Dark

SMCI20270115C80
SMCI Jan 15 2027 80.00 Call (SMCI270115C00080000)
option OPRA

EOD

Sep 17, 2026

0.9500+61.017%(+0.3600)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8300	1.0000	0.8300	0.9500	+61.017%	225	15,011	0.000%
2026-09-16	0.6400	0.6400	0.5900	0.5900	0.000%	56	14,824	+61.017%
2026-09-15	0.7600	0.7600	0.5900	0.5900	-22.368%	10	14,878	+61.017%
2026-09-14	0.8000	0.8000	0.7600	0.7600	-27.619%	12	14,874	+25.000%
2026-09-11	1.0300	1.0500	0.9900	1.0500	-2.778%	31	14,884	-9.524%
2026-09-09	1.0800	1.0800	1.0800	1.0800	-9.244%	1	14,878	-12.037%
2026-09-08	1.0900	1.3300	1.0900	1.1900	+7.207%	35	14,878	-20.168%
2026-09-04	1.0500	1.1900	1.0500	1.1100	+48.000%	370	14,838	-14.414%
2026-09-03	0.7500	0.7500	0.7500	0.7500	+4.167%	1,000	14,838	+26.667%
2026-09-02	0.7200	0.7200	0.7200	0.7200	+4.348%	1	14,918	+31.944%
2026-09-01	0.7100	0.7100	0.6800	0.6900	-17.857%	4	14,918	+37.681%
2026-08-31	0.8500	0.9100	0.8400	0.8400	-22.222%	9	14,919	+13.095%
2026-08-27	1.2300	1.2300	1.0600	1.0800	+0.935%	22	14,923	-12.037%
2026-08-26	1.0700	1.0700	1.0700	1.0700	-7.759%	1	14,927	-11.215%
2026-08-25	1.1100	1.2400	1.1000	1.1600	+39.759%	44	14,926	-18.103%
2026-08-24	0.7900	0.8300	0.7900	0.8300	-25.225%	17	14,901	+14.458%
2026-08-21	1.1000	1.1400	1.1000	1.1100	+9.901%	22	14,914	-14.414%
2026-08-20	1.0200	1.0200	1.0000	1.0100	-9.821%	9	14,919	-5.941%
2026-08-19	0.9700	1.1700	0.9600	1.1200	+0.901%	20	14,925	-15.179%
2026-08-18	1.2300	1.2300	1.0000	1.1100	-20.144%	222	14,919	-14.414%
2026-08-17	1.4000	1.4500	1.3000	1.3900	-12.025%	66	14,993	-31.655%
2026-08-14	1.8400	1.8400	1.5800	1.5800	-14.130%	16	14,996	-39.873%
2026-08-13	1.6400	2.2600	1.5100	1.8400	+36.296%	90	14,996	-48.370%
2026-08-12	1.3100	1.3500	1.0600	1.3500	+55.172%	185	14,954	-29.630%
2026-08-11	1.0000	1.0500	0.7900	0.8700	-11.224%	707	15,023	+9.195%
2026-08-10	1.1000	1.1000	0.9800	0.9800	0.000%	44	14,975	-3.061%
2026-08-07	0.8500	0.9800	0.8500	0.9800	-1.010%	15	14,974	-3.061%
2026-08-06	0.9900	0.9900	0.9900	0.9900	-1.000%	50	14,975	-4.040%
2026-08-05	1.0000	1.0000	1.0000	1.0000	-9.091%	1	15,025	-5.000%
2026-08-04	0.8400	1.1000	0.8400	1.1000	+50.685%	3	15,025	-13.636%
2026-08-03	0.7000	0.7300	0.6900	0.7300	+8.955%	13	15,022	+30.137%
2026-07-31	0.6800	0.6800	0.6700	0.6700	+1.515%	16	15,022	+41.791%
2026-07-30	0.6600	0.6600	0.6600	0.6600	+1.538%	7	15,022	+43.939%
2026-07-29	0.6600	0.6600	0.6500	0.6500	-14.474%	3	15,018	+46.154%
2026-07-28	0.6900	0.7700	0.6900	0.7600	-20.000%	55	15,017	+25.000%
2026-07-24	0.9100	0.9500	0.9100	0.9500	-18.803%	2	15,023	0.000%
2026-07-23	1.1900	1.2200	1.1500	1.1700	-7.874%	48	15,023	-18.803%
2026-07-22	0.8000	1.3500	0.8000	1.2700	+164.583%	101	15,022	-25.197%
2026-07-20	0.5500	0.5500	0.4800	0.4800	-15.789%	18	14,972	+97.917%
2026-07-16	0.7200	0.7200	0.5700	0.5700	-18.571%	88	14,978	+66.667%
2026-07-15	0.6900	0.7000	0.6900	0.7000	-9.091%	3	14,974	+35.714%
2026-07-14	0.7800	0.7800	0.7700	0.7700	+5.479%	2	14,974	+23.377%
2026-07-13	0.8100	0.8100	0.7300	0.7300	-21.505%	3	14,975	+30.137%
2026-07-10	0.9500	0.9700	0.9300	0.9300	-2.105%	50	14,973	+2.151%
2026-07-09	1.0500	1.0500	0.9500	0.9500	+4.396%	6	14,988	0.000%
