Dark

TSM20260116C155
TSM Jan 16 2026 155.00 Call (TSM260116C00155000)
option OPRA

EOD

May 15, 2025

49.80-0.100%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	49.80	49.80	49.80	49.80	-0.100%	2	1,517	0.000%
2025-05-14	51.23	51.23	49.85	49.85	-0.300%	10	1,519	-0.100%
2025-05-13	49.10	50.00	48.86	50.00	+15.875%	10	1,519	-0.400%
2025-05-12	45.17	45.20	43.15	43.15	+18.219%	21	1,541	+15.411%
2025-05-09	37.65	37.65	36.50	36.50	+1.389%	14	1,560	+36.438%
2025-05-08	35.37	36.90	34.68	36.00	+0.756%	16	1,562	+38.333%
2025-05-07	35.73	35.73	35.73	35.73	+1.218%	3	1,557	+39.379%
2025-05-06	33.93	35.30	33.93	35.30	-5.917%	5	1,560	+41.076%
2025-05-05	37.55	37.55	37.52	37.52	-2.596%	6	1,556	+32.729%
2025-05-02	38.70	40.00	37.54	38.52	+10.246%	66	1,562	+29.283%
2025-05-01	32.85	35.00	32.85	34.94	+21.319%	29	1,561	+42.530%
2025-04-30	26.60	28.90	26.57	28.80	0.000%	41	1,561	+72.917%
2025-04-29	27.30	28.80	27.30	28.80	+9.464%	82	1,554	+72.917%
2025-04-28	28.05	28.05	25.91	26.31	-9.276%	19	1,596	+89.282%
2025-04-25	29.00	29.00	29.00	29.00	+2.655%	2	1,601	+71.724%
2025-04-24	25.00	28.25	25.00	28.25	+15.306%	17	1,600	+76.283%
2025-04-23	25.50	25.50	23.70	24.50	+19.629%	59	1,610	+103.265%
2025-04-22	19.95	21.14	19.80	20.48	+9.227%	41	1,635	+143.164%
2025-04-21	20.30	20.30	18.75	18.75	-10.714%	2	1,622	+165.600%
2025-04-17	23.75	23.75	21.00	21.00	0.000%	152	1,579	+137.143%
2025-04-16	21.57	22.15	20.50	21.00	-15.323%	88	1,579	+137.143%
2025-04-15	25.00	25.27	24.50	24.80	+2.905%	47	1,491	+100.806%
2025-04-14	25.50	25.50	23.75	24.10	-7.308%	144	1,520	+106.639%
2025-04-11	25.50	26.14	25.00	26.00	+18.182%	54	1,398	+91.538%
2025-04-10	23.73	23.73	22.00	22.00	-16.350%	64	1,396	+126.364%
2025-04-09	17.45	26.30	17.23	26.30	+48.672%	22	1,384	+89.354%
2025-04-08	21.50	22.20	17.69	17.69	-6.004%	72	1,372	+181.515%
2025-04-07	14.95	19.30	14.95	18.82	-7.473%	35	1,317	+164.612%
2025-04-04	21.65	22.20	19.50	20.34	-22.366%	166	1,324	+144.838%
2025-04-03	26.65	27.80	26.20	26.20	-18.507%	31	1,267	+90.076%
2025-04-01	31.50	32.15	31.50	32.15	+8.067%	7	1,242	+54.899%
2025-03-31	27.67	29.75	27.67	29.75	-3.094%	4	1,241	+67.395%
2025-03-28	30.20	30.70	29.60	30.70	-4.658%	14	1,245	+62.215%
2025-03-27	32.37	32.37	31.62	32.20	-20.396%	14	1,245	+54.658%
2025-03-25	40.45	40.45	40.45	40.45	+4.065%	1	1,251	+23.115%
2025-03-20	38.88	38.88	38.87	38.87	+6.493%	3	1,251	+28.119%
