Dark

SMCI20270115C75
SMCI Jan 15 2027 75.00 Call (SMCI270115C00075000)
option OPRA

EOD

Sep 17, 2026

1.16+63.380%(+0.45)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8900	1.2500	0.8900	1.1600	+63.380%	82	19,980	0.000%
2026-09-16	0.7800	0.8000	0.7000	0.7100	-1.389%	38	19,986	+63.380%
2026-09-15	0.8500	0.8500	0.7200	0.7200	-15.294%	723	19,999	+61.111%
2026-09-14	0.9500	0.9500	0.8500	0.8500	-30.328%	204	20,166	+36.471%
2026-09-11	1.2800	1.3200	1.1000	1.2200	+32.609%	91	19,994	-4.918%
2026-09-10	1.1500	1.1500	0.9200	0.9200	-20.000%	31	20,048	+26.087%
2026-09-09	1.3000	1.3200	1.1500	1.1500	-24.342%	14	20,061	+0.870%
2026-09-08	1.3700	1.6500	1.3700	1.5200	+14.286%	95	20,061	-23.684%
2026-09-04	1.1000	1.4500	1.0000	1.3300	+23.148%	32	20,106	-12.782%
2026-09-03	0.7800	1.0800	0.7800	1.0800	+28.571%	14	20,106	+7.407%
2026-09-02	0.8300	0.8400	0.8300	0.8400	-2.326%	10	20,110	+38.095%
2026-09-01	0.8800	0.8800	0.8500	0.8600	-16.505%	10	20,105	+34.884%
2026-08-31	1.0700	1.0700	1.0000	1.0300	-6.364%	30	20,101	+12.621%
2026-08-28	1.3400	1.3400	1.0800	1.1000	-15.385%	4	20,094	+5.455%
2026-08-27	1.2000	1.3000	1.2000	1.3000	0.000%	9	20,094	-10.769%
2026-08-26	1.3400	1.3500	1.2700	1.3000	-8.451%	28	20,095	-10.769%
2026-08-25	1.1700	1.5700	1.1700	1.4200	+22.414%	41	20,106	-18.310%
2026-08-24	1.1100	1.1600	0.9400	1.1600	-10.769%	43	20,097	0.000%
2026-08-21	1.3700	1.3700	1.2000	1.3000	0.000%	70	20,093	-10.769%
2026-08-20	1.4600	1.4600	1.1000	1.3000	+4.839%	67	20,066	-10.769%
2026-08-19	1.1900	1.4200	1.1800	1.2400	-6.767%	69	20,085	-6.452%
2026-08-18	1.4400	1.4400	1.2600	1.3300	-15.287%	61	20,072	-12.782%
2026-08-17	1.6500	1.7100	1.5400	1.5700	-16.489%	19	20,065	-26.115%
2026-08-14	2.2300	2.3000	1.8800	1.8800	-9.615%	53	20,074	-38.298%
2026-08-13	1.8000	2.6900	1.8000	2.0800	+31.646%	1,504	20,085	-44.231%
2026-08-12	1.3700	1.6000	1.1800	1.5800	+47.664%	123	20,740	-26.582%
2026-08-11	1.1000	1.1000	0.9600	1.0700	-4.464%	283	20,791	+8.411%
2026-08-10	1.2700	1.2700	1.1200	1.1200	+0.901%	34	20,783	+3.571%
2026-08-07	1.0900	1.2000	1.0500	1.1100	+5.714%	7	20,805	+4.505%
2026-08-06	1.2000	1.2000	1.0500	1.0500	-13.934%	26	20,805	+10.476%
2026-08-05	1.2200	1.2600	1.1600	1.2200	-5.426%	34	20,790	-4.918%
2026-08-04	1.0400	1.3900	1.0400	1.2900	+48.276%	52	20,796	-10.078%
2026-08-03	0.8300	0.8700	0.8300	0.8700	+6.098%	7	20,836	+33.333%
2026-07-31	0.7800	0.8200	0.7800	0.8200	+2.500%	3	20,829	+41.463%
2026-07-30	0.8000	0.8000	0.8000	0.8000	+23.077%	1	20,827	+45.000%
2026-07-29	0.8400	0.8400	0.6500	0.6500	-26.136%	24	20,826	+78.462%
2026-07-28	0.9000	0.9000	0.8700	0.8800	-7.368%	12	20,811	+31.818%
2026-07-27	0.9700	0.9900	0.9500	0.9500	-18.103%	14	20,811	+22.105%
2026-07-24	1.1300	1.2700	1.1300	1.1600	-5.691%	7	20,809	0.000%
2026-07-23	1.4000	1.4800	1.2300	1.2300	-12.766%	19	20,814	-5.691%
2026-07-22	1.1500	1.5700	1.0900	1.4100	+95.833%	180	20,827	-17.730%
2026-07-21	0.6600	0.7200	0.6500	0.7200	+24.138%	507	20,734	+61.111%
2026-07-20	0.5800	0.5800	0.5800	0.5800	-19.444%	6	20,229	+100.000%
2026-07-17	0.6800	0.7200	0.6200	0.7200	+7.463%	21	20,223	+61.111%
2026-07-16	0.7500	0.7700	0.6500	0.6700	-21.176%	187	20,206	+73.134%
