Dark

SMCI20270115C90
SMCI Jan 15 2027 90.00 Call (SMCI270115C00090000)
option OPRA

EOD

Sep 17, 2026

0.6900+53.333%(+0.2400)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5000	0.7300	0.5000	0.6900	+53.333%	43	27,850	0.000%
2026-09-16	0.4800	0.4800	0.4500	0.4500	0.000%	7	27,862	+53.333%
2026-09-15	0.5100	0.5100	0.4500	0.4500	-18.182%	45	27,859	+53.333%
2026-09-14	0.2600	0.5800	0.2600	0.5500	-23.611%	11	27,864	+25.455%
2026-09-11	0.5700	0.7500	0.5700	0.7200	+24.138%	30	27,861	-4.167%
2026-09-10	0.5800	0.5800	0.5800	0.5800	-18.310%	47	27,847	+18.966%
2026-09-09	0.7500	0.7500	0.7100	0.7100	-17.442%	4	27,856	-2.817%
2026-09-08	0.8800	0.9500	0.8600	0.8600	+11.688%	14	27,855	-19.767%
2026-09-04	0.6400	0.7700	0.6400	0.7700	+35.088%	4	27,860	-10.390%
2026-09-03	0.5800	0.5800	0.5500	0.5700	+14.000%	4	27,860	+21.053%
2026-09-02	0.4900	0.5300	0.4700	0.5000	0.000%	48	27,857	+38.000%
2026-09-01	0.5100	0.5500	0.5000	0.5000	-15.254%	332	27,820	+38.000%
2026-08-31	0.6000	0.6300	0.5900	0.5900	-6.349%	8	27,823	+16.949%
2026-08-28	0.7400	0.8000	0.6200	0.6300	-16.000%	65	27,819	+9.524%
2026-08-27	0.8000	0.8000	0.7300	0.7500	-15.730%	358	27,758	-8.000%
2026-08-26	0.8900	0.8900	0.8900	0.8900	+3.488%	2	27,780	-22.472%
2026-08-25	0.8600	0.8600	0.8500	0.8600	+43.333%	5	27,778	-19.767%
2026-08-24	0.5700	0.6200	0.5600	0.6000	-22.078%	19	27,777	+15.000%
2026-08-21	0.7800	0.7800	0.7700	0.7700	+18.462%	11	27,763	-10.390%
2026-08-20	0.7200	0.8000	0.6500	0.6500	-10.959%	1,527	27,763	+6.154%
2026-08-19	0.7300	0.7300	0.7300	0.7300	-7.595%	10	26,288	-5.479%
2026-08-18	0.8700	0.9000	0.7900	0.7900	-12.222%	70	26,288	-12.658%
2026-08-17	1.0000	1.0600	0.9000	0.9000	-28.000%	21	26,255	-23.333%
2026-08-14	1.3800	1.3800	1.1700	1.2500	-3.846%	50	26,239	-44.800%
2026-08-13	1.1100	1.6500	1.1100	1.3000	+26.214%	154	26,240	-46.923%
2026-08-12	0.8800	1.0700	0.7400	1.0300	+41.096%	196	26,152	-33.010%
2026-08-11	0.9000	0.9000	0.5800	0.7300	+1.389%	438	25,995	-5.479%
2026-08-10	0.9000	0.9000	0.7200	0.7200	-1.370%	19	25,715	-4.167%
2026-08-07	0.5700	0.7300	0.5700	0.7300	-2.667%	2	25,728	-5.479%
2026-08-06	0.7000	0.7500	0.7000	0.7500	0.000%	6	25,727	-8.000%
2026-08-05	0.8000	0.8200	0.7500	0.7500	-18.478%	18	25,727	-8.000%
2026-08-04	0.6100	0.9200	0.6100	0.9200	+80.392%	206	25,710	-25.000%
2026-07-31	0.5100	0.5100	0.5000	0.5100	+15.909%	103	25,906	+35.294%
2026-07-30	0.5000	0.5100	0.4400	0.4400	-13.725%	13	26,005	+56.818%
2026-07-29	0.5200	0.5200	0.4900	0.5100	-7.273%	11	26,000	+35.294%
2026-07-28	0.5200	0.5800	0.5000	0.5500	-3.509%	68	25,999	+25.455%
2026-07-27	0.5300	0.6000	0.5300	0.5700	-26.923%	6	26,039	+21.053%
2026-07-24	0.8500	0.9500	0.7200	0.7800	-11.364%	96	26,040	-11.538%
2026-07-23	0.8500	1.0100	0.8400	0.8800	+2.326%	29	26,078	-21.591%
2026-07-22	0.7600	1.0500	0.7600	0.8600	+86.957%	478	26,086	-19.767%
2026-07-21	0.5000	0.5000	0.4400	0.4600	+12.195%	16	26,057	+50.000%
2026-07-20	0.4100	0.4200	0.3900	0.4100	-10.870%	70	26,065	+68.293%
2026-07-17	0.4700	0.5000	0.3900	0.4600	+2.222%	42	26,100	+50.000%
2026-07-16	0.5300	0.5400	0.4400	0.4500	-18.182%	182	26,078	+53.333%