2025-03-18	34.70	36.50	34.70	36.50	-3.567%	4	1,253	+36.438%
2025-03-17	37.02	37.85	37.02	37.85	+3.415%	12	1,249	+31.572%
2025-03-14	36.40	36.60	36.40	36.60	+2.665%	18	1,237	+36.066%
2025-03-13	35.95	35.95	35.65	35.65	-11.097%	31	1,227	+39.691%
2025-03-12	39.82	40.49	39.80	40.10	+16.232%	19	1,227	+24.190%
2025-03-11	35.65	35.65	34.50	34.50	+2.344%	503	1,214	+44.348%
2025-03-10	35.60	35.60	33.71	33.71	-13.006%	13	719	+47.731%
2025-03-07	38.65	38.75	38.65	38.75	-4.557%	10	728	+28.516%
2025-03-06	42.30	42.30	40.60	40.60	-10.965%	2	729	+22.660%
2025-03-05	45.60	45.60	45.60	45.60	+6.047%	3	729	+9.211%
2025-03-04	40.35	43.00	39.02	43.00	+15.809%	13	732	+15.814%
2025-03-03	39.00	40.50	37.13	37.13	-13.651%	23	730	+34.123%
2025-02-28	43.00	43.00	43.00	43.00	-11.975%	4	710	+15.814%
2025-02-25	49.09	49.09	48.85	48.85	-7.917%	11	712	+1.945%
2025-02-24	53.05	53.05	53.05	53.05	-12.861%	10	723	-6.126%
2025-02-18	60.88	60.88	60.88	60.88	-3.564%	1	733	-18.200%
2025-02-14	58.20	63.13	58.20	63.13	+3.662%	6	732	-21.115%
2025-02-13	59.10	60.90	59.10	60.90	-5.302%	8	737	-18.227%
2025-02-12	64.31	64.31	64.31	64.31	-2.546%	1	737	-22.563%
2025-02-10	65.67	66.18	65.50	65.99	+0.258%	170	736	-24.534%
2025-02-07	65.82	65.82	65.82	65.82	-2.010%	2	746	-24.339%
2025-02-06	66.35	67.93	66.30	67.17	-1.221%	11	745	-25.860%
2025-02-05	68.00	68.00	68.00	68.00	+13.277%	2	745	-26.765%
2025-02-03	62.50	62.50	60.03	60.03	-16.787%	52	747	-17.041%
2025-01-31	71.28	72.14	71.02	72.14	+7.913%	402	695	-30.968%
2025-01-30	66.85	66.85	66.85	66.85	+6.449%	1	896	-25.505%
2025-01-29	60.60	62.90	60.60	62.80	+4.789%	154	895	-20.701%
2025-01-28	58.05	60.65	57.00	59.93	+11.043%	112	1,047	-16.903%
2025-01-27	62.00	66.18	51.75	53.97	-31.205%	449	1,118	-7.727%
2025-01-24	80.00	80.00	78.16	78.45	-2.182%	216	811	-36.520%
2025-01-23	78.00	80.37	78.00	80.20	+4.021%	100	805	-37.905%
2025-01-21	70.72	77.10	70.72	77.10	+3.490%	101	789	-35.409%
2025-01-16	74.51	74.51	74.50	74.50	+15.058%	2	714	-33.154%
2025-01-15	64.75	64.75	64.75	64.75	+5.628%	18	716	-23.089%
2025-01-14	61.30	61.30	61.30	61.30	-0.081%	18	716	-18.760%
2025-01-13	62.00	62.00	61.30	61.35	-14.542%	6	716	-18.826%
2025-01-07	71.79	71.79	71.79	71.79	-8.256%	2	718	-30.631%
2025-01-06	76.95	78.63	76.95	78.25	+16.409%	5	718	-36.358%
2025-01-03	64.80	67.22	64.80	67.22	+9.926%	4	723	-25.915%
2025-01-02	62.59	62.59	61.10	61.15	+5.613%	4	722	-18.561%
