Dark

TSM20270115C310
TSM Jan 15 2027 310.00 Call (TSM270115C00310000)
option OPRA

EOD

Sep 14, 2026

117.10-9.992%(-13.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	117.1000	117.1000	117.1000	117.1000	-9.992%	2	1,118	0.000%
2026-09-09	130.1000	130.1000	130.1000	130.1000	-4.070%	3	1,119	-9.992%
2026-09-08	134.4500	135.6200	130.9100	135.6200	+9.965%	4	1,119	-13.656%
2026-09-04	123.2700	123.3300	123.2700	123.3300	+5.150%	6	1,114	-5.051%
2026-08-28	117.0500	117.2900	117.0000	117.2900	+10.651%	5	1,114	-0.162%
2026-08-24	106.0000	106.0000	106.0000	106.0000	-3.636%	3	1,113	+10.472%
2026-08-19	110.0000	110.0000	110.0000	110.0000	-13.311%	1	1,116	+6.455%
2026-08-14	127.6300	127.6300	126.8900	126.8900	-3.762%	3	1,116	-7.715%
2026-08-13	131.8500	131.8500	131.8500	131.8500	+0.572%	1	1,114	-11.187%
2026-08-12	131.1000	131.1000	131.1000	131.1000	+5.768%	2	1,113	-10.679%
2026-08-11	123.9500	123.9500	123.9500	123.9500	-0.081%	1	1,113	-5.526%
2026-08-10	124.0500	124.0500	124.0500	124.0500	+1.597%	15	1,113	-5.603%
2026-08-07	125.1000	125.1000	120.7700	122.1000	-2.398%	3	1,113	-4.095%
2026-08-06	125.3000	125.3000	125.1000	125.1000	+26.851%	2	1,114	-6.395%
2026-07-28	98.6200	98.6200	98.6200	98.6200	-8.980%	1	1,113	+18.739%
2026-07-27	103.7000	108.3500	103.5000	108.3500	-18.196%	5	1,113	+8.076%
2026-07-22	132.3700	132.4500	132.3700	132.4500	+14.161%	10	1,115	-11.589%
2026-07-20	116.0200	116.0200	116.0200	116.0200	+5.091%	1	1,105	+0.931%
2026-07-17	111.2500	111.2500	109.9000	110.4000	-13.208%	7	1,104	+6.069%
2026-07-15	127.2000	127.2000	127.2000	127.2000	-10.233%	7	1,100	-7.940%
2026-07-07	141.7000	141.8000	141.6500	141.7000	-12.639%	16	1,107	-17.361%
2026-07-06	162.2000	162.2000	162.2000	162.2000	+4.882%	1	1,099	-27.805%
2026-07-01	160.7000	160.7000	154.6500	154.6500	-12.081%	21	1,099	-24.281%
2026-06-30	175.9000	175.9000	175.9000	175.9000	+9.045%	1	1,098	-33.428%
2026-06-29	161.3100	161.3100	161.3100	161.3100	+6.034%	1	1,098	-27.407%
2026-06-25	152.1300	152.1300	152.1300	152.1300	+0.436%	5	1,099	-23.026%
2026-06-23	151.1100	151.4700	151.0000	151.4700	-6.338%	14	1,104	-22.691%
2026-06-18	156.8600	161.7200	156.8600	161.7200	+7.777%	3	1,115	-27.591%
2026-06-17	150.0500	150.0500	150.0500	150.0500	+0.200%	2	1,115	-21.959%
2026-06-15	148.4800	150.2100	148.4700	149.7500	+15.986%	13	1,115	-21.803%
2026-06-11	129.1100	129.1100	129.1100	129.1100	+2.917%	1	1,115	-9.302%
2026-06-10	132.2300	132.2300	125.4500	125.4500	-15.664%	6	1,114	-6.656%