2026-07-15	0.5900	0.5900	0.5500	0.5500	-14.063%	12	26,073	+25.455%
2026-07-14	0.5400	0.6400	0.5400	0.6400	+1.587%	9	26,061	+7.812%
2026-07-13	0.6700	0.6700	0.6300	0.6300	-13.699%	4	26,066	+9.524%
2026-07-10	0.7300	0.7300	0.7300	0.7300	-9.877%	4	26,065	-5.479%
2026-07-09	0.8100	0.8100	0.8100	0.8100	+26.563%	1	26,069	-14.815%
2026-07-08	0.6500	0.6500	0.6400	0.6400	+6.667%	2	26,070	+7.812%
2026-07-07	0.7300	0.7300	0.6000	0.6000	-10.448%	37	26,069	+15.000%
2026-07-06	0.7200	0.7500	0.6700	0.6700	-4.286%	7	26,079	+2.985%
2026-07-02	0.8500	0.8500	0.7000	0.7000	-13.580%	6	26,076	-1.429%
2026-07-01	0.7500	0.8200	0.7300	0.8100	-15.625%	28	26,076	-14.815%
2026-06-30	0.9300	1.0000	0.9300	0.9600	+14.286%	18	26,078	-28.125%
2026-06-29	0.9000	0.9000	0.7900	0.8400	-16.832%	25	26,075	-17.857%
2026-06-26	1.1000	1.1500	1.0100	1.0100	-19.200%	38	26,079	-31.683%
2026-06-25	1.2800	1.2800	1.2500	1.2500	+2.459%	31	26,066	-44.800%
2026-06-24	1.4500	1.4600	1.2200	1.2200	-16.438%	37	26,096	-43.443%
2026-06-23	1.6600	1.6600	1.4500	1.4600	-23.158%	7	26,104	-52.740%
2026-06-22	1.3700	2.1300	1.3700	1.9000	+82.692%	120	26,108	-63.684%
2026-06-18	0.9500	1.1100	0.9400	1.0400	+31.646%	26	26,101	-33.654%
2026-06-17	0.9500	0.9500	0.7900	0.7900	-17.708%	21	26,101	-12.658%
2026-06-16	0.9900	0.9900	0.8400	0.9600	-11.111%	29	26,101	-28.125%
2026-06-15	1.2900	1.2900	1.0500	1.0800	-1.818%	39	26,024	-36.111%
2026-06-12	1.2900	1.3000	1.0800	1.1000	-13.386%	165	26,024	-37.273%
2026-06-11	0.9900	1.2700	0.9300	1.2700	+27.000%	56	26,024	-45.669%
2026-06-10	1.6100	1.8000	1.0000	1.0000	-60.000%	525	26,023	-31.000%
2026-06-09	3.6500	3.6500	2.1900	2.5000	-24.242%	206	26,073	-72.400%
2026-06-08	3.1000	3.5200	2.8800	3.3000	+11.864%	64	26,155	-79.091%
2026-06-05	3.5000	3.5000	2.7000	2.9500	-26.250%	182	26,135	-76.610%
2026-06-04	4.0000	4.5000	3.8500	4.0000	-5.882%	102	26,154	-82.750%
2026-06-03	5.2500	5.2500	4.1500	4.2500	-23.423%	130	26,155	-83.765%
2026-06-02	5.2200	5.9700	5.2200	5.5500	+19.355%	402	26,164	-87.568%
2026-06-01	4.5500	5.0200	4.5500	4.6500	+2.198%	140	26,207	-85.161%
2026-05-29	3.8100	5.6500	3.7000	4.5500	+42.188%	2,023	26,248	-84.835%
2026-05-28	2.2800	3.9000	2.1500	3.2000	+47.465%	620	26,303	-78.438%
2026-05-27	2.3000	2.3000	1.9900	2.1700	+3.828%	59	26,663	-68.203%
2026-05-26	1.6400	2.2500	1.6400	2.0900	+30.625%	342	26,637	-66.986%
2026-05-22	1.3800	1.6500	1.3800	1.6000	+39.130%	273	26,734	-56.875%
2026-05-21	1.2400	1.2400	1.1100	1.1500	-14.179%	27	26,819	-40.000%
2026-05-20	1.1500	1.4000	1.1500	1.3400	+34.000%	120	26,819	-48.507%
2026-05-19	0.9600	1.0000	0.8800	1.0000	+2.041%	60	26,696	-31.000%
2026-05-18	1.0000	1.0000	0.9000	0.9800	-12.500%	87	26,696	-29.592%
2026-05-15	1.1500	1.1500	1.0500	1.1200	-13.846%	24	26,696	-38.393%
2026-05-14	1.2200	1.4000	1.0800	1.3000	+9.244%	186	26,615	-46.923%
2026-05-13	1.2000	1.2500	1.1500	1.1900	-7.752%	29	26,744	-42.017%
2026-05-12	1.5000	1.5000	1.1500	1.2900	-9.790%	329	26,744	-46.512%
2026-05-11	1.5900	1.7000	1.4300	1.4300	-6.536%	166	26,744	-51.748%
2026-05-08	1.4100	1.6700	1.3100	1.5300	+17.692%	342	26,492	-54.902%
2026-05-07	1.5000	1.6000	1.1600	1.3000	-10.345%	480	26,421	-46.923%