2024-12-31	57.90	57.90	57.90	57.90	-14.184%	2	723	-13.990%
2024-12-23	68.00	68.00	67.47	67.47	+15.630%	2	723	-26.189%
2024-12-20	58.35	58.35	58.35	58.35	-8.327%	5	724	-14.653%
2024-12-16	63.65	63.65	63.65	63.65	+5.995%	1	724	-21.760%
2024-12-13	60.05	60.05	60.05	60.05	+5.166%	2	725	-17.069%
2024-12-11	57.10	57.10	57.10	57.10	+7.838%	1	724	-12.785%
2024-12-10	54.30	54.30	52.95	52.95	-6.349%	5	724	-5.949%
2024-12-03	56.54	56.54	56.54	56.54	+1.055%	1	725	-11.921%
2024-12-02	55.49	56.32	55.49	55.95	+13.030%	5	724	-10.992%
2024-11-29	49.55	49.55	49.50	49.50	+13.117%	4	725	+0.606%
2024-11-27	44.25	44.25	43.76	43.76	-11.057%	2	721	+13.803%
2024-11-25	46.20	49.20	46.20	49.20	-10.545%	5	721	+1.220%
2024-11-21	55.00	55.00	55.00	55.00	+9.453%	3	717	-9.455%
2024-11-20	50.25	50.25	50.25	50.25	-1.471%	1	717	-0.896%
2024-11-18	51.10	51.10	51.00	51.00	-0.313%	2	716	-2.353%
2024-11-15	50.80	51.16	50.80	51.16	-5.259%	6	717	-2.658%
2024-11-14	54.00	54.00	54.00	54.00	+3.250%	2	718	-7.778%
2024-11-13	54.50	54.75	52.15	52.30	-5.425%	14	716	-4.780%
2024-11-12	54.58	55.30	54.40	55.30	-1.776%	10	724	-9.946%
2024-11-11	58.00	58.00	56.30	56.30	-11.213%	10	727	-11.545%
2024-11-08	63.50	63.50	63.40	63.41	-1.246%	14	731	-21.463%
2024-11-07	64.21	64.21	64.21	64.21	+12.353%	4	726	-22.442%
2024-11-06	54.59	57.15	54.59	57.15	-2.889%	3	726	-12.861%
2024-11-01	60.58	60.58	58.60	58.85	+5.277%	18	726	-15.378%
2024-10-31	54.90	55.90	54.90	55.90	-5.495%	14	729	-10.912%
2024-10-30	59.10	59.15	59.10	59.15	-3.586%	2	723	-15.807%
2024-10-29	60.32	61.35	60.32	61.35	+3.370%	7	722	-18.826%
2024-10-28	60.00	60.10	59.10	59.35	-11.418%	12	722	-16.091%
2024-10-25	65.75	67.00	65.75	67.00	+3.077%	4	720	-25.672%
2024-10-21	65.00	65.00	65.00	65.00	+0.697%	1	720	-23.385%
2024-10-18	64.55	64.55	64.55	64.55	-9.085%	4	719	-22.851%
2024-10-17	68.00	72.50	65.20	71.00	+30.156%	28	719	-29.859%
2024-10-16	54.55	54.55	54.55	54.55	+1.206%	1	726	-8.708%
2024-10-15	53.10	53.90	53.10	53.90	-6.908%	6	725	-7.607%
2024-10-14	57.00	57.90	57.00	57.90	+1.937%	49	724	-13.990%
2024-10-11	54.80	56.80	54.80	56.80	+6.168%	38	771	-12.324%
2024-10-10	52.50	53.50	52.50	53.50	+2.687%	30	775	-6.916%
2024-10-09	52.10	52.10	52.10	52.10	-1.082%	1	776	-4.415%
2024-10-08	51.50	52.67	51.50	52.67	+1.876%	2	776	-5.449%
2024-10-07	51.50	52.50	51.50	51.70	+6.598%	17	774	-3.675%
