Dark

TSM20270115C250
TSM Jan 15 2027 250.00 Call (TSM270115C00250000)
option OPRA

EOD

Sep 11, 2026

185.65+3.282%(+5.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	186.7800	186.7800	185.6500	185.6500	+3.282%	2	1,576	0.000%
2026-09-04	179.7500	179.7500	179.7500	179.7500	+5.735%	4	1,576	+3.282%
2026-09-02	170.0000	170.0000	170.0000	170.0000	-0.468%	1	1,576	+9.206%
2026-08-31	172.0000	172.0000	170.3800	170.8000	-1.414%	4	1,576	+8.694%
2026-08-26	171.8500	173.2500	171.8500	173.2500	+1.440%	2	1,580	+7.157%
2026-08-25	170.1200	170.7900	170.1200	170.7900	-1.448%	3	1,580	+8.701%
2026-08-21	173.3000	173.3000	173.3000	173.3000	+4.209%	5	1,582	+7.126%
2026-08-19	166.3000	166.3000	166.3000	166.3000	-3.711%	1	1,582	+11.636%
2026-08-18	172.7100	172.7100	172.7100	172.7100	-6.238%	2	1,582	+7.492%
2026-08-17	184.2000	184.2000	184.2000	184.2000	+1.320%	1	1,583	+0.787%
2026-08-14	181.8000	181.8000	181.8000	181.8000	-4.063%	1	1,583	+2.118%
2026-08-13	189.5000	189.5000	189.5000	189.5000	+5.155%	1	1,583	-2.032%
2026-08-10	178.1500	180.3000	178.1000	180.2100	+2.713%	4	1,583	+3.019%
2026-08-07	175.4500	175.4500	175.4500	175.4500	-0.482%	2	1,582	+5.814%
2026-08-06	176.2500	176.3000	176.2500	176.3000	+0.743%	20	1,582	+5.303%
2026-08-04	175.0000	175.0000	175.0000	175.0000	+8.299%	1	1,582	+6.086%
2026-07-30	160.2000	161.5900	160.2000	161.5900	+15.910%	6	1,582	+14.890%
2026-07-29	139.4100	139.4100	139.4100	139.4100	-7.980%	1	1,582	+33.168%
2026-07-28	148.7600	151.5000	143.2000	151.5000	-1.623%	4	1,583	+22.541%
2026-07-27	151.0000	154.0000	151.0000	154.0000	-6.949%	2	1,583	+20.552%
2026-07-24	165.0000	165.5000	165.0000	165.5000	-8.030%	2	1,583	+12.175%
2026-07-22	175.0000	179.9500	175.0000	179.9500	-2.020%	2	1,584	+3.168%
2026-07-21	179.4000	183.6600	179.1500	183.6600	+7.630%	31	1,583	+1.084%
2026-07-16	170.6400	170.6400	170.6400	170.6400	-4.135%	1	1,577	+8.796%
2026-07-15	178.0000	178.0000	178.0000	178.0000	-4.731%	1	1,577	+4.298%
2026-07-13	186.8400	186.8400	186.8400	186.8400	-2.367%	1	1,577	-0.637%
2026-07-10	191.3700	191.3700	191.3700	191.3700	-6.191%	1	1,576	-2.989%
2026-07-09	204.0000	204.0000	204.0000	204.0000	+6.600%	1	1,577	-8.995%
2026-07-07	192.8000	192.8000	191.3700	191.3700	-1.660%	2	1,578	-2.989%
2026-07-02	194.6000	194.6000	194.6000	194.6000	-7.925%	1	1,576	-4.599%
2026-07-01	218.9000	218.9000	211.3500	211.3500	+4.345%	21	1,576	-12.160%
2026-06-25	202.5500	202.5500	202.5500	202.5500	-0.261%	1	1,581	-8.344%
2026-06-24	196.2500	203.0800	196.2500	203.0800	-10.142%	2	1,582	-8.583%
2026-06-22	227.0000	227.5600	226.0000	226.0000	+6.203%	4	1,583	-17.854%
2026-06-18	212.5400	212.8000	212.5400	212.8000	+6.742%	2	1,586	-12.758%
2026-06-17	199.3600	199.3600	199.3600	199.3600	+5.325%	1	1,586	-6.877%
2026-06-16	200.5200	200.5200	189.2800	189.2800	-6.491%	63	1,586	-1.918%
2026-06-15	196.6600	202.4200	196.6600	202.4200	+15.103%	21	1,615	-8.285%
2026-06-10	176.0000	176.0000	175.8600	175.8600	+2.836%	2	1,615	+5.567%
2026-06-09	176.5900	176.5900	171.0100	171.0100	-9.995%	2	1,615	+8.561%
2026-06-08	184.9900	191.2700	184.9900	190.0000	-7.695%	7	1,616	-2.289%
2026-06-04	205.8400	205.8400	205.8400	205.8400	+2.612%	10	1,617	-9.809%
2026-06-03	209.5500	209.5500	198.0000	200.6000	+0.850%	6	1,617	-7.453%
2026-06-01	191.0000	206.2200	191.0000	198.9100	+10.199%	85	1,619	-6.666%