2026-07-15	0.9100	0.9100	0.7900	0.8500	-5.556%	157	20,141	+36.471%
2026-07-14	0.9500	0.9500	0.9000	0.9000	0.000%	11	20,004	+28.889%
2026-07-13	0.9500	1.0000	0.9000	0.9000	-22.414%	46	20,000	+28.889%
2026-07-10	1.1200	1.1600	1.1100	1.1600	+5.455%	32	19,998	0.000%
2026-07-09	1.2000	1.2000	1.1000	1.1000	+0.917%	19	19,967	+5.455%
2026-07-08	1.0200	1.0900	0.9400	1.0900	+21.111%	37	19,970	+6.422%
2026-07-07	0.9300	0.9300	0.8600	0.9000	-11.765%	18	19,980	+28.889%
2026-07-06	1.1200	1.1200	0.9600	1.0200	-4.673%	76	19,970	+13.725%
2026-07-02	1.2500	1.2500	1.0700	1.0700	-7.759%	7	20,029	+8.411%
2026-07-01	1.1500	1.2400	1.1000	1.1600	-12.782%	55	20,029	0.000%
2026-06-30	1.2100	1.4100	1.2100	1.3300	+18.750%	209	20,005	-12.782%
2026-06-29	1.4500	1.4500	1.0800	1.1200	-22.759%	982	19,843	+3.571%
2026-06-26	1.7300	1.7300	1.4500	1.4500	-17.143%	35	19,017	-20.000%
2026-06-25	1.7800	1.8500	1.7500	1.7500	-4.372%	49	19,011	-33.714%
2026-06-24	2.0300	2.0700	1.8300	1.8300	-17.568%	55	19,054	-36.612%
2026-06-23	2.2500	2.2500	2.1800	2.2200	-20.996%	3	19,082	-47.748%
2026-06-22	2.0700	3.1000	2.0700	2.8100	+87.333%	93	19,080	-58.719%
2026-06-18	1.3500	1.6000	1.3500	1.5000	+25.000%	109	18,157	-22.667%
2026-06-17	1.3500	1.3500	1.1700	1.2000	-9.774%	1,029	18,157	-3.333%
2026-06-16	1.6700	1.6700	1.2800	1.3300	-17.391%	3,045	18,157	-12.782%
2026-06-15	1.7900	1.7900	1.6000	1.6100	0.000%	28	15,171	-27.950%
2026-06-12	1.7900	1.9500	1.6000	1.6100	-19.500%	60	15,171	-27.950%
2026-06-11	1.5500	2.0200	1.3800	2.0000	+33.333%	94	15,171	-42.000%
2026-06-10	2.6000	2.6700	1.5000	1.5000	-59.677%	500	15,167	-22.667%
2026-06-09	4.2700	4.2700	3.2300	3.7200	-24.236%	16	14,745	-68.817%
2026-06-08	4.5000	5.1000	4.3000	4.9100	+19.756%	233	14,753	-76.375%
2026-06-05	4.4500	4.4500	4.0000	4.1000	-33.333%	71	14,964	-71.707%
2026-06-04	6.0500	6.1500	5.3500	6.1500	+1.653%	675	15,011	-81.138%
2026-06-03	7.5200	7.5200	5.9500	6.0500	-20.395%	622	15,674	-80.826%
2026-06-02	7.2500	8.0500	7.1200	7.6000	+13.433%	1,397	16,131	-84.737%
2026-06-01	6.4000	6.8500	6.1000	6.7000	+8.943%	108	17,352	-82.687%
2026-05-29	5.4000	7.5000	5.4000	6.1500	+36.667%	1,460	17,402	-81.138%
2026-05-28	3.2000	5.3000	2.9300	4.5000	+45.161%	867	17,437	-74.222%
2026-05-27	3.2000	3.2000	2.8500	3.1000	+1.974%	148	17,149	-62.581%
2026-05-26	2.3500	3.0800	2.3500	3.0400	+32.174%	354	17,115	-61.842%
2026-05-22	2.1500	2.3500	2.0100	2.3000	+35.294%	555	17,122	-49.565%
2026-05-21	1.8000	1.8000	1.7000	1.7000	-12.371%	3	16,681	-31.765%
2026-05-20	1.6400	2.0000	1.6400	1.9400	+43.704%	50	16,681	-40.206%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-2.878%	1	16,699	-14.074%
2026-05-18	1.3900	1.3900	1.3900	1.3900	-10.323%	1	16,699	-16.547%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-16.216%	1	16,699	-25.161%
2026-05-14	1.7000	1.9100	1.7000	1.8500	+8.824%	34	16,699	-37.297%
2026-05-13	1.7000	1.7200	1.6300	1.7000	+3.030%	57	16,705	-31.765%
2026-05-12	1.9300	1.9600	1.6400	1.6500	-21.429%	393	16,705	-29.697%
2026-05-11	2.2700	2.3800	2.1000	2.1000	-1.408%	115	16,705	-44.762%
2026-05-08	1.8200	2.2900	1.8200	2.1300	+9.231%	646	17,085	-45.540%
