.4700	2.4500	2.4700	-2.372%	2	3,575	-27.530%
2025-12-24	2.5300	2.5400	2.4500	2.5300	+3.265%	224	3,487	-29.249%
2025-12-23	2.5500	2.6100	2.4500	2.4500	-10.909%	17	3,487	-26.939%
2025-12-22	2.9000	2.9000	2.7500	2.7500	+2.996%	269	3,487	-34.909%
2025-12-19	2.6000	2.7000	2.6000	2.6700	+7.661%	6	3,705	-32.959%
2025-12-18	2.6000	2.6100	2.4800	2.4800	-11.429%	112	3,708	-27.823%
2025-12-17	2.8000	2.8000	2.8000	2.8000	-6.355%	1	3,603	-36.071%
2025-12-16	2.9000	2.9900	2.9000	2.9900	-1.645%	3	3,603	-40.134%
2025-12-15	3.1500	3.1500	3.0400	3.0400	-13.143%	6	3,602	-41.118%
2025-12-12	3.5000	3.5000	3.5000	3.5000	-7.895%	6	3,603	-48.857%
2025-12-11	3.8000	3.8000	3.8000	3.8000	-10.588%	1	3,603	-52.895%
2025-12-09	4.2300	4.2500	4.2300	4.2500	+7.595%	7	3,602	-57.882%
2025-12-04	3.8300	3.9500	3.8300	3.9500	+5.333%	38	3,601	-54.684%
2025-12-03	3.7000	3.7500	3.7000	3.7500	+2.740%	5	3,612	-52.267%
2025-12-02	3.9100	3.9100	3.6500	3.6500	-5.195%	7	3,611	-50.959%
2025-12-01	3.8500	3.9500	3.8500	3.8500	-3.509%	8	3,613	-53.506%
2025-11-28	3.9400	3.9900	3.9400	3.9900	+5.000%	3	3,613	-55.138%
2025-11-26	3.9300	3.9300	3.8000	3.8000	+4.110%	9	3,609	-52.895%
2025-11-25	3.7600	3.7600	3.6500	3.6500	-10.976%	22	3,609	-50.959%
2025-11-24	4.0000	4.1000	4.0000	4.1000	+2.500%	12	3,608	-56.341%
2025-11-21	4.0800	4.0800	3.8900	4.0000	0.000%	8	3,604	-55.250%
2025-11-20	4.2000	4.2000	4.0000	4.0000	-14.712%	16	3,609	-55.250%
2025-11-19	4.8500	4.8500	4.5000	4.6900	-8.932%	27	3,621	-61.834%
2025-11-18	4.6200	5.3500	4.6200	5.1500	+10.043%	13	3,614	-65.243%
2025-11-17	4.8500	4.9200	4.6800	4.6800	-13.653%	8	3,614	-61.752%
2025-11-14	4.7500	5.5000	4.7500	5.4200	+7.327%	10	3,620	-66.974%
2025-11-13	5.6000	5.6000	4.9900	5.0500	-16.529%	28	3,622	-64.554%
2025-11-12	6.6000	6.6000	6.0000	6.0500	-3.968%	6	3,625	-70.413%
2025-11-11	6.6000	6.6000	6.3000	6.3000	-9.353%	46	3,627	-71.587%
2025-11-10	7.5500	7.5500	6.9000	6.9500	+4.985%	92	3,620	-74.245%
2025-11-07	6.7000	6.7000	6.3500	6.6200	-8.056%	25	3,542	-72.961%
2025-11-06	8.0000	8.0000	7.2000	7.2000	-11.980%	20	3,529	-75.139%
2025-11-05	9.7500	9.7500	8.1800	8.1800	-25.973%	52	3,531	-78.117%
2025-11-04	11.5000	11.6500	11.0000	11.0500	-14.008%	34	3,534	-83.801%
2025-11-03	13.3200	13.6800	12.8500	12.8500	-1.833%	11	3,545	-86.070%
2025-10-31	12.9000	13.0900	12.6900	13.0900	+0.847%	9	3,545	-86.325%