2026-05-06	1.3000	1.5000	1.0200	1.4500	+74.699%	1,943	26,186	-52.414%
2026-05-05	0.8700	0.8700	0.8300	0.8300	-5.682%	12	25,900	-16.867%
2026-05-04	0.8600	0.9000	0.8600	0.8800	-2.222%	6	25,895	-21.591%
2026-05-01	0.9700	0.9700	0.8700	0.9000	-5.263%	21	25,899	-23.333%
2026-04-29	0.7000	0.9500	0.7000	0.9500	+17.284%	6	25,899	-27.368%
2026-04-28	0.8300	0.8300	0.8100	0.8100	-8.989%	2	25,902	-14.815%
2026-04-27	1.0500	1.0500	0.8200	0.8900	-2.198%	5	25,903	-22.472%
2026-04-24	0.8600	0.9300	0.8500	0.9100	+33.824%	36	25,899	-24.176%
2026-04-23	0.6100	0.7300	0.6100	0.6800	-11.688%	167	25,888	+1.471%
2026-04-22	0.7700	0.8500	0.7600	0.7700	+13.235%	23	25,751	-10.390%
2026-04-21	0.8600	0.8600	0.6800	0.6800	-1.449%	29	25,752	+1.471%
2026-04-20	0.7000	0.7000	0.6900	0.6900	-2.817%	255	25,752	0.000%
2026-04-17	0.6800	0.8200	0.6800	0.7100	-2.740%	25	25,852	-2.817%
2026-04-16	0.6000	0.7300	0.6000	0.7300	+21.667%	63	25,845	-5.479%
2026-04-15	0.6500	0.6500	0.6000	0.6000	0.000%	10	25,817	+15.000%
2026-04-14	0.5600	0.7500	0.5600	0.6000	+20.000%	168	25,815	+15.000%
2026-04-13	0.5600	0.5600	0.5000	0.5000	-15.254%	203	25,810	+38.000%
2026-04-10	0.5500	0.5900	0.4800	0.5900	+20.408%	1,263	26,009	+16.949%
2026-04-09	0.4800	0.4900	0.4400	0.4900	+6.522%	509	26,468	+40.816%
2026-04-08	0.4600	0.4600	0.4600	0.4600	+12.195%	25	26,467	+50.000%
2026-04-06	0.4400	0.5200	0.4100	0.4100	+2.500%	126	26,467	+68.293%
2026-04-02	0.4000	0.4600	0.4000	0.4000	-18.367%	29	26,448	+72.500%
2026-04-01	0.5000	0.5000	0.4200	0.4900	+8.889%	13	26,448	+40.816%
2026-03-31	0.4500	0.4500	0.4000	0.4500	+7.143%	60	26,446	+53.333%
2026-03-30	0.5000	0.5000	0.4200	0.4200	-20.755%	7	26,476	+64.286%
2026-03-27	0.4900	0.5300	0.4900	0.5300	+15.217%	6	26,480	+30.189%
2026-03-26	0.6000	0.6200	0.4600	0.4600	-33.333%	86	26,474	+50.000%
2026-03-25	0.6500	0.7200	0.6000	0.6900	+23.214%	21	26,478	0.000%
2026-03-24	0.6400	0.6400	0.4500	0.5600	+5.660%	637	26,476	+23.214%
2026-03-23	0.3500	0.5300	0.3500	0.5300	+17.778%	395	26,868	+30.189%
2026-03-20	0.4200	0.6000	0.3000	0.4500	-51.613%	1,371	27,175	+53.333%
2026-03-19	0.8500	0.9300	0.8500	0.9300	0.000%	26	27,337	-25.806%
2026-03-18	0.9900	1.0000	0.9300	0.9300	-7.921%	45	27,339	-25.806%
2026-03-17	1.1000	1.1000	0.9800	1.0100	-9.009%	12	27,343	-31.683%
2026-03-16	1.0300	1.1100	1.0000	1.1100	+6.731%	169	27,345	-37.838%
2026-03-13	1.0100	1.0700	1.0100	1.0400	-9.565%	349	27,234	-33.654%
2026-03-12	1.1300	1.1500	1.0500	1.1500	+4.545%	21	27,082	-40.000%
2026-03-11	1.1500	1.1600	1.1000	1.1000	-2.655%	18	27,080	-37.273%
2026-03-10	1.1700	1.1700	1.1300	1.1300	+1.802%	2	27,069	-38.938%
2026-03-09	1.0700	1.1100	1.0300	1.1100	-9.016%	12	27,068	-37.838%
2026-03-06	1.1800	1.2200	1.1800	1.2200	+11.927%	2	27,090	-43.443%
2026-03-05	1.1800	1.3000	1.0900	1.0900	-9.167%	46	27,092	-36.697%
2026-03-04	1.1500	1.2000	1.1500	1.2000	+10.092%	4	27,134	-42.500%
2026-03-03	1.1000	1.1000	1.0300	1.0900	-8.403%	15	27,135	-36.697%
2026-03-02	1.1500	1.1900	1.1500	1.1900	-5.556%	24	27,128	-42.017%
2026-02-27	1.2600	1.2600	1.2600	1.2600	+0.800%	2	27,118	-45.238%
2026-02-26	1.2500	1.2500	1.1500	1.2500	-10.714%	27	27,116	-44.800%