2026-05-07	2.0000	2.2300	1.8100	1.9500	-4.412%	38	17,695	-40.513%
2026-05-06	1.5000	2.0900	1.4100	2.0400	+67.213%	241	17,702	-43.137%
2026-05-05	1.1500	1.2800	1.1400	1.2200	-0.813%	504	17,659	-4.918%
2026-05-04	1.2300	1.2300	1.2300	1.2300	+8.850%	1	17,212	-5.691%
2026-05-01	1.2200	1.2200	1.0100	1.1300	-1.739%	33	17,245	+2.655%
2026-04-30	1.2400	1.2400	1.0900	1.1500	+12.745%	54	17,245	+0.870%
2026-04-29	1.0000	1.0200	1.0000	1.0200	-11.304%	173	17,293	+13.725%
2026-04-28	1.1200	1.1500	1.1200	1.1500	-8.000%	31	17,332	+0.870%
2026-04-27	1.4000	1.4000	1.2500	1.2500	-8.088%	122	17,362	-7.200%
2026-04-24	1.1200	1.4200	1.1200	1.3600	+38.776%	28	17,254	-14.706%
2026-04-23	0.9100	0.9800	0.8100	0.9800	-10.092%	6	17,233	+18.367%
2026-04-22	1.1400	1.1400	1.0900	1.0900	-0.909%	7	17,234	+6.422%
2026-04-21	1.1000	1.1000	1.1000	1.1000	+0.917%	20	17,221	+5.455%
2026-04-20	1.0000	1.1000	1.0000	1.0900	-7.627%	4	17,221	+6.422%
2026-04-17	1.0300	1.1800	1.0300	1.1800	+31.111%	4	17,218	-1.695%
2026-04-16	0.9000	0.9000	0.8900	0.9000	0.000%	4	17,218	+28.889%
2026-04-15	0.9100	0.9200	0.9000	0.9000	+12.500%	7	17,222	+28.889%
2026-04-14	0.9600	0.9600	0.8000	0.8000	+6.667%	7	17,228	+45.000%
2026-04-13	0.7500	0.8500	0.7500	0.7500	-2.597%	20	17,225	+54.667%
2026-04-10	0.7800	0.7800	0.7700	0.7700	+11.594%	5	17,226	+50.649%
2026-04-09	0.7500	0.7500	0.6900	0.6900	-1.429%	36	17,225	+68.116%
2026-04-08	0.7500	0.7500	0.5200	0.7000	+7.692%	131	17,224	+65.714%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-7.143%	2	17,241	+78.462%
2026-04-06	0.7200	0.7200	0.6500	0.7000	+12.903%	19	17,239	+65.714%
2026-04-02	0.6000	0.6200	0.6000	0.6200	0.000%	2	17,254	+87.097%
2026-04-01	0.6900	0.6900	0.6200	0.6200	-3.125%	10	17,254	+87.097%
2026-03-31	0.6500	0.7000	0.6300	0.6400	0.000%	68	17,249	+81.250%
2026-03-30	0.9600	0.9600	0.6300	0.6400	-12.329%	9	17,299	+81.250%
2026-03-27	0.7200	0.7300	0.6900	0.7300	-8.750%	64	17,297	+58.904%
2026-03-26	0.8300	0.8300	0.8000	0.8000	-15.789%	5	17,281	+45.000%
2026-03-25	0.8600	1.0200	0.8600	0.9500	+14.458%	85	17,278	+22.105%
2026-03-24	0.7500	0.8300	0.6900	0.8300	+16.901%	81	17,239	+39.759%
2026-03-23	0.6000	0.8300	0.5500	0.7100	-5.333%	248	17,211	+63.380%
2026-03-20	0.6100	0.8200	0.6100	0.7500	-40.945%	236	17,044	+54.667%
2026-03-19	1.3000	1.3600	1.2700	1.2700	-7.299%	13	17,101	-8.661%
2026-03-18	1.4600	1.4600	1.3700	1.3700	-5.517%	38	17,112	-15.328%
2026-03-17	1.6000	1.6000	1.4500	1.4500	-9.375%	1,522	17,135	-20.000%
2026-03-16	1.6000	1.6000	1.6000	1.6000	+6.667%	7	18,570	-27.500%
2026-03-13	1.5500	1.5500	1.5000	1.5000	-3.846%	6	18,577	-22.667%
2026-03-12	1.5200	1.5600	1.5200	1.5600	-5.455%	4	18,574	-25.641%
2026-03-11	1.7400	1.7400	1.6500	1.6500	-2.941%	17	18,578	-29.697%
2026-03-10	1.6800	1.7000	1.6800	1.7000	+6.250%	3	18,577	-31.765%
2026-03-09	1.6500	1.6500	1.5000	1.6000	-3.030%	28	18,578	-27.500%
2026-03-06	1.8300	1.8300	1.6500	1.6500	-13.613%	12	18,586	-29.697%
2026-03-05	1.8500	1.9100	1.8500	1.9100	+6.111%	17	18,587	-39.267%
2026-03-04	1.7000	1.8000	1.6600	1.8000	+12.500%	150	18,602	-35.556%
2026-03-03	1.6000	1.6600	1.5500	1.6000	-9.091%	4	18,486	-27.500%
2026-03-02	1.7500	1.7600	1.6900	1.7600	-5.882%	360	18,484	-34.091%