2026-05-29	182.3500	182.3500	180.5000	180.5000	-0.331%	3	1,643	+2.853%
2026-05-28	181.1000	181.1000	181.1000	181.1000	-4.433%	1	1,641	+2.512%
2026-05-27	186.3000	189.5000	186.3000	189.5000	+8.658%	4	1,642	-2.032%
2026-05-26	175.0100	176.9000	174.4000	174.4000	+5.825%	4	1,642	+6.451%
2026-05-21	164.8000	164.8000	164.8000	164.8000	+1.104%	1	1,642	+12.652%
2026-05-20	163.0000	163.0000	163.0000	163.0000	+1.875%	1	1,642	+13.896%
2026-05-19	152.8800	160.0000	149.8500	160.0000	+3.080%	4	1,644	+16.031%
2026-05-18	162.0000	162.1600	155.2200	155.2200	-8.344%	6	1,644	+19.604%
2026-05-15	166.4600	169.3500	166.4600	169.3500	-6.260%	3	1,644	+9.625%
2026-05-14	176.2000	181.4400	176.2000	180.6600	+14.053%	9	1,648	+2.762%
2026-05-13	158.4000	158.4000	158.4000	158.4000	+4.211%	1	1,648	+17.203%
2026-05-12	157.7300	157.7300	152.0000	152.0000	-7.879%	2	1,648	+22.138%
2026-05-11	162.1500	165.0000	162.1500	165.0000	-5.956%	2	1,648	+12.515%
2026-05-08	175.4500	175.4500	175.4500	175.4500	-1.055%	1	1,648	+5.814%
2026-05-07	177.7500	178.4600	175.7700	177.3200	-0.939%	5	1,649	+4.698%
2026-05-06	177.1900	179.0000	174.6000	179.0000	+12.579%	8	1,649	+3.715%
2026-05-05	158.9500	159.0000	158.9500	159.0000	-3.279%	2	1,655	+16.761%
2026-05-04	170.0200	170.0200	164.3900	164.3900	+1.132%	2	1,655	+12.933%
2026-05-01	162.5500	162.5500	162.5500	162.5500	+2.867%	1	1,655	+14.211%
2026-04-30	158.0200	158.0200	158.0200	158.0200	+0.650%	1	1,655	+17.485%
2026-04-29	156.9500	157.0000	156.9500	157.0000	+0.191%	11	1,655	+18.248%
2026-04-28	152.7100	156.7000	151.8000	156.7000	-6.392%	3	1,655	+18.475%
2026-04-27	175.0000	175.5000	167.4000	167.4000	+0.480%	7	1,655	+10.902%
2026-04-24	162.0500	172.0000	162.0500	166.6000	+14.110%	23	1,657	+11.435%
2026-04-23	152.3700	152.3700	146.0000	146.0000	-3.080%	9	1,659	+27.158%
2026-04-22	150.7000	150.7000	150.6400	150.6400	+12.317%	11	1,667	+23.241%
2026-04-21	134.5000	134.5000	134.1200	134.1200	-1.273%	6	1,667	+38.421%
2026-04-17	135.1000	135.8500	135.1000	135.8500	+5.229%	9	1,671	+36.658%
2026-04-16	133.3300	134.5900	129.1000	129.1000	-12.147%	8	1,671	+43.803%
2026-04-14	141.5000	146.9500	141.5000	146.9500	+7.192%	3	1,674	+26.335%
2026-04-13	137.0900	137.0900	137.0900	137.0900	-4.533%	1	1,676	+35.422%
2026-04-10	143.7700	143.7700	143.6000	143.6000	+7.004%	4	1,676	+29.283%
2026-04-09	136.0000	136.0000	130.4000	134.2000	-0.593%	55	1,676	+38.338%
2026-04-08	140.5100	140.5100	131.5500	135.0000	+20.032%	48	1,677	+37.519%
2026-04-07	112.9000	112.9000	112.4700	112.4700	-0.284%	2	1,671	+65.066%
2026-04-06	112.4500	112.7900	112.4500	112.7900	+1.021%	2	1,670	+64.598%
2026-04-02	106.5000	111.6500	106.5000	111.6500	-3.459%	5	1,668	+66.279%
2026-04-01	119.0000	120.0000	115.6500	115.6500	+14.528%	25	1,668	+60.527%
2026-03-31	100.8000	100.9800	100.8000	100.9800	+9.761%	21	1,666	+83.848%
2026-03-30	96.5000	98.1700	92.0000	92.0000	-9.936%	59	1,666	+101.793%
2026-03-27	102.4000	102.8000	100.0500	102.1500	-1.495%	38	1,667	+81.743%
2026-03-26	105.3400	105.3400	103.2600	103.7000	-8.675%	11	1,667	+79.026%
2026-03-24	107.5000	113.5500	107.5000	113.5500	+1.656%	3	1,664	+63.496%
2026-03-23	111.3400	116.1200	111.3400	111.7000	+6.849%	17	1,666	+66.204%
2026-03-20	111.0000	111.0000	101.6500	104.5400	-3.827%	51	1,661	+77.588%
