Dark

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

EOD

Sep 14, 2026

127.10-8.317%(-11.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	125.7600	128.6000	125.4000	127.1000	-8.317%	4	5,539	0.000%
2026-09-11	139.0000	139.0000	138.6300	138.6300	+2.197%	4	5,540	-8.317%
2026-09-10	136.0000	136.0000	135.6000	135.6500	-5.799%	3	5,544	-6.303%
2026-09-09	144.0000	144.0000	144.0000	144.0000	-1.814%	1	5,545	-11.736%
2026-09-08	142.6000	146.6600	140.6500	146.6600	+10.064%	8	5,546	-13.337%
2026-09-04	131.0000	133.2500	131.0000	133.2500	+11.208%	6	5,547	-4.615%
2026-09-02	120.3200	120.3200	118.6900	119.8200	-2.980%	4	5,547	+6.076%
2026-09-01	122.3200	123.5000	122.3200	123.5000	-1.200%	2	5,549	+2.915%
2026-08-31	129.0000	129.0000	125.0000	125.0000	-1.045%	10	5,549	+1.680%
2026-08-28	126.3200	126.3200	126.3200	126.3200	-4.951%	1	5,554	+0.617%
2026-08-27	132.9000	132.9000	132.9000	132.9000	+5.939%	1	5,555	-4.364%
2026-08-25	124.2000	125.4500	124.2000	125.4500	+6.766%	6	5,556	+1.315%
2026-08-24	118.4900	118.5400	117.5000	117.5000	-7.334%	3	5,556	+8.170%
2026-08-21	126.8000	126.8000	126.8000	126.8000	+2.839%	1	5,556	+0.237%
2026-08-20	124.1600	124.5900	123.3000	123.3000	+1.481%	3	5,555	+3.082%
2026-08-18	123.4900	123.4900	121.5000	121.5000	-12.903%	2	5,558	+4.609%
2026-08-17	141.9300	141.9300	139.5000	139.5000	+3.219%	3	5,557	-8.889%
2026-08-14	135.6100	135.6100	135.1500	135.1500	-5.595%	3	5,560	-5.956%
2026-08-13	143.6900	143.6900	143.1600	143.1600	+3.149%	4	5,561	-11.218%
2026-08-12	142.0000	142.0000	138.7900	138.7900	+5.544%	3	5,561	-8.423%
2026-08-11	131.5000	131.5000	131.5000	131.5000	+2.494%	10	5,561	-3.346%
2026-08-10	128.3000	128.3000	128.3000	128.3000	-2.604%	2	5,551	-0.935%
2026-08-07	134.0000	134.5000	127.7500	131.7300	+0.565%	9	5,553	-3.515%
2026-08-06	130.7000	132.6800	130.7000	130.9900	+2.136%	10	5,562	-2.970%
2026-08-05	133.0000	133.0000	128.2500	128.2500	-2.099%	2	5,565	-0.897%
2026-08-04	129.9900	132.5000	129.9900	131.0000	+7.553%	4	5,567	-2.977%
2026-08-03	117.0000	121.8000	117.0000	121.8000	-0.098%	8	5,568	+4.351%
2026-07-31	122.2300	122.2500	121.9200	121.9200	+2.282%	7	5,566	+4.249%
2026-07-30	115.2500	119.2000	115.1500	119.2000	+23.973%	41	5,565	+6.628%
2026-07-29	102.0000	103.6600	96.1500	96.1500	-13.767%	12	5,551	+32.189%
2026-07-28	105.1500	111.6000	102.5500	111.5000	+1.318%	37	5,552	+13.991%
2026-07-27	110.6300	110.6300	108.0000	110.0500	-14.358%	12	5,580	+15.493%
2026-07-24	128.5000	128.5000	128.5000	128.5000	-8.994%	1	5,582	-1.089%
2026-07-22	141.2000	141.2000	141.2000	141.2000	-0.212%	1	5,582	-9.986%
2026-07-21	134.9000	141.5000	134.9000	141.5000	+16.279%	4	5,583	-10.177%
2026-07-20	123.6000	123.6000	121.6900	121.6900	+1.155%	12	5,586	+4.446%
2026-07-17	111.9600	120.3000	109.0000	120.3000	-3.760%	13	5,596	+5.653%
2026-07-16	129.5000	129.5000	122.5000	125.0000	-8.559%	20	5,599	+1.680%
2026-07-15	138.9300	138.9300	128.9000	136.7000	-1.796%	35	5,599	-7.023%
2026-07-14	139.5000	139.5000	137.0000	139.2000	-0.571%	9	5,610	-8.693%
2026-07-13	146.0000	148.8000	140.0000	140.0000	-8.377%	35	5,609	-9.214%
2026-07-10	152.8000	152.8000	152.8000	152.8000	-1.673%	1	5,596	-16.819%
2026-07-09	158.0000	158.0000	155.4000	155.4000	-1.019%	6	5,596	-18.211%
2026-07-08	155.0000	157.0000	149.2000	157.0000	+4.298%	9	5,600	-19.045%
