Dark

TSM20270115C200
TSM Jan 15 2027 200.00 Call (TSM270115C00200000)
option OPRA

EOD

Sep 14, 2026

222.90-8.226%(-19.98)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	220.3600	223.1500	220.3300	222.9000	-8.226%	105	5,201	0.000%
2026-09-08	242.8800	242.8800	242.8800	242.8800	+5.417%	1	5,278	-8.226%
2026-09-04	227.1700	230.4000	227.1700	230.4000	+2.505%	7	5,281	-3.255%
2026-08-28	224.7700	224.7700	224.7700	224.7700	-1.847%	8	5,281	-0.832%
2026-08-27	229.0000	229.0000	229.0000	229.0000	+3.817%	1	5,289	-2.664%
2026-08-26	222.0000	222.0000	220.5800	220.5800	+0.414%	4	5,290	+1.052%
2026-08-25	218.5000	219.6700	218.5000	219.6700	+3.418%	8	5,294	+1.470%
2026-08-24	210.9000	212.4100	210.9000	212.4100	-4.052%	4	5,295	+4.939%
2026-08-21	225.3500	225.3500	221.3800	221.3800	+1.087%	2	5,298	+0.687%
2026-08-20	218.0500	219.0000	218.0000	219.0000	-7.983%	15	5,297	+1.781%
2026-08-17	238.0000	238.0000	238.0000	238.0000	0.000%	1	5,309	-6.345%
2026-08-13	235.0000	238.0000	235.0000	238.0000	+1.927%	2	5,310	-6.345%
2026-08-12	231.7000	233.5000	231.7000	233.5000	+3.603%	3	5,310	-4.540%
2026-08-11	226.8900	226.8900	225.3800	225.3800	+0.616%	4	5,311	-1.100%
2026-08-10	224.0000	224.0000	224.0000	224.0000	+1.357%	2	5,314	-0.491%
2026-08-07	221.0000	221.0000	221.0000	221.0000	-2.458%	3	5,316	+0.860%
2026-08-06	226.5700	226.5700	226.5700	226.5700	+3.353%	2	5,319	-1.620%
2026-08-05	219.2200	219.2200	219.2200	219.2200	+4.034%	1	5,319	+1.679%
2026-07-31	210.7200	210.7200	210.7200	210.7200	+2.019%	1	5,320	+5.780%
2026-07-30	206.0000	210.0000	203.3800	206.5500	+10.407%	1,250	5,321	+7.916%
2026-07-29	183.5000	187.0800	180.0000	187.0800	-3.963%	6	5,751	+19.147%
2026-07-28	194.8000	194.8000	194.8000	194.8000	-1.616%	2	5,751	+14.425%
2026-07-27	198.0000	198.0000	198.0000	198.0000	-4.431%	1	5,751	+12.576%
2026-07-24	207.2000	207.2000	207.1800	207.1800	-8.828%	3	5,751	+7.588%
2026-07-22	226.1800	227.2400	226.1500	227.2400	-1.200%	13	5,753	-1.910%
2026-07-21	227.0000	230.0000	227.0000	230.0000	+9.005%	2	5,766	-3.087%
2026-07-20	211.0000	211.0000	211.0000	211.0000	+4.136%	1	5,768	+5.640%
2026-07-17	192.5000	206.0000	192.5000	202.6200	-5.560%	9	5,769	+10.009%
2026-07-16	214.5500	214.5500	214.5500	214.5500	-4.004%	1	5,770	+3.892%
2026-07-15	217.3300	223.5000	217.3300	223.5000	-0.926%	2	5,769	-0.268%
2026-07-14	230.0000	231.0300	225.5900	225.5900	-9.958%	3	5,769	-1.192%
2026-07-09	250.5400	250.5400	250.5400	250.5400	+3.550%	1	5,769	-11.032%
2026-07-08	241.9500	241.9500	241.9500	241.9500	-0.391%	2	5,770	-7.874%
2026-07-07	242.9000	242.9000	242.9000	242.9000	+0.998%	1	5,770	-8.234%
2026-07-02	255.0000	255.0000	240.5000	240.5000	-4.563%	4	5,774	-7.318%
2026-07-01	252.0000	252.0000	252.0000	252.0000	-8.910%	1	5,774	-11.548%
2026-06-30	275.7000	276.6500	275.7000	276.6500	+12.391%	6	5,773	-19.429%
2026-06-29	243.9000	246.1500	243.9000	246.1500	+6.324%	2	5,768	-9.445%
2026-06-26	228.6300	231.5100	227.0000	231.5100	-16.050%	4	5,768	-3.719%
2026-06-22	278.0500	278.0500	275.5100	275.7700	+6.025%	8	5,769	-19.172%
2026-06-18	258.8700	260.1000	258.8700	260.1000	+8.828%	16	5,784	-14.302%
2026-06-17	247.0000	247.0000	239.0000	239.0000	-0.417%	3	5,784	-6.736%
2026-06-16	244.0000	244.0000	240.0000	240.0000	-3.467%	6	5,784	-7.125%
2026-06-15	245.6500	248.6200	245.6500	248.6200	+6.484%	3	5,783	-10.345%