2026-03-19	103.4000	108.7000	103.4000	108.7000	-3.805%	6	1,662	+70.791%
2026-03-18	116.0000	116.0000	113.0000	113.0000	-1.782%	9	1,661	+64.292%
2026-03-17	113.8500	115.0500	113.8500	115.0500	+0.921%	2	1,659	+61.365%
2026-03-16	114.5500	114.5500	114.0000	114.0000	+1.786%	2	1,659	+62.851%
2026-03-13	112.0000	112.0000	112.0000	112.0000	0.000%	1	1,659	+65.759%
2026-03-12	112.4900	113.6900	112.0000	112.0000	-11.062%	13	1,659	+65.759%
2026-03-11	123.0000	126.2500	123.0000	125.9300	+2.382%	5	1,662	+47.423%
2026-03-10	122.0000	123.0000	119.0000	123.0000	+1.695%	5	1,664	+50.935%
2026-03-09	110.7500	121.1300	109.8500	120.9500	+5.818%	35	1,664	+53.493%
2026-03-06	118.1600	121.8500	114.0000	114.3000	-7.073%	14	1,668	+62.423%
2026-03-05	127.1000	129.7500	123.0000	123.0000	-6.414%	5	1,665	+50.935%
2026-03-04	129.1500	131.4300	129.1000	131.4300	+2.881%	28	1,666	+41.254%
2026-03-03	125.0000	127.7500	121.7900	127.7500	-10.789%	13	1,677	+45.323%
2026-03-02	143.5300	143.5300	143.2000	143.2000	-2.119%	2	1,675	+29.644%
2026-02-27	145.1800	146.3000	145.1800	146.3000	+2.001%	2	1,675	+26.897%
2026-02-26	148.0000	148.0000	143.4300	143.4300	-9.193%	5	1,674	+29.436%
2026-02-25	159.1500	159.1500	156.1000	157.9500	-0.347%	11	1,671	+17.537%
2026-02-24	149.8500	158.5000	149.8500	158.5000	+13.190%	4	1,671	+17.129%
2026-02-23	139.7500	141.4600	139.6000	140.0300	-1.733%	4	1,671	+32.579%
2026-02-20	133.8000	142.5000	133.8000	142.5000	+7.006%	3	1,670	+30.281%
2026-02-19	133.1700	133.1700	133.1700	133.1700	-1.026%	10	1,670	+39.408%
2026-02-18	138.3800	138.7600	134.5500	134.5500	+0.261%	8	1,670	+37.978%
2026-02-17	130.3000	135.4800	130.3000	134.2000	-2.087%	6	1,667	+38.338%
2026-02-13	139.6900	141.5200	137.0600	137.0600	-3.479%	13	1,668	+35.452%
2026-02-12	150.1500	150.1500	142.0000	142.0000	-3.401%	9	1,668	+30.739%
2026-02-11	140.0000	147.6300	138.0000	147.0000	+9.432%	30	1,667	+26.293%
2026-02-10	131.7000	135.0000	129.2500	134.3300	+5.980%	11	1,667	+38.204%
2026-02-09	125.0000	130.0000	125.0000	126.7500	+6.111%	44	1,671	+46.469%
2026-02-06	120.0000	121.1000	118.5100	119.4500	+15.411%	17	1,679	+55.421%
2026-02-05	105.4000	107.0000	103.5000	103.5000	+1.940%	13	1,680	+79.372%
2026-02-04	105.7000	110.1000	96.4000	101.5300	-7.658%	22	1,678	+82.852%
2026-02-03	117.0000	117.0000	109.9500	109.9500	-4.541%	22	1,676	+68.849%
2026-02-02	107.1500	115.5000	107.1500	115.1800	+9.414%	63	1,672	+61.182%
2026-01-30	111.6200	111.6200	104.2500	105.2700	-5.051%	50	1,674	+76.356%
2026-01-29	114.5000	114.5000	103.5000	110.8700	-3.700%	15	1,669	+67.448%
2026-01-28	115.6500	115.6500	112.7500	115.1300	+2.795%	10	1,670	+61.252%
2026-01-27	109.9200	113.7500	106.8500	112.0000	+4.089%	26	1,666	+65.759%
2026-01-26	106.8700	108.0000	106.8700	107.6000	-1.148%	5	1,643	+72.537%
2026-01-23	107.0500	109.6900	107.0500	108.8500	+4.063%	18	1,643	+70.556%
2026-01-22	107.0000	107.2500	103.9000	104.6000	+1.999%	12	1,645	+77.486%
2026-01-21	104.0000	107.6500	102.4500	102.5500	-0.774%	22	1,644	+81.034%
2026-01-20	115.6500	115.6500	103.3500	103.3500	-10.643%	26	1,649	+79.632%
2026-01-16	120.0000	120.0000	115.0200	115.6600	-0.465%	20	1,645	+60.514%
2026-01-15	115.0000	123.0000	112.5000	116.2000	+13.632%	89	1,645	+59.768%
2026-01-14	104.0000	104.0000	101.6500	102.2600	-4.251%	6	1,661	+81.547%