2026-07-07	156.0800	156.0800	149.4000	150.5300	-14.150%	26	5,599	-15.565%
2026-07-06	172.0000	175.3400	172.0000	175.3400	+16.119%	5	5,599	-27.512%
2026-07-02	151.0000	151.0000	151.0000	151.0000	-7.572%	5	5,592	-15.828%
2026-07-01	181.5600	181.5600	163.3700	163.3700	-13.240%	6	5,592	-22.201%
2026-06-30	174.3700	188.3000	174.3700	188.3000	+11.420%	14	5,592	-32.501%
2026-06-29	169.0000	169.0000	169.0000	169.0000	+10.551%	4	5,604	-24.793%
2026-06-26	142.7000	152.8800	142.7000	152.8700	-1.323%	9	5,604	-16.857%
2026-06-25	155.9000	160.2100	154.9200	154.9200	-2.123%	11	5,603	-17.958%
2026-06-24	161.9200	161.9300	158.2800	158.2800	+0.629%	6	5,610	-19.699%
2026-06-23	158.2700	163.7200	157.2900	157.2900	-14.762%	9	5,611	-19.194%
2026-06-22	187.0000	187.0000	184.2000	184.5300	+3.176%	11	5,613	-31.122%
2026-06-18	166.8500	179.5000	166.8500	178.8500	+13.505%	28	5,631	-28.935%
2026-06-17	159.9500	159.9500	157.5700	157.5700	+4.767%	6	5,631	-19.337%
2026-06-16	151.5000	151.5000	148.0500	150.4000	-5.290%	4	5,631	-15.492%
2026-06-15	153.5000	158.8000	152.5000	158.8000	+10.262%	7	5,637	-19.962%
2026-06-12	144.0200	144.0200	144.0200	144.0200	+3.463%	1	5,637	-11.748%
2026-06-11	141.0000	141.0000	139.2000	139.2000	+5.215%	2	5,637	-8.693%
2026-06-10	135.5200	135.7500	132.3000	132.3000	+0.992%	8	5,638	-3.930%
2026-06-09	150.3000	150.3000	130.0000	131.0000	-12.421%	14	5,638	-2.977%
2026-06-08	144.0500	149.5800	144.0500	149.5800	+8.000%	3	5,646	-15.029%
2026-06-05	146.0000	149.0000	138.5000	138.5000	-14.569%	10	5,649	-8.231%
2026-06-04	152.4000	163.7000	152.4000	162.1200	+1.892%	54	5,650	-21.601%
2026-06-03	158.5800	159.1100	158.5800	159.1100	-2.026%	162	5,702	-20.118%
2026-06-02	161.0000	165.0000	159.0000	162.4000	+2.042%	6	5,862	-21.736%
2026-06-01	150.0000	165.0000	150.0000	159.1500	+13.980%	48	5,868	-20.138%
2026-05-29	138.2500	140.5100	138.2500	139.6300	-2.357%	23	5,880	-8.974%
2026-05-28	137.9000	143.5000	137.9000	143.0000	+0.570%	40	5,898	-11.119%
2026-05-27	148.0000	148.0000	142.0000	142.1900	+7.720%	12	5,933	-10.613%
2026-05-26	131.9500	134.4100	131.2400	132.0000	+4.513%	7	5,940	-3.712%
2026-05-22	127.7800	128.0400	126.3000	126.3000	-2.411%	4	5,941	+0.633%
2026-05-21	127.5500	129.4200	127.5500	129.4200	+4.607%	2	5,944	-1.793%
2026-05-20	120.0000	123.7200	120.0000	123.7200	+4.493%	11	5,944	+2.732%
2026-05-19	113.2400	118.5000	111.0000	118.4000	-0.152%	6	5,955	+7.348%
2026-05-18	120.4100	120.4100	118.5800	118.5800	-6.850%	2	5,955	+7.185%
2026-05-15	128.1000	129.1000	127.3000	127.3000	-9.169%	17	5,955	-0.157%
2026-05-14	132.0500	140.6300	132.0500	140.1500	+14.548%	16	5,945	-9.311%
2026-05-13	118.0000	124.5000	116.3000	122.3500	+3.450%	20	5,947	+3.882%
2026-05-12	120.9000	123.9500	112.3000	118.2700	-6.506%	30	5,947	+7.466%
2026-05-11	126.7500	129.0000	125.0300	126.5000	-4.507%	16	5,947	+0.474%
2026-05-08	135.7800	136.0000	126.9500	132.4700	-1.604%	30	5,935	-4.054%
2026-05-07	138.8000	139.0500	132.4000	134.6300	-4.178%	16	5,951	-5.593%
2026-05-06	127.1300	140.5000	127.1300	140.5000	+18.316%	58	5,945	-9.537%
2026-05-05	122.9700	122.9700	118.4500	118.7500	-4.848%	23	5,958	+7.032%
2026-05-04	126.4500	126.8800	122.0000	124.8000	+1.596%	41	5,965	+1.843%
2026-05-01	122.0500	126.9500	121.6200	122.8400	+1.773%	28	5,990	+3.468%
