Dark

TSM20270115C300
TSM Jan 15 2027 300.00 Call (TSM270115C00300000)
option OPRA

EOD

Jul 30, 2026

119.20+23.973%(+23.05)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	115.2500	119.2000	115.1500	119.2000	+23.973%	41	5,565	0.000%
2026-07-29	102.0000	103.6600	96.1500	96.1500	-13.767%	12	5,551	+23.973%
2026-07-28	105.1500	111.6000	102.5500	111.5000	+1.318%	37	5,552	+6.906%
2026-07-27	110.6300	110.6300	108.0000	110.0500	-14.358%	12	5,580	+8.314%
2026-07-24	128.5000	128.5000	128.5000	128.5000	-8.994%	1	5,582	-7.237%
2026-07-22	141.2000	141.2000	141.2000	141.2000	-0.212%	1	5,582	-15.581%
2026-07-21	134.9000	141.5000	134.9000	141.5000	+16.279%	4	5,583	-15.760%
2026-07-20	123.6000	123.6000	121.6900	121.6900	+1.155%	12	5,586	-2.046%
2026-07-17	111.9600	120.3000	109.0000	120.3000	-3.760%	13	5,596	-0.914%
2026-07-16	129.5000	129.5000	122.5000	125.0000	-8.559%	20	5,599	-4.640%
2026-07-15	138.9300	138.9300	128.9000	136.7000	-1.796%	35	5,599	-12.802%
2026-07-14	139.5000	139.5000	137.0000	139.2000	-0.571%	9	5,610	-14.368%
2026-07-13	146.0000	148.8000	140.0000	140.0000	-8.377%	35	5,609	-14.857%
2026-07-10	152.8000	152.8000	152.8000	152.8000	-1.673%	1	5,596	-21.990%
2026-07-09	158.0000	158.0000	155.4000	155.4000	-1.019%	6	5,596	-23.295%
2026-07-08	155.0000	157.0000	149.2000	157.0000	+4.298%	9	5,600	-24.076%
2026-07-07	156.0800	156.0800	149.4000	150.5300	-14.150%	26	5,599	-20.813%
2026-07-06	172.0000	175.3400	172.0000	175.3400	+16.119%	5	5,599	-32.018%
2026-07-02	151.0000	151.0000	151.0000	151.0000	-7.572%	5	5,592	-21.060%
2026-07-01	181.5600	181.5600	163.3700	163.3700	-13.240%	6	5,592	-27.037%
2026-06-30	174.3700	188.3000	174.3700	188.3000	+11.420%	14	5,592	-36.697%
2026-06-29	169.0000	169.0000	169.0000	169.0000	+10.551%	4	5,604	-29.467%
2026-06-26	142.7000	152.8800	142.7000	152.8700	-1.323%	9	5,604	-22.025%
2026-06-25	155.9000	160.2100	154.9200	154.9200	-2.123%	11	5,603	-23.057%
2026-06-24	161.9200	161.9300	158.2800	158.2800	+0.629%	6	5,610	-24.690%
2026-06-23	158.2700	163.7200	157.2900	157.2900	-14.762%	9	5,611	-24.216%
2026-06-22	187.0000	187.0000	184.2000	184.5300	+3.176%	11	5,613	-35.403%
2026-06-18	166.8500	179.5000	166.8500	178.8500	+13.505%	28	5,631	-33.352%
2026-06-17	159.9500	159.9500	157.5700	157.5700	+4.767%	6	5,631	-24.351%
2026-06-16	151.5000	151.5000	148.0500	150.4000	-5.290%	4	5,631	-20.745%
2026-06-15	153.5000	158.8000	152.5000	158.8000	+10.262%	7	5,637	-24.937%
2026-06-12	144.0200	144.0200	144.0200	144.0200	+3.463%	1	5,637	-17.234%
2026-06-11	141.0000	141.0000	139.2000	139.2000	+5.215%	2	5,637	-14.368%
2026-06-10	135.5200	135.7500	132.3000	132.3000	+0.992%	8	5,638	-9.902%
2026-06-09	150.3000	150.3000	130.0000	131.0000	-12.421%	14	5,638	-9.008%
2026-06-08	144.0500	149.5800	144.0500	149.5800	+8.000%	3	5,646	-20.310%
2026-06-05	146.0000	149.0000	138.5000	138.5000	-14.569%	10	5,649	-13.935%
2026-06-04	152.4000	163.7000	152.4000	162.1200	+1.892%	54	5,650	-26.474%
2026-06-03	158.5800	159.1100	158.5800	159.1100	-2.026%	162	5,702	-25.083%
2026-06-02	161.0000	165.0000	159.0000	162.4000	+2.042%	6	5,862	-26.601%
2026-06-01	150.0000	165.0000	150.0000	159.1500	+13.980%	48	5,868	-25.102%
2026-05-29	138.2500	140.5100	138.2500	139.6300	-2.357%	23	5,880	-14.632%
2026-05-28	137.9000	143.5000	137.9000	143.0000	+0.570%	40	5,898	-16.643%