2026-01-13	107.9000	110.3700	106.0000	106.8000	-0.670%	25	1,663	+73.830%
2026-01-12	101.0000	107.5500	98.9000	107.5200	+7.113%	15	1,667	+72.666%
2026-01-09	96.4200	100.3800	95.5000	100.3800	+4.204%	19	1,666	+84.947%
2026-01-08	97.2100	97.2100	95.2700	96.3300	-0.691%	5	1,651	+92.723%
2026-01-07	102.1500	102.1500	96.4500	97.0000	-6.686%	21	1,652	+91.392%
2026-01-06	105.3000	108.6500	101.7000	103.9500	+3.279%	38	1,651	+78.595%
2026-01-05	107.1500	107.1500	99.9000	100.6500	+3.763%	95	1,631	+84.451%
2026-01-02	90.0000	97.3000	90.0000	97.0000	+14.118%	135	1,572	+91.392%
2025-12-31	85.0000	85.5000	84.6000	85.0000	+5.721%	7	1,619	+118.412%
2025-12-30	81.7900	81.7900	80.4000	80.4000	+0.563%	34	1,619	+130.908%
2025-12-29	81.6000	81.6000	79.5500	79.9500	-2.832%	14	1,621	+132.208%
2025-12-26	79.8500	82.2800	79.8500	82.2800	+5.285%	6	1,617	+125.632%
2025-12-24	78.1500	78.1500	78.1500	78.1500	+1.692%	1	1,620	+137.556%
2025-12-23	75.0900	76.8500	73.0000	76.8500	+4.020%	38	1,620	+141.574%
2025-12-22	73.8800	73.8800	73.8800	73.8800	+2.355%	1	1,589	+151.286%
2025-12-19	71.3500	73.4700	71.3500	72.1800	+5.372%	11	1,590	+157.204%
2025-12-18	68.7500	69.4000	67.3000	68.5000	+9.425%	21	1,588	+171.022%
2025-12-17	65.0000	65.2200	61.8000	62.6000	-11.694%	97	1,602	+196.565%
2025-12-16	71.6000	71.6000	68.6300	70.8900	-1.923%	21	1,621	+161.885%
2025-12-15	75.4800	75.4800	72.2800	72.2800	-3.395%	5	1,621	+156.848%
2025-12-12	84.5000	84.5000	74.8200	74.8200	-12.695%	21	1,619	+148.129%
2025-12-11	85.0000	85.7000	83.1800	85.7000	-5.199%	4	1,625	+116.628%
2025-12-10	85.9000	92.4500	85.2400	90.4000	+5.979%	34	1,623	+105.365%
2025-12-09	82.2000	85.3000	81.7600	85.3000	+7.228%	11	1,625	+117.644%
2025-12-08	80.9100	80.9800	79.1000	79.5500	+1.661%	9	1,629	+133.375%
2025-12-05	78.5000	81.0000	78.2500	78.2500	+4.696%	7	1,632	+137.252%
2025-12-04	75.0000	75.0000	74.6500	74.7400	-2.859%	6	1,637	+148.394%
2025-12-03	75.6000	76.9400	74.7500	76.9400	+1.370%	9	1,638	+141.292%
2025-12-02	74.2000	76.8500	74.0000	75.9000	+2.915%	50	1,639	+144.598%
2025-12-01	73.2500	73.7500	73.0000	73.7500	-2.318%	3	1,670	+151.729%
2025-11-28	76.2000	76.2000	74.7500	75.5000	-0.277%	5	1,670	+145.894%
2025-11-26	73.0200	76.1000	73.0200	75.7100	+11.502%	26	1,667	+145.212%
2025-11-25	68.0000	68.0000	63.7000	67.9000	-3.000%	11	1,667	+173.417%
2025-11-24	63.3000	70.0000	63.3000	70.0000	+7.461%	16	1,666	+165.214%
2025-11-21	62.3000	65.2400	60.0000	65.1400	-7.994%	21	1,667	+185.002%
2025-11-20	74.5000	74.5000	70.7500	70.8000	+0.941%	62	1,661	+162.218%
2025-11-19	70.0000	70.5000	68.8200	70.1400	+5.601%	34	1,678	+164.685%
2025-11-18	64.9000	66.4200	63.8500	66.4200	-4.349%	5	1,650	+179.509%
2025-11-17	69.3000	72.0000	68.5200	69.4400	-2.854%	29	1,651	+167.353%
2025-11-14	70.6500	72.8600	69.0000	71.4800	+1.175%	40	1,666	+159.723%
2025-11-13	72.6000	72.6500	68.9900	70.6500	-8.956%	10	1,699	+162.774%
2025-11-12	79.3500	79.3500	77.6000	77.6000	-0.385%	8	1,700	+139.240%
2025-11-11	77.0000	78.2000	76.8400	77.9000	-2.234%	9	1,700	+138.318%
2025-11-10	80.0000	80.0000	78.8900	79.6800	+7.821%	15	1,700	+132.994%
2025-11-07	75.0000	75.0000	68.9000	73.9000	-5.013%	185	1,703	+151.218%
2025-11-06	80.2300	80.4500	77.0000	77.8000	-4.540%	30	1,752	+138.625%
2025-11-05	82.5000	83.9000	81.3000	81.5000	-2.395%	16	1,740	+127.791%