2026-04-30	119.7300	121.0000	111.3000	120.7000	-0.207%	42	5,990	+5.302%
2026-04-29	118.4200	120.9500	117.4000	120.9500	+0.918%	7	5,984	+5.085%
2026-04-28	120.0300	123.8400	114.8700	119.8500	-6.840%	88	5,987	+6.049%
2026-04-27	134.9500	134.9500	128.0000	128.6500	+1.395%	13	5,996	-1.205%
2026-04-24	120.7000	132.0000	118.5500	126.8800	+17.232%	62	5,995	+0.173%
2026-04-23	111.5800	114.3000	104.6000	108.2300	-2.452%	323	6,019	+17.435%
2026-04-22	100.0000	113.5500	99.6400	110.9500	+14.974%	17	6,120	+14.556%
2026-04-21	97.5000	97.5100	95.0000	96.5000	+1.047%	14	6,118	+31.710%
2026-04-20	98.6500	98.7000	95.0000	95.5000	-0.954%	26	6,118	+33.089%
2026-04-17	102.0000	102.0000	96.0000	96.4200	+1.335%	17	6,103	+31.819%
2026-04-16	97.7500	98.2500	94.2000	95.1500	-8.851%	29	6,103	+33.579%
2026-04-15	106.5000	106.5000	104.3900	104.3900	-3.343%	8	6,102	+21.755%
2026-04-14	104.8200	109.2500	104.4900	108.0000	+8.000%	42	6,109	+17.685%
2026-04-13	101.1800	101.1800	98.4700	100.0000	-2.153%	102	6,129	+27.100%
2026-04-10	105.2500	107.6200	102.2000	102.2000	+4.392%	40	6,129	+24.364%
2026-04-09	96.4500	98.5000	95.5000	97.9000	+0.824%	12	6,129	+29.826%
2026-04-08	101.5000	101.5000	94.3600	97.1000	+19.877%	19	6,125	+30.896%
2026-04-07	80.5500	81.0000	76.5000	81.0000	+2.208%	25	6,132	+56.914%
2026-04-06	81.3000	82.0000	78.6300	79.2500	+0.571%	23	6,130	+60.379%
2026-04-02	73.9000	78.8000	73.9000	78.8000	-2.342%	28	6,130	+61.294%
2026-04-01	81.3000	86.4000	80.4500	80.6900	+3.382%	25	6,130	+57.516%
2026-03-31	70.0000	78.5500	70.0000	78.0500	+25.684%	26	6,135	+62.844%
2026-03-30	68.7600	69.1300	62.1000	62.1000	-13.268%	51	6,134	+104.670%
2026-03-27	72.1500	72.1500	68.8100	71.6000	+0.491%	18	6,134	+77.514%
2026-03-26	78.5000	78.5000	71.2500	71.2500	-18.009%	49	6,129	+78.386%
2026-03-25	85.9900	87.2500	85.5000	86.9000	+4.447%	17	6,141	+46.260%
2026-03-24	79.9000	83.8500	79.9000	83.2000	+4.261%	11	6,154	+52.764%
2026-03-23	74.8000	82.0000	74.8000	79.8000	+10.603%	33	6,154	+59.273%
2026-03-20	72.7000	74.0000	70.7700	72.1500	-4.639%	106	6,176	+76.161%
2026-03-19	72.9000	76.7300	70.0000	75.6600	-5.720%	171	6,191	+67.988%
2026-03-18	82.5000	82.6000	79.7000	80.2500	-3.742%	66	6,247	+58.380%
2026-03-17	80.6700	83.8500	80.6700	83.3700	+4.317%	30	6,187	+52.453%
2026-03-16	81.7500	82.0000	79.7000	79.9200	+1.874%	25	6,168	+59.034%
2026-03-13	83.0000	83.0000	78.0000	78.4500	-2.243%	31	6,160	+62.014%
2026-03-12	85.0000	85.0000	79.7000	80.2500	-12.582%	36	6,156	+58.380%
2026-03-11	91.6000	94.4100	91.6000	91.8000	+5.931%	10	6,129	+38.453%
2026-03-10	88.5000	91.0000	86.0000	86.6600	+2.593%	19	6,132	+46.665%
2026-03-09	80.5500	85.1000	78.5500	84.4700	+3.050%	49	6,129	+50.468%
2026-03-06	85.5900	88.7500	81.5000	81.9700	-9.923%	47	6,186	+55.057%
2026-03-05	95.0000	95.0000	85.9000	91.0000	-4.211%	1,210	6,177	+39.670%
2026-03-04	95.0500	97.3200	94.7500	95.0000	0.000%	36	5,951	+33.789%
2026-03-03	91.9800	95.0000	87.7000	95.0000	-12.216%	57	5,968	+33.789%
2026-03-02	103.1500	109.2000	103.1500	108.2200	-1.975%	68	5,996	+17.446%
2026-02-27	110.8900	110.8900	109.2000	110.4000	-0.514%	20	6,022	+15.127%
2026-02-26	116.0000	116.0000	109.0900	110.9700	-9.301%	25	6,020	+14.535%
2026-02-25	121.8000	123.0000	120.0000	122.3500	+0.460%	34	6,015	+3.882%
2026-02-24	116.0000	122.9600	116.0000	121.7900	+13.791%	48	6,015	+4.360%