2026-06-12	227.3200	233.4800	227.3200	233.4800	+3.755%	2	5,783	-4.531%
2026-06-11	220.6500	225.0300	220.0000	225.0300	-0.253%	7	5,783	-0.947%
2026-06-09	225.6000	225.6000	225.6000	225.6000	-4.810%	2	5,778	-1.197%
2026-06-08	233.0000	237.0000	233.0000	237.0000	+7.639%	3	5,780	-5.949%
2026-06-05	232.3800	235.9500	220.1800	220.1800	-12.714%	26	5,779	+1.235%
2026-06-04	252.1300	252.2500	252.1300	252.2500	+1.374%	8	5,779	-11.635%
2026-06-02	249.4500	249.4500	248.8300	248.8300	+0.741%	3	5,777	-10.421%
2026-06-01	230.0000	250.0000	230.0000	247.0000	+8.338%	46	5,779	-9.757%
2026-05-27	227.1200	227.9900	227.1200	227.9900	+4.583%	2	5,814	-2.233%
2026-05-26	218.0000	218.0000	218.0000	218.0000	+1.395%	1	5,813	+2.248%
2026-05-22	216.8000	216.8000	215.0000	215.0000	+3.118%	2	5,814	+3.674%
2026-05-20	208.5000	208.5000	208.5000	208.5000	+3.218%	1	5,816	+6.906%
2026-05-18	211.0500	211.0500	202.0000	202.0000	-6.081%	66	5,817	+10.347%
2026-05-15	212.0000	215.0800	212.0000	215.0800	-4.966%	12	5,817	+3.636%
2026-05-14	226.5200	226.5200	223.4900	226.3200	+7.567%	12	5,781	-1.511%
2026-05-13	210.4000	210.4000	210.4000	210.4000	+7.172%	1	5,792	+5.941%
2026-05-12	208.5000	208.5000	196.3200	196.3200	-7.396%	7	5,792	+13.539%
2026-05-11	212.9500	214.4000	212.0000	212.0000	-3.724%	74	5,792	+5.142%
2026-05-08	220.0000	220.2000	220.0000	220.2000	+1.251%	10	5,780	+1.226%
2026-05-07	223.0900	224.4600	217.4800	217.4800	-3.817%	6	5,786	+2.492%
2026-05-06	225.0000	226.1100	222.0000	226.1100	+12.097%	70	5,789	-1.420%
2026-05-05	205.0000	205.0500	201.7100	201.7100	-3.024%	15	5,808	+10.505%
2026-05-04	209.5500	209.5500	203.7300	208.0000	+0.338%	19	5,814	+7.163%
2026-05-01	207.3000	207.3000	207.3000	207.3000	+2.249%	1	5,822	+7.525%
2026-04-30	203.1500	203.1500	202.7400	202.7400	+0.725%	2	5,822	+9.944%
2026-04-28	196.0000	201.2800	196.0000	201.2800	-4.832%	3	5,822	+10.741%
2026-04-27	221.4000	221.4000	211.5000	211.5000	-1.168%	7	5,823	+5.390%
2026-04-24	206.0000	214.8700	206.0000	214.0000	+13.287%	6	5,822	+4.159%
2026-04-23	194.3000	194.4000	188.1400	188.9000	-1.280%	5	5,827	+17.999%
2026-04-22	179.9200	191.3500	179.9200	191.3500	+7.924%	47	5,826	+16.488%
2026-04-21	178.0000	178.0000	177.3000	177.3000	+1.314%	3	5,861	+25.719%
2026-04-20	174.3000	177.0500	174.3000	175.0000	-1.130%	9	5,861	+27.371%
2026-04-17	182.0000	182.0000	177.0000	177.0000	+2.895%	5	5,864	+25.932%
2026-04-16	175.0000	175.3500	172.0200	172.0200	-6.220%	7	5,869	+29.578%
2026-04-15	183.4300	183.4300	183.4300	183.4300	-2.223%	2	5,865	+21.518%
2026-04-14	185.5000	187.6000	185.5000	187.6000	+4.582%	7	5,867	+18.817%
2026-04-13	179.3800	179.3800	179.3800	179.3800	-1.299%	1	5,879	+24.261%
2026-04-10	185.0000	185.8000	181.7400	181.7400	+4.931%	10	5,879	+22.648%
2026-04-09	173.2000	173.2000	173.2000	173.2000	-1.085%	1	5,879	+28.695%
2026-04-08	180.0500	180.0500	172.1000	175.1000	+15.197%	11	5,880	+27.299%
2026-04-07	148.6500	152.0000	148.6500	152.0000	+0.066%	4	5,884	+46.645%
2026-04-06	151.9000	151.9000	151.9000	151.9000	-0.066%	2	5,885	+46.741%
2026-04-02	149.6100	152.0000	149.6100	152.0000	-5.059%	2	5,883	+46.645%
2026-04-01	157.2500	160.1000	157.2500	160.1000	+12.029%	3	5,883	+39.225%
2026-03-31	142.9100	142.9100	142.9100	142.9100	+9.998%	1	5,884	+55.972%
2026-03-30	141.5500	141.5500	128.0000	129.9200	-7.760%	19	5,885	+71.567%