2025-10-30	12.6000	13.0000	12.6000	12.9800	-1.667%	24	3,541	-86.210%
2025-10-29	14.2500	14.3000	13.2000	13.2000	-3.297%	32	3,527	-86.439%
2025-10-28	12.5600	13.8900	12.5600	13.6500	+13.750%	6	3,522	-86.886%
2025-10-27	11.6000	12.0000	11.6000	12.0000	+8.597%	5	3,517	-85.083%
2025-10-24	11.1100	11.1500	10.8000	11.0500	+3.271%	14	3,517	-83.801%
2025-10-23	12.6400	12.6400	10.7000	10.7000	-17.183%	43	3,521	-83.271%
2025-10-22	12.8900	12.9900	12.4000	12.9200	-10.897%	20	3,524	-86.146%
2025-10-21	14.4200	14.6100	14.4200	14.5000	-5.229%	5	3,517	-87.655%
2025-10-20	15.8000	15.8000	14.8800	15.3000	+13.586%	59	3,515	-88.301%
2025-10-17	13.3000	13.5000	13.3000	13.4700	-8.925%	9	3,562	-86.711%
2025-10-16	14.9000	15.0500	14.6400	14.7900	+3.066%	19	3,564	-87.897%
2025-10-15	14.5800	14.5800	14.3500	14.3500	-3.237%	8	3,564	-87.526%
2025-10-14	14.8300	14.8300	14.8300	14.8300	-1.133%	1	3,559	-87.930%
2025-10-13	14.2500	15.0000	14.2500	15.0000	+9.091%	11	3,558	-88.067%
2025-10-10	17.5300	17.5300	13.7500	13.7500	-19.118%	124	3,558	-86.982%
2025-10-09	16.3800	17.0000	16.3800	17.0000	0.000%	10	3,512	-89.471%
2025-10-08	14.1400	17.0000	14.1400	17.0000	+16.838%	15	3,512	-89.471%
2025-10-07	15.3500	16.1900	13.9800	14.5500	+3.191%	185	3,535	-87.698%
2025-10-06	13.5200	14.7000	13.5200	14.1000	+18.987%	61	3,535	-87.305%
2025-10-03	11.9600	11.9600	11.8500	11.8500	-2.469%	2	3,522	-84.895%
2025-10-02	11.8000	12.1500	11.5600	12.1500	+2.966%	93	3,521	-85.267%
2025-10-01	10.2200	11.8000	10.1600	11.8000	+24.211%	40	3,541	-84.831%
2025-09-30	9.5000	9.5000	9.5000	9.5000	+6.145%	2	3,512	-81.158%
2025-09-29	8.8500	8.9500	8.7700	8.9500	+3.468%	5	3,512	-80.000%
2025-09-26	8.1000	8.6500	8.1000	8.6500	0.000%	6	3,512	-79.306%
2025-09-25	8.0000	9.1000	7.9000	8.6500	-3.889%	25	3,512	-79.306%
2025-09-24	9.3100	9.3100	9.0000	9.0000	+1.124%	6	3,522	-80.111%
2025-09-23	9.1500	9.1600	8.6500	8.9000	+0.565%	19	3,524	-79.888%
2025-09-22	8.2200	9.7700	8.2200	8.8500	+7.273%	81	3,528	-79.774%
2025-09-19	8.3800	8.5500	8.1000	8.2500	0.000%	12	3,498	-78.303%
2025-09-18	7.7500	8.2800	7.7500	8.2500	+10.000%	17	3,499	-78.303%
2025-09-17	7.6500	7.8000	7.3000	7.5000	-2.344%	293	3,495	-76.133%
2025-09-16	7.8000	7.8500	7.6000	7.6800	-4.000%	18	3,288	-76.693%
2025-09-15	7.8000	8.0000	7.7500	8.0000	+4.575%	53	3,292	-77.625%
2025-09-12	8.4600	8.4600	7.6500	7.6500	+4.366%	39	3,281	-76.601%