2026-02-23	104.8500	109.2800	104.8500	107.0300	+0.028%	15	5,997	+18.752%
2026-02-20	102.0000	108.0000	102.0000	107.0000	+9.128%	11	6,000	+18.785%
2026-02-19	98.2900	99.3300	97.8900	98.0500	-5.766%	60	6,004	+29.628%
2026-02-18	103.9800	106.0000	103.9800	104.0500	+1.512%	4	6,045	+22.153%
2026-02-17	101.3600	102.6500	97.2000	102.5000	-2.705%	461	6,044	+24.000%
2026-02-13	107.2000	107.2000	104.7500	105.3500	-0.425%	18	6,110	+20.645%
2026-02-12	110.8000	114.0000	102.5000	105.8000	-3.511%	152	6,110	+20.132%
2026-02-11	104.5100	113.0000	104.5100	109.6500	+10.201%	213	6,159	+15.914%
2026-02-10	98.6500	100.1000	94.7400	99.5000	+5.626%	98	6,174	+27.739%
2026-02-09	90.0000	95.0500	90.0000	94.2000	+7.867%	65	6,180	+34.926%
2026-02-06	83.1500	87.7100	83.1500	87.3300	+17.695%	58	6,168	+45.540%
2026-02-05	67.0300	76.2000	67.0300	74.2000	+4.507%	113	6,186	+71.294%
2026-02-04	76.0000	78.1500	66.0000	71.0000	-8.091%	196	6,112	+79.014%
2026-02-03	82.7000	82.7000	73.0000	77.2500	-4.453%	67	6,073	+64.531%
2026-02-02	72.0000	82.6500	72.0000	80.8500	+12.058%	93	6,058	+57.205%
2026-01-30	76.9300	77.9200	72.1500	72.1500	-10.037%	55	6,061	+76.161%
2026-01-29	81.4500	81.4500	73.1500	80.2000	-2.492%	105	6,046	+58.479%
2026-01-28	83.3800	83.3800	78.7000	82.2500	+2.980%	49	5,988	+54.529%
2026-01-27	75.6500	80.1400	75.6500	79.8700	+6.493%	26	6,003	+59.134%
2026-01-26	74.3000	75.5600	74.3000	75.0000	-1.871%	10	5,991	+69.467%
2026-01-23	76.8000	78.0000	75.4000	76.4300	+6.970%	23	5,986	+66.296%
2026-01-22	75.6500	76.5000	71.4500	71.4500	0.000%	23	5,977	+77.887%
2026-01-21	74.1000	76.1500	71.4500	71.4500	-0.557%	79	5,982	+77.887%
2026-01-20	80.3000	82.5500	71.8500	71.8500	-13.402%	114	5,947	+76.896%
2026-01-16	87.8000	89.0000	82.9400	82.9700	+0.326%	56	5,901	+53.188%
2026-01-15	82.0300	89.5000	79.0000	82.7000	+15.989%	272	5,901	+53.688%
2026-01-14	74.0500	75.0000	70.5300	71.3000	-5.812%	153	5,964	+78.261%
2026-01-13	76.6000	77.5800	75.2500	75.7000	-0.290%	65	5,915	+67.900%
2026-01-12	70.6300	77.0000	69.8000	75.9200	+8.194%	73	5,901	+67.413%
2026-01-09	67.2000	70.1700	67.0000	70.1700	+7.639%	45	5,852	+81.132%
2026-01-08	70.3400	70.3400	65.0500	65.1900	-3.063%	17	5,825	+94.969%
2026-01-07	70.6700	70.6700	67.1900	67.2500	-7.241%	42	5,830	+88.996%
2026-01-06	74.5200	76.7600	71.5000	72.5000	+4.317%	66	5,830	+75.310%
2026-01-05	73.7500	74.2200	69.3800	69.5000	+3.208%	85	5,846	+82.878%
2026-01-02	60.6700	69.2000	60.6700	67.3400	+21.662%	249	5,855	+88.744%
2025-12-31	54.6000	57.2000	54.6000	55.3500	+5.852%	85	5,904	+129.630%
2025-12-30	53.5500	54.7500	52.2900	52.2900	-2.987%	34	5,904	+143.068%
2025-12-29	54.0000	54.5000	51.5000	53.9000	-2.000%	37	5,890	+135.807%
2025-12-26	52.2500	55.4400	52.2500	55.0000	+4.962%	341	5,877	+131.091%
2025-12-24	52.0000	52.4000	51.0000	52.4000	+2.005%	18	5,760	+142.557%
2025-12-23	48.7500	51.8000	48.7500	51.3700	+7.132%	41	5,760	+147.421%
2025-12-22	49.0000	50.5500	47.6700	47.9500	+3.163%	44	5,739	+165.068%
2025-12-19	45.6300	47.5500	45.5700	46.4800	+4.921%	45	5,732	+173.451%
2025-12-18	43.6000	45.2300	42.8000	44.3000	+9.248%	344	5,729	+186.907%
2025-12-17	44.8000	44.9300	39.4000	40.5500	-10.879%	414	5,395	+213.440%
2025-12-16	46.7000	46.8500	44.7700	45.5000	-3.704%	67	5,449	+179.341%