2024-10-04	48.50	48.50	48.50	48.50	-2.119%	2	768	+2.680%
2024-09-27	49.55	49.55	49.55	49.55	-8.156%	2	768	+0.505%
2024-09-26	54.02	54.50	51.65	53.95	+9.654%	7	769	-7.692%
2024-09-25	49.05	49.20	49.05	49.20	+2.181%	3	769	+1.220%
2024-09-24	46.00	48.15	46.00	48.15	+9.631%	10	769	+3.427%
2024-09-23	43.92	43.92	43.92	43.92	+7.779%	1	766	+13.388%
2024-09-18	39.80	40.81	39.80	40.75	+1.368%	10	765	+22.209%
2024-09-17	40.20	40.20	40.20	40.20	+2.551%	12	767	+23.881%
2024-09-16	38.75	39.20	38.75	39.20	-12.304%	67	755	+27.041%
2024-09-13	44.70	44.70	44.70	44.70	+7.867%	2	745	+11.409%
2024-09-12	41.85	41.85	41.40	41.44	+4.911%	12	746	+20.174%
2024-09-11	38.40	39.50	38.40	39.50	+16.864%	3	741	+26.076%
2024-09-10	32.91	33.80	32.91	33.80	-5.322%	6	744	+47.337%
2024-09-09	35.00	35.70	35.00	35.70	+11.042%	5	738	+39.496%
2024-09-06	34.15	34.15	31.63	32.15	-13.807%	30	742	+54.899%
2024-09-05	37.30	37.30	37.30	37.30	+5.159%	1	730	+33.512%
2024-09-04	34.65	35.68	34.65	35.47	+1.343%	3	730	+40.400%
2024-09-03	36.40	36.40	35.00	35.00	-15.254%	5	731	+42.286%
2024-08-30	41.50	41.50	40.30	41.30	-2.272%	62	714	+20.581%
2024-08-29	42.26	42.26	42.26	42.26	+8.082%	3	714	+17.842%
2024-08-28	42.50	42.50	39.10	39.10	-5.097%	16	717	+27.366%
2024-08-27	40.10	41.20	40.10	41.20	+2.488%	21	705	+20.874%
2024-08-22	40.20	40.20	40.20	40.20	-6.512%	1	684	+23.881%
2024-08-21	43.00	43.00	43.00	43.00	-0.232%	2	685	+15.814%
2024-08-20	44.55	44.55	42.50	43.10	-1.033%	6	683	+15.545%
2024-08-19	44.08	44.08	43.55	43.55	-4.517%	6	679	+14.351%
2024-08-16	44.75	46.50	44.75	45.61	-1.256%	28	681	+9.187%
2024-08-15	46.19	46.19	46.19	46.19	+7.544%	1	681	+7.816%
2024-08-14	43.00	43.00	42.95	42.95	+5.270%	5	681	+15.949%
2024-08-13	40.80	40.80	40.80	40.80	-1.687%	2	676	+22.059%
2024-08-12	41.85	44.15	41.50	41.50	0.000%	20	678	+20.000%
2024-08-09	41.00	41.50	41.00	41.50	+5.571%	38	682	+20.000%
2024-08-08	35.00	40.25	35.00	39.31	+8.143%	10	665	+26.685%
2024-08-07	36.20	38.00	36.03	36.35	+6.411%	5	662	+37.001%
2024-08-06	33.39	35.18	33.39	34.16	+15.405%	8	663	+45.785%
2024-08-05	22.92	30.13	22.92	29.60	-3.173%	84	656	+68.243%
2024-08-02	32.26	32.26	29.35	30.57	-12.155%	33	589	+62.905%
2024-08-01	41.90	41.90	34.80	34.80	-11.066%	8	581	+43.103%
2024-07-31	38.95	39.20	38.95	39.13	+18.936%	6	576	+27.268%
2024-07-30	36.70	36.70	32.40	32.90	-8.763%	29	574	+51.368%