2026-02-25	1.3000	1.5000	1.3000	1.4000	+17.647%	9	27,108	-50.714%
2026-02-24	1.1600	1.1900	1.1600	1.1900	+0.847%	6	27,108	-42.017%
2026-02-23	1.3100	1.3900	1.1800	1.1800	-15.714%	90	27,105	-41.525%
2026-02-20	1.3700	1.4200	1.3700	1.4000	+6.870%	39	27,115	-50.714%
2026-02-19	1.3200	1.3700	1.3100	1.3100	+10.084%	20	27,104	-47.328%
2026-02-18	1.2100	1.2800	1.1900	1.1900	-2.459%	80	27,104	-42.017%
2026-02-17	1.2500	1.2500	1.2000	1.2200	-6.154%	79	27,115	-43.443%
2026-02-13	1.4200	1.4200	1.3000	1.3000	-3.704%	149	27,033	-46.923%
2026-02-12	1.4500	1.4500	1.3500	1.3500	-6.897%	15	27,033	-48.889%
2026-02-11	1.6000	1.6500	1.4500	1.4500	-18.079%	63	27,024	-52.414%
2026-02-10	1.8000	1.8000	1.7400	1.7700	+1.143%	94	27,042	-61.017%
2026-02-09	1.7000	1.8000	1.7000	1.7500	-4.372%	61	27,067	-60.571%
2026-02-06	1.5500	1.9300	1.5500	1.8300	+22.000%	117	27,016	-62.295%
2026-02-05	1.3800	1.6400	1.3800	1.5000	-19.786%	15	26,972	-54.000%
2026-02-04	1.9200	2.2700	1.6500	1.8700	+20.645%	87	26,975	-63.102%
2026-02-03	1.4900	1.5500	1.4100	1.5500	-4.321%	264	27,030	-55.484%
2026-02-02	1.3700	1.6200	1.3700	1.6200	+13.287%	34	27,014	-57.407%
2026-01-30	1.4900	1.4900	1.4200	1.4300	-4.667%	24	27,014	-51.748%
2026-01-29	1.4400	1.5100	1.4100	1.5000	-9.091%	130	27,008	-54.000%
2026-01-28	1.7500	1.8100	1.6500	1.6500	+4.430%	44	26,905	-58.182%
2026-01-27	1.5700	1.6500	1.5000	1.5800	-5.952%	22	26,887	-56.329%
2026-01-26	1.6800	1.7800	1.5400	1.6800	-3.448%	139	26,871	-58.929%
2026-01-23	1.7800	1.8000	1.7000	1.7400	-3.333%	1,017	26,857	-60.345%
2026-01-22	1.8000	1.8000	1.8000	1.8000	0.000%	56	25,996	-61.667%
2026-01-21	1.7600	1.8900	1.6800	1.8000	+9.091%	1,734	25,995	-61.667%
2026-01-20	1.7000	1.7000	1.5600	1.6500	-14.063%	99	25,966	-58.182%
2026-01-16	1.4300	2.0000	1.4300	1.9200	+41.176%	285	25,716	-64.063%
2026-01-15	1.3500	1.4700	1.3300	1.3600	+5.426%	421	25,716	-49.265%
2026-01-14	1.2300	1.2900	1.2300	1.2900	-0.769%	3	25,717	-46.512%
2026-01-13	1.3300	1.3300	1.1900	1.3000	-5.109%	1,202	25,717	-46.923%
2026-01-12	1.4800	1.4800	1.3700	1.3700	-3.521%	12	25,415	-49.635%
2026-01-09	1.5000	1.5200	1.4200	1.4200	+5.970%	61	25,405	-51.408%
2026-01-08	1.3700	1.4000	1.3300	1.3400	-4.965%	891	25,389	-48.507%
2026-01-07	1.4000	1.4100	1.3600	1.4100	-0.704%	243	24,735	-51.064%
2026-01-06	1.4300	1.4300	1.3300	1.4200	0.000%	20	24,743	-51.408%
2026-01-05	1.4800	1.4800	1.3900	1.4200	-5.333%	73	24,743	-51.408%
2026-01-02	1.3700	1.5500	1.3700	1.5000	+23.967%	74	24,742	-54.000%
2025-12-31	1.2400	1.3000	1.1900	1.2100	-3.200%	463	24,597	-42.975%
2025-12-30	1.2600	1.2800	1.2400	1.2500	-4.580%	424	24,597	-44.800%
2025-12-29	1.3200	1.3600	1.3000	1.3100	-2.963%	79	24,694	-47.328%
2025-12-26	1.3300	1.3500	1.2800	1.3500	-1.460%	213	24,729	-48.889%
2025-12-24	1.3200	1.3700	1.3200	1.3700	+2.239%	44	24,780	-49.635%
2025-12-23	1.4000	1.4000	1.3400	1.3400	-6.944%	49	24,780	-48.507%
2025-12-22	1.4900	1.5300	1.4400	1.4400	-4.000%	543	24,781	-52.083%
2025-12-19	1.4000	1.5800	1.3900	1.5000	+12.782%	259	25,168	-54.000%
2025-12-18	1.4200	1.4200	1.2900	1.3300	-3.623%	60	25,314	-48.120%
2025-12-17	1.5900	1.5900	1.3800	1.3800	-14.286%	581	25,336	-50.000%