2026-07-08	0.8900	0.9100	0.8900	0.9100	+13.750%	4	14,987	+4.396%
2026-07-07	0.7800	0.8000	0.7800	0.8000	-11.111%	13	14,990	+18.750%
2026-07-06	0.9400	0.9400	0.8900	0.9000	-6.250%	36	14,990	+5.556%
2026-07-02	0.9500	0.9600	0.9200	0.9600	-7.692%	13	15,003	-1.042%
2026-07-01	1.0500	1.0900	1.0200	1.0400	-18.750%	15	15,003	-8.654%
2026-06-30	1.2500	1.2800	1.2500	1.2800	+21.905%	2	15,002	-25.781%
2026-06-29	1.2300	1.2300	1.0500	1.0500	-19.231%	62	15,002	-9.524%
2026-06-26	1.3900	1.3900	1.2600	1.3000	-10.959%	17	15,038	-26.923%
2026-06-25	1.6500	1.6500	1.4600	1.4600	-8.176%	12	15,038	-34.932%
2026-06-24	1.9700	1.9700	1.5900	1.5900	-14.054%	23	15,036	-40.252%
2026-06-23	2.0500	2.1200	1.8200	1.8500	-25.703%	889	15,522	-48.649%
2026-06-22	1.9000	2.6900	1.9000	2.4900	+77.857%	242	15,062	-61.847%
2026-06-18	1.2300	1.4100	1.2300	1.4000	+32.075%	53	15,026	-32.143%
2026-06-17	1.1600	1.2200	1.0600	1.0600	-11.667%	67	15,026	-10.377%
2026-06-16	1.3900	1.3900	1.1000	1.2000	-11.111%	69	15,026	-20.833%
2026-06-15	1.6600	1.6600	1.3400	1.3500	0.000%	215	15,095	-29.630%
2026-06-12	1.6200	1.6500	1.3500	1.3500	-23.295%	193	15,095	-29.630%
2026-06-11	1.2700	1.7600	1.2300	1.7600	+35.385%	40	15,095	-46.023%
2026-06-10	2.1200	2.1200	1.3000	1.3000	-59.502%	34	15,079	-26.923%
2026-06-09	4.2500	4.2500	2.7600	3.2100	-24.113%	95	15,082	-70.405%
2026-06-08	3.8500	4.4000	3.8500	4.2300	+18.487%	180	15,059	-77.541%
2026-06-05	4.1000	4.2200	3.4500	3.5700	-30.680%	171	14,955	-73.389%
2026-06-04	5.1000	5.4100	5.1000	5.1500	-7.207%	64	14,957	-81.553%
2026-06-03	7.0000	7.0000	5.1000	5.5500	-16.541%	513	14,984	-82.883%
2026-06-02	6.4400	7.1000	6.4400	6.6500	+13.675%	137	15,006	-85.714%
2026-06-01	5.8000	6.1500	5.5000	5.8500	+5.405%	214	14,947	-83.761%
2026-05-29	5.0000	6.7000	5.0000	5.5500	+35.366%	209	14,854	-82.883%
2026-05-28	2.7600	4.7000	2.7600	4.1000	+51.852%	512	14,801	-76.829%
2026-05-27	2.4200	2.8000	2.4200	2.7000	+1.124%	4	15,112	-64.815%
2026-05-26	2.1600	2.9000	2.0800	2.6700	+32.836%	135	15,113	-64.419%
2026-05-22	1.7800	2.0500	1.7800	2.0100	+36.735%	108	15,079	-52.736%
2026-05-21	1.6600	1.6600	1.4700	1.4700	-16.000%	16	15,096	-35.374%
2026-05-20	1.3000	1.7500	1.3000	1.7500	+41.129%	201	15,096	-45.714%
2026-05-19	1.2000	1.2400	1.1100	1.2400	+0.813%	135	15,168	-23.387%
2026-05-18	1.1800	1.2300	1.1500	1.2300	-8.889%	3,579	15,168	-22.764%
2026-05-15	1.3200	1.3500	1.3200	1.3500	-17.683%	3	15,168	-29.630%
2026-05-14	1.5100	1.6400	1.5100	1.6400	+13.103%	3	11,738	-42.073%
2026-05-13	1.5300	1.5300	1.4100	1.4500	+2.837%	43	11,740	-34.483%
2026-05-12	1.5000	1.5400	1.4100	1.4100	-26.563%	19	11,740	-32.624%
2026-05-11	2.0900	2.1500	1.9200	1.9200	-4.000%	132	11,740	-50.521%
2026-05-08	1.5200	2.0500	1.5200	2.0000	+19.048%	220	11,728	-52.500%
2026-05-07	1.7500	1.9300	1.6500	1.6800	-9.189%	166	11,629	-43.452%
2026-05-06	1.5700	1.8500	1.3800	1.8500	+71.296%	86	11,769	-48.649%
2026-05-05	1.0100	1.0800	1.0100	1.0800	+12.500%	18	11,766	-12.037%
2026-05-01	1.1100	1.1100	0.9600	0.9600	-7.692%	111	11,850	-1.042%
2026-04-30	1.0400	1.0400	1.0400	1.0400	+2.970%	2	11,850	-8.654%