2026-06-09	148.2500	148.7500	148.2500	148.7500	+4.474%	50	1,114	-21.277%
2026-06-08	136.6500	142.3800	136.6500	142.3800	+7.174%	2	1,114	-17.755%
2026-06-05	137.0600	137.0600	132.5500	132.8500	-13.885%	32	1,116	-11.855%
2026-06-04	142.7500	154.2700	142.7500	154.2700	+2.166%	11	1,118	-24.094%
2026-06-03	151.0000	151.0000	151.0000	151.0000	-3.484%	10	1,123	-22.450%
2026-06-02	156.4500	156.4500	156.4500	156.4500	+0.469%	1	1,133	-25.152%
2026-06-01	151.5500	155.7200	151.5500	155.7200	+13.202%	3	1,134	-24.801%
2026-05-28	132.3000	137.5600	132.3000	137.5600	+5.289%	4	1,134	-14.874%
2026-05-27	135.4300	135.4300	130.6500	130.6500	+10.235%	2	1,136	-10.371%
2026-05-22	118.5200	118.5200	118.5200	118.5200	+9.589%	1	1,134	-1.198%
2026-05-18	119.1500	119.1500	108.1500	108.1500	-0.414%	3	1,135	+8.276%
2026-05-12	108.5300	108.6000	104.3600	108.6000	-10.248%	14	1,136	+7.827%
2026-05-11	117.9800	121.0000	117.9800	121.0000	-2.293%	4	1,136	-3.223%
2026-05-08	127.2900	127.4200	123.8400	123.8400	-2.542%	4	1,142	-5.443%
2026-05-07	132.2300	132.2300	126.5000	127.0700	-4.272%	19	1,144	-7.846%
2026-05-06	127.5000	132.7400	127.5000	132.7400	+13.009%	21	1,153	-11.782%
2026-05-05	117.4600	117.4600	117.4600	117.4600	+2.050%	1	1,152	-0.306%
2026-05-04	122.3200	122.3200	115.0800	115.1000	-0.303%	22	1,153	+1.738%
2026-05-01	115.4500	115.4500	115.4500	115.4500	+2.404%	1	1,170	+1.429%
2026-04-30	115.5000	115.5000	111.3500	112.7400	+0.886%	5	1,170	+3.867%
2026-04-29	111.6500	113.1200	109.4200	111.7500	-8.304%	8	1,172	+4.787%
2026-04-27	121.1500	123.5600	119.7100	121.8700	-0.773%	116	1,171	-3.914%
2026-04-24	113.5200	125.8100	113.5200	122.8200	+18.153%	381	1,175	-4.657%
2026-04-23	103.9500	103.9500	103.9500	103.9500	-1.188%	1	1,456	+12.650%
2026-04-22	97.0000	105.2000	97.0000	105.2000	+15.300%	11	1,455	+11.312%
2026-04-21	91.2400	91.2400	91.2400	91.2400	-3.194%	1	1,455	+28.343%
2026-04-17	94.2500	94.2500	94.2500	94.2500	+7.862%	2	1,455	+24.244%
2026-04-16	87.1000	87.3800	87.0000	87.3800	-11.648%	21	1,453	+34.012%
2026-04-15	97.0000	98.9000	97.0000	98.9000	-2.562%	11	1,452	+18.402%
2026-04-14	98.2100	101.5000	98.2100	101.5000	+7.124%	4	1,461	+15.369%
2026-04-13	95.0000	95.0000	94.7500	94.7500	-4.803%	2	1,469	+23.588%
2026-04-10	99.9100	100.0000	99.0000	99.5300	+8.197%	11	1,469	+17.653%
2026-04-08	94.7000	94.7000	91.1200	91.9900	+24.902%	5	1,469	+27.296%
2026-04-07	72.5000	73.6500	72.5000	73.6500	-1.537%	2	1,474	+58.995%