2025-11-04	85.5000	85.5000	83.5000	83.5000	-10.647%	23	1,749	+122.335%
2025-11-03	89.2500	93.4500	89.2500	93.4500	+8.980%	25	1,776	+98.662%
2025-10-31	89.4100	89.4100	85.0000	85.7500	-4.881%	4	1,776	+116.501%
2025-10-30	89.7500	92.2700	88.2000	90.1500	-1.475%	9	1,777	+105.935%
2025-10-29	90.9300	92.3000	90.3400	91.5000	+6.161%	58	1,780	+102.896%
2025-10-28	84.8100	86.1900	84.4700	86.1900	+1.831%	11	1,778	+115.396%
2025-10-27	83.9000	84.6400	81.6400	84.6400	+2.235%	21	1,781	+119.341%
2025-10-24	83.5000	83.5000	82.7900	82.7900	+2.463%	2	1,781	+124.242%
2025-10-23	81.0500	81.0500	80.8000	80.8000	+2.812%	11	1,779	+129.765%
2025-10-22	83.3800	83.3800	78.0000	78.5900	-4.566%	16	1,768	+136.226%
2025-10-21	85.5000	85.5000	82.3500	82.3500	-4.133%	7	1,772	+125.440%
2025-10-20	88.0000	88.0000	85.9000	85.9000	-0.694%	4	1,767	+116.123%
2025-10-17	88.3000	90.2800	85.9000	86.5000	-1.894%	13	1,764	+114.624%
2025-10-16	90.3500	90.3500	87.0000	88.1700	-5.448%	11	1,756	+110.559%
2025-10-15	91.7000	93.6000	91.7000	93.2500	+4.423%	57	1,751	+99.088%
2025-10-14	84.0500	90.2000	84.0500	89.3000	-2.404%	18	1,701	+107.895%
2025-10-13	87.2500	92.6400	85.7100	91.5000	+22.654%	17	1,689	+102.896%
2025-10-10	83.3000	83.3000	74.5000	74.6000	-15.083%	52	1,695	+148.861%
2025-10-09	87.0000	88.6100	86.8000	87.8500	-2.389%	20	1,681	+111.326%
2025-10-08	82.3000	91.5300	82.3000	90.0000	+9.609%	16	1,692	+106.278%
2025-10-07	89.9000	89.9000	81.5000	82.1100	-8.072%	135	1,704	+126.099%
2025-10-06	84.3000	90.2500	84.3000	89.3200	+12.636%	84	1,704	+107.848%
2025-10-03	78.4300	80.7900	76.3500	79.3000	+4.617%	40	1,710	+134.111%
2025-10-02	78.2300	78.2300	74.7000	75.8000	+0.397%	15	1,733	+144.921%
2025-10-01	68.8000	75.5000	68.7000	75.5000	+12.418%	31	1,734	+145.894%
2025-09-30	65.8000	67.1600	65.8000	67.1600	+4.643%	23	1,751	+176.429%
2025-09-29	65.1900	65.1900	64.1800	64.1800	+1.663%	15	1,767	+189.265%
2025-09-26	62.2500	63.5200	62.2500	63.1300	-4.203%	34	1,768	+194.076%
2025-09-25	65.9000	65.9000	65.9000	65.9000	-4.838%	1	1,771	+181.715%
2025-09-24	68.3000	69.3700	66.9000	69.2500	-2.807%	148	1,770	+168.087%
2025-09-23	68.9600	73.6500	68.9600	71.2500	+12.827%	142	1,846	+160.561%
2025-09-22	57.9500	64.9500	57.1500	63.1500	+11.258%	320	1,862	+193.983%
2025-09-19	56.5000	56.7600	54.9500	56.7600	-3.551%	37	1,766	+227.079%
2025-09-18	52.9900	59.3600	52.9900	58.8500	+7.548%	119	1,749	+215.463%
2025-09-17	53.3000	55.3500	53.0000	54.7200	+0.681%	30	1,836	+239.273%
2025-09-16	56.3200	56.3200	53.0000	54.3500	+4.019%	6	1,815	+241.582%
2025-09-15	51.6000	52.8900	51.6000	52.2500	+0.771%	17	1,819	+255.311%
2025-09-12	52.2500	52.2500	51.4500	51.8500	+0.562%	26	1,821	+258.052%
2025-09-11	52.5000	52.9000	51.4000	51.5600	-1.790%	56	1,818	+260.066%
2025-09-10	50.5000	55.3000	50.5000	52.5000	+14.007%	74	1,808	+253.619%
2025-09-09	45.4000	48.0000	45.4000	46.0500	+7.093%	330	1,841	+303.149%
2025-09-08	40.2500	43.0000	40.2500	43.0000	+11.950%	69	1,735	+331.744%
2025-09-05	37.5000	38.4100	37.5000	38.4100	+13.137%	2	1,730	+383.338%
2025-09-04	33.0500	33.9500	33.0500	33.9500	+1.647%	2	1,728	+446.834%
2025-09-03	32.9500	33.5000	32.9500	33.4000	+3.727%	13	1,729	+455.838%
2025-09-02	31.2100	32.2000	31.2100	32.2000	-3.303%	103	1,716	+476.553%
2025-08-29	34.2500	34.6200	33.3000	33.3000	-11.811%	59	1,693	+457.508%
