Dark

TSM20270115C330
TSM Jan 15 2027 330.00 Call (TSM270115C00330000)
option OPRA

EOD

Sep 11, 2026

112.89-1.190%(-1.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	112.8900	112.8900	112.8900	112.8900	-1.190%	1	5,030	0.000%
2026-09-09	117.0000	117.0000	114.0500	114.2500	-3.627%	13	5,030	-1.190%
2026-09-08	116.2000	120.0000	116.2000	118.5500	+15.659%	20	5,038	-4.774%
2026-09-04	99.8900	102.5000	99.8900	102.5000	+4.752%	5	5,052	+10.137%
2026-09-03	90.3500	97.8500	90.3500	97.8500	+3.985%	3	5,052	+15.370%
2026-09-01	94.1000	94.1000	94.1000	94.1000	-7.245%	2	5,053	+19.968%
2026-08-31	101.4500	101.4500	101.4500	101.4500	+1.501%	1	5,055	+11.276%
2026-08-28	106.9200	106.9200	99.8500	99.9500	-0.725%	9	5,056	+12.946%
2026-08-26	100.6800	100.6800	100.6800	100.6800	-1.120%	7	5,061	+12.128%
2026-08-21	101.8200	101.8200	101.8200	101.8200	+2.848%	1	5,061	+10.872%
2026-08-20	99.0000	99.0000	99.0000	99.0000	+2.612%	2	5,061	+14.030%
2026-08-19	97.3700	97.3700	96.4800	96.4800	-0.536%	301	5,061	+17.009%
2026-08-18	97.0700	97.0700	97.0000	97.0000	-17.306%	12	5,083	+16.381%
2026-08-17	115.8500	117.3000	115.8500	117.3000	+6.685%	3	5,072	-3.760%
2026-08-14	109.9500	109.9500	109.9500	109.9500	-6.186%	1	5,075	+2.674%
2026-08-13	117.9900	118.4300	117.0500	117.2000	+1.034%	76	5,074	-3.677%
2026-08-12	116.0000	116.0000	116.0000	116.0000	+8.209%	1	5,134	-2.681%
2026-08-11	107.2500	107.3500	107.2000	107.2000	-0.796%	4	5,135	+5.308%
2026-08-10	108.0600	108.0600	108.0600	108.0600	-0.708%	1	5,135	+4.470%
2026-08-06	110.3500	110.3800	108.8300	108.8300	+2.670%	12	5,134	+3.731%
2026-08-05	110.0000	110.0000	106.0000	106.0000	0.000%	2	5,132	+6.500%
2026-08-04	105.5000	106.6500	105.5000	106.0000	+6.963%	3	5,132	+6.500%
2026-08-03	96.5000	99.1000	96.5000	99.1000	+0.456%	3	5,132	+13.915%
2026-07-31	98.6500	98.6500	98.6500	98.6500	+2.440%	2	5,129	+14.435%
2026-07-30	95.7500	99.4000	95.7500	96.3000	+26.478%	24	5,127	+17.227%
2026-07-29	87.8000	87.8000	76.1000	76.1400	-16.330%	4	5,103	+48.266%
2026-07-28	83.0000	91.0000	83.0000	91.0000	+2.767%	17	5,101	+24.055%
2026-07-27	96.3000	96.3000	87.8500	88.5500	-20.583%	10	5,097	+27.487%
2026-07-23	111.5000	111.5000	111.5000	111.5000	-4.003%	1	5,098	+1.247%
2026-07-22	112.6500	116.1500	112.6500	116.1500	-1.859%	46	5,097	-2.807%
2026-07-21	118.3500	118.3500	118.3500	118.3500	+17.178%	1	5,098	-4.613%
2026-07-20	101.5600	101.5600	101.0000	101.0000	+0.448%	6	5,099	+11.772%
2026-07-17	91.1500	100.5500	88.0000	100.5500	-4.674%	57	5,093	+12.273%
2026-07-16	101.0000	105.4800	101.0000	105.4800	-5.821%	42	5,132	+7.025%
2026-07-15	113.0600	113.0600	112.0000	112.0000	-3.614%	2	5,109	+0.795%
2026-07-14	116.2000	116.2000	116.2000	116.2000	-15.767%	1	5,109	-2.849%
2026-07-09	137.9800	137.9800	137.9500	137.9500	+7.572%	37	5,108	-18.166%
2026-07-07	127.8800	128.2400	127.6600	128.2400	-14.347%	4	5,145	-11.970%
2026-07-06	147.9900	151.4900	147.9900	149.7200	+6.184%	10	5,148	-24.599%
2026-07-01	155.0000	155.0000	141.0000	141.0000	-13.946%	5	5,157	-19.936%
2026-06-30	159.5400	163.8500	159.5400	163.8500	+15.128%	127	5,157	-31.102%
2026-06-29	142.3200	142.3200	142.3200	142.3200	+15.971%	10	5,231	-20.679%
2026-06-26	122.7200	122.7200	122.7200	122.7200	-11.502%	1	5,231	-8.010%
2026-06-25	138.6700	138.6700	138.6700	138.6700	+4.641%	2	5,231	-18.591%