2026-04-06	73.6600	74.8000	73.6600	74.8000	+8.721%	6	1,474	+56.551%
2026-04-02	67.5000	68.8000	67.5000	68.8000	-10.475%	2	1,480	+70.203%
2026-04-01	75.8500	79.5500	75.4800	76.8500	+19.611%	23	1,480	+52.375%
2026-03-31	62.8800	65.0000	62.8800	64.2500	+10.986%	12	1,487	+82.257%
2026-03-30	63.4900	64.0000	57.6000	57.8900	-13.468%	12	1,485	+102.280%
2026-03-27	64.9000	67.2400	64.8500	66.9000	-5.201%	19	1,486	+75.037%
2026-03-26	73.0000	73.0000	70.0000	70.5700	-11.788%	8	1,501	+65.935%
2026-03-25	79.9500	81.2600	79.9500	80.0000	+3.252%	5	1,496	+46.375%
2026-03-24	77.4700	77.4800	77.4700	77.4800	+2.895%	2	1,497	+51.136%
2026-03-23	72.0000	75.3000	72.0000	75.3000	+14.091%	3	1,499	+55.511%
2026-03-20	68.7000	68.7300	66.0000	66.0000	-4.666%	14	1,498	+77.424%
2026-03-19	68.1000	69.2300	68.1000	69.2300	-6.319%	2	1,499	+69.146%
2026-03-18	77.5000	77.5000	73.9000	73.9000	-1.058%	6	1,498	+58.457%
2026-03-17	74.6900	74.6900	74.6900	74.6900	+0.796%	1	1,499	+56.781%
2026-03-16	76.6300	76.6300	74.1000	74.1000	-1.134%	5	1,500	+58.030%
2026-03-12	76.0700	76.0700	74.9500	74.9500	-12.411%	6	1,498	+56.237%
2026-03-11	85.6000	85.6900	85.5700	85.5700	+5.812%	5	1,492	+36.847%
2026-03-10	81.2400	84.3000	80.8700	80.8700	+1.088%	7	1,487	+44.800%
2026-03-06	81.7000	82.8500	80.0000	80.0000	-1.756%	10	1,486	+46.375%
2026-03-05	85.3100	86.0500	81.4300	81.4300	-10.042%	6	1,487	+43.804%
2026-03-04	91.7000	91.7000	88.6900	90.5200	+2.282%	43	1,485	+29.364%
2026-03-03	88.5000	88.5000	84.0500	88.5000	-12.636%	16	1,477	+32.316%
2026-03-02	98.7000	101.3000	98.7000	101.3000	-3.661%	6	1,475	+15.597%
2026-02-27	104.5000	105.6600	104.5000	105.1500	+0.516%	7	1,473	+11.365%
2026-02-26	105.0000	105.5500	104.4800	104.6100	-9.271%	9	1,477	+11.940%
2026-02-25	114.9800	116.1500	114.9800	115.3000	-0.578%	40	1,475	+1.561%
2026-02-24	111.9400	115.9700	111.2500	115.9700	+17.319%	41	1,475	+0.974%
2026-02-23	98.6600	102.4300	98.6600	98.8500	-1.485%	93	1,486	+18.462%
2026-02-20	100.4000	101.7800	99.3300	100.3400	+8.675%	21	1,492	+16.703%
2026-02-19	91.9000	92.3300	91.4500	92.3300	-2.234%	7	1,492	+26.828%
2026-02-18	99.0000	99.0000	94.4400	94.4400	-3.168%	4	1,496	+23.994%
2026-02-17	93.5200	97.6000	93.5200	97.5300	-2.742%	53	1,498	+20.066%
2026-02-13	99.3200	100.2800	92.9300	100.2800	+1.293%	25	1,496	+16.773%
2026-02-12	106.0000	106.8500	97.4000	99.0000	-5.354%	13	1,496	+18.283%
2026-02-11	100.0000	105.0600	99.1500	104.6000	+13.696%	48	1,493	+11.950%