2026-02-27	1.6800	1.8700	1.6800	1.8700	+2.186%	4	18,171	-37.968%
2026-02-26	1.7100	1.8300	1.7000	1.8300	-12.857%	102	18,173	-36.612%
2026-02-25	1.9000	2.1100	1.9000	2.1000	+20.000%	71	18,107	-44.762%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-7.895%	11	18,107	-33.714%
2026-02-23	1.9000	1.9000	1.9000	1.9000	-4.040%	2	18,107	-38.947%
2026-02-20	2.0900	2.0900	1.9800	1.9800	+9.392%	101	18,107	-41.414%
2026-02-19	2.0000	2.0000	1.8100	1.8100	+13.125%	25	18,207	-35.912%
2026-02-18	1.6800	1.7400	1.6000	1.6000	-4.192%	31	18,230	-27.500%
2026-02-17	1.7500	1.7800	1.6700	1.6700	-10.215%	18	18,217	-30.539%
2026-02-13	1.7800	1.9300	1.7800	1.8600	-3.627%	29	18,212	-37.634%
2026-02-12	2.1600	2.1600	1.9300	1.9300	-5.392%	32	18,212	-39.896%
2026-02-11	2.4200	2.4200	2.0400	2.0400	-16.049%	288	18,210	-43.137%
2026-02-10	2.5300	2.6000	2.4000	2.4300	-2.800%	31	18,390	-52.263%
2026-02-09	2.5000	2.5000	2.4500	2.5000	-6.716%	24	18,365	-53.600%
2026-02-06	2.4200	2.6800	2.4200	2.6800	+32.673%	527	18,368	-56.716%
2026-02-05	2.3000	2.3000	1.9500	2.0200	-23.774%	40	18,332	-42.574%
2026-02-04	2.5300	3.1000	2.2000	2.6500	+26.190%	489	18,360	-56.226%
2026-02-03	2.0100	2.1000	1.9500	2.1000	+0.478%	38	18,769	-44.762%
2026-02-02	1.8900	2.1800	1.8900	2.0900	-0.476%	46	18,753	-44.498%
2026-01-30	2.0700	2.1600	1.9500	2.1000	+5.528%	17	18,754	-44.762%
2026-01-29	2.1500	2.1500	1.9700	1.9900	-11.556%	59	18,765	-41.709%
2026-01-28	2.4000	2.4500	2.2500	2.2500	+2.273%	110	18,786	-48.444%
2026-01-27	2.1100	2.2400	2.1100	2.2000	+1.382%	26	18,828	-47.273%
2026-01-26	2.2300	2.3700	2.1700	2.1700	-11.429%	29	18,851	-46.544%
2026-01-23	2.7000	2.9600	2.3300	2.4500	-2.778%	18	18,846	-52.653%
2026-01-22	2.7000	2.7000	2.5200	2.5200	+2.439%	37	18,833	-53.968%
2026-01-21	2.3800	2.5000	2.2500	2.4600	+6.957%	78	18,854	-52.846%
2026-01-20	2.0000	2.3600	2.0000	2.3000	-14.179%	110	18,891	-49.565%
2026-01-16	1.9800	2.6800	1.8000	2.6800	+39.583%	193	19,012	-56.716%
2026-01-15	1.8700	1.9600	1.8700	1.9200	+11.628%	54	19,012	-39.583%
2026-01-14	1.7300	1.8200	1.6800	1.7200	-1.149%	33	19,029	-32.558%
2026-01-13	1.8900	1.8900	1.6500	1.7400	-8.901%	100	19,038	-33.333%
2026-01-12	2.0000	2.0500	1.8900	1.9100	-4.020%	43	18,964	-39.267%
2026-01-09	1.9300	2.1000	1.9300	1.9900	+5.291%	2,023	18,965	-41.709%
2026-01-08	1.8600	1.9500	1.8400	1.8900	-1.563%	82	16,964	-38.624%
2026-01-07	1.9800	2.0000	1.9200	1.9200	+2.674%	49	16,955	-39.583%
2026-01-06	1.9900	1.9900	1.8500	1.8700	-4.103%	192	16,913	-37.968%
2026-01-05	2.2000	2.2700	1.9500	1.9500	-7.143%	282	16,730	-40.513%
2026-01-02	2.1100	2.2200	2.0000	2.1000	+22.093%	142	16,495	-44.762%
2025-12-31	1.7600	1.7800	1.6800	1.7200	-2.825%	411	16,479	-32.558%
2025-12-30	1.8900	1.8900	1.7600	1.7700	-4.324%	236	16,479	-34.463%
2025-12-29	1.9000	1.9400	1.8000	1.8500	-2.116%	189	16,518	-37.297%
2025-12-26	1.9300	1.9300	1.8600	1.8900	-1.047%	549	16,484	-38.624%
2025-12-24	1.9100	1.9500	1.9000	1.9100	-2.551%	33	16,025	-39.267%
2025-12-23	2.0400	2.0400	1.8700	1.9600	-5.769%	29	16,025	-40.816%
2025-12-22	2.2700	2.2700	2.0800	2.0800	-4.147%	39	16,000	-44.231%
2025-12-19	1.9600	2.2000	1.9500	2.1700	+16.043%	66	15,978	-46.544%