2026-06-24	132.5200	132.5200	132.5200	132.5200	-1.252%	10	5,233	-14.813%
2026-06-23	136.5500	136.5500	134.2000	134.2000	-16.454%	15	5,243	-15.879%
2026-06-22	160.6300	160.6300	160.6300	160.6300	+2.501%	5	5,253	-29.720%
2026-06-18	141.0000	156.7100	141.0000	156.7100	+16.556%	40	5,286	-27.962%
2026-06-17	134.4500	134.4500	134.4500	134.4500	+4.998%	5	5,286	-16.036%
2026-06-16	135.0700	135.0700	127.5500	128.0500	-6.533%	15	5,286	-11.839%
2026-06-15	132.5000	137.4000	128.5500	137.0000	+11.111%	17	5,302	-17.599%
2026-06-12	123.3000	123.3000	123.3000	123.3000	+10.089%	1	5,302	-8.443%
2026-06-10	120.0000	120.0000	112.0000	112.0000	-4.274%	5	5,302	+0.795%
2026-06-09	118.3900	120.5200	115.5500	117.0000	-6.288%	4	5,306	-3.513%
2026-06-08	127.6200	127.6200	124.8500	124.8500	+5.904%	8	5,308	-9.579%
2026-06-05	125.5000	125.5000	117.8900	117.8900	-16.242%	9	5,307	-4.241%
2026-06-04	131.5500	140.7500	131.5500	140.7500	+3.875%	6	5,308	-19.794%
2026-06-03	136.0000	136.0000	135.5000	135.5000	-3.214%	9	5,313	-16.686%
2026-06-02	142.2500	142.2500	140.0000	140.0000	+1.685%	4	5,322	-19.364%
2026-06-01	125.9800	142.5000	125.9800	137.6800	+18.180%	15	5,324	-18.006%
2026-05-29	125.8000	125.8000	116.5000	116.5000	-4.052%	9	5,334	-3.099%
2026-05-28	115.0000	124.4500	115.0000	121.4200	+0.430%	26	5,333	-7.025%
2026-05-27	122.0500	123.9000	116.2000	120.9000	+8.460%	21	5,328	-6.625%
2026-05-26	111.0500	112.2300	111.0500	111.4700	+5.160%	5	5,323	+1.274%
2026-05-22	109.0000	109.0000	106.0000	106.0000	-2.529%	2	5,328	+6.500%
2026-05-21	105.8600	108.7500	103.0000	108.7500	+6.295%	3	5,328	+3.807%
2026-05-20	100.0100	102.3100	99.9300	102.3100	+2.004%	3	5,328	+10.341%
2026-05-19	95.6500	100.3000	90.0000	100.3000	+5.313%	9	5,332	+12.552%
2026-05-18	106.9200	106.9200	95.2400	95.2400	-10.151%	9	5,332	+18.532%
2026-05-15	106.0000	106.0000	106.0000	106.0000	-10.601%	1	5,332	+6.500%
2026-05-14	112.6500	120.4000	112.6500	118.5700	+17.571%	10	5,327	-4.790%
2026-05-13	98.4500	100.8500	98.0400	100.8500	+3.140%	112	5,331	+11.939%
2026-05-12	97.7500	97.7800	92.4500	97.7800	-8.617%	9	5,331	+15.453%
2026-05-11	105.4500	107.2500	103.0000	107.0000	-3.299%	62	5,331	+5.505%
2026-05-08	115.5000	115.5000	110.6500	110.6500	-1.205%	134	5,310	+2.024%
2026-05-07	114.5000	114.8300	111.6100	112.0000	-5.485%	12	5,365	+0.795%
2026-05-06	108.0000	118.5000	108.0000	118.5000	+20.183%	32	5,368	-4.734%
2026-05-05	102.1400	102.1400	98.6000	98.6000	-5.402%	17	5,368	+14.493%
2026-05-04	106.0100	106.0100	101.5000	104.2300	+2.136%	66	5,371	+8.309%
2026-05-01	103.5200	106.2500	102.0500	102.0500	+1.694%	5	5,391	+10.622%
2026-04-30	103.0000	103.0000	92.9700	100.3500	+0.905%	20	5,391	+12.496%
2026-04-29	99.2000	100.2400	98.0000	99.4500	+1.531%	22	5,379	+13.514%
2026-04-28	97.8500	101.1500	95.0000	97.9500	-9.989%	101	5,401	+15.253%
2026-04-27	115.9400	115.9400	107.0000	108.8200	+2.178%	174	5,488	+3.740%
2026-04-24	100.3000	112.6100	100.0000	106.5000	+19.395%	417	5,640	+6.000%
2026-04-23	91.0500	93.5000	89.2000	89.2000	-3.568%	9	6,006	+26.558%
2026-04-22	80.4000	92.5000	80.4000	92.5000	+17.460%	32	6,011	+22.043%
2026-04-21	79.8100	79.8100	76.7500	78.7500	+1.942%	17	6,034	+43.352%
2026-04-20	77.7000	77.9800	77.2500	77.2500	-3.486%	5	6,034	+46.136%