2024-07-29	38.68	38.68	36.06	36.06	-6.069%	7	571	+38.103%
2024-07-26	38.39	38.39	37.62	38.39	+0.235%	3	567	+29.721%
2024-07-25	35.00	38.30	35.00	38.30	+0.525%	6	566	+30.026%
2024-07-24	39.00	39.00	38.00	38.10	-11.292%	20	561	+30.709%
2024-07-23	42.95	42.95	42.95	42.95	+0.585%	1	563	+15.949%
2024-07-22	43.85	43.85	42.35	42.70	+2.644%	9	564	+16.628%
2024-07-19	42.00	42.65	41.60	41.60	-9.170%	9	568	+19.712%
2024-07-18	47.90	47.90	45.80	45.80	-0.866%	7	568	+8.734%
2024-07-17	47.70	48.30	46.20	46.20	-20.877%	8	561	+7.792%
2024-07-16	58.39	58.39	58.39	58.39	-2.683%	2	560	-14.711%
2024-07-15	60.00	60.00	60.00	60.00	-0.166%	1	558	-17.000%
2024-07-12	60.10	60.10	60.10	60.10	+7.648%	1	557	-17.138%
2024-07-11	58.80	58.80	54.70	55.83	-8.475%	9	556	-10.801%
2024-07-10	58.60	61.00	58.60	61.00	+9.319%	60	555	-18.361%
2024-07-09	55.80	55.80	55.80	55.80	-6.218%	6	551	-10.753%
2024-07-08	61.00	61.00	59.50	59.50	+6.726%	21	551	-16.303%
2024-07-05	54.41	55.75	54.41	55.75	+19.764%	20	559	-10.673%
2024-07-01	46.55	46.55	46.55	46.55	-4.708%	1	563	+6.982%
2024-06-28	49.81	49.81	48.00	48.85	-0.306%	24	564	+1.945%
2024-06-27	49.00	49.00	49.00	49.00	+7.456%	1	554	+1.633%
2024-06-26	47.00	47.00	45.60	45.60	-0.437%	11	553	+9.211%
2024-06-25	45.80	45.80	45.80	45.80	-7.475%	1	558	+8.734%
2024-06-21	49.71	50.00	49.50	49.50	-6.303%	8	557	+0.606%
2024-06-20	53.73	53.73	52.83	52.83	-2.528%	2	555	-5.735%
2024-06-18	53.73	54.80	53.73	54.20	+5.079%	6	556	-8.118%
2024-06-17	48.70	51.58	48.02	51.58	+10.568%	7	556	-3.451%
2024-06-14	45.34	46.65	45.34	46.65	+3.094%	4	556	+6.752%
2024-06-13	45.25	45.25	45.25	45.25	+0.333%	1	556	+10.055%
2024-06-12	44.40	46.60	44.40	45.10	+16.237%	7	555	+10.421%
2024-06-11	38.80	38.80	38.80	38.80	-6.619%	1	557	+28.351%
2024-06-10	38.50	42.30	38.50	41.55	+5.591%	29	556	+19.856%
2024-06-07	39.15	39.35	39.15	39.35	+9.916%	66	552	+26.557%
2024-06-06	35.80	35.80	35.80	35.80	-4.533%	1	519	+39.106%
2024-06-05	33.69	37.50	33.69	37.50	+26.861%	2	520	+32.800%
2024-06-04	29.80	29.80	29.56	29.56	-4.645%	3	522	+68.471%
2024-06-03	32.00	32.00	31.00	31.00	+6.346%	11	519	+60.645%
2024-05-31	29.15	29.15	29.15	29.15	-4.332%	2	508	+70.840%
2024-05-30	31.00	31.00	30.47	30.47	-4.031%	2	507	+63.439%
2024-05-29	32.85	32.85	30.87	31.75	-7.055%	31	506	+56.850%
2024-05-28	34.20	35.08	34.16	34.16	-2.120%	14	489	+45.785%
2024-05-24	33.20	34.90	33.20	34.90	+3.869%	26	486	+42.693%