2026-03-27	142.0800	142.0800	140.5200	140.8500	-0.670%	23	5,887	+58.253%
2026-03-26	151.3300	151.3300	141.8000	141.8000	-11.375%	18	5,889	+57.193%
2026-03-25	158.7000	161.6000	158.7000	160.0000	+2.073%	29	5,892	+39.313%
2026-03-24	152.9600	158.0000	152.9600	156.7500	+3.534%	13	5,874	+42.201%
2026-03-23	146.7900	152.2500	146.7900	151.4000	+5.249%	8	5,871	+47.226%
2026-03-20	142.5500	145.0600	140.4500	143.8500	-5.362%	12	5,874	+54.953%
2026-03-19	142.1000	152.0000	142.1000	152.0000	-0.919%	12	5,873	+46.645%
2026-03-18	157.9500	157.9500	153.3300	153.4100	-2.874%	7	5,876	+45.297%
2026-03-17	154.5500	157.9500	154.5500	157.9500	+1.661%	11	5,872	+41.121%
2026-03-16	155.0000	155.4000	154.0000	155.3700	+2.541%	16	5,875	+43.464%
2026-03-13	156.0000	156.0000	151.5200	151.5200	-1.032%	6	5,887	+47.109%
2026-03-12	155.0000	155.0000	151.5500	153.1000	-8.733%	7	5,893	+45.591%
2026-03-11	164.2500	168.9900	164.2500	167.7500	+2.156%	4	5,888	+32.876%
2026-03-10	161.1000	165.0000	161.1000	164.2100	+11.707%	14	5,889	+35.741%
2026-03-09	147.0000	147.0000	147.0000	147.0000	-7.489%	1	5,892	+51.633%
2026-03-06	158.9000	158.9000	158.9000	158.9000	+0.252%	2	5,891	+40.277%
2026-03-05	168.9300	168.9300	157.2500	158.5000	-8.116%	20	5,889	+40.631%
2026-03-04	170.0000	172.5000	168.0000	172.5000	+2.985%	8	5,893	+29.217%
2026-03-03	160.5700	168.0000	158.8000	167.5000	-8.169%	17	5,896	+33.075%
2026-03-02	181.6200	184.0000	181.5400	182.4000	-1.538%	16	5,895	+22.204%
2026-02-27	182.0000	188.8500	182.0000	185.2500	+0.162%	32	5,898	+20.324%
2026-02-26	188.0000	188.0000	184.9500	184.9500	-7.270%	8	5,903	+20.519%
2026-02-25	200.3800	200.4000	199.4500	199.4500	+0.377%	3	5,911	+11.757%
2026-02-24	195.0000	200.0000	195.0000	198.7000	+7.696%	12	5,911	+12.179%
2026-02-23	179.5000	184.5000	179.5000	184.5000	+0.381%	8	5,917	+20.813%
2026-02-20	177.1700	183.8000	177.1700	183.8000	+7.047%	16	5,920	+21.273%
2026-02-19	172.8200	175.2000	171.0000	171.7000	-1.531%	7	5,921	+29.819%
2026-02-18	177.0000	177.0000	174.3700	174.3700	-0.926%	2	5,921	+27.832%
2026-02-17	175.0000	176.0000	171.0500	176.0000	-0.649%	5	5,919	+26.648%
2026-02-13	180.0000	182.3200	177.1500	177.1500	-1.583%	9	5,916	+25.826%
2026-02-12	189.7500	189.7500	180.0000	180.0000	-3.361%	2	5,916	+23.833%
2026-02-11	191.0000	191.0000	184.0000	186.2600	+6.404%	15	5,917	+19.671%
2026-02-10	172.7000	175.2500	172.6000	175.0500	+4.172%	11	5,922	+27.335%
2026-02-09	161.6000	171.1200	161.6000	168.0400	+3.792%	7	5,924	+32.647%
2026-02-06	151.9200	161.9000	151.1500	161.9000	+13.217%	27	5,929	+37.678%
2026-02-05	142.6000	143.1100	140.0000	143.0000	+1.332%	7	5,939	+55.874%
2026-02-04	150.5000	150.6900	134.1500	141.1200	-4.000%	17	5,942	+57.951%
2026-02-03	156.4600	156.4600	147.0000	147.0000	-5.204%	6	5,934	+51.633%
2026-02-02	142.9200	155.2700	142.9200	155.0700	+8.334%	14	5,936	+43.742%
2026-01-30	150.9500	150.9500	143.1400	143.1400	-3.166%	16	5,945	+55.722%
2026-01-29	152.0000	152.0000	142.0000	147.8200	-4.013%	4	5,941	+50.792%
2026-01-28	158.0000	158.0000	154.0000	154.0000	+1.483%	3	5,941	+44.740%
2026-01-27	148.3600	151.7500	148.3600	151.7500	+2.846%	7	5,940	+46.886%
2026-01-26	145.5000	147.5500	145.5000	147.5500	-0.304%	9	5,940	+51.067%
2026-01-23	146.8000	148.2500	146.7500	148.0000	+3.497%	9	5,943	+50.608%
2026-01-22	145.2500	145.2500	143.0000	143.0000	-0.777%	8	5,939	+55.874%