2026-04-17	85.0000	85.0000	77.8700	80.0400	+6.295%	23	6,037	+41.042%
2026-04-16	79.9000	80.3000	75.3000	75.3000	-12.756%	47	6,023	+49.920%
2026-04-15	88.4000	89.0000	83.5500	86.3100	-2.694%	28	6,027	+30.796%
2026-04-14	85.8000	90.0000	85.8000	88.7000	+8.581%	19	6,029	+27.272%
2026-04-13	80.6500	83.7500	80.6500	81.6900	-3.440%	167	6,049	+38.193%
2026-04-10	85.3000	88.3600	84.6000	84.6000	+6.482%	19	6,049	+33.440%
2026-04-09	80.2000	81.9500	78.6000	79.4500	-0.687%	17	6,049	+42.089%
2026-04-08	80.7000	82.0000	76.4500	80.0000	+20.482%	28	6,056	+41.113%
2026-04-07	63.7500	66.4000	61.3300	66.4000	+4.157%	18	6,072	+70.015%
2026-04-06	64.3600	65.9400	63.1000	63.7500	+0.902%	10	6,073	+77.082%
2026-04-02	57.0500	64.9300	57.0500	63.1800	-2.500%	17	6,078	+78.680%
2026-04-01	65.0000	69.8000	64.7500	64.8000	+3.234%	45	6,078	+74.213%
2026-03-31	56.0500	62.7700	55.3000	62.7700	+26.757%	26	6,091	+79.847%
2026-03-30	52.0000	52.4500	48.6500	49.5200	-12.786%	19	6,097	+127.968%
2026-03-27	54.6500	57.6500	54.6000	56.7800	+0.496%	40	6,101	+98.820%
2026-03-26	63.9400	63.9400	56.5000	56.5000	-19.112%	40	6,075	+99.805%
2026-03-25	69.0000	69.8500	68.4100	69.8500	+5.085%	3	6,052	+61.618%
2026-03-24	62.7600	67.5500	62.7600	66.4700	+4.595%	32	6,051	+69.836%
2026-03-23	58.0000	66.0000	58.0000	63.5500	+10.618%	102	6,071	+77.640%
2026-03-20	60.5000	60.5000	56.0600	57.4500	-6.250%	551	6,147	+96.501%
2026-03-19	56.3500	61.2800	56.3500	61.2800	-4.697%	39	5,677	+84.220%
2026-03-18	66.2000	66.6000	64.3000	64.3000	-4.387%	10	5,674	+75.568%
2026-03-17	65.0000	67.2500	64.0000	67.2500	+4.264%	57	5,670	+67.866%
2026-03-16	65.4900	66.0000	63.8800	64.5000	+2.381%	376	5,679	+75.023%
2026-03-13	66.5000	66.5300	63.0000	63.0000	-1.563%	21	5,580	+79.190%
2026-03-12	67.5000	67.5000	63.8000	64.0000	-14.950%	66	5,572	+76.391%
2026-03-11	76.9500	76.9500	75.1000	75.2500	+4.732%	6	5,582	+50.020%
2026-03-10	70.1000	72.9900	70.1000	71.8500	+1.197%	118	5,585	+57.119%
2026-03-09	63.0000	71.4300	62.5000	71.0000	+5.970%	74	5,545	+59.000%
2026-03-06	70.8500	72.5000	65.5000	67.0000	-10.547%	34	5,581	+68.493%
2026-03-05	78.6000	78.6000	70.2000	74.9000	-6.199%	250	5,576	+50.721%
2026-03-04	80.5500	81.0100	77.8000	79.8500	+4.584%	35	5,605	+41.378%
2026-03-03	76.2500	78.0000	72.5000	76.3500	-15.261%	233	5,619	+47.859%
2026-03-02	92.0000	92.0000	87.3500	90.1000	-1.422%	18	5,618	+25.294%
2026-02-27	87.3000	94.1000	87.3000	91.4000	-2.152%	23	5,628	+23.512%
2026-02-26	96.5000	98.5000	92.3000	93.4100	-9.792%	30	5,634	+20.854%
2026-02-25	102.7000	105.6500	102.2700	103.5500	+0.446%	15	5,608	+9.020%
2026-02-24	96.0000	104.0000	96.0000	103.0900	+15.184%	65	5,608	+9.506%
2026-02-23	88.4000	89.6500	87.5000	89.5000	+0.145%	24	5,615	+26.134%
2026-02-20	84.3600	90.4000	84.3600	89.3700	+9.697%	27	5,626	+26.318%
2026-02-19	82.3800	82.8500	80.7000	81.4700	-3.586%	172	5,644	+38.566%
2026-02-18	86.7400	89.6000	84.5000	84.5000	-1.285%	16	5,565	+33.598%
2026-02-17	81.3000	85.6000	81.0800	85.6000	-1.166%	357	5,559	+31.881%
2026-02-13	89.6000	89.6000	86.6100	86.6100	-2.290%	14	5,409	+30.343%
2026-02-12	94.6500	95.0000	85.0000	88.6400	-1.620%	72	5,409	+27.358%
2026-02-11	85.1500	93.5000	85.1500	90.1000	+13.906%	83	5,427	+25.294%
2026-02-10	77.5000	81.6800	77.5000	79.1000	+5.088%	68	5,463	+42.718%