2024-05-23	33.17	34.33	32.75	33.60	+4.608%	14	486	+48.214%
2024-05-22	32.00	32.65	31.78	32.12	+4.899%	25	486	+55.044%
2024-05-20	29.15	30.90	29.15	30.62	+2.924%	15	467	+62.639%
2024-05-17	30.20	30.20	29.75	29.75	-1.490%	10	464	+67.395%
2024-05-16	30.70	32.05	30.20	30.20	-6.065%	10	464	+64.901%
2024-05-15	31.25	32.20	31.05	32.15	+8.067%	55	458	+54.899%
2024-05-14	28.77	29.75	28.77	29.75	+10.677%	52	464	+67.395%
2024-05-13	26.88	26.88	26.88	26.88	-4.342%	5	444	+85.268%
2024-05-10	28.10	28.10	28.10	28.10	+20.085%	2	444	+77.224%
2024-05-07	23.40	23.40	23.40	23.40	+0.645%	1	445	+112.821%
2024-05-03	23.25	23.25	23.25	23.25	+6.407%	20	444	+114.194%
2024-05-02	21.85	21.85	21.85	21.85	+1.628%	1	454	+127.918%
2024-04-29	21.50	21.50	21.50	21.50	+6.383%	1	453	+131.628%
2024-04-25	20.21	20.21	20.21	20.21	+6.649%	5	452	+146.413%
2024-04-23	18.50	18.95	18.50	18.95	+6.521%	5	447	+162.797%
2024-04-22	17.05	17.79	17.05	17.79	+1.080%	3	449	+179.933%
2024-04-19	16.00	17.60	16.00	17.60	-4.348%	3	446	+182.955%
2024-04-18	20.63	20.63	18.40	18.40	-21.868%	4	445	+170.652%
2024-04-17	23.55	23.55	23.55	23.55	-5.308%	1	443	+111.465%
2024-04-16	24.87	24.87	24.87	24.87	-7.855%	15	443	+100.241%
2024-04-15	27.04	27.04	26.99	26.99	-2.563%	15	458	+84.513%
2024-04-12	28.00	28.40	27.70	27.70	-2.051%	24	451	+79.783%
2024-04-11	28.28	28.28	28.28	28.28	-3.316%	1	450	+76.096%
2024-04-10	29.16	29.25	29.16	29.25	+3.211%	3	449	+70.256%
2024-04-09	30.10	30.10	28.34	28.34	-1.426%	3	450	+75.723%
2024-04-08	28.75	28.75	28.75	28.75	+3.978%	3	453	+73.217%
2024-04-04	27.65	27.65	27.65	27.65	+9.289%	1	450	+80.108%
2024-04-02	25.36	25.70	25.30	25.30	-2.128%	13	451	+96.838%
2024-04-01	26.10	26.10	25.85	25.85	+14.533%	9	443	+92.650%
2024-03-28	22.57	22.57	22.57	22.57	-6.736%	1	438	+120.647%
2024-03-27	24.20	24.20	24.20	24.20	-2.222%	3	438	+105.785%
2024-03-26	24.50	24.75	24.50	24.75	-4.255%	4	440	+101.212%
2024-03-21	25.85	25.85	25.85	25.85	+12.148%	1	436	+92.650%
2024-03-20	22.43	23.05	22.30	23.05	+8.216%	58	436	+116.052%
2024-03-19	21.00	21.30	21.00	21.30	-12.883%	2	440	+133.803%
2024-03-15	22.25	24.60	22.25	24.45	-5.962%	12	439	+103.681%
2024-03-14	26.00	26.00	26.00	26.00	-8.644%	1	439	+91.538%
2024-03-12	28.55	28.55	28.46	28.46	-1.352%	2	438	+74.982%
2024-03-11	28.85	28.85	28.85	28.85	-7.827%	1	437	+72.617%
2024-03-08	35.05	38.85	30.33	31.30	+22.457%	114	437	+59.105%