2026-04-29	0.8500	1.0100	0.8500	1.0100	-4.717%	16	11,850	-5.941%
2026-04-28	1.0400	1.0600	1.0400	1.0600	+2.913%	35	11,860	-10.377%
2026-04-27	1.0000	1.0300	1.0000	1.0300	-8.036%	6	11,860	-7.767%
2026-04-24	1.0000	1.1200	1.0000	1.1200	+83.607%	51	11,860	-15.179%
2026-04-23	0.6100	0.6100	0.6100	0.6100	-41.346%	4	11,860	+55.738%
2026-04-21	1.0400	1.0400	1.0400	1.0400	+11.828%	20	11,860	-8.654%
2026-04-20	0.9200	0.9300	0.9100	0.9300	-2.105%	19	11,860	+2.151%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+18.750%	10	11,859	0.000%
2026-04-16	0.8000	0.8000	0.8000	0.8000	+15.942%	15	11,859	+18.750%
2026-04-14	0.6900	0.6900	0.6900	0.6900	+4.545%	10	11,859	+37.681%
2026-04-13	0.6000	0.7000	0.6000	0.6600	+6.452%	53	11,869	+43.939%
2026-04-10	0.6200	0.7000	0.6200	0.6200	0.000%	866	11,916	+53.226%
2026-04-09	0.5900	0.6400	0.5900	0.6200	+3.333%	8	11,974	+53.226%
2026-04-07	0.5600	0.6000	0.5600	0.6000	+3.448%	28	11,973	+58.333%
2026-04-01	0.5800	0.5800	0.5800	0.5800	+1.754%	2	11,972	+63.793%
2026-03-31	0.5500	0.5700	0.5500	0.5700	-6.557%	6	11,972	+66.667%
2026-03-30	0.6700	0.6700	0.6100	0.6100	-15.278%	9	11,972	+55.738%
2026-03-26	0.8000	0.8000	0.6600	0.7200	+63.636%	24	11,981	+31.944%
2026-03-25	0.4400	0.4400	0.4400	0.4400	-32.308%	1	11,985	+115.909%
2026-03-24	0.6000	0.6500	0.6000	0.6500	+27.451%	4	11,985	+46.154%
2026-03-23	0.7200	0.7200	0.4400	0.5100	-13.559%	990	11,987	+86.275%
2026-03-20	0.7700	0.8000	0.4000	0.5900	-47.321%	808	12,799	+61.017%
2026-03-19	1.1600	1.1600	1.1200	1.1200	-5.085%	41	13,244	-15.179%
2026-03-18	1.2200	1.2200	1.1800	1.1800	-7.087%	204	13,244	-19.492%
2026-03-17	1.3000	1.3000	1.2700	1.2700	-5.224%	30	13,440	-25.197%
2026-03-16	1.3300	1.4000	1.3300	1.3400	+2.290%	7	13,469	-29.104%
2026-03-13	1.3400	1.3400	1.3000	1.3100	-4.380%	4	13,469	-27.481%
2026-03-12	1.3700	1.3700	1.3700	1.3700	-8.667%	1	13,472	-30.657%
2026-03-11	1.5000	1.5000	1.5000	1.5000	+11.111%	1	13,473	-36.667%
2026-03-09	1.3600	1.4000	1.3500	1.3500	-17.683%	7	13,473	-29.630%
2026-03-05	1.6300	1.6400	1.6300	1.6400	+8.609%	40	13,474	-42.073%
2026-03-04	1.5100	1.5100	1.5100	1.5100	+11.852%	1	13,514	-37.086%
2026-03-03	1.3500	1.3500	1.3500	1.3500	-8.784%	1	13,514	-29.630%
2026-03-02	1.4800	1.4800	1.4800	1.4800	+0.680%	3	13,513	-35.811%
2026-02-26	1.4800	1.4800	1.4500	1.4700	-19.231%	34	13,513	-35.374%
2026-02-25	1.8200	1.8200	1.8200	1.8200	+18.182%	1	13,488	-47.802%
2026-02-24	1.4900	1.5700	1.4500	1.5400	+1.987%	12	13,488	-38.312%
2026-02-23	1.6700	1.6700	1.5100	1.5100	-11.696%	3	13,493	-37.086%
2026-02-20	1.8000	1.8100	1.7100	1.7100	+8.917%	3	13,493	-44.444%
2026-02-19	1.6500	1.6900	1.5700	1.5700	+12.143%	17	13,493	-39.490%
2026-02-18	1.4700	1.5400	1.4000	1.4000	-8.497%	22	13,503	-32.143%
2026-02-17	1.5400	1.6500	1.5300	1.5300	-7.273%	24	13,503	-37.908%
2026-02-13	1.6300	1.7200	1.6300	1.6500	-2.941%	49	13,570	-42.424%
2026-02-12	1.8700	1.8700	1.7000	1.7000	-7.104%	12	13,570	-44.118%
2026-02-11	2.0000	2.0200	1.8300	1.8300	-13.270%	234	13,578	-48.087%
2026-02-10	2.1100	2.1100	2.1100	2.1100	-3.211%	1	13,710	-54.976%
2026-02-09	2.1400	2.1800	2.1400	2.1800	-3.540%	4	13,710	-56.422%