2025-08-28	37.7500	37.7800	37.7500	37.7600	-1.410%	10	1,693	+391.658%
2025-08-27	37.0000	38.3000	37.0000	38.3000	+1.162%	5	1,683	+384.726%
2025-08-26	37.3000	37.8600	37.0500	37.8600	+2.463%	52	1,687	+390.359%
2025-08-25	35.4500	37.2500	35.4500	36.9500	+3.647%	6	1,637	+402.436%
2025-08-22	35.4500	35.6500	35.1300	35.6500	+9.524%	6	1,634	+420.757%
2025-08-21	32.6000	32.6000	32.5500	32.5500	-0.153%	2	1,631	+470.353%
2025-08-20	32.8100	32.9500	31.1400	32.6000	-9.870%	70	1,630	+469.479%
2025-08-19	39.0200	39.0200	36.1700	36.1700	-10.470%	13	1,609	+413.271%
2025-08-18	41.1000	41.1000	40.3200	40.4000	+4.663%	16	1,609	+359.530%
2025-08-15	39.6000	39.6000	38.6000	38.6000	-1.906%	7	1,603	+380.959%
2025-08-14	39.0500	39.7000	39.0300	39.3500	-3.103%	6	1,602	+371.792%
2025-08-13	43.4000	43.4000	40.3000	40.6100	-2.614%	30	1,598	+357.153%
2025-08-12	43.0500	43.3500	41.7000	41.7000	-1.651%	24	1,582	+345.204%
2025-08-11	41.7700	43.5600	41.7700	42.4000	+3.238%	7	1,564	+337.854%
2025-08-08	41.3700	41.3700	40.1000	41.0700	-2.004%	23	1,558	+352.033%
2025-08-07	43.3600	44.9000	41.3500	41.9100	+19.096%	89	1,550	+342.973%
2025-08-06	35.7000	35.9000	35.1900	35.1900	-3.457%	33	1,512	+427.565%
2025-08-05	38.7000	38.7000	35.5000	36.4500	-7.722%	24	1,528	+409.328%
2025-08-04	39.4500	39.8300	39.4500	39.5000	+3.187%	14	1,542	+370.000%
2025-08-01	39.0500	39.9500	37.4000	38.2800	-10.977%	32	1,541	+384.979%
2025-07-31	42.8000	43.0000	42.7000	43.0000	-0.922%	16	1,551	+331.744%
2025-07-30	43.7800	43.7800	43.0000	43.4000	+2.722%	7	1,541	+327.765%
2025-07-29	43.0000	43.0000	42.2500	42.2500	-1.744%	3	1,541	+339.408%
2025-07-28	43.5000	43.5000	42.6000	43.0000	-3.911%	17	1,541	+331.744%
2025-07-25	44.5000	45.3000	44.4600	44.7500	+5.792%	18	1,529	+314.860%
2025-07-24	41.0500	42.3000	41.0500	42.3000	+5.486%	24	1,517	+338.889%
2025-07-23	40.0500	40.1000	39.6500	40.1000	+3.537%	26	1,496	+362.968%
2025-07-22	39.0700	39.0700	38.5500	38.7300	-5.995%	33	1,470	+379.344%
2025-07-21	43.0000	43.0000	41.2000	41.2000	-3.173%	84	1,456	+350.607%
2025-07-18	44.5500	44.5500	41.7000	42.5500	-8.691%	66	1,415	+336.310%
2025-07-17	45.1000	47.6000	44.1000	46.6000	+13.797%	94	1,375	+298.391%
2025-07-16	41.2500	41.2500	40.3500	40.9500	-1.087%	9	1,297	+353.358%
2025-07-15	39.0000	41.4000	39.0000	41.4000	+13.425%	19	1,295	+348.430%
2025-07-14	35.2000	36.5000	35.2000	36.5000	-4.450%	21	1,292	+408.630%
2025-07-11	38.3200	38.3200	37.8000	38.2000	+1.596%	41	1,302	+385.995%
2025-07-10	37.9800	38.0000	37.5000	37.6000	-5.314%	8	1,263	+393.750%
2025-07-09	39.6000	39.7100	39.0000	39.7100	+4.942%	9	1,259	+367.514%
2025-07-08	37.9000	37.9000	37.8400	37.8400	+0.638%	3	1,259	+390.618%
2025-07-07	39.3500	39.3500	37.6000	37.6000	-9.615%	10	1,262	+393.750%
2025-07-03	39.9000	42.7000	39.9000	41.6000	+4.000%	52	1,212	+346.274%
2025-07-02	37.4900	40.0000	37.4900	40.0000	+13.250%	5	1,212	+364.125%
2025-07-01	36.2000	36.2000	34.1200	35.3200	-2.106%	9	1,222	+425.623%
2025-06-30	35.6000	36.4500	35.6000	36.0800	+0.278%	9	1,223	+414.551%
2025-06-27	35.3000	37.9000	35.3000	35.9800	+1.926%	10	1,224	+415.981%
2025-06-26	34.8700	35.3000	34.7000	35.3000	+2.319%	4	1,218	+425.921%
2025-06-25	34.0000	35.4500	34.0000	34.5000	+4.545%	25	1,219	+438.116%
2025-06-24	30.9000	33.0000	30.9000	33.0000	+17.857%	5	1,209	+462.576%