2025-12-16	1.6500	1.6800	1.5600	1.6100	-1.829%	51	25,429	-57.143%
2025-12-15	1.8500	1.8500	1.6400	1.6400	-11.351%	12	25,426	-57.927%
2025-12-12	2.1000	2.1000	1.8500	1.8500	-9.756%	162	25,423	-62.703%
2025-12-11	1.9600	2.0500	1.9000	2.0500	-5.530%	165	25,451	-66.341%
2025-12-10	2.3000	2.3000	2.1500	2.1700	-5.652%	57	25,395	-68.203%
2025-12-09	2.2100	2.3000	2.2100	2.3000	-1.709%	50	25,408	-70.000%
2025-12-08	2.3300	2.3400	2.2100	2.3400	+4.000%	37	25,400	-70.513%
2025-12-05	2.1900	2.2500	2.1500	2.2500	+5.140%	163	25,416	-69.333%
2025-12-04	1.9900	2.1500	1.9800	2.1400	+2.392%	130	25,448	-67.757%
2025-12-03	2.0000	2.0900	1.9500	2.0900	+5.025%	9	25,546	-66.986%
2025-12-02	2.1800	2.1800	1.9900	1.9900	-6.573%	8	25,547	-65.327%
2025-12-01	2.1000	2.1300	2.1000	2.1300	+0.472%	4	25,546	-67.606%
2025-11-28	2.1600	2.1800	2.1000	2.1200	-0.935%	74	25,546	-67.453%
2025-11-26	2.3000	2.3000	2.0500	2.1400	+7.000%	121	25,554	-67.757%
2025-11-25	2.0600	2.1400	1.9900	2.0000	-11.111%	76	25,554	-65.500%
2025-11-24	2.2000	2.3500	2.1700	2.2500	0.000%	62	25,524	-69.333%
2025-11-21	2.2600	2.3500	2.1600	2.2500	-2.174%	149	25,515	-69.333%
2025-11-20	2.8500	2.8800	2.1000	2.3000	-14.815%	322	25,472	-70.000%
2025-11-19	2.9000	2.9000	2.5400	2.7000	-12.903%	62	25,386	-74.444%
2025-11-18	2.6400	3.1000	2.6400	3.1000	+12.727%	114	25,382	-77.742%
2025-11-17	3.0000	3.0500	2.6500	2.7500	-14.063%	88	25,384	-74.909%
2025-11-14	2.6600	3.4000	2.6600	3.2000	+11.111%	534	25,338	-78.438%
2025-11-13	3.2000	3.2000	2.8600	2.8800	-15.294%	225	25,372	-76.042%
2025-11-12	3.9300	3.9500	3.3900	3.4000	-4.225%	662	25,217	-79.706%
2025-11-11	4.0000	4.0000	3.5500	3.5500	-12.562%	114	25,220	-80.563%
2025-11-10	4.0000	4.5000	4.0000	4.0600	-0.976%	98	25,174	-83.005%
2025-11-07	4.0000	4.3500	3.7000	4.1000	-2.381%	175	25,183	-83.171%
2025-11-06	4.6900	4.8000	4.2000	4.2000	-11.950%	125	25,230	-83.571%
2025-11-05	5.7000	6.0500	4.7700	4.7700	-29.123%	519	25,236	-85.535%
2025-11-04	7.3500	8.0000	6.7300	6.7300	-18.622%	151	25,345	-89.747%
2025-11-03	8.5000	8.7300	7.8500	8.2700	-0.720%	1,152	25,256	-91.657%
2025-10-31	8.0000	8.7500	7.9000	8.3300	+7.484%	101	25,256	-91.717%
2025-10-30	8.3000	8.4500	7.7500	7.7500	-9.144%	149	25,251	-91.097%
2025-10-29	9.0000	9.1400	8.5300	8.5300	+2.156%	294	25,266	-91.911%
2025-10-28	8.0700	9.0000	8.0300	8.3500	+8.442%	218	25,239	-91.737%
2025-10-27	7.4000	7.7000	7.3500	7.7000	+17.199%	122	25,260	-91.039%
2025-10-24	6.9500	7.8000	6.5000	6.5700	-0.455%	64	25,260	-89.498%
2025-10-23	8.1500	8.1500	6.4000	6.6000	-22.444%	372	25,251	-89.545%
2025-10-22	9.1700	9.1700	7.6000	8.5100	-9.468%	583	25,170	-91.892%
2025-10-21	9.5000	9.5500	8.9000	9.4000	-0.948%	89	25,045	-92.660%
2025-10-20	9.9300	10.3500	9.4800	9.4900	+12.308%	113	24,989	-92.729%
2025-10-17	8.5600	9.1500	8.2000	8.4500	-9.722%	55	24,926	-91.834%
2025-10-16	9.1500	10.3000	9.0000	9.3600	+2.632%	1,210	24,880	-92.628%
2025-10-15	9.3300	9.5800	8.8500	9.1200	+1.899%	139	24,845	-92.434%
2025-10-14	9.0000	9.6300	8.9500	8.9500	-5.090%	249	24,800	-92.291%
2025-10-13	9.1000	9.8000	9.1000	9.4300	+7.159%	189	24,735	-92.683%