2025-12-15	51.6000	51.6000	47.2500	47.2500	-5.557%	432	5,453	+168.995%
2025-12-12	55.5100	55.5100	50.0000	50.0300	-15.203%	22	5,049	+154.048%
2025-12-11	60.0000	60.0000	56.2000	59.0000	-7.813%	38	5,034	+115.424%
2025-12-10	58.5000	64.0000	57.0000	64.0000	+10.250%	62	5,025	+98.594%
2025-12-09	55.8000	58.2000	54.8500	58.0500	+3.476%	103	5,021	+118.949%
2025-12-08	54.5000	56.7500	53.3000	56.1000	+10.216%	662	5,077	+126.560%
2025-12-05	51.5900	55.0000	50.9000	50.9000	+3.539%	23	4,581	+149.705%
2025-12-04	49.5900	50.5500	49.0000	49.1600	-3.984%	70	4,579	+158.544%
2025-12-03	51.0000	51.8000	50.1500	51.2000	+1.386%	66	4,564	+148.242%
2025-12-02	51.5400	51.5400	48.6000	50.5000	+5.186%	378	4,566	+151.683%
2025-12-01	47.2100	49.8900	47.1000	48.0100	-3.710%	53	4,478	+164.737%
2025-11-28	49.5000	49.8600	49.5000	49.8600	-1.169%	7	4,469	+154.914%
2025-11-26	49.5000	51.0000	49.0000	50.4500	+8.822%	32	4,450	+151.933%
2025-11-25	41.8800	46.3600	41.8800	46.3600	+0.783%	31	4,450	+174.159%
2025-11-24	43.5000	46.9400	43.5000	46.0000	+9.943%	46	4,424	+176.304%
2025-11-21	42.2500	43.5000	39.0000	41.8400	-7.943%	72	4,419	+203.776%
2025-11-20	52.0000	52.0500	45.4500	45.4500	-3.298%	51	4,412	+179.648%
2025-11-19	44.8500	47.0000	44.8500	47.0000	+6.818%	43	4,445	+170.426%
2025-11-18	44.0000	44.8000	41.3000	44.0000	-6.283%	72	4,459	+188.864%
2025-11-17	45.8000	47.4100	45.0000	46.9500	-0.698%	40	4,429	+170.714%
2025-11-14	42.6000	48.6600	42.6000	47.2800	+3.164%	107	4,415	+168.824%
2025-11-13	51.0000	51.0000	45.8300	45.8300	-10.401%	85	4,423	+177.329%
2025-11-12	53.7100	53.7100	51.1500	51.1500	-1.805%	39	4,416	+148.485%
2025-11-11	53.6500	53.6500	51.5000	52.0900	-3.893%	35	4,387	+144.001%
2025-11-10	55.0000	55.0000	52.1800	54.2000	+10.364%	110	4,371	+134.502%
2025-11-07	49.4000	49.5500	45.6000	49.1100	-5.558%	104	4,413	+158.807%
2025-11-06	55.0000	55.0800	51.6800	52.0000	-9.565%	61	4,400	+144.423%
2025-11-05	55.0000	58.0000	55.0000	57.5000	+0.877%	20	4,406	+121.043%
2025-11-04	58.6700	61.4500	56.9500	57.0000	-10.377%	213	4,399	+122.982%
2025-11-03	62.0000	67.0000	62.0000	63.6000	+3.837%	124	4,456	+99.843%
2025-10-31	62.0000	62.3000	59.4500	61.2500	-3.619%	31	4,456	+107.510%
2025-10-30	63.0000	65.0200	61.5200	63.5500	-1.656%	130	4,448	+100.000%
2025-10-29	64.1000	65.3000	62.2500	64.6200	+5.502%	112	4,448	+96.688%
2025-10-28	58.0000	61.2500	57.8700	61.2500	+4.737%	206	4,477	+107.510%
2025-10-27	59.0000	59.2500	56.6800	58.4800	+2.596%	43	4,448	+117.339%
2025-10-24	58.1500	59.2000	57.0000	57.0000	+3.167%	170	4,448	+122.982%
2025-10-23	56.3500	57.0000	54.7500	55.2500	+2.886%	34	4,391	+130.045%
2025-10-22	57.9400	57.9400	52.6500	53.7000	-6.884%	53	4,375	+136.685%
2025-10-21	59.3500	59.9000	57.1500	57.6700	-3.883%	82	4,364	+120.392%
2025-10-20	63.0000	63.7300	60.0000	60.0000	+0.671%	58	4,313	+111.833%
2025-10-17	64.6500	65.3500	59.6000	59.6000	-6.142%	73	4,328	+113.255%
2025-10-16	66.3800	66.9000	62.0000	63.5000	-5.224%	180	4,301	+100.157%
2025-10-15	65.0000	67.1000	64.3000	67.0000	+11.019%	381	4,213	+89.701%
2025-10-14	58.9000	64.3000	58.5000	60.3500	-9.466%	111	4,423	+110.605%
2025-10-13	62.0000	66.8600	58.0000	66.6600	+27.530%	39	4,350	+90.669%
2025-10-10	62.3000	62.3000	51.7500	52.2700	-14.311%	111	4,350	+143.161%
2025-10-09	62.2400	63.4000	60.5000	61.0000	-2.944%	208	4,336	+108.361%