2025-12-18	2.1500	2.1500	1.8500	1.8700	-8.780%	612	15,982	-37.968%
2025-12-17	2.2200	2.2200	1.9600	2.0500	-10.480%	457	15,925	-43.415%
2025-12-16	2.4100	2.4200	2.1300	2.2900	-0.435%	69	15,924	-49.345%
2025-12-15	2.4500	2.4500	2.3000	2.3000	-9.804%	24	15,907	-49.565%
2025-12-12	2.9200	2.9200	2.5500	2.5500	-12.371%	196	15,904	-54.510%
2025-12-11	3.1000	3.1000	2.7200	2.9100	-9.063%	97	15,904	-60.137%
2025-12-10	3.0900	3.2000	3.0900	3.2000	0.000%	61	15,959	-63.750%
2025-12-09	3.3500	3.3500	3.1500	3.2000	-1.538%	523	15,959	-63.750%
2025-12-08	3.3100	3.3100	3.1600	3.2500	+3.175%	387	16,129	-64.308%
2025-12-05	2.9700	3.2000	2.9700	3.1500	+1.613%	101	16,204	-63.175%
2025-12-04	2.8500	3.1000	2.8400	3.1000	+7.266%	149	16,146	-62.581%
2025-12-03	2.8500	2.9500	2.8000	2.8900	+0.347%	84	16,038	-59.862%
2025-12-02	3.1600	3.1600	2.8700	2.8800	-4.000%	5	15,976	-59.722%
2025-12-01	2.9400	3.0500	2.9000	3.0000	-1.316%	25	15,973	-61.333%
2025-11-28	3.2000	3.2000	3.0000	3.0400	+1.333%	23	15,959	-61.842%
2025-11-26	3.3000	3.3000	2.8900	3.0000	+2.389%	85	15,929	-61.333%
2025-11-25	2.9000	2.9300	2.8300	2.9300	-7.278%	37	15,929	-60.410%
2025-11-24	3.2000	3.2500	3.0200	3.1600	+1.935%	78	15,915	-63.291%
2025-11-21	3.1000	3.3500	2.9400	3.1000	0.000%	184	15,896	-62.581%
2025-11-20	4.0500	4.0500	3.1000	3.1000	-15.761%	394	15,855	-62.581%
2025-11-19	3.9000	4.0100	3.5500	3.6800	-12.381%	220	15,652	-68.478%
2025-11-18	3.8500	4.2000	3.7500	4.2000	+12.000%	46	15,612	-72.381%
2025-11-17	4.2000	4.2000	3.5900	3.7500	-13.793%	1,183	15,592	-69.067%
2025-11-14	3.7500	4.7500	3.5500	4.3500	+10.687%	149	15,581	-73.333%
2025-11-13	4.5600	4.5600	3.9000	3.9300	-16.383%	633	15,539	-70.483%
2025-11-12	5.4000	5.4000	4.6500	4.7000	-4.082%	555	15,468	-75.319%
2025-11-11	5.5500	5.5500	4.9000	4.9000	-10.909%	452	15,444	-76.327%
2025-11-10	6.1000	6.1000	5.4900	5.5000	-0.901%	3,307	15,151	-78.909%
2025-11-07	4.9500	5.7000	4.9500	5.5500	-4.310%	548	14,934	-79.099%
2025-11-06	6.3500	6.6500	5.7200	5.8000	-8.373%	150	14,927	-80.000%
2025-11-05	8.6000	8.6000	6.3300	6.3300	-29.667%	229	15,007	-81.675%
2025-11-04	9.6500	10.0000	8.9000	9.0000	-14.449%	299	15,014	-87.111%
2025-11-03	11.4500	11.4500	10.5000	10.5200	-4.624%	203	14,920	-88.973%
2025-10-31	10.5500	11.4000	10.3800	11.0300	+8.137%	1,260	14,920	-89.483%
2025-10-30	11.3000	11.3000	10.1800	10.2000	-8.929%	1,879	14,554	-88.627%
2025-10-29	11.5700	11.8000	11.0000	11.2000	-1.754%	450	13,565	-89.643%
2025-10-28	10.7500	11.7000	10.6700	11.4000	+11.220%	64	13,323	-89.825%
2025-10-27	10.1500	10.2500	9.7300	10.2500	+15.819%	44	13,331	-88.683%
2025-10-24	9.1500	9.1500	8.8500	8.8500	+2.907%	544	13,331	-86.893%
2025-10-23	10.3000	10.3000	8.5700	8.6000	-23.214%	293	13,693	-86.512%
2025-10-22	11.9200	11.9200	9.8000	11.2000	-5.085%	112	13,510	-89.643%
2025-10-21	12.0000	12.0000	11.8000	11.8000	-5.221%	11	13,406	-90.169%
2025-10-20	12.3000	12.7900	12.2900	12.4500	+13.182%	58	13,395	-90.683%
2025-10-17	11.2000	11.7500	11.0000	11.0000	-8.333%	27	13,352	-89.455%
2025-10-16	12.1500	13.0000	11.9000	12.0000	+0.167%	127	13,335	-90.333%
2025-10-15	11.8000	12.4400	11.4300	11.9800	+5.737%	170	13,327	-90.317%