2025-10-10	11.7800	11.7800	8.7500	8.8000	-20.145%	490	24,587	-92.159%
2025-10-09	10.9600	11.1500	10.7000	11.0200	-1.166%	117	24,458	-93.739%
2025-10-08	9.0500	11.1500	8.8300	11.1500	+22.125%	834	24,397	-93.812%
2025-10-07	9.5500	10.4100	8.6000	9.1300	+2.354%	117	24,361	-92.442%
2025-10-06	7.8500	9.0500	7.8500	8.9200	+25.281%	538	24,361	-92.265%
2025-10-03	7.4300	7.6500	6.8400	7.1200	-3.392%	136	24,422	-90.309%
2025-10-02	6.6300	7.4500	6.6300	7.3700	+1.655%	158	24,385	-90.638%
2025-10-01	5.4500	7.5100	5.4500	7.2500	+31.341%	488	24,377	-90.483%
2025-09-30	4.8500	5.6200	4.8500	5.5200	+13.814%	201	24,155	-87.500%
2025-09-29	5.1000	5.2000	4.8000	4.8500	-1.020%	264	24,078	-85.773%
2025-09-26	4.9500	4.9500	4.7000	4.9000	-4.854%	300	24,075	-85.918%
2025-09-25	4.5500	5.2500	4.4500	5.1500	+3.000%	506	23,876	-86.602%
2025-09-24	5.3000	5.4400	5.0000	5.0000	-3.101%	179	23,475	-86.200%
2025-09-23	5.1500	5.2000	4.9500	5.1600	+1.176%	1,051	23,336	-86.628%
2025-09-22	4.4500	5.6000	4.4500	5.1000	+9.677%	205	23,332	-86.471%
2025-09-19	4.7000	4.7500	4.5000	4.6500	+2.198%	64	23,235	-85.161%
2025-09-18	4.2000	4.7000	4.2000	4.5500	+7.059%	128	23,227	-84.835%
2025-09-17	4.2000	4.3500	4.0000	4.2500	0.000%	92	23,210	-83.765%
2025-09-16	4.4200	4.4200	4.1500	4.2500	-1.848%	187	23,203	-83.765%
2025-09-15	4.1000	4.3300	4.1000	4.3300	+1.882%	34	23,174	-84.065%
2025-09-12	4.7100	4.7100	4.1100	4.2500	+7.595%	230	23,174	-83.765%
2025-09-11	3.9500	4.0000	3.8000	3.9500	+1.282%	281	23,166	-82.532%
2025-09-10	3.8000	4.3500	3.7500	3.9000	+8.333%	1,717	23,055	-82.308%
2025-09-09	2.9000	3.6000	2.8500	3.6000	+28.114%	2,135	23,281	-80.833%
2025-09-08	3.0000	3.0500	2.8000	2.8100	-3.103%	79	23,046	-75.445%
2025-09-05	3.0500	3.0500	2.8000	2.9000	-4.918%	409	23,007	-76.207%
2025-09-04	2.9300	3.0500	2.9000	3.0500	+4.452%	45	22,870	-77.377%
2025-09-03	3.1500	3.2000	2.9100	2.9200	-5.806%	269	22,860	-76.370%
2025-09-02	3.1100	3.3000	2.9900	3.1000	-9.091%	384	22,817	-77.742%
2025-08-29	3.5300	3.5700	3.3800	3.4100	-13.671%	199	22,573	-79.765%
2025-08-28	4.2000	4.2000	3.9000	3.9500	-6.398%	436	22,573	-82.532%
2025-08-27	4.1000	4.2500	4.1000	4.2200	+6.297%	24	22,974	-83.649%
2025-08-26	4.0800	4.0800	3.9700	3.9700	-5.024%	55	22,971	-82.620%
2025-08-25	3.9500	4.3500	3.9500	4.1800	+3.465%	23	22,971	-83.493%
2025-08-22	3.6000	4.0700	3.6000	4.0400	+11.911%	74	22,968	-82.921%
2025-08-21	3.7900	3.8200	3.6100	3.6100	-4.749%	16	22,937	-80.886%
2025-08-20	3.9500	4.0000	3.5500	3.7900	-5.250%	314	22,939	-81.794%
2025-08-19	4.4500	4.4500	4.0000	4.0000	-13.043%	83	23,008	-82.750%
2025-08-18	4.7000	4.8000	4.6000	4.6000	-3.361%	31	23,012	-85.000%
2025-08-15	4.6500	4.7600	4.3900	4.7600	+0.211%	107	23,012	-85.504%
2025-08-14	4.9500	4.9900	4.6000	4.7500	-8.654%	289	23,022	-85.474%
2025-08-13	5.1000	5.2000	5.1000	5.2000	-17.197%	38	23,029	-86.731%
2025-08-12	5.1500	6.2800	4.9500	6.2800	+20.769%	137	23,065	-89.013%
2025-08-11	5.4000	5.5500	5.2000	5.2000	+2.970%	352	23,070	-86.731%
2025-08-08	5.8000	5.8000	5.0500	5.0500	-14.407%	265	23,124	-86.337%
2025-08-07	6.3300	6.7500	5.9000	5.9000	-3.279%	218	23,168	-88.305%
2025-08-06	6.9000	7.0000	5.5000	6.1000	-44.896%	314	23,245	-88.689%