2025-09-11	7.1500	7.3500	7.1500	7.3300	+3.239%	5	3,283	-75.580%
2025-09-10	7.7000	7.9000	7.1000	7.1000	+6.767%	38	3,283	-74.789%
2025-09-09	5.5800	6.6500	5.5800	6.6500	+24.299%	17	3,297	-73.083%
2025-09-08	5.6000	5.6500	5.3500	5.3500	-4.464%	10	3,294	-66.542%
2025-09-04	5.6800	5.8800	5.6000	5.6000	0.000%	63	3,294	-68.036%
2025-09-03	5.8000	5.8000	5.6000	5.6000	-5.565%	3	3,242	-68.036%
2025-09-02	5.7000	6.0000	5.7000	5.9300	-7.344%	97	3,241	-69.815%
2025-08-29	6.1000	6.5000	6.1000	6.4000	-12.329%	107	3,377	-72.031%
2025-08-28	7.8900	7.8900	7.3000	7.3000	-5.195%	315	3,377	-75.479%
2025-08-27	7.8000	7.8000	7.5500	7.7000	+1.987%	3	3,256	-76.753%
2025-08-26	7.5000	7.5500	7.3000	7.5500	+0.936%	30	3,255	-76.291%
2025-08-25	7.4800	7.4800	7.4800	7.4800	+0.538%	1	3,256	-76.070%
2025-08-22	7.2500	7.4700	7.2000	7.4400	+10.714%	5	3,256	-75.941%
2025-08-21	6.7200	6.7200	6.7200	6.7200	-2.326%	1	3,254	-73.363%
2025-08-20	7.2000	7.2000	6.5500	6.8800	-8.267%	55	3,254	-73.983%
2025-08-19	7.9900	7.9900	7.4500	7.5000	-9.856%	19	3,248	-76.133%
2025-08-18	8.6200	8.6900	8.3000	8.3200	-1.538%	8	3,247	-78.486%
2025-08-15	8.1500	8.4500	7.8000	8.4500	-0.354%	16	3,245	-78.817%
2025-08-14	8.5000	8.5500	8.1500	8.4800	-5.357%	20	3,245	-78.892%
2025-08-13	9.2000	9.2000	8.7500	8.9600	-2.714%	38	3,238	-80.022%
2025-08-12	8.7000	9.2500	8.5000	9.2100	+5.862%	27	3,237	-80.565%
2025-08-11	8.9000	9.3500	8.7000	8.7000	+0.578%	96	3,241	-79.425%
2025-08-08	9.6500	9.6500	8.6000	8.6500	-13.500%	188	3,242	-79.306%
2025-08-07	10.3000	10.3000	10.0000	10.0000	+0.705%	2	3,228	-82.100%
2025-08-06	10.9000	10.9000	9.0500	9.9300	-42.099%	55	3,228	-81.974%
2025-08-05	17.0100	17.4900	17.0100	17.1500	-4.986%	5	3,214	-89.563%
2025-08-04	18.0000	18.1000	17.9000	18.0500	+10.736%	72	3,214	-90.083%
2025-08-01	16.8400	16.8400	15.8600	16.3000	-9.444%	27	3,170	-89.018%
2025-07-31	19.4500	19.8400	18.0000	18.0000	-5.263%	18	3,168	-90.056%
2025-07-30	19.9700	19.9700	19.0000	19.0000	+7.649%	20	3,160	-90.579%
2025-07-29	18.5800	19.2000	17.6500	17.6500	-3.288%	115	3,168	-89.858%
2025-07-28	16.0000	18.3200	16.0000	18.2500	+29.433%	31	3,144	-90.192%
2025-07-25	14.1000	14.1000	13.9500	14.1000	+5.856%	3	3,149	-87.305%
2025-07-24	13.4500	13.5700	13.3200	13.3200	-0.671%	5	3,149	-86.562%
2025-07-23	13.6400	13.6400	13.4100	13.4100	+7.280%	3	3,145	-86.652%
2025-07-22	12.1000	12.5000	12.1000	12.5000	-9.091%	2	3,143	-85.680%