2025-10-14	11.9200	12.2500	11.3000	11.3300	-7.510%	32	13,377	-89.762%
2025-10-13	11.9100	12.3000	11.9100	12.2500	+7.835%	7	13,377	-90.531%
2025-10-10	13.3200	14.1500	11.2700	11.3600	-19.433%	276	13,378	-89.789%
2025-10-09	13.7000	14.1800	13.7000	14.1000	0.000%	68	13,306	-91.773%
2025-10-08	11.7000	14.1000	11.5500	14.1000	+20.513%	61	13,326	-91.773%
2025-10-07	13.2600	13.5200	11.4300	11.7000	-0.847%	134	13,332	-90.085%
2025-10-06	10.8000	12.0000	10.8000	11.8000	+22.789%	102	13,332	-90.169%
2025-10-03	10.1500	10.1500	9.4000	9.6100	-2.437%	112	13,378	-87.929%
2025-10-02	9.9000	10.0700	9.2100	9.8500	+5.914%	251	13,274	-88.223%
2025-10-01	7.9500	9.3000	7.8100	9.3000	+24.000%	826	13,310	-87.527%
2025-09-30	7.3500	7.6000	7.3200	7.5000	+11.111%	13	13,361	-84.533%
2025-09-29	7.0000	7.0000	6.6500	6.7500	-0.881%	27	13,361	-82.815%
2025-09-26	6.7300	6.8100	6.4300	6.8100	-4.085%	19	13,339	-82.966%
2025-09-25	6.2500	7.1000	6.2500	7.1000	-2.740%	316	13,331	-83.662%
2025-09-24	7.4500	7.4500	7.2000	7.3000	+2.384%	16	13,225	-84.110%
2025-09-23	7.1000	7.1300	7.1000	7.1300	+2.003%	2	13,227	-83.731%
2025-09-22	6.6300	7.8000	6.6300	6.9900	+6.070%	46	13,226	-83.405%
2025-09-19	6.7000	6.7000	6.3700	6.5900	+2.171%	20	13,202	-82.398%
2025-09-18	6.2000	6.5000	5.9500	6.4500	+13.158%	491	13,193	-82.016%
2025-09-17	6.2000	6.2000	5.7000	5.7000	-4.682%	42	13,356	-79.649%
2025-09-16	5.9500	6.0200	5.9500	5.9800	-2.764%	43	13,336	-80.602%
2025-09-15	6.1700	6.1700	5.9500	6.1500	+1.990%	40	13,300	-81.138%
2025-09-12	6.5000	6.5000	5.9900	6.0300	+6.726%	94	13,266	-80.763%
2025-09-11	5.6500	5.7600	5.4900	5.6500	+0.893%	385	13,181	-79.469%
2025-09-10	5.5000	6.1500	5.4000	5.6000	+8.738%	309	13,069	-79.286%
2025-09-09	4.8300	5.1500	4.8300	5.1500	+25.610%	33	12,959	-77.476%
2025-09-08	4.3000	4.3500	4.1000	4.1000	-1.205%	77	12,931	-71.707%
2025-09-05	4.2000	4.2000	4.1100	4.1500	-3.488%	232	12,869	-72.048%
2025-09-04	4.3500	4.4000	4.2000	4.3000	+1.176%	409	12,669	-73.023%
2025-09-03	4.6500	4.6500	4.2500	4.2500	-4.063%	16	12,321	-72.706%
2025-09-02	4.4500	4.5500	4.3600	4.4300	-9.221%	56	12,316	-73.815%
2025-08-29	5.0000	5.0400	4.8600	4.8800	-12.857%	41	12,298	-76.230%
2025-08-28	6.1000	6.1000	5.6000	5.6000	-2.609%	83	12,298	-79.286%
2025-08-27	5.8000	5.8000	5.7500	5.7500	-0.862%	13	12,215	-79.826%
2025-08-26	5.7000	5.8000	5.7000	5.8000	-2.521%	3	12,202	-80.000%
2025-08-25	5.6800	5.9500	5.6800	5.9500	+3.478%	23	12,205	-80.504%
2025-08-22	5.6000	5.7500	5.5800	5.7500	+9.524%	11	12,205	-79.826%
2025-08-21	5.4000	5.5200	5.1100	5.2500	-0.943%	29	12,198	-77.905%
2025-08-20	5.4000	5.4000	5.2500	5.3000	-6.195%	70	12,197	-78.113%
2025-08-19	6.4000	6.4000	5.6500	5.6500	-14.394%	266	12,238	-79.469%
2025-08-18	6.6300	6.7200	6.6000	6.6000	+4.101%	41	11,994	-82.424%
2025-08-15	6.4000	6.4000	6.3400	6.3400	-2.462%	2	11,977	-81.703%
2025-08-14	6.8000	6.8000	6.5000	6.5000	-7.143%	223	11,977	-82.154%
2025-08-13	7.3000	7.3000	6.9500	7.0000	-3.978%	180	11,792	-83.429%
2025-08-12	6.8200	7.2900	6.8200	7.2900	+2.532%	15	11,852	-84.088%
2025-08-11	7.3500	7.4000	7.1000	7.1100	+3.043%	181	11,857	-83.685%