2025-10-08	59.0000	65.0000	58.8500	62.8500	+12.332%	169	4,170	+102.228%
2025-10-07	64.0200	64.7500	55.8600	55.9500	-10.265%	219	3,997	+127.167%
2025-10-06	56.5500	63.5800	56.5500	62.3500	+17.642%	205	3,997	+103.849%
2025-10-03	54.2500	54.8000	52.1100	53.0000	+4.433%	171	4,005	+139.811%
2025-10-02	54.6000	54.6000	50.0000	50.7500	+0.197%	778	3,989	+150.443%
2025-10-01	45.0000	50.6500	45.0000	50.6500	+16.840%	145	3,625	+150.938%
2025-09-30	43.0000	43.3500	42.3200	43.3500	+4.710%	22	3,621	+193.195%
2025-09-29	42.8000	44.4700	41.4000	41.4000	+2.985%	92	3,613	+207.005%
2025-09-26	40.6300	40.6300	39.9000	40.2000	-7.159%	75	3,602	+216.169%
2025-09-25	41.4500	43.6000	40.7500	43.3000	-3.240%	78	3,577	+193.533%
2025-09-24	44.5500	45.5500	44.1000	44.7500	-3.970%	26	3,568	+184.022%
2025-09-23	45.7100	48.7500	44.4000	46.6000	+14.694%	199	3,553	+172.747%
2025-09-22	35.8000	42.0000	35.8000	40.6300	+18.489%	215	3,478	+212.823%
2025-09-19	34.7000	34.7000	33.7500	34.2900	-7.449%	6	3,288	+270.662%
2025-09-18	31.6500	37.0500	31.0000	37.0500	+11.596%	22	3,288	+243.050%
2025-09-17	32.6000	33.5000	31.9900	33.2000	+0.302%	26	3,280	+282.831%
2025-09-16	33.5000	34.0000	32.0000	33.1000	+6.090%	13	3,276	+283.988%
2025-09-15	31.5700	32.0200	31.2000	31.2000	-0.732%	71	3,276	+307.372%
2025-09-12	31.2300	31.4300	30.9700	31.4300	+1.551%	15	3,247	+304.391%
2025-09-11	31.7000	32.2000	30.8500	30.9500	-3.130%	12	3,245	+310.662%
2025-09-10	30.0000	33.4000	30.0000	31.9500	+18.817%	104	3,242	+297.809%
2025-09-09	26.3900	27.9000	26.0000	26.8900	+11.346%	66	3,266	+372.666%
2025-09-08	22.7500	24.1500	22.7500	24.1500	+9.773%	61	3,266	+426.294%
2025-09-05	22.0000	22.0000	22.0000	22.0000	+16.711%	1	3,253	+477.727%
2025-09-04	18.3800	18.8500	18.3800	18.8500	+4.144%	257	3,253	+574.271%
2025-09-03	18.1000	18.1000	18.1000	18.1000	+5.539%	4	2,999	+602.210%
2025-09-02	15.5500	17.1500	15.3500	17.1500	-8.970%	48	2,999	+641.108%
2025-08-29	18.4000	18.8400	18.4000	18.8400	-10.922%	8	3,019	+574.628%
2025-08-28	20.5000	21.1500	20.4600	21.1500	+1.781%	17	3,019	+500.946%
2025-08-27	20.2500	20.7800	20.2500	20.7800	-2.897%	13	3,034	+511.646%
2025-08-26	21.2400	21.4000	21.2400	21.4000	+3.883%	3	3,027	+493.925%
2025-08-25	19.5000	20.6000	19.5000	20.6000	+5.858%	3	3,027	+516.990%
2025-08-22	19.5000	19.5000	19.4600	19.4600	+8.715%	4	3,024	+553.135%
2025-08-21	17.7500	17.9000	17.7500	17.9000	-0.721%	2	3,025	+610.056%
2025-08-20	17.1000	18.1000	16.9000	18.0300	-12.856%	83	3,025	+604.936%
2025-08-19	21.1400	21.1400	20.5500	20.6900	-10.626%	35	3,017	+514.306%
2025-08-18	23.6300	23.6300	23.1500	23.1500	+2.343%	154	3,044	+449.028%
2025-08-15	22.4000	22.6200	22.1400	22.6200	-4.153%	5	3,077	+461.892%
2025-08-14	22.0000	23.6000	22.0000	23.6000	+0.340%	61	3,078	+438.559%
2025-08-13	25.1200	25.1200	22.9300	23.5200	-3.010%	19	3,088	+440.391%
2025-08-12	24.7000	24.7000	24.0000	24.2500	-1.423%	19	3,081	+424.124%
2025-08-11	24.5000	25.1700	24.5000	24.6000	+4.681%	10	3,076	+416.667%
2025-08-08	24.5000	24.5000	23.2000	23.5000	-7.735%	7	3,068	+440.851%
2025-08-07	25.5500	26.1500	25.4700	25.4700	+25.778%	12	3,065	+399.018%
2025-08-06	20.3100	20.7000	19.5000	20.2500	-5.152%	69	3,056	+527.654%
2025-08-05	21.3500	21.3500	21.3500	21.3500	-5.322%	2	3,033	+495.316%
2025-08-04	22.8000	22.8000	22.5500	22.5500	-3.632%	3	3,033	+463.636%