2026-05-27	148.0000	148.0000	142.0000	142.1900	+7.720%	12	5,933	-16.169%
2026-05-26	131.9500	134.4100	131.2400	132.0000	+4.513%	7	5,940	-9.697%
2026-05-22	127.7800	128.0400	126.3000	126.3000	-2.411%	4	5,941	-5.622%
2026-05-21	127.5500	129.4200	127.5500	129.4200	+4.607%	2	5,944	-7.897%
2026-05-20	120.0000	123.7200	120.0000	123.7200	+4.493%	11	5,944	-3.653%
2026-05-19	113.2400	118.5000	111.0000	118.4000	-0.152%	6	5,955	+0.676%
2026-05-18	120.4100	120.4100	118.5800	118.5800	-6.850%	2	5,955	+0.523%
2026-05-15	128.1000	129.1000	127.3000	127.3000	-9.169%	17	5,955	-6.363%
2026-05-14	132.0500	140.6300	132.0500	140.1500	+14.548%	16	5,945	-14.948%
2026-05-13	118.0000	124.5000	116.3000	122.3500	+3.450%	20	5,947	-2.575%
2026-05-12	120.9000	123.9500	112.3000	118.2700	-6.506%	30	5,947	+0.786%
2026-05-11	126.7500	129.0000	125.0300	126.5000	-4.507%	16	5,947	-5.771%
2026-05-08	135.7800	136.0000	126.9500	132.4700	-1.604%	30	5,935	-10.017%
2026-05-07	138.8000	139.0500	132.4000	134.6300	-4.178%	16	5,951	-11.461%
2026-05-06	127.1300	140.5000	127.1300	140.5000	+18.316%	58	5,945	-15.160%
2026-05-05	122.9700	122.9700	118.4500	118.7500	-4.848%	23	5,958	+0.379%
2026-05-04	126.4500	126.8800	122.0000	124.8000	+1.596%	41	5,965	-4.487%
2026-05-01	122.0500	126.9500	121.6200	122.8400	+1.773%	28	5,990	-2.963%
2026-04-30	119.7300	121.0000	111.3000	120.7000	-0.207%	42	5,990	-1.243%
2026-04-29	118.4200	120.9500	117.4000	120.9500	+0.918%	7	5,984	-1.447%
2026-04-28	120.0300	123.8400	114.8700	119.8500	-6.840%	88	5,987	-0.542%
2026-04-27	134.9500	134.9500	128.0000	128.6500	+1.395%	13	5,996	-7.346%
2026-04-24	120.7000	132.0000	118.5500	126.8800	+17.232%	62	5,995	-6.053%
2026-04-23	111.5800	114.3000	104.6000	108.2300	-2.452%	323	6,019	+10.136%
2026-04-22	100.0000	113.5500	99.6400	110.9500	+14.974%	17	6,120	+7.436%
2026-04-21	97.5000	97.5100	95.0000	96.5000	+1.047%	14	6,118	+23.523%
2026-04-20	98.6500	98.7000	95.0000	95.5000	-0.954%	26	6,118	+24.817%
2026-04-17	102.0000	102.0000	96.0000	96.4200	+1.335%	17	6,103	+23.626%
2026-04-16	97.7500	98.2500	94.2000	95.1500	-8.851%	29	6,103	+25.276%
2026-04-15	106.5000	106.5000	104.3900	104.3900	-3.343%	8	6,102	+14.187%
2026-04-14	104.8200	109.2500	104.4900	108.0000	+8.000%	42	6,109	+10.370%
2026-04-13	101.1800	101.1800	98.4700	100.0000	-2.153%	102	6,129	+19.200%
2026-04-10	105.2500	107.6200	102.2000	102.2000	+4.392%	40	6,129	+16.634%
2026-04-09	96.4500	98.5000	95.5000	97.9000	+0.824%	12	6,129	+21.757%
2026-04-08	101.5000	101.5000	94.3600	97.1000	+19.877%	19	6,125	+22.760%
2026-04-07	80.5500	81.0000	76.5000	81.0000	+2.208%	25	6,132	+47.160%
2026-04-06	81.3000	82.0000	78.6300	79.2500	+0.571%	23	6,130	+50.410%
2026-04-02	73.9000	78.8000	73.9000	78.8000	-2.342%	28	6,130	+51.269%
2026-04-01	81.3000	86.4000	80.4500	80.6900	+3.382%	25	6,130	+47.726%
2026-03-31	70.0000	78.5500	70.0000	78.0500	+25.684%	26	6,135	+52.723%
2026-03-30	68.7600	69.1300	62.1000	62.1000	-13.268%	51	6,134	+91.948%
2026-03-27	72.1500	72.1500	68.8100	71.6000	+0.491%	18	6,134	+66.480%
2026-03-26	78.5000	78.5000	71.2500	71.2500	-18.009%	49	6,129	+67.298%
2026-03-25	85.9900	87.2500	85.5000	86.9000	+4.447%	17	6,141	+37.169%
2026-03-24	79.9000	83.8500	79.9000	83.2000	+4.261%	11	6,154	+43.269%
2026-03-23	74.8000	82.0000	74.8000	79.8000	+10.603%	33	6,154	+49.373%