2025-08-05	11.9800	11.9800	11.0000	11.0700	-7.131%	146	23,343	-93.767%
2025-08-04	11.6600	12.1000	11.6600	11.9200	+12.665%	191	23,429	-94.211%
2025-08-01	11.3600	11.3600	10.3800	10.5800	-10.339%	155	23,433	-93.478%
2025-07-31	12.8000	13.4100	11.7800	11.8000	-7.451%	118	23,480	-94.153%
2025-07-30	12.5000	13.8000	12.4500	12.7500	+8.974%	249	23,482	-94.588%
2025-07-29	12.4000	12.7600	11.3000	11.7000	-4.020%	171	23,492	-94.103%
2025-07-28	9.7200	12.2000	9.7200	12.1900	+31.784%	981	23,434	-94.340%
2025-07-25	8.5400	9.2500	8.5300	9.2500	+3.352%	44	23,390	-92.541%
2025-07-24	8.5500	9.0000	8.5000	8.9500	+5.294%	49	23,372	-92.291%
2025-07-23	8.4100	8.7000	8.4000	8.5000	+6.918%	151	23,384	-91.882%
2025-07-22	7.9500	8.0600	7.8000	7.9500	-10.974%	45	23,366	-91.321%
2025-07-21	9.2000	9.9400	8.9000	8.9300	-4.492%	283	23,380	-92.273%
2025-07-18	10.3000	10.3000	9.2200	9.3500	-9.574%	157	23,343	-92.620%
2025-07-17	10.7500	10.7500	10.3000	10.3400	-1.053%	44	23,351	-93.327%
2025-07-16	10.4000	10.5800	9.8000	10.4500	-2.245%	861	23,370	-93.397%
2025-07-15	10.5000	11.0300	10.4000	10.6900	+11.470%	260	22,549	-93.545%
2025-07-14	9.4500	9.7800	9.3600	9.5900	+2.567%	14	22,457	-92.805%
2025-07-11	9.6500	9.6800	9.3500	9.3500	-5.172%	48	22,456	-92.620%
2025-07-10	10.1000	10.5000	9.8100	9.8600	+0.612%	30	22,452	-93.002%
2025-07-09	9.5000	9.8000	9.2500	9.8000	+2.083%	50	22,451	-92.959%
2025-07-08	9.3000	9.6000	9.3000	9.6000	+7.023%	166	22,431	-92.813%
2025-07-07	9.4000	9.4000	8.6800	8.9700	-7.047%	20	22,471	-92.308%
2025-07-03	9.7500	9.8300	9.6000	9.6500	+0.521%	95	22,418	-92.850%
2025-07-02	9.3200	9.6500	9.3000	9.6000	+3.004%	43	22,418	-92.813%
2025-07-01	9.5000	9.6500	8.9200	9.3200	-6.800%	298	22,416	-92.597%
2025-06-30	10.0500	10.6500	9.9000	10.0000	+5.263%	1,089	22,407	-93.100%
2025-06-27	10.5000	10.5000	9.3000	9.5000	-7.767%	227	21,422	-92.737%
2025-06-26	9.2500	10.4100	9.0000	10.3000	+14.444%	381	21,251	-93.301%
2025-06-25	7.5000	9.3000	7.5000	9.0000	+21.622%	199	21,051	-92.333%
2025-06-24	7.0000	7.5700	7.0000	7.4000	+6.475%	5,065	20,948	-90.676%
2025-06-23	8.5000	8.5000	6.9500	6.9500	-20.571%	97	15,946	-90.072%
2025-06-20	9.0000	9.0000	8.2500	8.7500	+4.291%	66	15,901	-92.114%
2025-06-18	7.9500	8.9700	7.9500	8.3900	+7.289%	2,272	13,824	-91.776%
2025-06-17	8.0400	8.0400	7.8000	7.8200	-3.457%	34	13,824	-91.176%
2025-06-16	7.3500	8.1500	7.3500	8.1000	+12.188%	158	13,818	-91.481%
2025-06-13	7.5000	7.5000	7.0000	7.2200	-9.750%	172	13,746	-90.443%
2025-06-12	8.1500	8.2700	8.0000	8.0000	+0.883%	179	13,730	-91.375%
2025-06-11	8.2000	8.5000	7.9000	7.9300	+0.380%	193	13,890	-91.299%
2025-06-10	8.3000	8.3000	7.7000	7.9000	-0.878%	63	13,788	-91.266%
2025-06-09	8.0000	8.2000	7.7500	7.9700	+5.563%	94	13,786	-91.343%
2025-06-06	7.8500	7.8500	7.5500	7.5500	+0.667%	158	13,782	-90.861%
2025-06-05	8.2500	8.2500	7.5000	7.5000	-12.281%	78	13,791	-90.800%
2025-06-04	8.6500	8.7700	8.3000	8.5500	+4.908%	92	13,791	-91.930%
2025-06-03	7.7000	8.5500	7.5700	8.1500	+11.644%	625	13,779	-91.534%
2025-06-02	7.2500	7.3600	6.9800	7.3000	+1.671%	188	13,708	-90.548%