2025-08-01	23.0000	23.4000	21.0500	23.4000	-8.235%	19	3,033	+443.162%
2025-07-31	26.9000	26.9000	24.5000	25.5000	+2.000%	82	3,042	+398.431%
2025-07-30	26.0000	26.0000	25.0000	25.0000	-1.768%	16	3,038	+408.400%
2025-07-29	25.0000	25.7000	24.8000	25.4500	+1.394%	116	3,039	+399.411%
2025-07-28	25.9000	25.9000	25.1000	25.1000	-6.518%	5	3,084	+406.375%
2025-07-25	26.7000	27.3000	26.7000	26.8500	+7.400%	6	3,084	+373.371%
2025-07-24	24.6500	25.0000	24.0000	25.0000	+4.428%	8	3,081	+408.400%
2025-07-23	22.9500	24.0000	22.9500	23.9400	+7.596%	11	3,080	+430.911%
2025-07-22	24.0000	24.0000	22.0700	22.2500	-8.058%	18	3,076	+471.236%
2025-07-21	25.3200	25.6500	24.2000	24.2000	-4.574%	26	3,074	+425.207%
2025-07-18	27.5300	27.5300	24.8500	25.3600	-10.673%	106	3,070	+401.183%
2025-07-17	27.5000	28.6500	27.0000	28.3900	+17.072%	41	3,083	+347.693%
2025-07-16	24.5000	24.5300	23.8500	24.2500	+0.622%	14	3,110	+424.124%
2025-07-15	23.7000	25.0000	23.7000	24.1000	+14.762%	21	3,100	+427.386%
2025-07-14	20.8000	21.0000	20.5000	21.0000	-8.096%	6	3,097	+505.238%
2025-07-11	22.3200	22.8500	22.3200	22.8500	+3.628%	9	3,095	+456.236%
2025-07-10	22.2500	22.2500	22.0500	22.0500	-7.470%	3	3,093	+476.417%
2025-07-09	23.4800	24.0000	22.8500	23.8300	+5.911%	16	3,092	+433.361%
2025-07-08	22.4000	22.7500	22.4000	22.5000	+1.124%	10	3,101	+464.889%
2025-07-07	22.9000	23.2000	22.2500	22.2500	-12.984%	36	3,106	+471.236%
2025-07-03	24.5000	25.5700	24.5000	25.5700	+6.497%	13	3,144	+397.067%
2025-07-02	23.2600	24.0100	23.2600	24.0100	+18.509%	7	3,144	+429.363%
2025-07-01	20.2100	20.2600	20.1200	20.2600	-4.614%	6	3,141	+527.345%
2025-06-30	21.2400	21.2400	21.2400	21.2400	-3.673%	1	3,144	+498.399%
2025-06-27	21.2100	22.5000	20.9400	22.0500	+6.316%	180	3,143	+476.417%
2025-06-26	20.0000	20.7400	19.9900	20.7400	+3.441%	16	3,082	+512.825%
2025-06-25	19.9500	20.0500	19.9500	20.0500	+5.526%	7	3,078	+533.915%
2025-06-24	17.0500	19.0000	17.0500	19.0000	+21.795%	81	3,076	+568.947%
2025-06-23	15.6500	15.8200	15.5700	15.6000	-1.577%	19	3,133	+714.744%
2025-06-20	16.9300	16.9300	15.8200	15.8500	-9.943%	32	3,140	+701.893%
2025-06-18	17.4000	17.8200	17.3500	17.6000	-2.222%	472	2,875	+622.159%
2025-06-17	18.0000	18.0000	18.0000	18.0000	-0.936%	1	2,875	+606.111%
2025-06-16	17.8000	18.6000	17.7000	18.1700	+6.257%	22	2,874	+599.505%
2025-06-13	17.0000	17.6700	16.9800	17.1000	-7.568%	204	2,866	+643.275%
2025-06-12	17.5000	18.5000	17.5000	18.5000	+4.049%	13	2,891	+587.027%
2025-06-11	18.0000	19.1000	17.7800	17.7800	+3.492%	43	2,891	+614.848%
2025-06-10	17.0000	17.3000	16.9300	17.1800	+12.582%	35	2,903	+639.814%
2025-06-09	15.4500	16.0100	15.2500	15.2600	+0.527%	128	2,889	+732.896%
2025-06-06	14.9000	15.2000	14.9000	15.1800	+6.303%	24	2,877	+737.286%
2025-06-05	14.5000	15.0000	14.2800	14.2800	-1.176%	14	2,876	+790.056%
2025-06-04	13.8500	14.4500	13.8500	14.4500	+17.959%	37	2,877	+779.585%
2025-06-03	12.5000	12.5000	12.1600	12.2500	+5.060%	6	2,891	+937.551%
2025-06-02	11.2900	11.6600	11.2900	11.6600	+0.952%	5	2,889	+990.051%
2025-05-30	11.5000	11.6000	11.4500	11.5500	-8.623%	20	2,889	+1,000.433%
2025-05-28	12.8000	12.8000	12.5000	12.6400	-3.142%	23	2,891	+905.538%
2025-05-27	12.6000	13.0500	12.6000	13.0500	+13.974%	13	2,871	+873.946%