2026-03-20	72.7000	74.0000	70.7700	72.1500	-4.639%	106	6,176	+65.211%
2026-03-19	72.9000	76.7300	70.0000	75.6600	-5.720%	171	6,191	+57.547%
2026-03-18	82.5000	82.6000	79.7000	80.2500	-3.742%	66	6,247	+48.536%
2026-03-17	80.6700	83.8500	80.6700	83.3700	+4.317%	30	6,187	+42.977%
2026-03-16	81.7500	82.0000	79.7000	79.9200	+1.874%	25	6,168	+49.149%
2026-03-13	83.0000	83.0000	78.0000	78.4500	-2.243%	31	6,160	+51.944%
2026-03-12	85.0000	85.0000	79.7000	80.2500	-12.582%	36	6,156	+48.536%
2026-03-11	91.6000	94.4100	91.6000	91.8000	+5.931%	10	6,129	+29.847%
2026-03-10	88.5000	91.0000	86.0000	86.6600	+2.593%	19	6,132	+37.549%
2026-03-09	80.5500	85.1000	78.5500	84.4700	+3.050%	49	6,129	+41.115%
2026-03-06	85.5900	88.7500	81.5000	81.9700	-9.923%	47	6,186	+45.419%
2026-03-05	95.0000	95.0000	85.9000	91.0000	-4.211%	1,210	6,177	+30.989%
2026-03-04	95.0500	97.3200	94.7500	95.0000	0.000%	36	5,951	+25.474%
2026-03-03	91.9800	95.0000	87.7000	95.0000	-12.216%	57	5,968	+25.474%
2026-03-02	103.1500	109.2000	103.1500	108.2200	-1.975%	68	5,996	+10.146%
2026-02-27	110.8900	110.8900	109.2000	110.4000	-0.514%	20	6,022	+7.971%
2026-02-26	116.0000	116.0000	109.0900	110.9700	-9.301%	25	6,020	+7.416%
2026-02-25	121.8000	123.0000	120.0000	122.3500	+0.460%	34	6,015	-2.575%
2026-02-24	116.0000	122.9600	116.0000	121.7900	+13.791%	48	6,015	-2.127%
2026-02-23	104.8500	109.2800	104.8500	107.0300	+0.028%	15	5,997	+11.371%
2026-02-20	102.0000	108.0000	102.0000	107.0000	+9.128%	11	6,000	+11.402%
2026-02-19	98.2900	99.3300	97.8900	98.0500	-5.766%	60	6,004	+21.571%
2026-02-18	103.9800	106.0000	103.9800	104.0500	+1.512%	4	6,045	+14.560%
2026-02-17	101.3600	102.6500	97.2000	102.5000	-2.705%	461	6,044	+16.293%
2026-02-13	107.2000	107.2000	104.7500	105.3500	-0.425%	18	6,110	+13.147%
2026-02-12	110.8000	114.0000	102.5000	105.8000	-3.511%	152	6,110	+12.665%
2026-02-11	104.5100	113.0000	104.5100	109.6500	+10.201%	213	6,159	+8.710%
2026-02-10	98.6500	100.1000	94.7400	99.5000	+5.626%	98	6,174	+19.799%
2026-02-09	90.0000	95.0500	90.0000	94.2000	+7.867%	65	6,180	+26.539%
2026-02-06	83.1500	87.7100	83.1500	87.3300	+17.695%	58	6,168	+36.494%
2026-02-05	67.0300	76.2000	67.0300	74.2000	+4.507%	113	6,186	+60.647%
2026-02-04	76.0000	78.1500	66.0000	71.0000	-8.091%	196	6,112	+67.887%
2026-02-03	82.7000	82.7000	73.0000	77.2500	-4.453%	67	6,073	+54.304%
2026-02-02	72.0000	82.6500	72.0000	80.8500	+12.058%	93	6,058	+47.434%
2026-01-30	76.9300	77.9200	72.1500	72.1500	-10.037%	55	6,061	+65.211%
2026-01-29	81.4500	81.4500	73.1500	80.2000	-2.492%	105	6,046	+48.628%
2026-01-28	83.3800	83.3800	78.7000	82.2500	+2.980%	49	5,988	+44.924%
2026-01-27	75.6500	80.1400	75.6500	79.8700	+6.493%	26	6,003	+49.243%
2026-01-26	74.3000	75.5600	74.3000	75.0000	-1.871%	10	5,991	+58.933%
2026-01-23	76.8000	78.0000	75.4000	76.4300	+6.970%	23	5,986	+55.960%
2026-01-22	75.6500	76.5000	71.4500	71.4500	0.000%	23	5,977	+66.830%
2026-01-21	74.1000	76.1500	71.4500	71.4500	-0.557%	79	5,982	+66.830%
2026-01-20	80.3000	82.5500	71.8500	71.8500	-13.402%	114	5,947	+65.901%
2026-01-16	87.8000	89.0000	82.9400	82.9700	+0.326%	56	5,901	+43.666%
2026-01-15	82.0300	89.5000	79.0000	82.7000	+15.989%	272	5,901	+44.135%
2026-01-14	74.0500	75.0000	70.5300	71.3000	-5.812%	153	5,964	+67.181%