2026-02-09	73.1200	78.0000	73.1200	75.2700	+6.134%	35	5,474	+49.980%
2026-02-06	64.0000	71.0000	64.0000	70.9200	+22.593%	87	5,506	+59.179%
2026-02-05	53.0000	61.6500	53.0000	57.8500	+3.119%	121	5,570	+95.143%
2026-02-04	60.0000	63.5000	52.8100	56.1000	-9.516%	140	5,553	+101.230%
2026-02-03	62.5000	64.8500	58.0000	62.0000	-3.742%	42	5,496	+82.081%
2026-02-02	58.8000	66.0000	58.8000	64.4100	+9.541%	80	5,476	+75.268%
2026-01-30	62.5500	65.0000	57.8000	58.8000	-8.125%	39	5,495	+91.990%
2026-01-29	63.2600	65.0000	57.8500	64.0000	-2.305%	109	5,478	+76.391%
2026-01-28	66.0000	66.2000	63.2000	65.5100	+3.003%	47	5,407	+72.325%
2026-01-27	60.8000	64.0000	60.8000	63.6000	+7.797%	118	5,401	+77.500%
2026-01-26	59.9000	60.2500	58.0000	59.0000	-3.752%	173	5,383	+91.339%
2026-01-23	59.6000	62.5000	59.1000	61.3000	+7.544%	77	5,297	+84.160%
2026-01-22	60.2500	60.9100	56.5000	57.0000	+0.885%	95	5,277	+98.053%
2026-01-21	57.6000	61.7500	56.5000	56.5000	-3.419%	48	5,225	+99.805%
2026-01-20	66.0200	66.4500	57.4500	58.5000	-12.556%	149	5,185	+92.974%
2026-01-16	68.5500	72.1500	66.6000	66.9000	-0.520%	54	5,084	+68.744%
2026-01-15	67.5000	72.5000	65.0000	67.2500	+15.948%	150	5,084	+67.866%
2026-01-14	60.5000	60.5000	56.5000	58.0000	-4.918%	69	5,161	+94.638%
2026-01-13	61.5900	63.3600	60.5000	61.0000	0.000%	78	5,103	+85.066%
2026-01-12	55.0000	61.2600	54.3900	61.0000	+10.547%	131	5,074	+85.066%
2026-01-09	53.4500	56.4500	52.5000	55.1800	+5.891%	86	4,989	+104.585%
2026-01-08	54.5000	54.5000	50.9500	52.1100	-1.679%	38	4,943	+116.638%
2026-01-07	56.9500	56.9500	52.9700	53.0000	-7.504%	59	4,948	+113.000%
2026-01-06	60.0500	62.0000	57.1400	57.3000	+2.817%	107	4,920	+97.016%
2026-01-05	59.2100	59.5000	55.6400	55.7300	+4.013%	714	4,869	+102.566%
2026-01-02	48.8200	53.9000	48.8200	53.5800	+24.518%	101	4,297	+110.694%
2025-12-31	42.0000	44.0900	42.0000	43.0300	+4.951%	10	4,317	+162.352%
2025-12-30	41.9400	42.0500	41.0000	41.0000	0.000%	205	4,317	+175.341%
2025-12-29	42.8000	42.8000	40.6400	41.0000	-3.142%	16	4,346	+175.341%
2025-12-26	40.7100	42.7200	40.7100	42.3300	+5.325%	220	4,344	+166.690%
2025-12-24	39.0000	40.1900	39.0000	40.1900	+7.604%	4	4,329	+180.891%
2025-12-23	37.8000	37.8000	37.3500	37.3500	+0.919%	6	4,329	+202.249%
2025-12-22	37.5500	37.5500	37.0000	37.0100	+10.610%	5	4,333	+205.026%
2025-12-18	34.0500	34.6500	33.3000	33.4600	+10.030%	23	4,334	+237.388%
2025-12-17	32.5000	32.5000	28.7000	30.4100	-12.740%	48	4,317	+271.227%
2025-12-16	36.0000	36.0000	34.8500	34.8500	-3.862%	12	4,316	+223.931%
2025-12-15	39.3100	39.3100	36.2500	36.2500	-5.844%	9	4,306	+211.421%
2025-12-12	42.0000	42.0000	38.5000	38.5000	-15.570%	30	4,305	+193.221%
2025-12-11	46.2800	46.5000	44.0000	45.6000	-8.065%	47	4,284	+147.566%
2025-12-10	44.9500	50.3000	44.9500	49.6000	+13.501%	59	4,253	+127.601%
2025-12-09	43.0100	43.7000	43.0100	43.7000	-0.228%	2	4,223	+158.330%
2025-12-08	43.1000	44.2000	42.7500	43.8000	+8.550%	93	4,231	+157.740%
2025-12-05	41.0000	42.5000	40.0000	40.3500	+4.534%	9	4,228	+179.777%
2025-12-04	39.2000	39.4500	37.9000	38.6000	-2.722%	91	4,228	+192.461%
2025-12-03	39.2000	40.0000	38.8000	39.6800	+4.256%	53	4,211	+184.501%
2025-12-02	38.5000	38.5000	38.0600	38.0600	+0.158%	5	4,243	+196.611%