2026-02-06	2.2900	2.3900	2.1700	2.2600	+18.947%	212	13,708	-57.965%
2026-02-05	2.2100	2.2400	1.4500	1.9000	-15.556%	42	13,635	-50.000%
2026-02-04	2.6800	2.6800	2.0700	2.2500	+30.058%	57	13,617	-57.778%
2026-02-03	1.7400	1.8100	1.7300	1.7300	-7.487%	12	13,638	-45.087%
2026-02-02	1.8400	1.8700	1.8100	1.8700	+10.651%	19	13,631	-49.198%
2026-01-30	1.7800	1.7800	1.6900	1.6900	-7.143%	8	13,628	-43.787%
2026-01-29	1.8600	1.8600	1.7700	1.8200	-15.349%	11	13,626	-47.802%
2026-01-28	2.0300	2.1500	2.0300	2.1500	+10.256%	83	13,624	-55.814%
2026-01-27	1.9300	1.9500	1.9300	1.9500	-4.878%	7	13,546	-51.282%
2026-01-26	2.0000	2.0500	2.0000	2.0500	-11.255%	7	13,546	-53.659%
2026-01-22	2.3400	2.3700	2.3100	2.3100	+5.963%	22	13,547	-58.874%
2026-01-21	2.0600	2.2500	2.0400	2.1800	+5.314%	38	13,563	-56.422%
2026-01-20	1.9600	2.1000	1.8800	2.0700	-13.750%	21	13,589	-54.106%
2026-01-16	2.3000	2.4000	2.0900	2.4000	+35.593%	21	13,587	-60.417%
2026-01-15	1.6200	1.7800	1.6200	1.7700	+15.686%	202	13,587	-46.328%
2026-01-14	1.5300	1.5300	1.5300	1.5300	+2.000%	3	13,466	-37.908%
2026-01-13	1.4500	1.5500	1.3900	1.5000	-12.281%	208	13,466	-36.667%
2026-01-09	1.7500	1.8500	1.7100	1.7100	+6.211%	12	13,667	-44.444%
2026-01-08	1.6100	1.6600	1.6100	1.6100	-5.848%	53	13,667	-40.994%
2026-01-07	1.7100	1.7100	1.7100	1.7100	+5.556%	500	13,666	-44.444%
2026-01-06	1.7500	1.7500	1.6200	1.6200	-8.989%	3	14,166	-41.358%
2026-01-05	1.7800	1.7800	1.7800	1.7800	-0.559%	5	14,162	-46.629%
2026-01-02	1.7800	1.8800	1.7800	1.7900	+18.543%	7	14,162	-46.927%
2025-12-31	1.5000	1.5300	1.4700	1.5100	+1.342%	25	14,165	-37.086%
2025-12-30	1.5600	1.5600	1.4900	1.4900	-9.697%	7	14,165	-36.242%
2025-12-29	1.6500	1.6500	1.6500	1.6500	-0.602%	10	14,171	-42.424%
2025-12-26	1.6300	1.6600	1.5100	1.6600	-4.046%	47	14,161	-42.771%
2025-12-23	1.7600	1.7600	1.7300	1.7300	-7.979%	101	14,190	-45.087%
2025-12-22	1.9000	1.9000	1.8400	1.8800	+2.174%	18	14,190	-49.468%
2025-12-19	1.8400	1.8400	1.8400	1.8400	+8.235%	3	14,195	-48.370%
2025-12-18	1.7900	1.8500	1.7000	1.7000	-2.857%	24	14,195	-44.118%
2025-12-17	1.8200	1.8200	1.6800	1.7500	-11.616%	79	14,186	-45.714%
2025-12-16	2.0400	2.0600	1.9800	1.9800	-1.493%	14	14,129	-52.020%
2025-12-15	2.2900	2.5100	2.0100	2.0100	-14.831%	116	14,130	-52.736%
2025-12-12	2.4500	2.4500	2.3000	2.3600	-3.673%	83	14,226	-59.746%
2025-12-11	2.5400	2.5400	2.4000	2.4500	-10.909%	121	14,277	-61.224%
2025-12-10	2.8200	2.8200	2.7500	2.7500	-4.844%	3	14,324	-65.455%
2025-12-09	2.8000	2.8900	2.8000	2.8900	+3.957%	21	14,326	-67.128%
2025-12-08	2.9000	2.9000	2.7500	2.7800	+1.091%	131	14,311	-65.827%
2025-12-05	2.7000	2.7800	2.6900	2.7500	+4.167%	135	14,415	-65.455%
2025-12-04	2.6400	2.6400	2.6400	2.6400	+5.600%	13	14,451	-64.015%
2025-12-03	2.5100	2.5400	2.4900	2.5000	-2.344%	8	14,451	-62.000%
2025-12-02	2.7300	2.7500	2.5100	2.5600	-3.396%	7	14,452	-62.891%
2025-12-01	2.6100	2.6500	2.6000	2.6500	-1.119%	16	14,455	-64.151%
2025-11-28	2.6500	2.7000	2.6200	2.6800	-0.741%	48	14,455	-64.552%
2025-11-26	2.7500	2.7500	2.5800	2.7000	+7.570%	18	14,460	-64.815%
2025-11-25	2.5000	2.5100	2.5000	2.5100	-11.930%	26	14,460	-62.151%