2026-01-13	76.6000	77.5800	75.2500	75.7000	-0.290%	65	5,915	+57.464%
2026-01-12	70.6300	77.0000	69.8000	75.9200	+8.194%	73	5,901	+57.007%
2026-01-09	67.2000	70.1700	67.0000	70.1700	+7.639%	45	5,852	+69.873%
2026-01-08	70.3400	70.3400	65.0500	65.1900	-3.063%	17	5,825	+82.850%
2026-01-07	70.6700	70.6700	67.1900	67.2500	-7.241%	42	5,830	+77.249%
2026-01-06	74.5200	76.7600	71.5000	72.5000	+4.317%	66	5,830	+64.414%
2026-01-05	73.7500	74.2200	69.3800	69.5000	+3.208%	85	5,846	+71.511%
2026-01-02	60.6700	69.2000	60.6700	67.3400	+21.662%	249	5,855	+77.012%
2025-12-31	54.6000	57.2000	54.6000	55.3500	+5.852%	85	5,904	+115.357%
2025-12-30	53.5500	54.7500	52.2900	52.2900	-2.987%	34	5,904	+127.959%
2025-12-29	54.0000	54.5000	51.5000	53.9000	-2.000%	37	5,890	+121.150%
2025-12-26	52.2500	55.4400	52.2500	55.0000	+4.962%	341	5,877	+116.727%
2025-12-24	52.0000	52.4000	51.0000	52.4000	+2.005%	18	5,760	+127.481%
2025-12-23	48.7500	51.8000	48.7500	51.3700	+7.132%	41	5,760	+132.042%
2025-12-22	49.0000	50.5500	47.6700	47.9500	+3.163%	44	5,739	+148.592%
2025-12-19	45.6300	47.5500	45.5700	46.4800	+4.921%	45	5,732	+156.454%
2025-12-18	43.6000	45.2300	42.8000	44.3000	+9.248%	344	5,729	+169.074%
2025-12-17	44.8000	44.9300	39.4000	40.5500	-10.879%	414	5,395	+193.958%
2025-12-16	46.7000	46.8500	44.7700	45.5000	-3.704%	67	5,449	+161.978%
2025-12-15	51.6000	51.6000	47.2500	47.2500	-5.557%	432	5,453	+152.275%
2025-12-12	55.5100	55.5100	50.0000	50.0300	-15.203%	22	5,049	+138.257%
2025-12-11	60.0000	60.0000	56.2000	59.0000	-7.813%	38	5,034	+102.034%
2025-12-10	58.5000	64.0000	57.0000	64.0000	+10.250%	62	5,025	+86.250%
2025-12-09	55.8000	58.2000	54.8500	58.0500	+3.476%	103	5,021	+105.340%
2025-12-08	54.5000	56.7500	53.3000	56.1000	+10.216%	662	5,077	+112.478%
2025-12-05	51.5900	55.0000	50.9000	50.9000	+3.539%	23	4,581	+134.185%
2025-12-04	49.5900	50.5500	49.0000	49.1600	-3.984%	70	4,579	+142.474%
2025-12-03	51.0000	51.8000	50.1500	51.2000	+1.386%	66	4,564	+132.813%
2025-12-02	51.5400	51.5400	48.6000	50.5000	+5.186%	378	4,566	+136.040%
2025-12-01	47.2100	49.8900	47.1000	48.0100	-3.710%	53	4,478	+148.282%
2025-11-28	49.5000	49.8600	49.5000	49.8600	-1.169%	7	4,469	+139.069%
2025-11-26	49.5000	51.0000	49.0000	50.4500	+8.822%	32	4,450	+136.274%
2025-11-25	41.8800	46.3600	41.8800	46.3600	+0.783%	31	4,450	+157.118%
2025-11-24	43.5000	46.9400	43.5000	46.0000	+9.943%	46	4,424	+159.130%
2025-11-21	42.2500	43.5000	39.0000	41.8400	-7.943%	72	4,419	+184.895%
2025-11-20	52.0000	52.0500	45.4500	45.4500	-3.298%	51	4,412	+162.266%
2025-11-19	44.8500	47.0000	44.8500	47.0000	+6.818%	43	4,445	+153.617%
2025-11-18	44.0000	44.8000	41.3000	44.0000	-6.283%	72	4,459	+170.909%
2025-11-17	45.8000	47.4100	45.0000	46.9500	-0.698%	40	4,429	+153.887%
2025-11-14	42.6000	48.6600	42.6000	47.2800	+3.164%	107	4,415	+152.115%
2025-11-13	51.0000	51.0000	45.8300	45.8300	-10.401%	85	4,423	+160.092%
2025-11-12	53.7100	53.7100	51.1500	51.1500	-1.805%	39	4,416	+133.040%
2025-11-11	53.6500	53.6500	51.5000	52.0900	-3.893%	35	4,387	+128.835%
2025-11-10	55.0000	55.0000	52.1800	54.2000	+10.364%	110	4,371	+119.926%
2025-11-07	49.4000	49.5500	45.6000	49.1100	-5.558%	104	4,413	+142.720%
2025-11-06	55.0000	55.0800	51.6800	52.0000	-9.565%	61	4,400	+129.231%
2025-11-05	55.0000	58.0000	55.0000	57.5000	+0.877%	20	4,406	+107.304%