2025-12-01	37.4500	38.0000	36.5000	38.0000	-0.913%	78	4,240	+197.079%
2025-11-28	38.5500	38.7000	38.3000	38.3500	-2.417%	13	4,252	+194.368%
2025-11-26	38.6400	39.3000	38.6400	39.3000	+12.382%	10	4,241	+187.252%
2025-11-25	31.1000	35.1000	31.1000	34.9700	-1.907%	32	4,241	+222.820%
2025-11-24	31.0500	35.6500	31.0500	35.6500	+7.315%	17	4,220	+216.662%
2025-11-21	32.2500	34.1900	30.3000	33.2200	-7.207%	199	4,218	+239.825%
2025-11-20	40.1500	40.1500	35.8000	35.8000	-1.540%	13	4,094	+215.335%
2025-11-19	34.7500	36.7000	34.7500	36.3600	+6.941%	117	4,091	+210.479%
2025-11-18	33.2500	34.8000	31.5900	34.0000	-2.299%	49	4,084	+232.029%
2025-11-17	35.5700	36.7200	34.6900	34.8000	-5.358%	18	4,088	+224.397%
2025-11-14	32.8000	37.0000	32.8000	36.7700	+3.577%	142	4,094	+207.017%
2025-11-13	37.6000	37.6000	35.5000	35.5000	-10.804%	80	4,199	+218.000%
2025-11-12	39.8000	39.8000	39.8000	39.8000	-2.211%	4	4,199	+183.643%
2025-11-11	41.0000	41.0000	39.8000	40.7000	-5.349%	5	4,198	+177.371%
2025-11-10	42.6000	43.2000	40.8000	43.0000	+13.757%	29	4,198	+162.535%
2025-11-07	38.1500	38.1500	35.3500	37.8000	-7.715%	180	4,186	+198.651%
2025-11-06	42.8000	43.4500	40.3000	40.9600	-6.484%	211	4,205	+175.610%
2025-11-05	43.8000	45.4800	43.8000	43.8000	-8.845%	94	4,400	+157.740%
2025-11-04	46.8500	48.3400	45.8500	48.0500	-10.438%	8	4,480	+134.943%
2025-11-03	49.8500	53.6500	49.8500	53.6500	+10.164%	6	4,486	+110.419%
2025-10-31	49.3100	49.3100	48.0800	48.7000	-3.983%	9	4,486	+131.807%
2025-10-30	49.4500	50.7200	49.4500	50.7200	-2.368%	2	4,479	+122.575%
2025-10-29	51.4500	52.2500	51.0000	51.9500	+6.893%	12	4,479	+117.305%
2025-10-28	46.2000	48.8000	46.0500	48.6000	+3.735%	32	4,482	+132.284%
2025-10-27	46.5000	47.0500	45.8300	46.8500	+5.756%	12	4,464	+140.961%
2025-10-24	46.1000	46.3000	44.2500	44.3000	-0.939%	31	4,464	+154.831%
2025-10-23	44.7200	44.7200	44.7200	44.7200	+4.780%	1	4,450	+152.437%
2025-10-22	41.4000	42.6800	41.1300	42.6800	-7.238%	99	4,451	+164.503%
2025-10-21	45.6200	46.5000	45.6200	46.0100	-4.146%	20	4,544	+145.360%
2025-10-20	50.6500	51.0000	48.0000	48.0000	-2.340%	15	4,533	+135.188%
2025-10-17	50.0000	51.7000	48.6000	49.1500	-3.343%	92	4,526	+129.685%
2025-10-16	53.7500	54.1800	50.0000	50.8500	-5.833%	197	4,466	+122.006%
2025-10-15	51.7000	54.5000	51.6500	54.0000	+7.784%	82	4,507	+109.056%
2025-10-14	48.0000	51.7000	47.0800	50.1000	-6.443%	42	4,548	+125.329%
2025-10-13	47.0000	53.5500	47.0000	53.5500	+30.865%	224	4,528	+110.812%
2025-10-10	48.0000	48.0000	40.9200	40.9200	-17.583%	107	4,476	+175.880%
2025-10-09	49.3000	49.9100	48.9500	49.6500	-2.989%	35	4,454	+127.372%
2025-10-08	48.6100	51.6500	48.6100	51.1800	+15.270%	38	4,442	+120.574%
2025-10-07	50.1500	50.3500	44.2000	44.4000	-10.664%	193	4,566	+154.257%
2025-10-06	44.8500	50.6000	44.8500	49.7000	+19.903%	273	4,566	+127.143%
2025-10-03	41.7600	43.2000	40.6000	41.4500	+6.528%	160	4,578	+172.352%
2025-10-02	41.2500	41.2500	38.9100	38.9100	+1.355%	10	4,556	+190.131%
2025-10-01	34.2500	39.2500	34.2500	38.3900	+19.632%	16	4,551	+194.061%
2025-09-30	32.0900	32.0900	32.0900	32.0900	+2.524%	1	4,554	+251.792%
2025-09-29	32.6800	32.6800	31.2500	31.3000	+3.300%	154	4,553	+260.671%
2025-09-26	31.8700	31.8700	30.3000	30.3000	-8.042%	126	4,697	+272.574%
2025-09-25	31.1000	32.9500	31.1000	32.9500	-5.180%	2	4,619	+242.610%