2026-02-10	90.5000	94.0000	90.0000	92.0000	+5.143%	86	1,522	+27.283%
2026-02-09	84.4500	87.7200	84.4500	87.5000	+8.118%	13	1,565	+33.829%
2026-02-06	77.0000	81.5200	77.0000	80.9300	+27.389%	26	1,578	+44.693%
2026-02-05	63.5300	63.5300	63.5300	63.5300	+3.301%	1	1,572	+84.322%
2026-02-04	69.3500	69.3500	61.5000	61.5000	-12.456%	41	1,571	+90.407%
2026-02-03	71.6000	72.3000	68.2500	70.2500	-6.333%	35	1,578	+66.690%
2026-02-02	70.5000	76.2500	70.5000	75.0000	+11.359%	12	1,577	+56.133%
2026-01-30	71.5800	72.6800	67.2500	67.3500	-8.826%	18	1,574	+73.868%
2026-01-29	67.3200	73.9400	67.3200	73.8700	-3.312%	36	1,573	+58.522%
2026-01-28	75.4600	76.5000	75.4600	76.4000	+2.896%	6	1,582	+53.272%
2026-01-27	71.0000	74.3600	71.0000	74.2500	+6.681%	18	1,582	+57.710%
2026-01-26	69.0000	70.0800	69.0000	69.6000	-1.972%	15	1,571	+68.247%
2026-01-23	70.8000	72.5000	70.2000	71.0000	+5.765%	12	1,570	+64.930%
2026-01-22	68.2000	69.0800	67.1300	67.1300	+0.119%	29	1,577	+74.438%
2026-01-21	69.3700	70.5500	66.4800	67.0500	-0.238%	25	1,574	+74.646%
2026-01-20	77.0000	77.0000	67.2000	67.2100	-13.612%	32	1,592	+74.230%
2026-01-16	80.0000	82.9200	77.7800	77.8000	-0.677%	29	1,569	+50.514%
2026-01-15	76.8000	83.0000	74.5000	78.3300	+17.967%	99	1,569	+49.496%
2026-01-14	68.2400	68.2400	65.8800	66.4000	-7.133%	8	1,576	+76.355%
2026-01-13	69.6000	73.0000	69.1000	71.5000	+1.275%	17	1,579	+63.776%
2026-01-12	64.8600	71.1800	64.8600	70.6000	+9.085%	29	1,581	+65.864%
2026-01-09	61.8700	64.7200	61.8700	64.7200	+6.046%	14	1,602	+80.933%
2026-01-08	65.0600	65.0600	59.9000	61.0300	-2.880%	22	1,597	+91.873%
2026-01-07	65.4200	65.4200	62.4300	62.8400	-5.219%	58	1,581	+86.346%
2026-01-06	69.4900	71.0000	66.3000	66.3000	+1.594%	20	1,529	+76.621%
2026-01-05	68.3000	68.3000	65.2600	65.2600	+4.166%	52	1,523	+79.436%
2026-01-02	59.8200	63.0500	59.0000	62.6500	+20.250%	36	1,520	+86.911%
2025-12-31	50.3000	52.6200	50.3000	52.1000	+6.544%	16	1,531	+124.760%
2025-12-30	50.6400	50.6400	48.9000	48.9000	-0.509%	52	1,531	+139.468%
2025-12-29	50.0000	50.0000	48.6100	49.1500	-3.514%	30	1,544	+138.250%
2025-12-26	48.4500	50.9400	48.4500	50.9400	+5.685%	15	1,550	+129.878%
2025-12-24	47.9400	48.2000	47.9400	48.2000	+3.190%	2	1,545	+142.946%
2025-12-23	46.7100	46.7100	46.7100	46.7100	+5.774%	2	1,545	+150.696%
2025-12-22	44.3500	44.3500	44.1400	44.1600	+1.916%	3	1,545	+165.172%
2025-12-19	42.4200	43.3300	42.1200	43.3300	+6.908%	4	1,544	+170.252%
2025-12-18	39.9500	41.0200	39.9500	40.5300	+11.193%	7	1,545	+188.922%