2025-11-04	58.6700	61.4500	56.9500	57.0000	-10.377%	213	4,399	+109.123%
2025-11-03	62.0000	67.0000	62.0000	63.6000	+3.837%	124	4,456	+87.421%
2025-10-31	62.0000	62.3000	59.4500	61.2500	-3.619%	31	4,456	+94.612%
2025-10-30	63.0000	65.0200	61.5200	63.5500	-1.656%	130	4,448	+87.569%
2025-10-29	64.1000	65.3000	62.2500	64.6200	+5.502%	112	4,448	+84.463%
2025-10-28	58.0000	61.2500	57.8700	61.2500	+4.737%	206	4,477	+94.612%
2025-10-27	59.0000	59.2500	56.6800	58.4800	+2.596%	43	4,448	+103.830%
2025-10-24	58.1500	59.2000	57.0000	57.0000	+3.167%	170	4,448	+109.123%
2025-10-23	56.3500	57.0000	54.7500	55.2500	+2.886%	34	4,391	+115.747%
2025-10-22	57.9400	57.9400	52.6500	53.7000	-6.884%	53	4,375	+121.974%
2025-10-21	59.3500	59.9000	57.1500	57.6700	-3.883%	82	4,364	+106.693%
2025-10-20	63.0000	63.7300	60.0000	60.0000	+0.671%	58	4,313	+98.667%
2025-10-17	64.6500	65.3500	59.6000	59.6000	-6.142%	73	4,328	+100.000%
2025-10-16	66.3800	66.9000	62.0000	63.5000	-5.224%	180	4,301	+87.717%
2025-10-15	65.0000	67.1000	64.3000	67.0000	+11.019%	381	4,213	+77.910%
2025-10-14	58.9000	64.3000	58.5000	60.3500	-9.466%	111	4,423	+97.514%
2025-10-13	62.0000	66.8600	58.0000	66.6600	+27.530%	39	4,350	+78.818%
2025-10-10	62.3000	62.3000	51.7500	52.2700	-14.311%	111	4,350	+128.047%
2025-10-09	62.2400	63.4000	60.5000	61.0000	-2.944%	208	4,336	+95.410%
2025-10-08	59.0000	65.0000	58.8500	62.8500	+12.332%	169	4,170	+89.658%
2025-10-07	64.0200	64.7500	55.8600	55.9500	-10.265%	219	3,997	+113.047%
2025-10-06	56.5500	63.5800	56.5500	62.3500	+17.642%	205	3,997	+91.179%
2025-10-03	54.2500	54.8000	52.1100	53.0000	+4.433%	171	4,005	+124.906%
2025-10-02	54.6000	54.6000	50.0000	50.7500	+0.197%	778	3,989	+134.877%
2025-10-01	45.0000	50.6500	45.0000	50.6500	+16.840%	145	3,625	+135.341%
2025-09-30	43.0000	43.3500	42.3200	43.3500	+4.710%	22	3,621	+174.971%
2025-09-29	42.8000	44.4700	41.4000	41.4000	+2.985%	92	3,613	+187.923%
2025-09-26	40.6300	40.6300	39.9000	40.2000	-7.159%	75	3,602	+196.517%
2025-09-25	41.4500	43.6000	40.7500	43.3000	-3.240%	78	3,577	+175.289%
2025-09-24	44.5500	45.5500	44.1000	44.7500	-3.970%	26	3,568	+166.369%
2025-09-23	45.7100	48.7500	44.4000	46.6000	+14.694%	199	3,553	+155.794%
2025-09-22	35.8000	42.0000	35.8000	40.6300	+18.489%	215	3,478	+193.379%
2025-09-19	34.7000	34.7000	33.7500	34.2900	-7.449%	6	3,288	+247.623%
2025-09-18	31.6500	37.0500	31.0000	37.0500	+11.596%	22	3,288	+221.727%
2025-09-17	32.6000	33.5000	31.9900	33.2000	+0.302%	26	3,280	+259.036%
2025-09-16	33.5000	34.0000	32.0000	33.1000	+6.090%	13	3,276	+260.121%
2025-09-15	31.5700	32.0200	31.2000	31.2000	-0.732%	71	3,276	+282.051%
2025-09-12	31.2300	31.4300	30.9700	31.4300	+1.551%	15	3,247	+279.255%
2025-09-11	31.7000	32.2000	30.8500	30.9500	-3.130%	12	3,245	+285.137%
2025-09-10	30.0000	33.4000	30.0000	31.9500	+18.817%	104	3,242	+273.083%
2025-09-09	26.3900	27.9000	26.0000	26.8900	+11.346%	66	3,266	+343.287%
2025-09-08	22.7500	24.1500	22.7500	24.1500	+9.773%	61	3,266	+393.582%
2025-09-05	22.0000	22.0000	22.0000	22.0000	+16.711%	1	3,253	+441.818%
2025-09-04	18.3800	18.8500	18.3800	18.8500	+4.144%	257	3,253	+532.361%
2025-09-03	18.1000	18.1000	18.1000	18.1000	+5.539%	4	2,999	+558.564%
2025-09-02	15.5500	17.1500	15.3500	17.1500	-8.970%	48	2,999	+595.044%