2025-09-24	34.1000	34.7500	34.0000	34.7500	-4.006%	7	4,620	+224.863%
2025-09-23	33.8000	37.6500	33.8000	36.2000	+15.581%	180	4,619	+211.851%
2025-09-22	27.7000	31.3200	27.7000	31.3200	+20.694%	75	4,555	+260.441%
2025-09-19	25.4000	25.9500	25.4000	25.9500	-3.889%	8	4,584	+335.029%
2025-09-18	26.4200	27.0000	26.4200	27.0000	+13.445%	6	4,586	+318.111%
2025-09-17	23.6500	23.8000	23.6500	23.8000	-1.245%	4	4,580	+374.328%
2025-09-16	23.7000	24.1500	23.7000	24.1000	+3.790%	3	4,581	+368.423%
2025-09-15	22.8500	23.2200	22.8500	23.2200	+2.426%	3	4,583	+386.176%
2025-09-12	22.8300	22.9200	22.5000	22.6700	-0.439%	47	4,585	+397.971%
2025-09-11	22.6500	22.8500	22.4300	22.7700	-1.726%	14	4,588	+395.784%
2025-09-10	22.4400	25.0000	22.2300	23.1700	+13.857%	11	4,584	+387.225%
2025-09-09	17.2500	20.3500	17.2500	20.3500	+17.971%	32	4,593	+454.742%
2025-09-08	16.0000	17.2500	15.8500	17.2500	+15.000%	5	4,598	+554.435%
2025-09-05	14.7500	15.0000	14.7500	15.0000	+19.048%	8	4,601	+652.600%
2025-09-04	12.6000	12.6000	12.6000	12.6000	+0.159%	4	4,605	+795.952%
2025-09-03	12.2500	12.5900	12.2500	12.5800	+7.705%	3	4,605	+797.377%
2025-09-02	12.2000	12.2500	11.6800	11.6800	-9.457%	4	4,608	+866.524%
2025-08-29	14.5000	14.5000	12.9000	12.9000	-13.014%	18	4,595	+775.116%
2025-08-28	14.5400	14.8300	14.5400	14.8300	-2.112%	4	4,595	+661.227%
2025-08-27	14.6500	15.1500	14.6500	15.1500	+2.020%	57	4,595	+645.149%
2025-08-26	15.0000	15.0000	14.6500	14.8500	+9.191%	311	4,594	+660.202%
2025-08-22	13.1100	14.0000	13.1100	13.6000	+9.677%	12	4,589	+730.074%
2025-08-21	12.4100	12.4100	12.4000	12.4000	+0.405%	10	4,591	+810.403%
2025-08-20	12.7400	12.9000	12.1000	12.3500	-12.100%	49	4,591	+814.089%
2025-08-19	15.2000	15.2000	14.0500	14.0500	-14.848%	56	4,629	+703.488%
2025-08-18	16.5000	16.5000	16.5000	16.5000	+2.484%	2	4,577	+584.182%
2025-08-15	16.0100	16.1000	15.6000	16.1000	+3.205%	10	4,581	+601.180%
2025-08-14	15.7400	15.7400	15.6000	15.6000	-11.364%	3	4,583	+623.654%
2025-08-11	18.0000	18.0000	17.6000	17.6000	+3.529%	2	4,582	+541.420%
2025-08-08	16.6700	17.0000	16.6700	17.0000	-3.955%	2	4,584	+564.059%
2025-08-07	18.3000	19.0000	17.7000	17.7000	+20.000%	26	4,585	+537.797%
2025-08-06	13.9700	14.7500	13.9700	14.7500	-1.007%	4	4,596	+665.356%
2025-08-05	15.6500	15.6500	14.9000	14.9000	-9.422%	13	4,593	+657.651%
2025-08-04	16.4500	16.4500	16.4500	16.4500	+0.366%	1	4,588	+586.261%
2025-08-01	16.5900	16.5900	16.3900	16.3900	-9.945%	14	4,587	+588.774%
2025-07-31	18.4000	18.4000	18.1500	18.2000	+1.111%	5	4,589	+520.275%
2025-07-29	18.1000	18.1000	18.0000	18.0000	-1.099%	2	4,589	+527.167%
2025-07-28	18.2000	18.2000	18.2000	18.2000	-6.667%	1	4,590	+520.275%
2025-07-25	19.5700	19.5700	19.5000	19.5000	+7.143%	2	4,589	+478.923%
2025-07-24	18.1000	18.2000	18.1000	18.2000	+3.527%	3	4,591	+520.275%
2025-07-23	17.3000	17.5800	16.8100	17.5800	+9.533%	12	4,592	+542.150%
2025-07-22	16.3000	16.3000	16.0000	16.0500	-14.400%	9	4,591	+603.364%
2025-07-21	18.7500	18.7500	18.7500	18.7500	+0.806%	2	4,592	+502.080%
2025-07-18	20.0800	20.0800	17.9000	18.6000	-10.232%	5	4,590	+506.935%
2025-07-17	20.9900	21.1300	19.4500	20.7200	+18.400%	33	4,588	+444.836%
2025-07-16	17.5000	17.5000	17.5000	17.5000	-1.297%	2	4,618	+545.086%