2026-01-21	141.8500	144.1200	141.8500	144.1200	+1.859%	7	5,933	+54.663%
2026-01-20	152.3800	152.3800	141.4900	141.4900	-9.706%	50	5,938	+57.538%
2026-01-16	157.6000	158.6000	156.0200	156.7000	-0.013%	9	5,911	+42.246%
2026-01-15	157.3000	162.8500	156.7200	156.7200	+11.584%	90	5,911	+42.228%
2026-01-14	142.0000	142.2300	139.5000	140.4500	-3.511%	64	5,857	+58.704%
2026-01-13	146.9400	146.9500	145.5600	145.5600	+0.144%	6	5,865	+53.133%
2026-01-12	139.0000	145.4000	136.6500	145.3500	+5.479%	444	5,871	+53.354%
2026-01-09	136.2500	137.8000	136.0000	137.8000	+3.609%	5	6,215	+61.756%
2026-01-08	132.8500	133.0000	132.8500	133.0000	-1.335%	4	6,214	+67.594%
2026-01-07	138.5000	138.5000	134.8000	134.8000	-4.499%	153	6,214	+65.356%
2026-01-06	145.6000	147.0000	140.0000	141.1500	+2.842%	29	6,075	+57.917%
2026-01-05	141.3500	143.4500	137.2500	137.2500	+1.524%	14	6,075	+62.404%
2026-01-02	127.7500	135.9500	127.7500	135.1900	+12.658%	33	6,083	+64.879%
2025-12-31	121.2000	121.2000	120.0000	120.0000	+2.740%	32	6,127	+85.750%
2025-12-30	116.7000	118.0000	116.7000	116.8000	+1.038%	6	6,127	+90.839%
2025-12-29	116.0000	116.0000	114.4000	115.6000	-1.239%	267	6,126	+92.820%
2025-12-26	117.0500	117.0500	117.0500	117.0500	+4.137%	2	6,328	+90.431%
2025-12-23	112.4000	112.4000	112.4000	112.4000	+3.025%	3	6,328	+98.310%
2025-12-22	109.1000	109.1000	109.1000	109.1000	+1.678%	1	6,328	+104.308%
2025-12-19	104.2000	107.3000	104.2000	107.3000	+4.970%	6	6,328	+107.735%
2025-12-18	101.2000	103.3000	101.2000	102.2200	+6.757%	9	6,331	+118.059%
2025-12-17	100.6000	100.6000	94.5000	95.7500	-6.439%	19	6,337	+132.794%
2025-12-16	102.4500	102.4500	102.3400	102.3400	-4.355%	2	6,329	+117.803%
2025-12-15	109.3500	109.3500	107.0000	107.0000	-2.860%	4	6,328	+108.318%
2025-12-12	114.0300	114.0300	110.1500	110.1500	-7.592%	15	6,330	+102.360%
2025-12-11	120.1000	120.1000	117.6800	119.2000	-6.875%	8	6,329	+86.997%
2025-12-10	121.0200	128.0000	121.0200	128.0000	+5.715%	7	6,327	+74.141%
2025-12-09	117.7500	121.0800	117.7500	121.0800	+2.610%	9	6,326	+84.093%
2025-12-08	116.5200	118.0000	116.2000	118.0000	+5.432%	7	6,326	+88.898%
2025-12-05	112.7000	115.7500	111.9200	111.9200	+3.630%	5	6,329	+99.160%
2025-12-04	108.0000	109.2000	108.0000	108.0000	-3.795%	3	6,326	+106.389%
2025-12-03	111.9000	112.2600	111.9000	112.2600	+5.260%	7	6,326	+98.557%
2025-12-01	106.2300	106.6500	106.2300	106.6500	-2.156%	2	6,324	+109.001%
2025-11-28	109.0000	109.0000	108.4000	109.0000	-0.448%	4	6,324	+104.495%
2025-11-26	107.9200	109.6700	107.2400	109.4900	+8.299%	11	6,323	+103.580%
2025-11-25	97.7500	101.1000	97.7500	101.1000	-1.959%	3	6,323	+120.475%
2025-11-24	100.5000	103.1200	100.5000	103.1200	+6.276%	3	6,322	+116.156%
2025-11-21	90.7500	97.0300	90.7500	97.0300	-1.392%	4	6,320	+129.723%
2025-11-20	110.0000	110.0000	98.4000	98.4000	-4.262%	10	6,317	+126.524%
2025-11-19	102.7800	102.7800	102.7800	102.7800	+3.452%	2	6,321	+116.871%
2025-11-18	97.0500	99.9200	95.2800	99.3500	-2.598%	16	6,322	+124.358%
2025-11-17	101.5000	104.1500	100.7000	102.0000	-1.829%	42	6,325	+118.529%
2025-11-14	95.0000	106.0000	95.0000	103.9000	+1.021%	40	6,323	+114.533%
2025-11-13	105.4000	105.4000	101.0000	102.8500	-7.125%	7	6,288	+116.723%
2025-11-12	110.7400	110.7400	110.7400	110.7400	-0.081%	2	6,284	+101.282%
2025-11-11	110.7500	110.8300	108.6500	110.8300	-3.036%	7	6,282	+101.119%