2024-03-06	24.50	26.25	24.50	25.56	+5.055%	21	409	+94.836%
2024-03-04	21.70	24.40	21.70	24.33	+29.415%	7	406	+104.686%
2024-03-01	18.80	18.80	18.80	18.80	+12.105%	2	407	+164.894%
2024-02-27	16.94	16.94	16.77	16.77	+0.479%	2	408	+196.959%
2024-02-23	16.69	16.69	16.69	16.69	-4.519%	6	409	+198.382%
2024-02-22	17.25	17.48	17.18	17.48	+23.972%	11	408	+184.897%
2024-02-21	14.90	14.90	14.10	14.10	-4.082%	18	418	+253.191%
2024-02-20	14.70	14.70	14.70	14.70	-7.080%	1	404	+238.776%
2024-02-16	16.25	16.50	15.82	15.82	-8.290%	102	405	+214.791%
2024-02-15	16.95	17.30	16.95	17.25	+1.770%	11	405	+188.696%
2024-02-14	16.93	16.95	16.90	16.95	+7.962%	17	410	+193.805%
2024-02-13	16.41	16.41	15.70	15.70	-8.721%	16	421	+217.197%
2024-02-12	17.20	17.20	17.20	17.20	-7.626%	1	420	+189.535%
2024-02-09	18.55	18.63	18.55	18.62	+9.529%	41	421	+167.454%
2024-02-08	17.00	17.00	17.00	17.00	+19.298%	3	422	+192.941%
2024-02-07	11.93	14.25	11.93	14.25	+42.500%	3	422	+249.474%
2024-02-06	10.00	10.00	10.00	10.00	+2.564%	1	421	+398.000%
2024-02-05	9.65	9.75	9.65	9.75	+19.779%	15	421	+410.769%
2024-02-02	8.13	8.14	8.10	8.14	+8.533%	10	436	+511.794%
2024-01-31	7.50	7.50	7.50	7.50	-14.286%	6	446	+564.000%
2024-01-26	8.79	9.12	8.75	8.75	-2.778%	13	446	+469.143%
2024-01-25	9.50	9.50	9.00	9.00	+2.857%	15	435	+453.333%
2024-01-24	9.35	9.35	8.75	8.75	+10.759%	15	425	+469.143%
2024-01-23	7.85	7.93	7.80	7.90	+5.333%	115	432	+530.380%
2024-01-22	7.60	7.60	7.50	7.50	-10.180%	13	349	+564.000%
2024-01-19	7.55	8.65	7.50	8.35	+11.333%	122	336	+496.407%
2024-01-18	7.05	7.50	7.05	7.50	+65.198%	12	338	+564.000%
2024-01-17	4.50	4.54	4.36	4.54	-1.304%	52	339	+996.916%
2024-01-16	4.50	4.60	4.50	4.60	+2.222%	260	329	+982.609%
2024-01-12	4.70	4.70	4.50	4.50	+7.143%	30	59	+1,006.667%
2024-01-11	4.20	4.20	4.20	4.20	-9.677%	1	59	+1,085.714%
2024-01-09	4.50	4.65	4.50	4.65	-7.000%	19	58	+970.968%
2024-01-08	4.90	5.00	4.70	5.00	+13.636%	10	40	+896.000%
2024-01-05	3.60	4.40	3.60	4.40	0.000%	2	35	+1,031.818%
2024-01-03	4.45	4.45	4.40	4.40	-4.762%	11	36	+1,031.818%
2024-01-02	4.70	4.83	4.40	4.62	-14.917%	14	29	+977.922%
2023-12-28	5.43	5.43	5.43	5.43	+0.556%	1	27	+817.127%
2023-12-27	5.40	5.45	5.35	5.40	-9.244%	18	26	+822.222%
2023-12-26	5.95	5.95	5.95	5.95	+17.822%	3	19	+736.975%
2023-12-21	4.95	5.05	4.95	5.05	+1.815%	16	17	+886.139%
2023-12-20	4.96	4.96	4.96	4.96	0.000%	1	1	+904.032%