2025-11-24	2.6400	2.8500	2.6400	2.8500	+5.556%	45	14,460	-66.667%
2025-11-21	2.9000	2.9000	2.7000	2.7000	0.000%	4	14,451	-64.815%
2025-11-20	3.8500	3.8500	2.7000	2.7000	-19.403%	148	14,450	-64.815%
2025-11-19	3.5300	3.5300	3.1600	3.3500	-9.704%	40	14,448	-71.642%
2025-11-18	3.2500	3.7500	3.2500	3.7100	+14.154%	19	14,428	-74.394%
2025-11-17	3.6600	3.6600	3.2500	3.2500	-18.750%	92	14,432	-70.769%
2025-11-14	3.5000	4.1500	3.4300	4.0000	+11.111%	17	14,425	-76.250%
2025-11-13	4.0000	4.0000	3.4500	3.6000	-13.253%	56	14,419	-73.611%
2025-11-12	4.3500	4.3500	4.1500	4.1500	-9.389%	8	14,430	-77.108%
2025-11-11	4.7000	4.7000	4.3000	4.5800	-7.475%	19	14,428	-79.258%
2025-11-10	5.4100	5.4100	4.9500	4.9500	-1.980%	55	14,422	-80.808%
2025-11-07	4.9600	5.0500	4.5200	5.0500	-4.717%	108	14,414	-81.188%
2025-11-06	5.7000	5.7700	5.3000	5.3000	-8.935%	35	14,429	-82.075%
2025-11-05	7.7000	7.7000	5.8200	5.8200	-28.413%	143	14,433	-83.677%
2025-11-04	8.5800	8.9500	8.1300	8.1300	-20.914%	186	14,509	-88.315%
2025-11-03	10.0000	10.3300	10.0000	10.2800	+4.154%	18	14,586	-90.759%
2025-10-31	9.5000	10.3200	9.5000	9.8700	+4.777%	34	14,586	-90.375%
2025-10-30	9.9000	9.9000	9.4200	9.4200	-6.733%	40	14,585	-89.915%
2025-10-29	10.6000	10.7000	10.1000	10.1000	0.000%	255	14,572	-90.594%
2025-10-28	10.1000	10.1000	10.1000	10.1000	+10.383%	1	14,599	-90.594%
2025-10-27	9.0400	9.1500	9.0000	9.1500	+13.243%	37	14,583	-89.617%
2025-10-24	8.2800	8.3700	8.0100	8.0800	+2.799%	17	14,583	-88.243%
2025-10-23	9.7500	9.7500	7.8600	7.8600	-22.255%	47	14,582	-87.913%
2025-10-22	10.3700	10.5200	9.1000	10.1100	-8.007%	54	14,591	-90.603%
2025-10-21	10.8500	11.1000	10.6200	10.9900	-1.435%	14	14,582	-91.356%
2025-10-20	11.6000	12.1000	11.1500	11.1500	+8.147%	29	14,582	-91.480%
2025-10-17	10.3000	10.4100	9.8000	10.3100	-4.537%	77	14,581	-90.786%
2025-10-16	11.7100	12.0500	10.6500	10.8000	-1.818%	64	14,580	-91.204%
2025-10-15	10.7500	11.1200	10.3600	11.0000	+5.263%	30	14,614	-91.364%
2025-10-14	10.7300	10.7300	10.4000	10.4500	-5.856%	10	14,620	-90.909%
2025-10-13	10.7500	11.4500	10.7500	11.1000	+6.017%	65	14,620	-91.441%
2025-10-10	12.2000	13.0100	10.3800	10.4700	-20.076%	1,970	14,638	-90.926%
2025-10-09	13.1000	13.1000	12.7500	13.1000	+1.158%	11	15,171	-92.748%
2025-10-08	10.5800	12.9500	10.5800	12.9500	+20.465%	17	15,178	-92.664%
2025-10-07	11.7000	12.0000	10.7500	10.7500	+1.320%	574	15,269	-91.163%
2025-10-06	9.6500	10.9000	9.6500	10.6100	+23.804%	428	15,269	-91.046%
2025-10-03	9.1700	9.1700	8.5500	8.5700	-5.199%	129	14,909	-88.915%
2025-10-02	8.5600	9.0400	8.3600	9.0400	+1.232%	148	14,971	-89.491%
2025-10-01	7.0600	8.9300	7.0600	8.9300	+30.938%	274	14,895	-89.362%
2025-09-30	6.5000	6.8200	6.5000	6.8200	+12.171%	15	14,733	-86.070%
2025-09-29	6.2800	6.5200	5.9700	6.0800	+1.333%	27	14,722	-84.375%
2025-09-26	5.8000	6.0000	5.7700	6.0000	-2.755%	19	14,718	-84.167%
2025-09-25	5.7500	6.4200	5.6900	6.1700	-1.752%	57	14,724	-84.603%
2025-09-24	6.6000	6.6000	6.2800	6.2800	-0.317%	2	14,692	-84.873%
2025-09-23	6.3000	6.3000	6.3000	6.3000	-3.077%	18	14,692	-84.921%
2025-09-22	6.0000	6.8500	5.8400	6.5000	+12.069%	6	14,710	-85.385%