2025-11-10	114.3000	115.3000	112.9000	114.3000	+5.981%	8	6,284	+95.013%
2025-11-07	105.2000	107.8500	100.0000	107.8500	-2.531%	77	6,282	+106.676%
2025-11-06	110.1700	111.8000	110.1700	110.6500	-4.612%	6	6,324	+101.446%
2025-11-04	116.0000	116.0000	116.0000	116.0000	-7.951%	2	6,327	+92.155%
2025-11-03	121.5000	128.1500	121.5000	126.0200	+5.864%	17	6,333	+76.877%
2025-10-31	123.5500	123.5500	119.0400	119.0400	-6.157%	13	6,333	+87.248%
2025-10-30	124.0000	126.8500	124.0000	126.8500	+1.318%	3	6,336	+75.719%
2025-10-29	125.5600	125.8000	123.3500	125.2000	+4.481%	48	6,337	+78.035%
2025-10-28	119.3000	120.0000	119.3000	119.8300	+0.757%	3	6,344	+86.014%
2025-10-27	119.4800	119.4800	117.3500	118.9300	+2.095%	12	6,341	+87.421%
2025-10-24	116.0000	116.4900	116.0000	116.4900	+2.355%	4	6,341	+91.347%
2025-10-23	112.0000	115.9000	112.0000	113.8100	+2.532%	9	6,339	+95.853%
2025-10-22	114.0000	114.0000	111.0000	111.0000	-5.039%	3	6,339	+100.811%
2025-10-21	118.8000	118.8100	116.8900	116.8900	-4.424%	6	6,339	+90.692%
2025-10-20	122.2000	124.7500	121.5500	122.3000	+1.874%	25	6,339	+82.257%
2025-10-17	124.2000	125.4500	120.0500	120.0500	-0.883%	6	6,356	+85.673%
2025-10-16	124.2500	126.0000	120.5000	121.1200	-5.078%	39	6,356	+84.032%
2025-10-15	126.7000	127.6000	126.7000	127.6000	+3.723%	2	6,348	+74.687%
2025-10-14	116.4100	123.7800	116.4100	123.0200	-2.054%	6	6,347	+81.190%
2025-10-13	120.9300	125.6000	120.9300	125.6000	+16.296%	17	6,345	+77.468%
2025-10-10	119.8600	119.8600	107.4500	108.0000	-11.184%	16	6,343	+106.389%
2025-10-09	123.0000	123.0000	120.6000	121.6000	-1.856%	19	6,343	+83.306%
2025-10-08	119.0000	126.5100	119.0000	123.9000	+7.403%	14	6,348	+79.903%
2025-10-07	124.3900	124.3900	115.3600	115.3600	-7.282%	26	6,375	+93.221%
2025-10-06	117.1500	125.5700	117.1500	124.4200	+10.409%	51	6,375	+79.151%
2025-10-03	115.2800	115.2800	111.3000	112.6900	+3.996%	295	6,376	+97.799%
2025-10-02	114.6000	114.6000	108.3600	108.3600	+3.427%	33	6,604	+105.703%
2025-10-01	105.0000	105.0000	104.7700	104.7700	+8.683%	2	6,634	+112.752%
2025-09-30	96.4000	96.4000	96.4000	96.4000	0.000%	12	6,636	+131.224%
2025-09-29	98.9000	98.9000	96.3500	96.4000	+2.608%	19	6,647	+131.224%
2025-09-26	96.0000	96.0000	93.5500	93.9500	-4.619%	21	6,652	+137.254%
2025-09-25	94.6300	98.9000	94.6300	98.5000	-2.301%	41	6,661	+126.294%
2025-09-24	101.3000	101.3000	99.3000	100.8200	-2.495%	5	6,699	+121.087%
2025-09-23	102.0000	105.0000	101.4500	103.4000	+7.708%	61	6,703	+115.571%
2025-09-22	88.0000	96.0000	88.0000	96.0000	+10.421%	26	6,677	+132.188%
2025-09-19	87.5000	87.5000	86.3000	86.9400	-3.023%	5	6,685	+156.384%
2025-09-18	83.0000	90.0000	83.0000	89.6500	+6.157%	5	6,684	+148.634%
2025-09-17	85.2500	85.2500	83.0000	84.4500	-0.118%	11	6,686	+163.943%
2025-09-16	85.0000	85.3000	84.2000	84.5500	+2.859%	15	6,679	+163.631%
2025-09-15	82.0000	83.2300	82.0000	82.2000	+0.797%	14	6,691	+171.168%
2025-09-11	83.0000	83.0000	80.6500	81.5500	-1.104%	18	6,684	+173.329%
2025-09-10	81.6600	85.0400	81.6600	82.4600	+10.893%	109	6,689	+170.313%
2025-09-09	72.0000	76.3000	72.0000	74.3600	+5.475%	26	6,710	+199.758%
2025-09-08	67.0000	70.5000	67.0000	70.5000	+4.321%	14	6,713	+216.170%
2025-09-05	63.9000	67.5800	63.1500	67.5800	+12.166%	9	6,717	+229.831%
2025-09-04	60.2500	60.2500	60.2500	60.2500	+4.239%	1	6,716	+269.959%