2025-12-17	36.9500	36.9500	36.0000	36.4500	-12.422%	13	1,546	+221.262%
2025-12-16	41.6200	41.6200	41.6200	41.6200	-7.778%	1	1,543	+181.355%
2025-12-15	45.9400	45.9400	45.1300	45.1300	-1.420%	3	1,542	+159.473%
2025-12-12	53.0400	53.0400	45.7800	45.7800	-16.000%	13	1,542	+155.789%
2025-12-11	52.0000	54.5000	52.0000	54.5000	-7.658%	9	1,539	+114.862%
2025-12-10	54.4500	59.1000	54.4500	59.0200	+10.732%	60	1,539	+98.407%
2025-12-09	50.6500	53.6300	50.6500	53.3000	+3.095%	6	1,485	+119.700%
2025-12-08	50.9500	51.7000	50.9000	51.7000	+9.697%	51	1,483	+126.499%
2025-12-05	50.0000	50.0000	47.1300	47.1300	+4.224%	5	1,482	+148.462%
2025-12-04	46.5500	46.8000	44.8500	45.2200	-4.154%	82	1,481	+158.956%
2025-12-03	46.5500	47.1800	46.5500	47.1800	+3.465%	4	1,445	+148.198%
2025-12-02	45.8100	45.8100	44.2000	45.6000	+2.357%	152	1,444	+156.798%
2025-12-01	43.8000	44.5500	43.8000	44.5500	+1.712%	4	1,443	+162.851%
2025-11-28	46.1100	46.1100	43.8000	43.8000	-5.522%	4	1,445	+167.352%
2025-11-26	44.2900	46.5000	44.2900	46.3600	+9.288%	8	1,440	+152.588%
2025-11-25	38.5500	42.4200	38.5500	42.4200	+2.217%	16	1,440	+176.049%
2025-11-24	41.3100	41.9800	41.2000	41.5000	+5.090%	5	1,425	+182.169%
2025-11-21	35.8800	39.7200	35.8800	39.4900	-9.778%	81	1,426	+196.531%
2025-11-20	47.1000	47.1500	43.0000	43.7700	+3.671%	9	1,422	+167.535%
2025-11-19	39.8500	42.2200	39.8500	42.2200	+5.025%	8	1,424	+177.357%
2025-11-18	40.2000	40.2000	40.2000	40.2000	-2.945%	1	1,416	+191.294%
2025-11-17	43.6200	43.6200	41.4200	41.4200	-7.545%	4	1,417	+182.714%
2025-11-14	44.5000	44.8000	44.5000	44.8000	+3.060%	2	1,421	+161.384%
2025-11-13	44.6300	44.6300	42.3700	43.4700	-8.484%	4	1,421	+169.381%
2025-11-12	49.5400	50.0000	47.5000	47.5000	-0.794%	4	1,417	+146.526%
2025-11-11	47.3000	48.0100	47.3000	47.8800	-4.716%	3	1,419	+144.570%
2025-11-10	49.5500	50.2500	48.2000	50.2500	+12.416%	13	1,418	+133.035%
2025-11-07	45.2800	45.2800	42.0700	44.7000	-9.054%	18	1,417	+161.969%
2025-11-06	50.9100	50.9100	47.3300	49.1500	-8.182%	10	1,414	+138.250%
2025-11-05	53.5300	53.5300	53.0800	53.5300	-1.145%	22	1,413	+118.756%
2025-11-04	56.6600	56.6600	54.1500	54.1500	-11.664%	12	1,396	+116.251%
2025-11-03	57.9000	61.6500	57.8000	61.3000	+11.414%	73	1,360	+91.028%
2025-10-31	58.0000	58.0000	55.0200	55.0200	-6.013%	8	1,360	+112.832%
2025-10-30	60.4500	60.4500	57.3400	58.5400	-3.240%	7	1,358	+100.034%
2025-10-29	60.0000	60.6000	59.0000	60.5000	+10.200%	6	1,355	+93.554%