2025-09-18	5.4500	5.8500	5.4500	5.8000	+14.851%	14	14,711	-83.621%
2025-09-17	5.4400	5.4400	5.0500	5.0500	-6.481%	105	14,710	-81.188%
2025-09-16	5.2500	5.4000	5.2400	5.4000	-1.996%	60	14,747	-82.407%
2025-09-15	5.3200	5.5100	5.3200	5.5100	+6.371%	55	14,746	-82.759%
2025-09-12	5.3500	5.3700	5.1800	5.1800	+3.393%	52	14,749	-81.660%
2025-09-11	4.8200	5.0100	4.8200	5.0100	+2.037%	8	14,748	-81.038%
2025-09-10	4.9500	5.3700	4.8000	4.9100	+11.591%	38	14,744	-80.652%
2025-09-09	4.3200	4.4000	4.3200	4.4000	+20.219%	7	14,725	-78.409%
2025-09-08	3.8500	3.8500	3.6500	3.6600	-4.935%	5	14,725	-74.044%
2025-09-05	3.8500	3.8500	3.8500	3.8500	+4.054%	10	14,725	-75.325%
2025-09-03	4.1200	4.1200	3.7000	3.7000	-6.091%	45	14,725	-74.324%
2025-09-02	3.9500	3.9500	3.8100	3.9400	-8.585%	32	14,685	-75.888%
2025-08-29	4.5500	4.5500	4.2000	4.3100	-13.800%	18	14,676	-77.958%
2025-08-28	5.0000	5.0000	5.0000	5.0000	-4.762%	2	14,676	-81.000%
2025-08-27	5.2000	5.2500	5.2000	5.2500	+0.962%	4	14,676	-81.905%
2025-08-26	5.0500	5.2000	5.0500	5.2000	-0.952%	6	14,673	-81.731%
2025-08-25	5.0700	5.2500	5.0700	5.2500	+2.941%	42	14,673	-81.905%
2025-08-22	5.0000	5.1000	4.9500	5.1000	+12.088%	57	14,673	-81.373%
2025-08-21	4.7500	4.7500	4.5500	4.5500	-4.412%	5	14,662	-79.121%
2025-08-20	5.0000	5.0000	4.6000	4.7600	-6.483%	83	14,661	-80.042%
2025-08-19	5.5500	5.5500	5.0900	5.0900	-14.454%	35	14,688	-81.336%
2025-08-18	6.0500	6.0500	5.9500	5.9500	+7.985%	3	14,658	-84.034%
2025-08-15	5.5100	5.5100	5.5100	5.5100	-8.013%	1	14,658	-82.759%
2025-08-14	6.0500	6.0500	5.7500	5.9900	-4.160%	152	14,657	-84.140%
2025-08-13	6.3000	6.4500	6.2500	6.2500	-5.446%	704	14,539	-84.800%
2025-08-12	6.1200	7.5000	6.1200	6.6100	+7.131%	43	14,146	-85.628%
2025-08-11	6.4500	6.6900	6.1700	6.1700	-1.280%	114	14,115	-84.603%
2025-08-08	7.0000	7.1300	6.1800	6.2500	-16.332%	75	14,023	-84.800%
2025-08-07	7.8000	7.8000	7.4700	7.4700	+2.329%	4	14,072	-87.282%
2025-08-06	7.9300	8.2600	6.7000	7.3000	-45.113%	90	14,069	-86.986%
2025-08-05	13.3000	13.6300	13.2000	13.3000	-3.273%	80	14,089	-92.857%
2025-08-04	13.7500	13.7500	13.7500	13.7500	+8.954%	2	14,083	-93.091%
2025-08-01	12.5000	12.7500	12.5000	12.6200	-12.966%	32	14,083	-92.472%
2025-07-31	15.3000	15.3000	14.5000	14.5000	-2.423%	6	14,086	-93.448%
2025-07-30	15.1000	15.8000	14.6000	14.8600	+9.265%	20	14,086	-93.607%
2025-07-29	14.4900	15.1300	13.6000	13.6000	-4.360%	103	14,083	-93.015%
2025-07-28	12.0500	14.2200	11.9800	14.2200	+30.459%	426	14,102	-93.319%
2025-07-25	9.6800	10.9000	9.6800	10.9000	+2.830%	54	14,193	-91.284%
2025-07-24	10.0700	10.7500	10.0000	10.6000	+5.473%	155	14,182	-91.038%
2025-07-23	9.9700	10.3100	9.9500	10.0500	+5.016%	23	14,065	-90.547%
2025-07-22	10.0000	10.0000	9.2000	9.5700	-8.421%	145	14,059	-90.073%
2025-07-21	10.6000	10.6800	10.4500	10.4500	-4.566%	25	14,033	-90.909%
2025-07-18	10.9500	10.9500	10.9500	10.9500	-6.410%	1	14,033	-91.324%
2025-07-17	12.8500	12.8500	11.7000	11.7000	0.000%	13	14,033	-91.880%
2025-07-16	11.9500	12.0700	11.7000	11.7000	-5.263%	37	14,035	-91.880%
2025-07-15	11.9000	12.7000	11.6100	12.3500	+13.303%	404	14,001	-92.308%