2025-08-29	18.4000	18.8400	18.4000	18.8400	-10.922%	8	3,019	+532.696%
2025-08-28	20.5000	21.1500	20.4600	21.1500	+1.781%	17	3,019	+463.593%
2025-08-27	20.2500	20.7800	20.2500	20.7800	-2.897%	13	3,034	+473.628%
2025-08-26	21.2400	21.4000	21.2400	21.4000	+3.883%	3	3,027	+457.009%
2025-08-25	19.5000	20.6000	19.5000	20.6000	+5.858%	3	3,027	+478.641%
2025-08-22	19.5000	19.5000	19.4600	19.4600	+8.715%	4	3,024	+512.539%
2025-08-21	17.7500	17.9000	17.7500	17.9000	-0.721%	2	3,025	+565.922%
2025-08-20	17.1000	18.1000	16.9000	18.0300	-12.856%	83	3,025	+561.120%
2025-08-19	21.1400	21.1400	20.5500	20.6900	-10.626%	35	3,017	+476.124%
2025-08-18	23.6300	23.6300	23.1500	23.1500	+2.343%	154	3,044	+414.903%
2025-08-15	22.4000	22.6200	22.1400	22.6200	-4.153%	5	3,077	+426.967%
2025-08-14	22.0000	23.6000	22.0000	23.6000	+0.340%	61	3,078	+405.085%
2025-08-13	25.1200	25.1200	22.9300	23.5200	-3.010%	19	3,088	+406.803%
2025-08-12	24.7000	24.7000	24.0000	24.2500	-1.423%	19	3,081	+391.546%
2025-08-11	24.5000	25.1700	24.5000	24.6000	+4.681%	10	3,076	+384.553%
2025-08-08	24.5000	24.5000	23.2000	23.5000	-7.735%	7	3,068	+407.234%
2025-08-07	25.5500	26.1500	25.4700	25.4700	+25.778%	12	3,065	+368.002%
2025-08-06	20.3100	20.7000	19.5000	20.2500	-5.152%	69	3,056	+488.642%
2025-08-05	21.3500	21.3500	21.3500	21.3500	-5.322%	2	3,033	+458.314%
2025-08-04	22.8000	22.8000	22.5500	22.5500	-3.632%	3	3,033	+428.603%
2025-08-01	23.0000	23.4000	21.0500	23.4000	-8.235%	19	3,033	+409.402%
2025-07-31	26.9000	26.9000	24.5000	25.5000	+2.000%	82	3,042	+367.451%
2025-07-30	26.0000	26.0000	25.0000	25.0000	-1.768%	16	3,038	+376.800%
2025-07-29	25.0000	25.7000	24.8000	25.4500	+1.394%	116	3,039	+368.369%
2025-07-28	25.9000	25.9000	25.1000	25.1000	-6.518%	5	3,084	+374.900%
2025-07-25	26.7000	27.3000	26.7000	26.8500	+7.400%	6	3,084	+343.948%
2025-07-24	24.6500	25.0000	24.0000	25.0000	+4.428%	8	3,081	+376.800%
2025-07-23	22.9500	24.0000	22.9500	23.9400	+7.596%	11	3,080	+397.911%
2025-07-22	24.0000	24.0000	22.0700	22.2500	-8.058%	18	3,076	+435.730%
2025-07-21	25.3200	25.6500	24.2000	24.2000	-4.574%	26	3,074	+392.562%
2025-07-18	27.5300	27.5300	24.8500	25.3600	-10.673%	106	3,070	+370.032%
2025-07-17	27.5000	28.6500	27.0000	28.3900	+17.072%	41	3,083	+319.866%
2025-07-16	24.5000	24.5300	23.8500	24.2500	+0.622%	14	3,110	+391.546%
2025-07-15	23.7000	25.0000	23.7000	24.1000	+14.762%	21	3,100	+394.606%
2025-07-14	20.8000	21.0000	20.5000	21.0000	-8.096%	6	3,097	+467.619%
2025-07-11	22.3200	22.8500	22.3200	22.8500	+3.628%	9	3,095	+421.663%
2025-07-10	22.2500	22.2500	22.0500	22.0500	-7.470%	3	3,093	+440.590%
2025-07-09	23.4800	24.0000	22.8500	23.8300	+5.911%	16	3,092	+400.210%
2025-07-08	22.4000	22.7500	22.4000	22.5000	+1.124%	10	3,101	+429.778%
2025-07-07	22.9000	23.2000	22.2500	22.2500	-12.984%	36	3,106	+435.730%
2025-07-03	24.5000	25.5700	24.5000	25.5700	+6.497%	13	3,144	+366.171%
2025-07-02	23.2600	24.0100	23.2600	24.0100	+18.509%	7	3,144	+396.460%
2025-07-01	20.2100	20.2600	20.1200	20.2600	-4.614%	6	3,141	+488.351%
2025-06-30	21.2400	21.2400	21.2400	21.2400	-3.673%	1	3,144	+461.205%
2025-06-27	21.2100	22.5000	20.9400	22.0500	+6.316%	180	3,143	+440.590%
2025-06-26	20.0000	20.7400	19.9900	20.7400	+3.441%	16	3,082	+474.735%
2025-06-25	19.9500	20.0500	19.9500	20.0500	+5.526%	7	3,078	+494.514%