2025-07-21	14.9500	15.0600	13.7500	13.7500	-1.221%	29	3,144	-86.982%
2025-07-18	15.5000	15.5000	13.9200	13.9200	-6.577%	3	3,138	-87.141%
2025-07-17	15.4600	15.4600	14.9000	14.9000	-2.614%	3	3,137	-87.987%
2025-07-16	15.3000	15.3000	15.3000	15.3000	-3.470%	1	3,137	-88.301%
2025-07-15	15.4000	16.0000	15.3600	15.8500	+12.811%	24	3,136	-88.707%
2025-07-14	14.0500	14.0500	14.0500	14.0500	+0.501%	1	3,136	-87.260%
2025-07-11	13.7000	14.1000	13.7000	13.9800	-1.341%	27	3,136	-87.196%
2025-07-10	15.0000	15.0000	14.1700	14.1700	+3.431%	2	3,138	-87.368%
2025-07-09	13.6000	13.7000	13.6000	13.7000	-0.653%	6	3,138	-86.934%
2025-07-08	13.7900	13.7900	13.7900	13.7900	+6.077%	5	3,138	-87.020%
2025-07-07	12.7200	13.0000	12.6000	13.0000	-4.130%	4	3,143	-86.231%
2025-07-01	13.4500	13.6000	13.4500	13.5600	-5.571%	12	3,143	-86.799%
2025-06-30	14.6300	14.9300	14.3600	14.3600	+0.914%	14	3,139	-87.535%
2025-06-27	15.0000	15.0000	14.2300	14.2300	-0.490%	9	3,132	-87.421%
2025-06-26	13.2500	14.5200	13.2500	14.3000	+9.579%	12	3,128	-87.483%
2025-06-25	11.7400	13.2900	11.7400	13.0500	+20.276%	9	3,127	-86.284%
2025-06-23	11.1500	11.3000	10.8000	10.8500	-12.146%	54	3,124	-83.502%
2025-06-20	12.3500	12.3500	12.3500	12.3500	-2.372%	2	3,073	-85.506%
2025-06-18	12.6500	12.6500	12.6500	12.6500	+18.779%	1	3,072	-85.850%
2025-06-13	10.4000	10.6500	10.4000	10.6500	-6.167%	10	3,072	-83.192%
2025-06-12	11.3500	11.3500	11.3500	11.3500	-1.046%	1	3,076	-84.229%
2025-06-09	11.2500	11.4700	11.2500	11.4700	+4.558%	47	3,076	-84.394%
2025-06-05	11.4000	11.4000	10.9700	10.9700	-10.082%	6	3,077	-83.683%
2025-06-04	12.4000	12.4000	12.2000	12.2000	+5.628%	5	3,075	-85.328%
2025-06-03	12.0500	12.0500	11.5500	11.5500	+10.526%	11	3,075	-84.502%
2025-06-02	10.4500	10.4500	10.4500	10.4500	+4.500%	1	3,064	-82.871%
2025-05-30	10.3000	10.4000	10.0000	10.0000	-9.502%	10	3,064	-82.100%
2025-05-29	11.2500	11.2600	11.0500	11.0500	-0.897%	3	3,063	-83.801%
2025-05-28	11.0000	11.1500	11.0000	11.1500	-7.083%	4	3,064	-83.946%
2025-05-27	12.0000	12.0000	12.0000	12.0000	+15.385%	1	3,060	-85.083%
2025-05-23	10.4000	10.4000	10.4000	10.4000	-10.345%	4	3,060	-82.788%
2025-05-22	11.6000	11.6000	11.6000	11.6000	-3.253%	1	3,060	-84.569%
2025-05-20	11.9900	11.9900	11.9900	11.9900	-11.185%	2	3,061	-85.071%
2025-05-19	13.8500	13.8500	13.5000	13.5000	-5.263%	2	3,061	-86.741%