2025-10-28	54.5400	54.9000	54.5400	54.9000	+2.045%	2	1,355	+113.297%
2025-10-27	53.8000	53.8000	53.8000	53.8000	+1.414%	1	1,352	+117.658%
2025-10-24	54.6500	54.6500	53.0500	53.0500	+0.664%	26	1,352	+120.735%
2025-10-23	52.3000	52.7000	52.3000	52.7000	+9.563%	2	1,326	+122.201%
2025-10-22	54.5500	54.5500	48.1000	48.1000	-10.261%	9	1,326	+143.451%
2025-10-21	54.7300	54.7300	53.6000	53.6000	-6.944%	4	1,322	+118.470%
2025-10-20	59.0000	59.2400	57.5500	57.6000	+0.348%	55	1,324	+103.299%
2025-10-17	57.4000	57.4000	57.4000	57.4000	-1.476%	1	1,271	+104.007%
2025-10-16	60.6900	62.0000	58.2600	58.2600	-6.784%	537	1,272	+100.996%
2025-10-15	61.8500	62.5000	59.9000	62.5000	+11.607%	221	772	+87.360%
2025-10-14	53.9000	59.9000	53.9000	56.0000	-8.810%	66	570	+109.107%
2025-10-13	56.2500	61.4100	56.2500	61.4100	+23.561%	6	549	+90.686%
2025-10-10	55.3400	55.3500	48.9700	49.7000	-12.191%	20	544	+135.614%
2025-10-09	57.4500	58.0600	56.6000	56.6000	-4.762%	50	539	+106.890%
2025-10-08	56.1700	59.4300	56.1700	59.4300	+13.807%	6	539	+97.039%
2025-10-07	56.8500	56.8500	51.7300	52.2200	-10.705%	14	530	+124.244%
2025-10-06	53.0000	59.0000	53.0000	58.4800	+20.280%	71	530	+100.239%
2025-10-03	48.6200	48.6200	48.6200	48.6200	+5.079%	1	525	+140.847%
2025-10-02	46.2700	46.2700	46.2700	46.2700	+26.767%	1	525	+153.080%
2025-09-26	37.3000	37.3000	36.5000	36.5000	-12.260%	3	524	+220.822%
2025-09-24	41.3700	41.6000	41.3700	41.6000	-2.370%	2	522	+181.490%
2025-09-23	41.1200	44.5500	41.1200	42.6100	+15.318%	7	520	+174.818%
2025-09-22	36.9500	36.9500	36.9500	36.9500	+19.386%	1	521	+216.915%
2025-09-19	31.7800	31.7800	30.9500	30.9500	-6.495%	41	521	+278.352%
2025-09-18	28.8000	33.1000	28.8000	33.1000	+14.454%	2	481	+253.776%
2025-09-17	28.9300	28.9300	28.9200	28.9200	-2.462%	5	480	+304.910%
2025-09-16	29.6500	29.6500	29.6500	29.6500	+5.893%	1	476	+294.941%
2025-09-11	28.0000	28.0000	28.0000	28.0000	+1.266%	1	475	+318.214%
2025-09-10	27.6500	27.6500	27.6500	27.6500	+80.719%	2	474	+323.508%
2025-09-03	15.3000	15.3000	15.3000	15.3000	-1.608%	2	474	+665.359%
2025-08-20	16.0000	16.0000	15.3200	15.5500	-14.325%	8	472	+653.055%
2025-08-19	18.6500	18.6500	18.1500	18.1500	-9.250%	2	473	+545.179%
2025-08-15	19.7300	20.0000	19.7300	20.0000	-9.091%	3	473	+485.500%
2025-08-13	22.0000	22.0000	22.0000	22.0000	+0.825%	2	473	+432.273%
2025-08-11	21.8200	21.8200	21.8200	21.8200	-3.451%	2	475	+436.664%
2025-08-07	22.6000	22.6000	22.6000	22.6000	-2.796%	1	473	+418.142%