2025-06-24	17.0500	19.0000	17.0500	19.0000	+21.795%	81	3,076	+527.368%
2025-06-23	15.6500	15.8200	15.5700	15.6000	-1.577%	19	3,133	+664.103%
2025-06-20	16.9300	16.9300	15.8200	15.8500	-9.943%	32	3,140	+652.050%
2025-06-18	17.4000	17.8200	17.3500	17.6000	-2.222%	472	2,875	+577.273%
2025-06-17	18.0000	18.0000	18.0000	18.0000	-0.936%	1	2,875	+562.222%
2025-06-16	17.8000	18.6000	17.7000	18.1700	+6.257%	22	2,874	+556.026%
2025-06-13	17.0000	17.6700	16.9800	17.1000	-7.568%	204	2,866	+597.076%
2025-06-12	17.5000	18.5000	17.5000	18.5000	+4.049%	13	2,891	+544.324%
2025-06-11	18.0000	19.1000	17.7800	17.7800	+3.492%	43	2,891	+570.416%
2025-06-10	17.0000	17.3000	16.9300	17.1800	+12.582%	35	2,903	+593.830%
2025-06-09	15.4500	16.0100	15.2500	15.2600	+0.527%	128	2,889	+681.127%
2025-06-06	14.9000	15.2000	14.9000	15.1800	+6.303%	24	2,877	+685.244%
2025-06-05	14.5000	15.0000	14.2800	14.2800	-1.176%	14	2,876	+734.734%
2025-06-04	13.8500	14.4500	13.8500	14.4500	+17.959%	37	2,877	+724.913%
2025-06-03	12.5000	12.5000	12.1600	12.2500	+5.060%	6	2,891	+873.061%
2025-06-02	11.2900	11.6600	11.2900	11.6600	+0.952%	5	2,889	+922.298%
2025-05-30	11.5000	11.6000	11.4500	11.5500	-8.623%	20	2,889	+932.035%
2025-05-28	12.8000	12.8000	12.5000	12.6400	-3.142%	23	2,891	+843.038%
2025-05-27	12.6000	13.0500	12.6000	13.0500	+13.974%	13	2,871	+813.410%
2025-05-23	11.5200	11.5200	11.4000	11.4500	-9.486%	14	2,869	+941.048%
2025-05-22	12.2000	13.1500	11.8000	12.6500	+6.303%	22	2,869	+842.292%
2025-05-21	11.9000	12.0000	11.9000	11.9000	-0.418%	6	2,857	+901.681%
2025-05-20	11.4500	11.9500	11.4500	11.9500	-0.167%	19	2,857	+897.490%
2025-05-19	11.5400	11.9700	11.5400	11.9700	-0.581%	6	2,856	+895.823%
2025-05-16	11.7100	12.1700	11.4500	12.0400	+1.603%	70	2,853	+890.033%
2025-05-15	11.6500	11.9700	11.6500	11.8500	-3.659%	7	2,821	+905.907%
2025-05-14	12.4900	12.5300	12.2500	12.3000	+2.415%	5	2,822	+869.106%
2025-05-13	10.4000	12.0100	10.4000	12.0100	+14.381%	16	2,822	+892.506%
2025-05-12	10.4500	10.5000	10.4500	10.5000	+17.978%	2	2,821	+1,035.238%
2025-05-09	8.9000	8.9000	8.9000	8.9000	+3.488%	2	2,820	+1,239.326%
2025-05-08	8.1000	8.6000	8.1000	8.6000	+4.242%	37	2,820	+1,286.047%
2025-05-07	7.8000	8.2500	7.8000	8.2500	+2.996%	20	2,831	+1,344.848%
2025-05-06	8.0800	8.0800	8.0100	8.0100	-10.000%	57	2,830	+1,388.140%
2025-05-02	8.8000	9.3500	8.8000	8.9000	+16.951%	1,022	2,780	+1,239.326%
2025-05-01	7.4500	7.6100	7.4500	7.6100	+20.794%	402	2,270	+1,466.360%
2025-04-30	5.9500	6.3000	5.9500	6.3000	+2.773%	54	1,895	+1,792.063%
2025-04-29	6.0000	6.1300	6.0000	6.1300	+3.898%	2	1,885	+1,844.535%
2025-04-28	5.9000	5.9000	5.9000	5.9000	-7.087%	1	1,885	+1,920.339%
2025-04-25	5.6200	6.3500	5.6200	6.3500	+5.833%	42	1,885	+1,777.165%
2025-04-24	5.9000	6.0000	5.9000	6.0000	+21.212%	2	1,879	+1,886.667%
2025-04-23	5.0000	5.1500	4.9000	4.9500	+15.116%	296	1,880	+2,308.081%
2025-04-22	4.3900	4.5000	4.3000	4.3000	+8.861%	27	1,813	+2,672.093%
2025-04-21	4.0000	4.0000	3.9500	3.9500	-15.957%	2	1,813	+2,917.722%
2025-04-17	4.8000	4.8000	4.5500	4.7000	+1.075%	11	1,813	+2,436.170%
2025-04-16	4.5000	4.6500	4.5000	4.6500	-12.264%	60	1,813	+2,463.441%
2025-04-15	5.5500	5.5500	5.3000	5.3000	-3.636%	33	1,871	+2,149.057%
2025-04-14	5.6000	5.6000	5.5000	5.5000	-3.678%	110	1,873	+2,067.273%