2025-07-14	10.7000	11.0000	10.7000	10.9000	-4.803%	46	14,015	-91.284%
2025-07-11	11.4500	11.4500	11.4500	11.4500	-1.717%	3	14,000	-91.703%
2025-07-10	11.9000	11.9000	11.5000	11.6500	+5.813%	26	13,997	-91.845%
2025-07-09	11.0000	11.0100	11.0000	11.0100	+0.091%	2	13,988	-91.371%
2025-07-08	10.9000	11.0400	10.8000	11.0000	+10.999%	1,684	13,989	-91.364%
2025-07-07	10.6300	10.6300	9.9100	9.9100	-8.241%	1,001	12,453	-90.414%
2025-07-03	10.8000	10.8000	10.8000	10.8000	-0.552%	1	11,868	-91.204%
2025-07-02	10.6200	10.8600	10.6200	10.8600	+1.495%	2,035	11,868	-91.252%
2025-07-01	10.7500	10.7500	10.7000	10.7000	-6.957%	26	10,402	-91.121%
2025-06-30	11.4000	11.7000	11.4000	11.5000	+2.679%	6	10,403	-91.739%
2025-06-27	11.5500	11.5500	11.2000	11.2000	-4.355%	6	10,398	-91.518%
2025-06-26	10.4600	11.8000	10.4600	11.7100	+15.941%	133	10,398	-91.887%
2025-06-25	10.1000	10.1300	9.5800	10.1000	+18.129%	36	10,407	-90.594%
2025-06-24	7.9000	8.5500	7.9000	8.5500	+5.037%	2	10,376	-88.889%
2025-06-23	8.8500	8.9300	8.1400	8.1400	-16.598%	7	10,375	-88.329%
2025-06-20	10.3000	10.3000	9.7600	9.7600	-1.712%	6	10,374	-90.266%
2025-06-18	10.0800	10.0800	9.9300	9.9300	+10.826%	3	10,375	-90.433%
2025-06-17	8.9600	8.9600	8.9600	8.9600	-1.538%	1	10,375	-89.397%
2025-06-16	9.3800	9.4800	9.0300	9.1000	+7.059%	6	10,375	-89.560%
2025-06-13	8.5000	8.5000	8.5000	8.5000	-7.306%	4	10,371	-88.824%
2025-06-12	8.7500	9.3500	8.7500	9.1700	+0.109%	3	10,373	-89.640%
2025-06-11	9.4500	9.4500	9.1500	9.1600	+2.576%	22	10,370	-89.629%
2025-06-10	8.9000	8.9300	8.9000	8.9300	-1.760%	3	10,369	-89.362%
2025-06-09	9.3100	9.3100	9.0000	9.0900	-2.781%	5	10,369	-89.549%
2025-06-03	9.3500	9.3500	9.3500	9.3500	+10.913%	1	10,372	-89.840%
2025-06-02	8.2400	8.5000	8.2400	8.4300	+4.074%	4	10,372	-88.731%
2025-05-30	8.6200	8.6200	8.0300	8.1000	-9.800%	50	10,371	-88.272%
2025-05-29	9.6200	9.6200	8.9800	8.9800	-6.165%	42	10,393	-89.421%
2025-05-28	8.8100	9.5700	8.8100	9.5700	+3.571%	5	10,384	-90.073%
2025-05-27	9.4000	9.7000	9.2400	9.2400	+10.000%	25	10,382	-89.719%
2025-05-23	8.5200	8.5200	8.1700	8.4000	-7.692%	10	10,379	-88.690%
2025-05-22	9.3200	9.3500	9.1000	9.1000	-1.194%	20	10,379	-89.560%
2025-05-21	10.5000	10.5000	9.2100	9.2100	-7.900%	13	10,395	-89.685%
2025-05-20	10.5000	10.5000	10.0000	10.0000	-11.504%	4	10,392	-90.500%
2025-05-19	11.3700	11.3700	11.1800	11.3000	-1.137%	9	10,392	-91.593%
2025-05-16	12.3700	12.5500	11.4300	11.4300	+6.524%	246	10,395	-91.689%
2025-05-15	11.6500	11.6500	10.1000	10.7300	-6.696%	28	10,485	-91.146%
2025-05-14	10.7000	12.0000	10.0000	11.5000	+57.534%	849	10,480	-91.739%
2025-05-13	5.4000	7.3000	5.4000	7.3000	+48.980%	403	10,488	-86.986%
2025-05-12	5.5000	5.5000	4.6400	4.9000	+4.255%	31	10,150	-80.612%
2025-05-09	4.8500	4.8500	4.5000	4.7000	-2.083%	208	10,142	-79.787%
2025-05-08	4.8500	4.9000	4.8000	4.8000	-1.031%	110	10,142	-80.208%
2025-05-07	4.7000	4.8600	4.6000	4.8500	-11.818%	73	10,252	-80.412%
2025-05-06	5.2500	5.5500	5.2000	5.5000	+6.796%	35	10,290	-82.727%
2025-05-05	5.1500	5.1500	5.1500	5.1500	-3.738%	1	10,281	-81.553%
2025-05-02	5.2000	5.3700	5.1500	5.3500	-2.727%	160	10,282	-82.243%