2025-08-08	7.7600	7.9000	6.9000	6.9000	-14.286%	257	12,034	-83.188%
2025-08-07	8.5000	8.5000	7.9500	8.0500	-1.227%	207	11,892	-85.590%
2025-08-06	8.6700	9.0000	7.4500	8.1500	-43.047%	2,128	11,970	-85.767%
2025-08-05	15.0700	15.0700	14.2000	14.3100	-4.600%	99	13,257	-91.894%
2025-08-04	14.3900	15.3500	14.3900	15.0000	+11.773%	51	13,315	-92.267%
2025-08-01	13.2000	13.9500	13.2000	13.4200	-10.533%	7	13,345	-91.356%
2025-07-31	16.8300	16.8500	15.0000	15.0000	-7.121%	240	13,342	-92.267%
2025-07-30	15.3000	17.0100	15.3000	16.1500	+8.389%	147	13,458	-92.817%
2025-07-29	15.6500	16.3700	14.9000	14.9000	-1.974%	175	13,436	-92.215%
2025-07-28	13.0000	15.2000	13.0000	15.2000	+26.667%	2,195	12,377	-92.368%
2025-07-25	10.8000	12.0000	10.8000	12.0000	+1.954%	219	12,490	-90.333%
2025-07-24	11.0800	11.7700	11.0800	11.7700	+5.750%	2	12,707	-90.144%
2025-07-23	10.9600	11.1300	10.9600	11.1300	+7.122%	4	12,706	-89.578%
2025-07-22	10.0000	10.4000	10.0000	10.3900	-9.258%	21	12,708	-88.835%
2025-07-21	12.3900	12.3900	11.4500	11.4500	-2.553%	47	12,711	-89.869%
2025-07-18	12.6500	13.0000	11.7500	11.7500	-7.843%	48	12,745	-90.128%
2025-07-17	12.9500	13.1500	12.4500	12.7500	-0.391%	10	12,744	-90.902%
2025-07-16	13.0000	13.1900	12.6300	12.8000	-4.120%	40	12,743	-90.938%
2025-07-15	12.8100	13.7000	12.8100	13.3500	+11.250%	287	12,704	-91.311%
2025-07-14	11.8000	12.1700	11.7500	12.0000	+1.695%	19	12,660	-90.333%
2025-07-11	11.8000	11.8000	11.8000	11.8000	-4.685%	1	12,660	-90.169%
2025-07-10	12.6600	12.6600	12.3800	12.3800	-0.161%	2	12,659	-90.630%
2025-07-09	11.6000	12.4000	11.6000	12.4000	+5.085%	6	12,660	-90.645%
2025-07-08	11.8000	11.8000	11.5500	11.8000	+7.273%	22	12,665	-90.169%
2025-07-07	11.3000	11.3000	10.7600	11.0000	-8.714%	10	12,666	-89.455%
2025-07-03	12.3000	12.3000	12.0500	12.0500	+1.261%	5	12,672	-90.373%
2025-07-02	11.1500	12.0000	11.1500	11.9000	+4.754%	11	12,672	-90.252%
2025-07-01	11.8000	11.8000	11.3600	11.3600	-8.901%	39	12,944	-89.789%
2025-06-30	12.0500	13.1000	12.0500	12.4700	+6.037%	87	12,942	-90.698%
2025-06-27	13.0000	13.0000	11.7600	11.7600	-7.036%	72	12,883	-90.136%
2025-06-26	10.8500	12.6500	10.8500	12.6500	+12.846%	52	12,874	-90.830%
2025-06-25	9.9900	11.4300	9.9900	11.2100	+20.667%	131	12,897	-89.652%
2025-06-24	9.0000	9.3000	8.9900	9.2900	+7.898%	34	12,939	-87.513%
2025-06-23	9.2000	9.7100	8.6100	8.6100	-20.278%	289	12,918	-86.527%
2025-06-20	10.3000	10.8000	10.1000	10.8000	+1.887%	202	12,723	-89.259%
2025-06-18	10.0200	10.9400	10.0000	10.6000	+8.718%	40	12,784	-89.057%
2025-06-17	9.9000	10.0000	9.6000	9.7500	-1.015%	45	12,784	-88.103%
2025-06-16	9.5000	10.2200	9.5000	9.8500	+12.187%	108	12,752	-88.223%
2025-06-13	9.5500	9.5500	8.7500	8.7800	-11.313%	214	12,733	-86.788%
2025-06-12	9.5000	10.0500	9.5000	9.9000	+1.227%	5	12,690	-88.283%
2025-06-11	10.0500	10.5000	9.7500	9.7800	+1.875%	30	12,688	-88.139%
2025-06-10	9.6000	9.6000	9.6000	9.6000	-2.538%	20	12,693	-87.917%
2025-06-09	10.1100	10.1100	9.7000	9.8500	+2.604%	29	12,681	-88.223%
2025-06-06	9.6000	9.6000	9.6000	9.6000	+2.674%	2	12,685	-87.917%
2025-06-05	9.8900	9.9000	9.3500	9.3500	-10.697%	83	12,685	-87.594%
2025-06-04	10.1000	10.4700	10.1000	10.4700	+4.700%	6	12,617	-88.921%