2025-04-11	5.7000	5.9200	5.6000	5.7100	+13.069%	56	1,873	+1,987.566%
2025-04-10	5.0000	5.3000	4.9700	5.0500	-14.407%	78	1,866	+2,260.396%
2025-04-09	4.1500	5.9100	4.1000	5.9000	+31.111%	20	1,867	+1,920.339%
2025-04-08	4.6500	4.6700	4.5000	4.5000	+7.143%	8	1,872	+2,548.889%
2025-04-07	1.8800	4.2000	1.8800	4.2000	-3.448%	18	1,872	+2,738.095%
2025-04-04	5.2000	5.4000	4.3500	4.3500	-31.496%	64	1,877	+2,640.230%
2025-04-03	6.6500	6.9000	6.3500	6.3500	-24.224%	20	1,881	+1,777.165%
2025-04-02	8.1000	8.4000	8.1000	8.3800	+6.076%	6	1,888	+1,322.434%
2025-04-01	7.9400	7.9400	7.9000	7.9000	+3.947%	4	1,886	+1,408.861%
2025-03-31	7.0000	7.6000	6.6800	7.6000	-0.654%	24	1,886	+1,468.421%
2025-03-28	7.8000	7.8500	7.6500	7.6500	-6.707%	30	1,886	+1,458.170%
2025-03-27	8.1500	8.2000	8.1500	8.2000	-8.889%	2	1,881	+1,353.659%
2025-03-26	9.5000	9.9000	9.0000	9.0000	-16.279%	24	1,881	+1,224.444%
2025-03-25	10.9200	10.9200	10.5800	10.7500	-4.867%	577	1,891	+1,008.837%
2025-03-24	10.9500	11.3000	10.9500	11.3000	+9.709%	9	1,404	+954.867%
2025-03-20	10.2500	10.3000	10.2500	10.3000	+3.518%	2	1,405	+1,057.282%
2025-03-19	9.9500	9.9500	9.9500	9.9500	+1.531%	1	1,405	+1,097.990%
2025-03-18	9.9500	9.9500	9.4300	9.8000	-7.109%	8	1,404	+1,116.327%
2025-03-17	10.2000	10.5500	10.1000	10.5500	+5.184%	3	1,399	+1,029.858%
2025-03-14	10.0300	10.0300	10.0300	10.0300	+2.872%	2	1,399	+1,088.435%
2025-03-13	10.1500	10.1500	9.7500	9.7500	-14.097%	597	1,033	+1,122.564%
2025-03-12	11.3400	11.3500	11.3300	11.3500	+7.787%	5	1,033	+950.220%
2025-03-11	9.4500	10.5300	9.4500	10.5300	+2.933%	62	1,034	+1,032.004%
2025-03-10	10.8200	10.8200	10.1500	10.2300	-15.802%	38	980	+1,065.200%
2025-03-07	11.2800	12.1500	11.2500	12.1500	-2.800%	26	980	+881.070%
2025-03-06	12.8000	13.3000	12.5000	12.5000	-2.496%	197	980	+853.600%
2025-03-04	12.1400	12.8700	12.1000	12.8200	+14.464%	16	882	+829.797%
2025-03-03	12.0000	12.5000	11.0000	11.2000	-15.472%	15	884	+964.286%
2025-02-28	12.6000	13.2500	12.5500	13.2500	-5.357%	12	883	+799.623%
2025-02-27	14.3000	15.3000	14.0000	14.0000	-18.129%	38	879	+751.429%
2025-02-26	17.8000	18.2500	17.1000	17.1000	+6.875%	8	878	+597.076%
2025-02-25	16.4500	16.4500	15.8500	16.0000	-6.706%	17	874	+645.000%
2025-02-24	18.2200	19.0000	17.1500	17.1500	-7.297%	22	875	+595.044%
2025-02-21	20.0000	20.0000	18.5000	18.5000	-4.884%	30	873	+544.324%
2025-02-20	19.1000	19.4500	19.1000	19.4500	-1.768%	4	872	+512.853%
2025-02-19	20.1900	20.1900	19.8000	19.8000	-3.883%	11	875	+502.020%
2025-02-18	20.9500	20.9500	20.6000	20.6000	+4.569%	2	879	+478.641%
2025-02-14	19.5900	19.7000	19.5900	19.7000	-5.060%	24	889	+505.076%
2025-02-13	20.7800	20.7800	20.0500	20.7500	-6.951%	45	894	+474.458%
2025-02-12	21.5000	22.5000	21.5000	22.3000	-4.701%	221	894	+434.529%
2025-02-11	22.5000	23.4000	22.5000	23.4000	+1.739%	8	864	+409.402%
2025-02-10	23.6000	23.6000	22.8000	23.0000	-0.433%	30	872	+418.261%
2025-02-07	24.3000	24.3000	22.7000	23.1000	-2.326%	640	891	+416.017%
2025-02-06	23.2000	23.6500	23.2000	23.6500	+0.297%	7	592	+404.017%
2025-02-05	22.0000	23.8000	22.0000	23.5800	+5.409%	9	589	+405.513%
2025-02-04	22.4600	22.4600	22.3700	22.3700	+6.524%	8	586	+432.857%
2025-02-03	20.5000	22.0000	20.5000	21.0000	-18.224%	61	584	+467.619%
2025-01-31	24.6500	25.8500	24.6000	25.6800	+9.744%	18	533	+364.174%