2025-05-01	5.2200	5.5000	4.9000	5.5000	+14.583%	5,330	10,282	-82.727%
2025-04-30	4.4300	4.8000	4.3000	4.8000	-26.718%	639	13,259	-80.208%
2025-04-29	6.5000	6.5500	6.4500	6.5500	-5.755%	3	12,739	-85.496%
2025-04-28	6.6700	7.1000	6.5500	6.9500	+6.923%	63	12,739	-86.331%
2025-04-25	6.2500	6.6300	6.2300	6.5000	+3.339%	20	12,739	-85.385%
2025-04-24	5.6000	6.5200	5.6000	6.2900	+20.498%	21	12,741	-84.897%
2025-04-23	5.9000	5.9300	5.2000	5.2200	+16.000%	7	12,742	-81.801%
2025-04-22	4.5000	4.7000	4.3500	4.5000	+4.895%	16	12,742	-78.889%
2025-04-21	4.5200	4.5200	4.2500	4.2900	-14.200%	10	12,743	-77.855%
2025-04-17	4.9000	5.0000	4.8500	5.0000	-1.961%	5	12,738	-81.000%
2025-04-16	5.2200	5.6900	4.9500	5.1000	-8.929%	68	12,738	-81.373%
2025-04-15	5.9200	5.9200	5.4500	5.6000	-3.448%	11	12,687	-83.036%
2025-04-14	6.0000	6.0000	5.6500	5.8000	+2.655%	6	12,688	-83.621%
2025-04-11	5.8000	5.8000	5.6000	5.6500	-5.042%	10	12,686	-83.186%
2025-04-10	6.3900	6.5200	5.9500	5.9500	-17.818%	44	12,683	-84.034%
2025-04-09	5.8800	7.2400	5.7100	7.2400	+24.828%	33	12,698	-86.878%
2025-04-08	6.4400	6.5900	5.7500	5.8000	-8.661%	20	12,691	-83.621%
2025-04-07	5.8000	6.6000	5.8000	6.3500	+16.514%	13	12,689	-85.039%
2025-04-04	5.4500	5.4500	5.0000	5.4500	-8.403%	112	12,681	-82.569%
2025-04-03	5.8700	6.0900	5.8700	5.9500	-11.458%	39	12,655	-84.034%
2025-04-02	6.9500	7.1500	6.7200	6.7200	-5.352%	6	12,649	-85.863%
2025-04-01	6.9000	7.1000	6.8500	7.1000	+7.576%	304	12,648	-86.620%
2025-03-31	6.7500	6.7500	6.5400	6.6000	-3.650%	272	12,948	-85.606%
2025-03-28	7.2400	7.2400	6.7500	6.8500	-4.861%	820	12,955	-86.131%
2025-03-27	7.9000	7.9000	7.2000	7.2000	-9.548%	10,006	12,645	-86.806%
2025-03-26	8.6000	8.6000	7.9500	7.9600	-17.513%	25	2,866	-88.065%
2025-03-25	10.5000	10.5000	9.6500	9.6500	+1.472%	4	2,873	-90.155%
2025-03-24	10.0000	10.0000	9.5100	9.5100	-10.113%	8	2,872	-90.011%
2025-03-21	9.5700	10.5800	9.5500	10.5800	+16.264%	208	2,867	-91.021%
2025-03-20	9.8000	9.8100	9.1000	9.1000	-4.911%	360	2,967	-89.560%
2025-03-19	9.6700	9.6700	9.5700	9.5700	+0.737%	100	3,092	-90.073%
2025-03-18	9.9000	9.9000	9.5000	9.5000	-14.568%	12	2,992	-90.000%
2025-03-17	10.8000	11.1200	10.8000	11.1200	+1.091%	11	3,003	-91.457%
2025-03-14	10.9500	11.0000	10.6200	11.0000	+6.075%	8	2,993	-91.364%
2025-03-13	10.3700	10.3700	10.3700	10.3700	-11.519%	1	2,991	-90.839%
2025-03-12	11.3200	11.7200	11.3200	11.7200	+19.592%	5	2,991	-91.894%
2025-03-11	9.3700	10.1700	9.3700	9.8000	+8.889%	16	2,987	-90.306%
2025-03-10	9.1100	9.1100	9.0000	9.0000	+2.857%	2	2,973	-89.444%
2025-03-07	8.7500	8.7500	8.7500	8.7500	-7.211%	2	2,972	-89.143%
2025-03-06	8.8000	9.8000	8.8000	9.4300	-3.282%	58	2,946	-89.926%
2025-03-05	9.8800	10.5000	9.5800	9.7500	-6.340%	6	2,946	-90.256%
2025-03-04	7.8900	10.4100	7.8900	10.4100	+26.951%	24	2,943	-90.874%
2025-03-03	10.0000	10.0000	8.2000	8.2000	-23.005%	21	2,933	-88.415%
2025-02-28	10.4800	11.5000	10.4800	10.6500	-7.391%	872	2,922	-91.080%
2025-02-27	12.7000	13.1000	11.5000	11.5000	-27.673%	42	2,624	-91.739%
2025-02-26	18.7500	18.7500	15.9000	15.9000	+14.801%	2,574	2,587	-94.025%
2025-02-25	15.3300	15.3300	13.3500	13.8500	-13.438%	92	92	-93.141%