2025-05-30	7.1500	7.2000	6.7500	7.1800	-6.389%	1,030	13,589	-90.390%
2025-05-29	8.4000	8.4000	7.6500	7.6700	-6.463%	25	13,597	-91.004%
2025-05-28	7.8000	8.3800	7.7000	8.2000	+3.275%	93	13,606	-91.585%
2025-05-27	7.8200	8.5500	7.7500	7.9400	+5.867%	93	13,625	-91.310%
2025-05-23	7.2300	7.7500	7.1200	7.5000	-6.133%	288	13,651	-90.800%
2025-05-22	8.2000	8.4000	7.9900	7.9900	-0.745%	173	13,651	-91.364%
2025-05-21	8.9500	9.1800	8.0000	8.0500	-5.848%	1,484	13,658	-91.429%
2025-05-20	9.7500	9.7500	8.5000	8.5500	-12.308%	74	12,253	-91.930%
2025-05-19	9.7500	10.2000	9.6000	9.7500	-7.495%	56	12,247	-92.923%
2025-05-16	9.7500	11.3000	9.7500	10.5400	+10.366%	1,464	12,233	-93.454%
2025-05-15	10.0000	10.3000	8.4300	9.5500	-5.632%	282	11,811	-92.775%
2025-05-14	9.3500	10.6500	8.3000	10.1200	+60.890%	772	11,850	-93.182%
2025-05-13	4.6700	6.3100	4.6700	6.2900	+51.566%	585	11,569	-89.030%
2025-05-12	4.7000	4.7000	4.0000	4.1500	+5.063%	144	11,500	-83.373%
2025-05-09	4.1000	4.1000	3.7800	3.9500	-4.126%	92	11,446	-82.532%
2025-05-08	4.1500	4.3500	4.0800	4.1200	-0.723%	30	11,456	-83.252%
2025-05-07	4.0700	4.1500	3.8000	4.1500	-10.753%	40	11,431	-83.373%
2025-05-06	4.4000	4.6500	4.4000	4.6500	+8.899%	31	11,452	-85.161%
2025-05-05	4.5000	4.5200	4.2700	4.2700	-7.174%	32	11,453	-83.841%
2025-05-02	4.4500	4.6000	4.4100	4.6000	-1.919%	98	11,439	-85.000%
2025-05-01	4.3500	4.7100	4.0000	4.6900	+7.816%	696	11,445	-85.288%
2025-04-30	3.7100	4.3900	3.4500	4.3500	-20.909%	829	11,401	-84.138%
2025-04-29	5.8000	5.8000	5.5000	5.5000	-5.983%	195	11,451	-87.455%
2025-04-28	5.8500	6.0500	5.6000	5.8500	+5.405%	44	11,435	-88.205%
2025-04-25	5.3000	5.6000	5.3000	5.5500	+4.520%	36	11,433	-87.568%
2025-04-24	4.7500	5.4800	4.7500	5.3100	+19.595%	49	11,430	-87.006%
2025-04-23	4.8500	5.0000	4.4400	4.4400	+11.839%	121	11,427	-84.459%
2025-04-22	3.8000	3.9700	3.8000	3.9700	+5.867%	60	11,447	-82.620%
2025-04-21	3.8500	3.8500	3.5000	3.7500	-9.639%	92	11,445	-81.600%
2025-04-17	4.3500	4.4500	3.9000	4.1500	-1.190%	96	11,425	-83.373%
2025-04-16	4.4900	4.8300	4.1500	4.2000	-11.205%	148	11,425	-83.571%
2025-04-15	4.9000	4.9500	4.6400	4.7300	-1.458%	50	11,484	-85.412%
2025-04-14	5.3000	5.3000	4.8000	4.8000	-3.030%	42	11,483	-85.625%
2025-04-11	5.3000	5.3400	4.8500	4.9500	-1.000%	102	11,485	-86.061%
2025-04-10	5.5000	5.7000	5.0000	5.0000	-17.081%	86	11,511	-86.200%
2025-04-09	5.3700	6.5000	4.9500	6.0300	+18.235%	209	11,486	-88.557%
2025-04-08	6.1000	6.1000	4.8500	5.1000	-7.776%	68	11,457	-86.471%
2025-04-07	4.3700	5.8500	4.3700	5.5300	+15.208%	56	11,448	-87.523%
2025-04-04	4.5500	4.9000	4.3500	4.8000	-9.434%	100	11,430	-85.625%
2025-04-03	5.0500	5.3400	4.9300	5.3000	-12.829%	626	11,420	-86.981%
2025-04-02	6.2500	6.3100	6.0000	6.0800	-0.328%	90	11,473	-88.651%
2025-04-01	5.6600	6.2500	5.6600	6.1000	+4.274%	160	11,533	-88.689%
2025-03-31	5.6500	6.0500	5.4000	5.8500	-0.847%	181	11,492	-88.205%
2025-03-28	6.2100	6.3100	5.8000	5.9000	-4.065%	134	11,622	-88.305%
2025-03-27	6.8500	6.9000	6.1500	6.1500	-12.143%	10,072	11,571	-88.780%
2025-03-26	8.1600	8.1600	6.9500	7.0000	-16.268%	69	2,439	-90.143%
2025-03-25	9.5000	9.6500	8.3600	8.3600	-7.111%	39	2,409	-91.746%