2025-09-03	57.5000	58.2800	56.9500	57.8000	+3.584%	16	6,717	+285.640%
2025-09-02	55.1500	56.3000	55.0000	55.8000	-5.424%	34	6,707	+299.462%
2025-08-29	59.0000	60.9000	58.3500	59.0000	-8.100%	7	6,712	+277.797%
2025-08-28	62.7500	64.2000	62.7500	64.2000	-0.156%	5	6,712	+247.196%
2025-08-27	62.8500	64.3000	62.8500	64.3000	+0.563%	12	6,713	+246.656%
2025-08-26	62.3000	64.0000	62.3000	63.9400	+1.815%	14	6,707	+248.608%
2025-08-25	61.4100	63.1500	60.0000	62.8000	+3.802%	14	6,719	+254.936%
2025-08-22	59.2000	61.0100	59.2000	60.5000	+7.080%	16	6,715	+268.430%
2025-08-21	57.1400	57.1900	56.1500	56.5000	+0.893%	16	6,719	+294.513%
2025-08-20	57.9000	57.9000	54.7500	56.0000	-9.165%	45	6,703	+298.036%
2025-08-19	64.7500	65.5000	61.6500	61.6500	-7.751%	29	6,680	+261.557%
2025-08-18	67.2500	67.2500	66.8300	66.8300	+2.187%	10	6,699	+233.533%
2025-08-15	66.0900	66.0900	64.8800	65.4000	-0.909%	7	6,695	+240.826%
2025-08-14	66.0000	66.0000	66.0000	66.0000	-2.150%	1	6,697	+237.727%
2025-08-13	70.8800	70.8800	67.0000	67.4500	-2.076%	11	6,696	+230.467%
2025-08-12	70.0000	70.0000	68.5600	68.8800	+1.294%	11	6,687	+223.606%
2025-08-11	68.7500	70.5000	68.0000	68.0000	-0.366%	12	6,690	+227.794%
2025-08-08	68.3300	68.7000	67.1000	68.2500	+0.073%	23	6,686	+226.593%
2025-08-07	71.0000	72.6000	68.1000	68.2000	+13.120%	14	6,674	+226.833%
2025-08-06	59.5500	60.8200	59.3800	60.2900	-1.406%	30	6,678	+269.713%
2025-08-05	63.7700	63.7800	59.4000	61.1500	-6.698%	25	6,692	+264.513%
2025-08-04	65.0000	65.5400	65.0000	65.5400	+2.406%	5	6,712	+240.098%
2025-08-01	64.2500	65.0000	61.9800	64.0000	-7.648%	24	6,714	+248.281%
2025-07-31	69.2700	69.3000	69.2700	69.3000	+0.159%	10	6,735	+221.645%
2025-07-30	70.4200	71.0000	69.1900	69.1900	+0.640%	8	6,730	+222.156%
2025-07-29	69.2500	70.6000	68.7000	68.7500	-0.362%	9	6,733	+224.218%
2025-07-28	70.5000	70.5000	69.0000	69.0000	-4.762%	10	6,731	+223.043%
2025-07-25	69.1000	72.4500	69.1000	72.4500	+4.848%	7	6,722	+207.660%
2025-07-24	67.6500	69.1000	67.6500	69.1000	+3.536%	4	6,725	+222.576%
2025-07-23	65.9000	66.8500	65.9000	66.7400	+4.772%	10	6,729	+233.983%
2025-07-22	66.6100	66.6100	62.0000	63.7000	-5.686%	12	6,732	+249.922%
2025-07-21	68.9000	69.7000	67.5000	67.5400	-1.545%	64	6,740	+230.027%
2025-07-18	70.2500	70.2500	67.5000	68.6000	-6.310%	33	6,695	+224.927%
2025-07-17	70.6000	75.0000	70.2500	73.2200	+9.611%	37	6,694	+204.425%
2025-07-16	65.6000	66.8800	65.0000	66.8000	-0.179%	260	6,718	+233.683%
2025-07-15	65.0000	67.1500	64.3700	66.9200	+9.831%	420	6,931	+233.084%
2025-07-14	59.4000	60.9700	58.8000	60.9300	-2.668%	7	7,167	+265.830%
2025-07-11	62.5000	62.9000	61.8000	62.6000	+1.229%	21	7,166	+256.070%
2025-07-10	62.2600	62.2600	60.7500	61.8400	-3.541%	11	7,181	+260.446%
2025-07-09	62.4000	65.2000	62.4000	64.1100	+5.098%	16	7,171	+247.684%
2025-07-08	61.6000	62.3400	61.0000	61.0000	+0.826%	19	7,170	+265.410%
2025-07-07	64.8500	64.8500	60.5000	60.5000	-9.809%	36	7,154	+268.430%
2025-07-03	66.0000	68.4500	66.0000	67.0800	+3.200%	26	7,176	+232.290%
2025-07-02	59.7400	65.0200	59.7400	65.0000	+14.841%	58	7,176	+242.923%
2025-07-01	60.4000	60.4000	55.7100	56.6000	-4.634%	56	7,169	+293.816%
2025-06-30	59.0000	60.2200	58.6600	59.3500	-1.215%	35	7,211	+275.569%
2025-06-27	59.6000	61.2500	59.5500	60.0800	+3.586%	51	7,203	+271.005%
2025-06-26	57.4000	58.8000	57.4000	58.0000	+1.487%	11	7,222	+284.310%