2025-05-16	15.0000	15.0000	14.2500	14.2500	+10.465%	4	3,062	-87.439%
2025-05-15	12.1500	13.0100	12.1500	12.9000	-7.194%	5	3,061	-86.124%
2025-05-14	13.2500	14.6500	12.4000	13.9000	+48.663%	42	3,065	-87.122%
2025-05-13	7.2600	9.3500	7.2600	9.3500	+42.748%	30	3,070	-80.856%
2025-05-12	6.5500	6.5500	6.5000	6.5500	+8.264%	5	3,074	-72.672%
2025-05-09	6.3500	6.3500	6.0500	6.0500	-8.610%	4	3,079	-70.413%
2025-05-08	6.6200	6.6200	6.6200	6.6200	+11.261%	1	3,078	-72.961%
2025-05-07	6.3000	6.3000	5.9500	5.9500	-16.315%	7	3,078	-69.916%
2025-05-06	6.7400	7.1100	6.7400	7.1100	-0.559%	8	3,084	-74.824%
2025-05-02	7.0000	7.1500	7.0000	7.1500	+2.143%	4	3,081	-74.965%
2025-05-01	7.0000	7.0000	7.0000	7.0000	+19.658%	1	3,081	-74.429%
2025-04-30	5.5000	6.1000	5.5000	5.8500	-33.523%	17	3,081	-69.402%
2025-04-29	8.8000	8.8000	8.8000	8.8000	-2.331%	5	3,082	-79.659%
2025-04-28	9.0300	9.0300	8.9500	9.0100	+8.554%	12	3,082	-80.133%
2025-04-25	8.3500	8.6500	8.3000	8.3000	+8.497%	152	3,072	-78.434%
2025-04-24	7.6000	7.6500	7.4000	7.6500	+1.057%	8	3,137	-76.601%
2025-04-23	6.8300	7.5700	6.8300	7.5700	+26.167%	143	3,144	-76.354%
2025-04-22	5.9400	6.0500	5.9400	6.0000	+10.092%	9	3,059	-70.167%
2025-04-21	5.4500	5.4500	5.4500	5.4500	-15.504%	20	3,058	-67.156%
2025-04-17	6.1000	6.4500	6.1000	6.4500	-1.074%	34	3,102	-72.248%
2025-04-16	6.8500	7.0200	6.5000	6.5200	-9.444%	69	3,102	-72.546%
2025-04-15	7.6200	7.6800	7.2000	7.2000	-2.703%	228	3,122	-75.139%
2025-04-14	7.9500	7.9500	7.3500	7.4000	-0.270%	8	3,029	-75.811%
2025-04-11	7.7100	7.7100	7.1700	7.4200	-5.236%	170	3,025	-75.876%
2025-04-10	8.3000	8.3000	7.8300	7.8300	+4.400%	3	3,020	-77.139%
2025-04-09	7.4600	7.6000	7.2900	7.5000	+3.448%	11	3,020	-76.133%
2025-04-08	9.0500	9.0500	7.2500	7.2500	-8.228%	8	3,017	-75.310%
2025-04-07	7.6200	7.9000	7.6100	7.9000	+11.898%	31	3,014	-77.342%
2025-04-04	6.2300	7.0600	6.2300	7.0600	-4.595%	46	2,988	-74.646%
2025-04-03	7.5000	7.7000	7.4000	7.4000	-16.479%	23	2,996	-75.811%
2025-04-02	8.9000	9.1200	8.8600	8.8600	+1.839%	4	2,992	-79.797%
2025-04-01	8.7000	8.7000	8.7000	8.7000	+2.959%	150	2,991	-79.425%
2025-03-31	8.3000	8.4500	8.2500	8.4500	-1.170%	21	3,141	-78.817%
2025-03-28	8.6000	8.8200	8.5500	8.5500	-7.065%	22	3,141	-79.064%
2025-03-27	9.2000	9.2000	9.2000	9.2000	-7.071%	1	3,146	-80.543%
2025-03-26	11.0000	11.0000	9.8000	9.9000	-16.102%	33	3,145	-81.919%