2025-07-31	23.2500	23.2500	23.2500	23.2500	+4.730%	1	472	+403.656%
2025-07-29	22.2000	22.2000	22.2000	22.2000	+10.448%	1	471	+427.477%
2025-07-22	20.0000	20.1000	20.0000	20.1000	-10.667%	2	472	+482.587%
2025-07-21	22.5000	22.5000	22.5000	22.5000	-0.222%	1	472	+420.444%
2025-07-18	22.5700	22.6900	22.5500	22.5500	-8.147%	3	471	+419.290%
2025-07-17	26.4500	26.4500	24.5500	24.5500	+9.893%	3	473	+376.986%
2025-07-15	21.7500	22.3400	21.7500	22.3400	+18.201%	3	471	+424.172%
2025-07-10	18.9000	18.9000	18.9000	18.9000	-10.891%	1	469	+519.577%
2025-07-02	21.2100	21.2100	21.2100	21.2100	+16.795%	1	469	+452.098%
2025-07-01	18.1600	18.1600	18.1600	18.1600	-7.347%	1	469	+544.824%
2025-06-30	19.6000	19.6000	19.6000	19.6000	+0.616%	5	469	+497.449%
2025-06-27	19.4800	19.4800	19.4800	19.4800	+15.062%	1	474	+501.129%
2025-06-24	16.6600	16.9300	16.6600	16.9300	+7.152%	7	474	+591.672%
2025-06-11	16.7800	16.7800	15.8000	15.8000	-0.940%	10	473	+641.139%
2025-06-10	15.9500	15.9500	15.9500	15.9500	+13.929%	7	474	+634.169%
2025-06-09	14.0000	14.0000	14.0000	14.0000	+47.368%	2	473	+736.429%
2025-05-30	9.5000	9.5000	9.5000	9.5000	-20.168%	2	475	+1,132.632%
2025-05-29	11.9000	11.9000	11.9000	11.9000	+6.250%	1	475	+884.034%
2025-05-28	11.2000	11.2000	11.2000	11.2000	+12.000%	1	474	+945.536%
2025-05-23	10.0000	10.0000	10.0000	10.0000	-4.762%	2	472	+1,071.000%
2025-05-22	10.3500	10.5000	10.3200	10.5000	-3.581%	12	472	+1,015.238%
2025-05-21	10.8700	10.8900	10.8700	10.8900	-1.448%	10	484	+975.298%
2025-05-14	11.0500	11.0500	11.0500	11.0500	+21.429%	1	474	+959.729%
2025-05-12	9.1000	9.1000	9.1000	9.1000	+19.423%	2	474	+1,186.813%
2025-05-09	7.7000	7.7000	7.6200	7.6200	+1.600%	132	474	+1,436.745%
2025-05-05	7.5000	7.5000	7.5000	7.5000	+42.857%	1	442	+1,461.333%
2025-04-30	5.2500	5.2500	5.2500	5.2500	+5.000%	72	442	+2,130.476%
2025-04-28	5.0000	5.0000	5.0000	5.0000	-10.233%	1	370	+2,242.000%
2025-04-25	5.5000	5.5700	5.5000	5.5700	+42.821%	4	370	+2,002.334%
2025-04-22	3.9000	3.9000	3.9000	3.9000	+8.635%	20	368	+2,902.564%
2025-04-21	3.4500	3.5900	3.4500	3.5900	-12.439%	22	388	+3,161.838%
2025-04-17	4.1000	4.1000	4.1000	4.1000	-10.870%	2	368	+2,756.098%
2025-04-14	4.6000	4.6000	4.6000	4.6000	-8.911%	1	368	+2,445.652%
2025-04-09	5.0500	5.0500	5.0500	5.0500	+21.687%	1	368	+2,218.812%
2025-04-08	4.1500	4.1500	4.1500	4.1500	+6.138%	2	369	+2,721.687%
2025-04-07	3.9100	3.9100	3.9100	3.9100	-2.250%	3	367	+2,894.885%
2025-04-04	4.8500	4.8500	3.8500	4.0000	-28.699%	548	369	+2,827.500%