2025-06-25	56.1100	57.5000	56.1100	57.1500	+3.721%	23	7,218	+290.026%
2025-06-24	50.3100	55.3500	50.3100	55.1000	+14.672%	183	7,224	+304.537%
2025-06-23	48.0500	48.2500	46.9900	48.0500	-0.928%	18	7,337	+363.892%
2025-06-20	51.0000	51.0000	45.7000	48.5000	-6.461%	54	7,348	+359.588%
2025-06-18	52.3200	52.3200	51.6300	51.8500	-1.144%	18	7,353	+329.894%
2025-06-17	52.6500	52.6500	52.4500	52.4500	-0.285%	2	7,353	+324.976%
2025-06-16	51.3100	54.0000	51.3100	52.6000	+4.365%	40	7,353	+323.764%
2025-06-13	50.2000	51.4500	50.0000	50.4000	-4.491%	114	7,385	+342.262%
2025-06-12	50.8000	53.0000	50.8000	52.7700	+2.466%	30	7,413	+322.399%
2025-06-11	52.4000	54.1100	51.2200	51.5000	+2.284%	160	7,434	+332.816%
2025-06-10	49.4000	51.0000	49.1000	50.3500	+6.224%	71	7,438	+342.701%
2025-06-09	46.5000	48.0000	46.4000	47.4000	+3.156%	23	7,478	+370.253%
2025-06-06	45.5300	46.2000	45.2000	45.9500	+3.608%	120	7,483	+385.092%
2025-06-05	45.3300	45.6000	44.2500	44.3500	-0.783%	54	7,480	+402.593%
2025-06-04	42.9000	44.9500	42.9000	44.7000	+9.693%	50	7,499	+398.658%
2025-06-03	38.2000	40.7500	38.0000	40.7500	+7.322%	50	7,494	+446.994%
2025-06-02	38.4000	38.4000	37.2500	37.9700	+0.850%	3	7,477	+487.042%
2025-05-30	39.2500	39.2500	37.2500	37.6500	-7.901%	76	7,480	+492.032%
2025-05-29	41.8000	41.8000	40.7700	40.8800	+0.938%	8	7,459	+445.254%
2025-05-28	40.0000	41.3000	40.0000	40.5000	-0.735%	7	7,459	+450.370%
2025-05-27	39.9300	41.4900	39.5000	40.8000	+7.368%	35	7,458	+446.324%
2025-05-23	37.9000	38.0000	37.0000	38.0000	-6.173%	58	7,443	+486.579%
2025-05-22	39.9500	40.5000	39.8700	40.5000	+9.459%	5	7,443	+450.370%
2025-05-21	37.2500	39.2000	37.0000	37.0000	-3.014%	39	7,441	+502.432%
2025-05-20	37.5000	38.1500	37.2500	38.1500	-0.261%	24	7,456	+484.273%
2025-05-19	35.9500	38.2500	34.1500	38.2500	-0.391%	121	7,452	+482.745%
2025-05-16	38.7200	38.7500	37.8500	38.4000	+0.655%	18	7,401	+480.469%
2025-05-15	38.0000	38.5000	37.3700	38.1500	-2.179%	21	7,405	+484.273%
2025-05-14	39.7000	39.8000	39.0000	39.0000	0.000%	31	7,416	+471.538%
2025-05-13	36.4200	39.1500	36.4200	39.0000	+12.880%	63	7,386	+471.538%
2025-05-12	35.5500	35.5500	33.1000	34.5500	+17.517%	71	7,408	+545.152%
2025-05-09	30.8700	30.8800	29.4000	29.4000	+0.341%	144	7,442	+658.163%
2025-05-08	28.4900	29.3500	28.0000	29.3000	+6.545%	14	7,471	+660.751%
2025-05-07	28.0000	28.0000	27.1500	27.5000	-1.610%	4	7,467	+710.545%
2025-05-06	28.1000	28.2000	27.8000	27.9500	-6.522%	38	7,466	+697.496%
2025-05-05	30.5000	31.1000	29.8100	29.9000	-2.891%	25	7,443	+645.485%
2025-05-02	30.7500	31.4800	29.8100	30.7900	+12.991%	114	7,462	+623.936%
2025-05-01	26.8000	28.0100	26.6000	27.2500	+15.957%	230	7,463	+717.982%
2025-04-30	22.8000	23.5000	22.7500	23.5000	+1.864%	30	7,288	+848.511%
2025-04-29	22.7800	23.5000	22.4500	23.0700	+7.252%	160	7,261	+866.190%
2025-04-28	23.0000	23.0000	21.2500	21.5100	-6.478%	62	7,301	+936.262%
2025-04-25	21.5000	24.2000	21.5000	23.0000	+2.633%	52	7,272	+869.130%
2025-04-24	21.2000	22.7500	21.0500	22.4100	+11.493%	5	7,273	+894.645%
2025-04-23	19.9500	20.8500	19.4900	20.1000	+17.133%	38	7,269	+1,008.955%
2025-04-22	16.8500	18.0000	16.8500	17.1600	+4.954%	17	7,241	+1,198.951%
2025-04-21	16.5500	16.8800	15.9000	16.3500	-8.146%	54	7,238	+1,263.303%
2025-04-17	20.0000	20.0000	17.6000	17.8000	+1.714%	32	7,282	+1,152.247%