2025-03-25	13.1100	13.1100	11.8000	11.8000	-5.976%	5	3,127	-84.831%
2025-03-24	12.5000	13.0000	12.4000	12.5500	-3.462%	56	3,123	-85.737%
2025-03-21	13.0000	13.0000	13.0000	13.0000	+15.556%	4	3,117	-86.231%
2025-03-20	11.6500	11.6500	11.2500	11.2500	+2.273%	17	3,115	-84.089%
2025-03-18	13.2000	13.2000	11.0000	11.0000	-15.385%	5	3,101	-83.727%
2025-03-17	13.4100	13.4100	13.0000	13.0000	-2.985%	8	3,103	-86.231%
2025-03-14	12.7500	13.4000	12.7500	13.4000	+10.288%	8	3,103	-86.642%
2025-03-13	12.3500	12.3500	12.1500	12.1500	-16.781%	20	3,107	-85.267%
2025-03-12	14.2500	14.8000	14.0500	14.6000	+15.142%	6	3,107	-87.740%
2025-03-11	12.0000	12.6800	11.8500	12.6800	+14.234%	11	3,113	-85.883%
2025-03-10	11.7000	11.7000	11.1000	11.1000	+7.040%	11	3,111	-83.874%
2025-03-07	11.1500	11.3100	10.3700	10.3700	-5.727%	22	3,113	-82.739%
2025-03-06	11.6000	11.6000	10.7000	11.0000	-8.333%	12	3,112	-83.727%
2025-03-05	12.0000	12.0000	12.0000	12.0000	-1.397%	1	3,112	-85.083%
2025-03-04	9.7500	12.1700	9.7500	12.1700	+19.197%	77	3,112	-85.292%
2025-03-03	12.1500	12.1500	10.2100	10.2100	-24.982%	72	3,112	-82.468%
2025-02-28	13.2300	14.0800	13.2300	13.6100	-3.201%	36	3,087	-86.848%
2025-02-27	16.5000	16.5000	14.0000	14.0600	-26.503%	72	3,089	-87.269%
2025-02-26	20.6000	22.5300	18.8100	19.1300	+13.666%	1,596	3,117	-90.643%
2025-02-25	17.7500	17.7500	16.4000	16.8300	-24.360%	30	4,273	-89.364%
2025-02-24	22.0900	23.2500	20.5000	22.2500	-7.176%	45	4,293	-91.955%
2025-02-21	27.0000	27.0000	23.9000	23.9700	-8.442%	106	4,272	-92.532%
2025-02-20	25.6500	28.8400	23.3700	26.1800	-0.570%	72	4,271	-93.163%
2025-02-19	26.6500	31.6000	23.0000	26.3300	+18.337%	202	4,255	-93.202%
2025-02-18	20.4000	22.2500	20.4000	22.2500	+40.645%	207	4,210	-91.955%
2025-02-14	15.1200	16.3500	15.1000	15.8200	+18.413%	182	4,060	-88.685%
2025-02-13	12.8000	13.4000	12.8000	13.3600	+10.871%	302	4,197	-86.602%
2025-02-12	14.0500	14.6000	11.8200	12.0500	-3.057%	29	4,197	-85.145%
2025-02-11	13.7900	13.7900	12.4300	12.4300	-14.157%	10	4,187	-85.599%
2025-02-10	13.2300	14.7500	13.2300	14.4800	+34.698%	8	4,181	-87.638%
2025-02-07	10.5300	10.8000	10.5300	10.7500	+16.721%	22	4,180	-83.349%
2025-02-06	9.2100	9.2100	9.2100	9.2100	+12.868%	1	4,170	-80.565%
2025-02-05	8.0800	8.1600	8.0800	8.1600	+16.571%	15	4,169	-78.064%
2025-02-04	7.0000	7.0000	7.0000	7.0000	+9.375%	1	4,169	-74.429%