2025-06-03	10.0000	10.5000	10.0000	10.0000	+10.375%	115	12,620	-88.400%
2025-06-02	8.8000	9.0600	8.6500	9.0600	+4.983%	27	12,616	-87.196%
2025-05-30	8.9000	8.9000	8.6300	8.6300	-11.031%	246	12,617	-86.559%
2025-05-29	10.4900	10.7000	9.7000	9.7000	-2.513%	139	12,717	-88.041%
2025-05-28	9.5000	10.0500	9.5000	9.9500	-3.865%	179	12,624	-88.342%
2025-05-27	9.3500	10.3500	9.3500	10.3500	+10.224%	14	12,712	-88.792%
2025-05-23	9.0000	9.3900	8.8500	9.3900	-6.381%	140	12,751	-87.646%
2025-05-22	9.7800	10.0500	9.7800	10.0300	+2.347%	4	12,751	-88.435%
2025-05-21	10.8000	11.0000	9.8000	9.8000	-5.497%	10	12,753	-88.163%
2025-05-20	11.3000	11.3000	10.3700	10.3700	-13.583%	24	12,751	-88.814%
2025-05-19	11.6500	12.2000	11.6500	12.0000	-4.000%	183	12,770	-90.333%
2025-05-16	12.9500	13.6000	12.2500	12.5000	+9.266%	82	12,845	-90.720%
2025-05-15	12.2500	12.2500	10.2000	11.4400	-5.844%	57	12,855	-89.860%
2025-05-14	11.6500	12.8000	10.3500	12.1500	+52.830%	203	12,884	-90.453%
2025-05-13	5.9600	7.9500	5.9600	7.9500	+47.222%	285	12,961	-85.409%
2025-05-12	5.6000	5.6000	5.2800	5.4000	+8.000%	134	12,996	-78.519%
2025-05-09	5.1000	5.1000	4.9000	5.0000	-5.660%	60	12,997	-76.800%
2025-05-08	5.5000	5.5000	5.2800	5.3000	+2.913%	81	13,004	-78.113%
2025-05-07	5.2500	5.2500	4.8500	5.1500	-14.167%	700	13,038	-77.476%
2025-05-06	5.4500	6.0000	5.4500	6.0000	+8.108%	231	12,800	-80.667%
2025-05-05	5.6500	5.7500	5.5500	5.5500	-7.500%	343	12,831	-79.099%
2025-05-02	5.6000	6.0000	5.6000	6.0000	+1.868%	126	12,503	-80.667%
2025-05-01	5.7000	5.9300	5.5500	5.8900	+10.093%	64	12,460	-80.306%
2025-04-30	4.4500	5.3500	4.4500	5.3500	-23.571%	743	12,477	-78.318%
2025-04-29	7.0000	7.2000	7.0000	7.0000	-2.778%	10	12,776	-83.429%
2025-04-28	7.6300	7.6300	7.1100	7.2000	+3.597%	4	12,776	-83.889%
2025-04-25	7.0000	7.0000	6.7000	6.9500	+0.725%	34	12,777	-83.309%
2025-04-24	6.4000	7.1000	6.2500	6.9000	+20.000%	43	12,780	-83.188%
2025-04-23	6.5000	6.5000	5.7500	5.7500	+15.000%	126	12,788	-79.826%
2025-04-22	4.9500	5.1000	4.9000	5.0000	+4.822%	15	12,848	-76.800%
2025-04-21	5.1500	5.1500	4.5500	4.7700	-9.143%	175	12,844	-75.681%
2025-04-17	5.5000	5.6000	5.0500	5.2500	-7.895%	127	12,990	-77.905%
2025-04-16	5.5000	6.0000	5.3100	5.7000	-5.000%	146	12,990	-79.649%
2025-04-15	6.5200	6.5200	5.9000	6.0000	-3.226%	66	12,903	-80.667%
2025-04-14	6.5400	6.8000	6.2000	6.2000	-0.800%	245	12,936	-81.290%
2025-04-11	6.6500	6.6500	6.1500	6.2500	-3.846%	190	12,861	-81.440%
2025-04-10	7.0000	7.0800	6.5000	6.5000	-11.685%	86	12,817	-82.154%
2025-04-09	6.6300	8.1100	6.2800	7.3600	+15.000%	29	12,744	-84.239%
2025-04-08	7.2000	7.2000	6.0000	6.4000	-5.465%	323	12,729	-81.875%
2025-04-07	5.4000	7.0300	5.4000	6.7700	+15.726%	152	12,610	-82.866%
2025-04-04	6.0000	6.2500	5.3400	5.8500	-10.687%	2,844	12,629	-80.171%
2025-04-03	6.3500	6.7500	6.2000	6.5500	-12.081%	270	11,860	-82.290%
2025-04-02	7.4000	7.6900	7.3000	7.4500	-0.931%	47	11,699	-84.430%
2025-04-01	7.1000	7.8000	7.1000	7.5200	+4.444%	13	11,692	-84.574%
2025-03-31	6.8500	7.5000	6.8500	7.2000	0.000%	104	11,692	-83.889%
2025-03-28	8.0000	8.0000	7.2000	7.2000	-6.494%	1,464	11,741	-83.889%