2025-04-16	18.2500	18.4000	17.1000	17.5000	-16.667%	32	7,282	+1,173.714%
2025-04-15	20.6000	21.0000	20.6000	21.0000	+4.738%	22	7,272	+961.429%
2025-04-14	21.3500	21.3500	19.9500	20.0500	-5.291%	46	7,292	+1,011.721%
2025-04-11	21.2300	21.5500	20.7500	21.1700	+13.209%	182	7,311	+952.905%
2025-04-10	20.0700	20.0700	17.4000	18.7000	-14.338%	28	7,227	+1,091.979%
2025-04-09	15.6000	22.8500	14.9000	21.8300	+38.603%	139	7,227	+921.072%
2025-04-08	18.0000	18.3600	15.2500	15.7500	-2.658%	34	7,170	+1,315.238%
2025-04-07	12.7500	18.8600	12.1000	16.1800	-8.536%	166	7,178	+1,277.627%
2025-04-04	18.5000	19.2500	16.5500	17.6900	-18.928%	202	7,214	+1,160.034%
2025-04-03	23.2000	23.2000	21.8000	21.8200	-19.868%	123	7,235	+921.540%
2025-04-02	25.9100	27.2700	25.9100	27.2300	+6.701%	58	7,324	+718.582%
2025-04-01	25.7000	26.3000	25.4700	25.5200	+2.490%	12	7,314	+773.433%
2025-03-31	22.8600	25.0000	22.6000	24.9000	-1.386%	5,387	7,306	+795.181%
2025-03-28	25.6100	25.6200	24.6200	25.2500	-5.253%	108	1,944	+782.772%
2025-03-27	28.0000	28.0000	26.4000	26.6500	-8.733%	38	1,908	+736.398%
2025-03-26	30.9000	30.9000	28.2000	29.2000	-11.569%	62	1,897	+663.356%
2025-03-25	34.3500	34.3500	33.0200	33.0200	-2.308%	6	1,888	+575.045%
2025-03-24	33.0000	34.5500	33.0000	33.8000	+7.746%	86	1,884	+559.467%
2025-03-21	30.2700	31.3700	29.9400	31.3700	-1.352%	84	1,851	+610.551%
2025-03-20	30.7100	32.0500	30.7100	31.8000	+6.533%	40	1,809	+600.943%
2025-03-19	29.6000	29.9000	29.2500	29.8500	-0.500%	24	1,803	+646.734%
2025-03-18	31.5000	31.5000	29.2500	30.0000	-1.639%	22	1,791	+643.000%
2025-03-17	31.2500	31.2500	30.5000	30.5000	+2.867%	17	1,787	+630.820%
2025-03-14	30.1600	30.4000	29.6500	29.6500	+1.506%	90	1,789	+651.771%
2025-03-13	31.9000	31.9000	29.0000	29.2100	-9.706%	43	1,737	+663.095%
2025-03-12	32.5500	33.0000	32.2800	32.3500	+6.414%	40	1,737	+589.026%
2025-03-11	30.0300	30.5000	28.5000	30.4000	+2.633%	39	1,706	+633.224%
2025-03-10	32.2000	32.2000	28.6000	29.6200	-9.887%	36	1,704	+652.532%
2025-03-07	34.2000	34.2000	31.7000	32.8700	-2.463%	30	1,701	+578.126%
2025-03-06	35.5000	35.7500	33.6000	33.7000	-10.037%	58	1,693	+561.424%
2025-03-05	36.9600	37.6000	36.0000	37.4600	+6.967%	158	1,649	+495.035%
2025-03-04	32.4700	37.0000	32.4700	35.0200	+12.064%	123	1,522	+536.493%
2025-03-03	35.3300	35.3300	30.1500	31.2500	-10.201%	191	1,482	+613.280%
2025-02-28	34.7500	35.7000	33.7000	34.8000	-2.793%	140	1,486	+540.517%
2025-02-27	43.1000	43.1000	35.8000	35.8000	-17.796%	138	1,437	+522.626%
2025-02-26	43.6500	43.6500	42.7000	43.5500	+7.797%	63	1,349	+411.825%
2025-02-25	41.2000	41.4000	39.6500	40.4000	-5.762%	66	1,372	+451.733%
2025-02-24	45.4000	46.2000	42.8000	42.8700	-7.007%	35	1,357	+419.944%
2025-02-21	48.6000	49.0000	45.3900	46.1000	-3.556%	130	1,364	+383.514%
2025-02-20	47.2500	47.8000	46.4400	47.8000	-0.644%	20	1,347	+366.318%
2025-02-19	49.0700	49.0900	48.0700	48.1100	-1.816%	66	1,334	+363.313%
2025-02-18	51.5000	51.5000	49.0000	49.0000	-3.922%	13	1,309	+354.898%
2025-02-14	48.1500	51.5000	47.0300	51.0000	+2.616%	196	1,250	+337.059%
2025-02-13	49.5000	50.0600	48.4900	49.7000	-4.607%	188	1,250	+348.491%
2025-02-12	52.5000	53.5500	51.9800	52.1000	-6.211%	25	1,090	+327.831%
2025-02-11	52.9000	55.5500	52.9000	55.5500	+2.491%	22	1,075	+301.260%
2025-02-10	54.7000	54.7000	53.8000	54.2000	+1.308%	9	1,075	+311.255%