2025-06-23	27.2500	28.1000	27.0000	28.0000	+3.704%	16	1,210	+563.036%
2025-06-20	28.7500	28.7500	27.0000	27.0000	-12.706%	8	1,208	+587.593%
2025-06-18	30.9000	31.4000	30.9000	30.9300	+0.422%	6	1,212	+500.226%
2025-06-17	31.4500	31.4500	30.6600	30.8000	-2.532%	5	1,212	+502.760%
2025-06-16	30.9500	32.4500	30.9500	31.6000	+6.577%	14	1,211	+487.500%
2025-06-13	30.2200	30.3500	29.6500	29.6500	-7.344%	92	1,210	+526.138%
2025-06-12	32.0000	32.0000	32.0000	32.0000	+4.031%	1	1,188	+480.156%
2025-06-11	31.6800	32.6500	30.7600	30.7600	+2.533%	56	1,188	+503.544%
2025-06-10	29.7000	30.0000	28.8300	30.0000	+8.774%	43	1,231	+518.833%
2025-06-09	27.7000	28.0300	27.5800	27.5800	+3.219%	11	1,243	+573.133%
2025-06-06	25.9900	26.7500	25.9900	26.7200	+1.790%	76	1,241	+594.798%
2025-06-05	26.9500	26.9500	26.2500	26.2500	+3.550%	7	1,221	+607.238%
2025-06-04	24.9500	25.9000	23.6500	25.3500	+19.575%	32	1,220	+632.347%
2025-05-30	21.1400	21.2000	21.1400	21.2000	-8.817%	8	1,222	+775.708%
2025-05-29	24.0000	24.0000	23.2500	23.2500	+1.087%	6	1,225	+698.495%
2025-05-28	22.3400	23.0000	22.3400	23.0000	-1.288%	28	1,227	+707.174%
2025-05-27	22.2000	23.3000	22.2000	23.3000	+2.643%	3	1,226	+696.781%
2025-05-22	22.0500	22.7000	21.7500	22.7000	+8.353%	3	1,228	+717.841%
2025-05-20	20.9500	20.9500	20.9500	20.9500	+0.048%	1	1,227	+786.158%
2025-05-19	20.5500	20.9400	20.5500	20.9400	-1.966%	14	1,227	+786.581%
2025-05-16	21.4500	21.4500	21.3600	21.3600	-1.748%	4	1,230	+769.148%
2025-05-15	21.2000	21.9000	21.0000	21.7400	-1.182%	18	1,230	+753.956%
2025-05-14	22.4400	22.7500	22.0000	22.0000	+3.286%	16	1,247	+743.864%
2025-05-13	20.1400	21.3000	20.1400	21.3000	+11.227%	7	1,248	+771.596%
2025-05-12	18.4000	19.1500	18.2500	19.1500	+21.279%	13	1,252	+869.452%
2025-05-09	16.7000	16.9600	15.7900	15.7900	+1.871%	102	1,250	+1,075.744%
2025-05-08	15.1100	15.7000	14.9800	15.5000	+3.402%	13	1,278	+1,097.742%
2025-05-07	14.9400	15.0000	14.4500	14.9900	-2.026%	17	1,269	+1,138.492%
2025-05-06	14.6100	15.3000	14.6100	15.3000	-4.851%	46	1,258	+1,113.399%
2025-05-05	16.7000	16.7000	16.0000	16.0800	-7.320%	16	1,227	+1,054.540%
2025-05-02	16.7500	17.3500	16.1000	17.3500	+18.836%	230	1,235	+970.029%
2025-05-01	13.7500	14.6000	13.7500	14.6000	+22.896%	16	1,198	+1,171.575%
2025-04-29	11.0000	11.8800	11.0000	11.8800	+8.000%	557	1,195	+1,462.710%
2025-04-28	11.0000	11.0000	10.7500	11.0000	-6.780%	8	778	+1,587.727%
2025-04-25	11.8000	11.8000	11.8000	11.8000	+9.767%	4	782	+1,473.305%
2025-04-24	10.3500	10.7500	10.3500	10.7500	+7.500%	2	782	+1,626.977%
2025-04-23	9.9000	10.1000	9.9000	10.0000	+16.959%	10	781	+1,756.500%
2025-04-22	8.5000	8.7500	8.3500	8.5500	+4.908%	22	775	+2,071.345%
2025-04-21	7.6000	8.1500	7.6000	8.1500	-11.892%	16	771	+2,177.914%
2025-04-17	9.0000	9.2500	9.0000	9.2500	+9.467%	53	768	+1,907.027%
2025-04-16	8.9500	9.0800	8.4500	8.4500	-17.157%	213	768	+2,097.041%
2025-04-15	10.6100	10.6500	10.2000	10.2000	+1.190%	200	858	+1,720.098%
2025-04-14	10.0400	10.3500	10.0400	10.0800	+4.456%	5	748	+1,741.766%
2025-04-10	10.1000	10.1000	9.3500	9.6500	-17.167%	5	749	+1,823.834%
2025-04-09	7.7700	11.6500	7.6000	11.6500	+49.359%	48	752	+1,493.562%
2025-04-08	9.0000	9.0000	7.4500	7.8000	-8.235%	17	729	+2,280.128%
2025-04-07	6.4000	9.9200	6.4000	8.5000	-4.063%	25	723	+2,084.118%