2025-07-15	16.8700	17.7300	16.8700	17.7300	+18.200%	4	4,620	+536.717%
2025-07-14	15.5000	15.5000	15.0000	15.0000	-9.091%	2	4,624	+652.600%
2025-07-11	16.5000	16.5000	16.5000	16.5000	+2.484%	2	4,624	+584.182%
2025-07-10	16.0000	16.1000	16.0000	16.1000	-4.734%	4	4,626	+601.180%
2025-07-09	16.7900	17.0000	16.7900	16.9000	+5.625%	47	4,626	+567.988%
2025-07-08	16.3500	16.3500	15.5000	16.0000	-0.744%	265	4,629	+605.563%
2025-07-07	17.2000	17.2000	16.1200	16.1200	-13.797%	4	4,873	+600.310%
2025-07-03	18.0000	19.1500	18.0000	18.7000	+5.650%	41	4,900	+503.690%
2025-07-02	15.8000	17.7000	15.8000	17.7000	+17.608%	27	4,900	+537.797%
2025-07-01	15.5000	15.5500	14.1000	15.0500	-4.323%	588	4,896	+650.100%
2025-06-30	15.7300	15.7500	15.4400	15.7300	-2.540%	7	4,325	+617.673%
2025-06-27	15.4800	16.2500	15.0000	16.1400	+12.474%	106	4,329	+599.442%
2025-06-26	15.1000	15.1500	14.3500	14.3500	-1.375%	46	4,329	+686.690%
2025-06-25	14.5000	14.7000	14.4400	14.5500	+7.064%	68	4,349	+675.876%
2025-06-24	12.8700	13.6800	12.8700	13.5900	+20.265%	50	4,316	+730.684%
2025-06-23	11.0000	11.5000	10.8500	11.3000	+0.893%	72	4,283	+899.027%
2025-06-20	11.7000	11.7000	11.2000	11.2000	-10.040%	10	4,303	+907.946%
2025-06-18	12.0500	12.8000	12.0500	12.4500	-4.231%	6	4,303	+806.747%
2025-06-17	13.0000	13.0000	13.0000	13.0000	-0.990%	1	4,303	+768.385%
2025-06-16	12.6000	13.1400	12.6000	13.1300	+6.748%	30	4,303	+759.787%
2025-06-13	13.1000	13.1500	12.3000	12.3000	-7.170%	76	4,318	+817.805%
2025-06-12	12.7500	13.5000	12.7500	13.2500	+4.085%	268	4,307	+752.000%
2025-06-11	13.0000	13.9500	12.6900	12.7300	+3.077%	121	4,055	+786.803%
2025-06-10	11.7100	12.6200	11.7100	12.3500	+12.273%	205	3,993	+814.089%
2025-06-09	10.8500	11.5000	10.8000	11.0000	+1.852%	22	3,815	+926.273%
2025-06-06	10.1000	10.8000	10.1000	10.8000	0.000%	268	3,809	+945.278%
2025-06-05	10.0000	10.8000	10.0000	10.8000	+9.422%	6	3,805	+945.278%
2025-06-04	9.7000	10.3500	9.4500	9.8700	+12.671%	29	3,804	+1,043.769%
2025-06-03	8.3300	8.8500	8.3300	8.7600	+7.353%	51	3,805	+1,188.699%
2025-06-02	7.9600	8.1600	7.7400	8.1600	+0.741%	10	3,757	+1,283.456%
2025-05-30	8.5000	8.5000	7.5000	8.1000	-11.475%	20	3,752	+1,293.704%
2025-05-29	9.4100	9.4100	9.1000	9.1500	+0.882%	124	3,746	+1,133.770%
2025-05-28	8.8000	9.2800	8.8000	9.0700	-4.021%	13	3,814	+1,144.653%
2025-05-27	8.9200	9.4500	8.8500	9.4500	+13.718%	27	3,808	+1,094.603%
2025-05-23	8.0000	8.3100	7.9900	8.3100	-9.674%	16	3,804	+1,258.484%
2025-05-22	8.1500	9.3200	8.1500	9.2000	+14.713%	10	3,804	+1,127.065%
2025-05-21	8.6700	8.8000	8.0200	8.0200	+2.166%	38	3,806	+1,307.606%
2025-05-20	8.3000	8.3000	7.8500	7.8500	-1.875%	6	3,772	+1,338.089%
2025-05-19	7.7500	8.1600	7.6500	8.0000	-4.762%	14	3,770	+1,311.125%
2025-05-15	8.2000	8.4000	8.2000	8.4000	-6.667%	6	3,765	+1,243.929%
2025-05-14	8.7000	9.1000	8.7000	9.0000	+5.882%	19	3,768	+1,154.333%
2025-05-13	7.9300	8.5000	7.9300	8.5000	+13.333%	28	3,778	+1,228.118%
2025-05-12	7.0000	7.5000	6.9500	7.5000	+27.768%	308	3,779	+1,405.200%
2025-05-09	6.0000	6.1000	5.8700	5.8700	-2.167%	30	3,654	+1,823.169%
2025-05-08	5.8400	6.0000	5.8400	6.0000	+5.263%	116	3,662	+1,781.500%
2025-05-07	5.6500	5.7000	5.5000	5.7000	+2.703%	38	3,662	+1,880.526%
2025-05-06	5.6000	5.6000	5.5500	5.5500	-9.756%	8	3,631	+1,934.054%