2025-05-23	11.5200	11.5200	11.4000	11.4500	-9.486%	14	2,869	+1,010.044%
2025-05-22	12.2000	13.1500	11.8000	12.6500	+6.303%	22	2,869	+904.743%
2025-05-21	11.9000	12.0000	11.9000	11.9000	-0.418%	6	2,857	+968.067%
2025-05-20	11.4500	11.9500	11.4500	11.9500	-0.167%	19	2,857	+963.598%
2025-05-19	11.5400	11.9700	11.5400	11.9700	-0.581%	6	2,856	+961.821%
2025-05-16	11.7100	12.1700	11.4500	12.0400	+1.603%	70	2,853	+955.648%
2025-05-15	11.6500	11.9700	11.6500	11.8500	-3.659%	7	2,821	+972.574%
2025-05-14	12.4900	12.5300	12.2500	12.3000	+2.415%	5	2,822	+933.333%
2025-05-13	10.4000	12.0100	10.4000	12.0100	+14.381%	16	2,822	+958.285%
2025-05-12	10.4500	10.5000	10.4500	10.5000	+17.978%	2	2,821	+1,110.476%
2025-05-09	8.9000	8.9000	8.9000	8.9000	+3.488%	2	2,820	+1,328.090%
2025-05-08	8.1000	8.6000	8.1000	8.6000	+4.242%	37	2,820	+1,377.907%
2025-05-07	7.8000	8.2500	7.8000	8.2500	+2.996%	20	2,831	+1,440.606%
2025-05-06	8.0800	8.0800	8.0100	8.0100	-10.000%	57	2,830	+1,486.767%
2025-05-02	8.8000	9.3500	8.8000	8.9000	+16.951%	1,022	2,780	+1,328.090%
2025-05-01	7.4500	7.6100	7.4500	7.6100	+20.794%	402	2,270	+1,570.171%
2025-04-30	5.9500	6.3000	5.9500	6.3000	+2.773%	54	1,895	+1,917.460%
2025-04-29	6.0000	6.1300	6.0000	6.1300	+3.898%	2	1,885	+1,973.409%
2025-04-28	5.9000	5.9000	5.9000	5.9000	-7.087%	1	1,885	+2,054.237%
2025-04-25	5.6200	6.3500	5.6200	6.3500	+5.833%	42	1,885	+1,901.575%
2025-04-24	5.9000	6.0000	5.9000	6.0000	+21.212%	2	1,879	+2,018.333%
2025-04-23	5.0000	5.1500	4.9000	4.9500	+15.116%	296	1,880	+2,467.677%
2025-04-22	4.3900	4.5000	4.3000	4.3000	+8.861%	27	1,813	+2,855.814%
2025-04-21	4.0000	4.0000	3.9500	3.9500	-15.957%	2	1,813	+3,117.722%
2025-04-17	4.8000	4.8000	4.5500	4.7000	+1.075%	11	1,813	+2,604.255%
2025-04-16	4.5000	4.6500	4.5000	4.6500	-12.264%	60	1,813	+2,633.333%
2025-04-15	5.5500	5.5500	5.3000	5.3000	-3.636%	33	1,871	+2,298.113%
2025-04-14	5.6000	5.6000	5.5000	5.5000	-3.678%	110	1,873	+2,210.909%
2025-04-11	5.7000	5.9200	5.6000	5.7100	+13.069%	56	1,873	+2,125.919%
2025-04-10	5.0000	5.3000	4.9700	5.0500	-14.407%	78	1,866	+2,416.832%
2025-04-09	4.1500	5.9100	4.1000	5.9000	+31.111%	20	1,867	+2,054.237%
2025-04-08	4.6500	4.6700	4.5000	4.5000	+7.143%	8	1,872	+2,724.444%
2025-04-07	1.8800	4.2000	1.8800	4.2000	-3.448%	18	1,872	+2,926.190%
2025-04-04	5.2000	5.4000	4.3500	4.3500	-31.496%	64	1,877	+2,821.839%
2025-04-03	6.6500	6.9000	6.3500	6.3500	-24.224%	20	1,881	+1,901.575%
2025-04-02	8.1000	8.4000	8.1000	8.3800	+6.076%	6	1,888	+1,416.706%
2025-04-01	7.9400	7.9400	7.9000	7.9000	+3.947%	4	1,886	+1,508.861%
2025-03-31	7.0000	7.6000	6.6800	7.6000	-0.654%	24	1,886	+1,572.368%
2025-03-28	7.8000	7.8500	7.6500	7.6500	-6.707%	30	1,886	+1,561.438%
2025-03-27	8.1500	8.2000	8.1500	8.2000	-8.889%	2	1,881	+1,450.000%
2025-03-26	9.5000	9.9000	9.0000	9.0000	-16.279%	24	1,881	+1,312.222%
2025-03-25	10.9200	10.9200	10.5800	10.7500	-4.867%	577	1,891	+1,082.326%
2025-03-24	10.9500	11.3000	10.9500	11.3000	+9.709%	9	1,404	+1,024.779%
2025-03-20	10.2500	10.3000	10.2500	10.3000	+3.518%	2	1,405	+1,133.981%
2025-03-19	9.9500	9.9500	9.9500	9.9500	+1.531%	1	1,405	+1,177.387%
2025-03-18	9.9500	9.9500	9.4300	9.8000	-7.109%	8	1,404	+1,196.939%
2025-03-17	10.2000	10.5500	10.1000	10.5500	+5.184%	3	1,399	+1,104.739%
2025-03-14	10.0300	10.0300	10.0300	10.0300	+2.872%	2	1,399	+1,167.198%