2025-04-04	10.0000	10.0600	8.3000	8.8600	-24.596%	260	703	+1,995.372%
2025-04-03	12.0500	12.2900	11.7400	11.7500	-22.185%	124	601	+1,480.000%
2025-04-02	13.9000	15.1000	13.9000	15.1000	+7.244%	156	537	+1,129.470%
2025-04-01	13.6500	14.0800	13.6500	14.0800	+3.911%	2	416	+1,218.537%
2025-03-31	12.5000	13.5500	12.5000	13.5500	-0.950%	23	415	+1,270.111%
2025-03-28	14.3800	14.3800	13.6800	13.6800	-6.875%	60	402	+1,257.091%
2025-03-27	15.0000	15.1500	14.4000	14.6900	-7.025%	29	399	+1,163.785%
2025-03-26	15.8500	15.8500	15.8000	15.8000	-16.091%	13	395	+1,075.000%
2025-03-25	18.7000	18.8300	18.7000	18.8300	-3.485%	2	394	+885.927%
2025-03-24	18.8000	19.7500	18.4500	19.5100	+13.430%	21	393	+851.563%
2025-03-21	17.5000	17.5000	17.2000	17.2000	-4.867%	18	396	+979.360%
2025-03-20	18.3200	18.3200	18.0800	18.0800	+9.576%	2	387	+926.825%
2025-03-19	16.6300	16.9000	16.4000	16.5000	-5.714%	18	386	+1,025.152%
2025-03-18	17.5000	17.5000	17.5000	17.5000	-1.685%	5	381	+960.857%
2025-03-17	17.6400	17.8000	17.6400	17.8000	+4.399%	6	381	+942.978%
2025-03-14	17.0300	17.2800	17.0300	17.0500	-0.292%	24	375	+988.856%
2025-03-13	16.8200	17.4500	16.5500	17.1000	-9.043%	156	280	+985.673%
2025-03-12	19.2500	19.7000	18.7500	18.8000	+7.675%	12	280	+887.500%
2025-03-11	17.8100	17.8100	16.9000	17.4600	+0.925%	24	273	+963.288%
2025-03-10	18.5000	18.5000	16.7100	17.3000	-10.779%	23	276	+973.121%
2025-03-07	19.4000	19.4000	19.0000	19.3900	-5.183%	50	279	+857.452%
2025-03-06	21.5000	21.8500	20.4200	20.4500	-10.307%	36	285	+807.824%
2025-03-05	22.5500	22.8000	22.2000	22.8000	+8.571%	8	265	+714.254%
2025-03-04	21.2000	22.2000	19.4500	21.0000	+15.575%	25	262	+784.048%
2025-03-03	21.2200	22.0500	18.1500	18.1700	-13.476%	50	256	+921.739%
2025-02-28	19.3000	21.9000	19.3000	21.0000	-4.848%	48	211	+784.048%
2025-02-27	25.3000	25.3000	22.0700	22.0700	-16.999%	23	196	+741.187%
2025-02-26	27.5000	27.5000	26.5900	26.5900	+4.275%	2	188	+598.195%
2025-02-25	25.6000	25.8000	25.0000	25.5000	-5.028%	10	187	+628.039%
2025-02-24	27.0000	27.0500	26.8500	26.8500	-8.983%	4	187	+591.434%
2025-02-21	29.9000	29.9000	28.7500	29.5000	0.000%	16	187	+529.322%
2025-02-20	29.5000	29.5000	29.5000	29.5000	-3.595%	1	188	+529.322%
2025-02-19	31.0000	31.0000	30.6000	30.6000	-4.375%	3	188	+506.699%
2025-02-18	33.4000	33.4000	31.5000	32.0000	-6.048%	15	188	+480.156%
2025-02-12	34.0300	34.0600	34.0300	34.0600	-5.389%	2	188	+445.068%
2025-02-11	34.8000	36.0000	34.8000	36.0000	+1.695%	4	188	+415.694%
2025-02-10	35.0000	35.4000	35.0000	35.4000	+1.143%	5	190	+424.435%
2025-02-07	37.5500	37.5500	34.7000	35.0000	-3.315%	14	187	+430.429%
2025-02-06	36.2000	36.2000	36.2000	36.2000	+0.556%	2	187	+412.845%
2025-02-05	36.0000	36.0000	36.0000	36.0000	+8.761%	5	189	+415.694%
2025-02-03	32.0000	33.1000	31.5000	33.1000	-15.128%	10	194	+460.876%
2025-01-31	39.0000	39.0000	39.0000	39.0000	+7.914%	10	194	+376.026%
2025-01-30	36.1400	36.1400	36.1400	36.1400	+10.217%	2	199	+413.697%
2025-01-29	32.7000	32.9600	32.3200	32.7900	+4.095%	6	197	+466.179%
2025-01-28	30.0000	31.5000	29.1000	31.5000	+11.229%	23	194	+489.365%
2025-01-27	31.6000	33.0000	26.6000	28.3200	-33.677%	34	177	+555.544%
2025-01-24	42.7000	42.7000	42.7000	42.7000	-1.386%	2	167	+334.778%
2025-01-22	44.0000	44.0000	43.3000	43.3000	+9.482%	7	167	+328.753%