2025-04-03	5.7500	5.7500	5.6100	5.6100	-16.889%	11	139	+1,987.344%
2025-03-28	6.9800	6.9800	6.7500	6.7500	-10.000%	6	129	+1,634.815%
2025-03-27	7.3500	7.5000	7.3500	7.5000	-8.313%	3	132	+1,461.333%
2025-03-26	8.1800	8.1800	8.1800	8.1800	-12.979%	1	131	+1,331.540%
2025-03-21	9.2700	9.4000	9.2700	9.4000	+3.867%	20	131	+1,145.745%
2025-03-18	9.0500	9.0500	9.0500	9.0500	+2.841%	1	131	+1,193.923%
2025-03-13	8.8000	8.8000	8.8000	8.8000	-6.183%	1	130	+1,230.682%
2025-03-11	9.3800	9.3800	9.3800	9.3800	-6.200%	1	130	+1,148.401%
2025-03-10	9.6500	10.0000	9.6500	10.0000	-8.925%	5	131	+1,071.000%
2025-03-07	10.9800	10.9800	10.9800	10.9800	-16.055%	20	134	+966.485%
2025-03-05	13.0800	13.0800	13.0800	13.0800	+26.990%	4	124	+795.260%
2025-03-03	10.6800	11.0000	10.3000	10.3000	-13.080%	6	120	+1,036.893%
2025-02-28	11.8500	11.8500	11.8500	11.8500	-4.049%	2	115	+888.186%
2025-02-27	13.4000	14.0000	12.3500	12.3500	-35.340%	7	115	+848.178%
2025-02-13	19.1200	19.1500	19.0900	19.1000	-9.048%	25	114	+513.089%
2025-02-11	20.1000	21.0000	20.1000	21.0000	-1.316%	3	114	+457.619%
2025-02-07	21.2900	21.2900	21.2800	21.2800	+5.347%	8	117	+450.282%
2025-02-03	19.0500	20.2000	19.0500	20.2000	-10.619%	4	116	+479.703%
2025-01-31	22.6000	22.6000	22.6000	22.6000	+13.283%	2	113	+418.142%
2025-01-29	19.0500	19.9500	18.9800	19.9500	+8.130%	26	114	+486.967%
2025-01-28	17.4500	18.4500	17.4500	18.4500	-0.270%	9	109	+534.688%
2025-01-27	19.7000	19.7000	18.0000	18.5000	-31.481%	30	101	+532.973%
2025-01-24	26.9000	27.0000	26.9000	27.0000	+6.299%	8	101	+333.704%
2025-01-22	25.8400	25.8400	25.4000	25.4000	+10.917%	67	97	+361.024%
2025-01-17	22.9000	22.9000	22.9000	22.9000	-6.224%	30	139	+411.354%
2025-01-16	24.5000	25.0000	24.4200	24.4200	+25.231%	21	139	+379.525%
2025-01-14	19.5000	19.5000	19.5000	19.5000	-0.763%	1	134	+500.513%
2025-01-13	20.5000	20.5000	19.6500	19.6500	-13.398%	22	135	+495.929%
2025-01-10	22.7500	22.8000	22.6900	22.6900	-10.103%	100	136	+416.086%
2025-01-07	25.4600	25.4600	25.2400	25.2400	-10.781%	2	107	+363.946%
2025-01-06	27.4400	28.2900	26.4500	28.2900	+25.733%	85	107	+313.927%
2025-01-03	21.6000	22.5000	21.6000	22.5000	+14.504%	82	47	+420.444%
2025-01-02	18.8000	20.4300	18.8000	19.6500	+5.249%	3	9	+495.929%
2024-12-31	19.7100	19.7100	18.6700	18.6700	-11.095%	4	6	+527.209%
2024-12-30	20.3500	21.0000	19.9000	21.0000	+2.041%	4	6	+457.619%
2024-12-27	20.5600	20.9700	20.5600	20.5800	0.000%	6	3	+468.999%