2025-05-05	6.0500	6.1500	6.0500	6.1500	-1.600%	21	3,639	+1,735.610%
2025-05-02	6.0500	6.3700	6.0000	6.2500	+20.192%	50	3,618	+1,706.240%
2025-05-01	4.7500	5.4000	4.7500	5.2000	+23.810%	1,572	3,622	+2,070.962%
2025-04-30	4.2000	4.2200	4.2000	4.2000	0.000%	9	2,344	+2,587.857%
2025-04-29	4.5500	4.5500	4.2000	4.2000	0.000%	3	2,348	+2,587.857%
2025-04-28	4.4000	4.4000	4.0000	4.2000	-3.448%	12	2,349	+2,587.857%
2025-04-25	4.0000	4.4800	4.0000	4.3500	+16.000%	122	2,348	+2,495.172%
2025-04-24	3.6100	4.1500	3.6100	3.7500	+5.337%	36	2,348	+2,910.400%
2025-04-23	3.5000	3.6000	3.5000	3.5600	+18.272%	700	2,348	+3,071.067%
2025-04-22	2.8000	3.1000	2.8000	3.0100	+6.738%	28	1,752	+3,650.498%
2025-04-21	3.2500	3.2500	2.7300	2.8200	-11.875%	26	1,745	+3,903.191%
2025-04-17	3.5000	3.5000	3.1000	3.2000	-0.621%	43	1,708	+3,427.813%
2025-04-16	3.2500	3.2500	2.9000	3.2200	-16.146%	122	1,708	+3,405.901%
2025-04-15	3.8800	3.9500	3.7500	3.8400	-1.031%	8	1,708	+2,839.844%
2025-04-14	4.2000	4.2000	3.5500	3.8800	-4.198%	29	1,709	+2,809.536%
2025-04-11	3.9500	4.0500	3.9500	4.0500	+19.118%	230	1,681	+2,687.407%
2025-04-10	3.6500	3.7500	3.4000	3.4000	-24.444%	21	1,596	+3,220.294%
2025-04-09	3.4500	4.5000	2.9500	4.5000	+50.000%	63	1,582	+2,408.667%
2025-04-08	3.1100	3.4500	3.0000	3.0000	-4.459%	43	1,578	+3,663.000%
2025-04-07	2.7000	3.3500	2.7000	3.1400	-4.848%	43	1,588	+3,495.223%
2025-04-04	3.8500	3.8500	2.8400	3.3000	-26.667%	360	1,578	+3,320.909%
2025-04-03	4.9500	4.9500	4.5000	4.5000	-24.370%	40	1,457	+2,408.667%
2025-04-02	5.9500	5.9500	5.9500	5.9500	+4.386%	5	1,434	+1,797.311%
2025-04-01	5.5000	5.7000	5.5000	5.7000	+9.195%	2	1,437	+1,880.526%
2025-03-31	5.3500	5.3500	4.8500	5.2200	-5.091%	15	1,436	+2,062.644%
2025-03-28	5.5500	5.5500	5.4000	5.5000	-7.563%	32	1,436	+1,952.545%
2025-03-27	6.2500	6.2500	5.9500	5.9500	-8.462%	9	1,430	+1,797.311%
2025-03-26	7.0000	7.0000	6.4000	6.5000	-15.033%	227	1,423	+1,636.769%
2025-03-25	7.6500	7.6500	7.6500	7.6500	-7.273%	1	1,214	+1,375.686%
2025-03-24	8.1500	8.3500	8.1500	8.2500	+10.738%	103	1,214	+1,268.364%
2025-03-21	7.4500	7.4500	7.4500	7.4500	-5.096%	6	1,112	+1,415.302%
2025-03-20	7.4000	7.8500	7.4000	7.8500	+14.599%	4	1,110	+1,338.089%
2025-03-19	6.8400	6.8500	6.8400	6.8500	+3.788%	6	1,109	+1,548.029%
2025-03-18	7.0000	7.0000	6.6000	6.6000	-10.204%	5	1,103	+1,610.455%
2025-03-17	7.3500	7.3500	7.3500	7.3500	0.000%	1	1,098	+1,435.918%
2025-03-14	7.4000	7.5500	7.2000	7.3500	+0.685%	150	1,097	+1,435.918%
2025-03-13	7.3000	7.3000	7.3000	7.3000	-14.620%	7	1,040	+1,446.438%
2025-03-12	8.4000	8.5500	8.2900	8.5500	+12.500%	6	1,040	+1,220.351%
2025-03-11	8.1000	8.1000	7.5100	7.6000	-1.935%	3	1,039	+1,385.395%
2025-03-10	8.7400	8.7400	7.6500	7.7500	-15.761%	86	1,038	+1,356.645%
2025-03-07	8.7500	9.2000	8.7500	9.2000	-2.646%	16	960	+1,127.065%
2025-03-06	9.5000	9.9000	9.4500	9.4500	-10.000%	8	960	+1,094.603%
2025-03-05	10.4000	10.7500	10.4000	10.5000	+1.254%	9	957	+975.143%
2025-03-04	8.8700	10.3700	8.8700	10.3700	+24.940%	55	955	+988.621%
2025-03-03	9.6100	10.1000	8.3000	8.3000	-17.000%	97	909	+1,260.120%
2025-02-28	9.6000	10.0000	9.4000	10.0000	-9.091%	354	919	+1,028.900%
2025-02-27	12.4500	12.4500	11.0000	11.0000	-18.879%	421	773	+926.273%
2025-02-26	13.5500	13.5600	12.8500	13.5600	+13.000%	14	625	+732.522%