Dark

TSM20260116P100
TSM Jan 16 2026 100.00 Put (TSM260116P00100000)
option OPRA

EOD

May 15, 2025

1.40-4.110%(-0.06)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.50	1.50	1.38	1.40	-4.110%	41	7,278	0.000%
2025-05-14	1.50	1.50	1.46	1.46	-1.351%	13	7,242	-4.110%
2025-05-13	1.50	1.51	1.48	1.48	-9.756%	107	7,240	-5.405%
2025-05-12	1.71	1.71	1.59	1.64	-22.642%	60	7,140	-14.634%
2025-05-09	2.01	2.12	2.01	2.12	-4.933%	12	7,140	-33.962%
2025-05-08	2.23	2.23	2.23	2.23	-10.800%	1	7,140	-37.220%
2025-05-06	2.50	2.50	2.50	2.50	+12.108%	1	7,140	-44.000%
2025-05-05	2.24	2.28	2.23	2.23	-0.446%	115	7,139	-37.220%
2025-05-02	2.18	2.34	2.18	2.24	-7.438%	26	7,134	-37.500%
2025-05-01	2.49	2.49	2.41	2.42	-21.935%	68	7,134	-42.149%
2025-04-28	2.90	3.10	2.90	3.10	+4.730%	7	7,125	-54.839%
2025-04-25	3.05	3.05	2.96	2.96	-2.951%	26	7,118	-52.703%
2025-04-24	3.17	3.17	3.05	3.05	-9.763%	9	7,126	-54.098%
2025-04-23	3.45	3.45	3.35	3.38	-15.500%	8	7,132	-58.580%
2025-04-22	4.50	4.50	4.00	4.00	-17.526%	106	7,134	-65.000%
2025-04-21	4.30	4.85	4.30	4.85	+18.582%	7	7,135	-71.134%
2025-04-17	3.70	4.15	3.65	4.09	-2.619%	29	7,136	-65.770%
2025-04-16	4.20	4.35	4.17	4.20	+10.526%	733	7,136	-66.667%
2025-04-15	4.10	4.10	3.80	3.80	-11.422%	7	7,372	-63.158%
2025-04-14	4.05	4.60	4.05	4.29	-5.298%	119	7,373	-67.366%
2025-04-11	5.10	5.35	4.49	4.53	-16.881%	42	7,321	-69.095%
2025-04-10	4.20	5.70	4.20	5.45	+36.250%	157	7,305	-74.312%
2025-04-09	6.80	7.55	4.00	4.00	-37.008%	875	7,298	-65.000%
2025-04-08	5.06	6.35	4.50	6.35	+1.438%	95	7,239	-77.953%
2025-04-07	8.31	8.31	5.50	6.26	+4.508%	26	7,206	-77.636%
2025-04-04	4.50	6.06	4.50	5.99	+84.877%	594	7,218	-76.628%
2025-04-03	3.30	3.30	3.22	3.24	+28.063%	53	7,044	-56.790%
2025-04-02	2.60	2.60	2.53	2.53	-5.948%	12	7,034	-44.664%
2025-04-01	2.68	2.69	2.68	2.69	-7.241%	21	7,023	-47.955%
2025-03-28	2.65	2.90	2.65	2.90	+11.969%	58	7,002	-51.724%
2025-03-27	2.45	2.59	2.45	2.59	+5.714%	5	6,978	-45.946%
2025-03-26	2.10	2.45	2.10	2.45	+14.486%	36	6,975	-42.857%
2025-03-24	2.24	2.24	2.11	2.14	-10.084%	4	6,968	-34.579%
2025-03-20	2.38	2.38	2.38	2.38	-4.418%	1	6,969	-41.176%
2025-03-19	2.65	2.65	2.49	2.49	-2.734%	2	6,969	-43.775%
2025-03-17	2.82	2.82	2.56	2.56	-10.490%	3	6,967	-45.313%
2025-03-14	2.85	2.86	2.85	2.86	-10.625%	52	6,964	-51.049%
2025-03-13	3.25	3.25	3.20	3.20	+4.918%	2	6,989	-56.250%
2025-03-12	3.07	3.09	3.01	3.05	-14.804%	484	6,989	-54.098%
2025-03-11	3.40	3.65	3.35	3.58	+2.286%	838	6,726	-60.894%
2025-03-10	3.50	3.50	3.50	3.50	+7.692%	2	6,456	-60.000%
2025-03-06	2.93	3.25	2.90	3.25	+15.658%	19	6,455	-56.923%
2025-03-04	3.15	3.25	2.81	2.81	-17.353%	27	6,445	-50.178%
2025-03-03	3.10	3.40	3.10	3.40	+11.475%	202	6,442	-58.824%
2025-02-28	2.90	3.05	2.90	3.05	+19.608%	4	6,422	-54.098%
2025-02-27	2.55	2.55	2.55	2.55	+8.974%	1	6,421	-45.098%
2025-02-26	2.31	2.34	2.29	2.34	-5.263%	143	6,420	-40.171%
2025-02-25	2.50	2.53	2.44	2.47	+5.556%	40	6,328	-43.320%
2025-02-24	2.35	2.35	2.32	2.34	+4.464%	18	6,324	-40.171%
2025-02-19	2.24	2.24	2.24	2.24	-1.754%	2	6,321	-37.500%
2025-02-18	2.27	2.33	2.27	2.28	-7.692%	4	6,319	-38.596%
2025-02-14	2.53	2.55	2.47	2.47	+0.407%	16	6,309	-43.320%
2025-02-13	2.48	2.49	2.45	2.46	+2.929%	139	6,218	-43.089%
2025-02-12	2.39	2.39	2.39	2.39	-10.821%	20	6,218	-41.423%
2025-02-11	2.68	2.68	2.68	2.68	+17.544%	1	6,230	-47.761%
2025-02-07	2.34	2.34	2.28	2.28	+2.703%	6	6,229	-38.596%
2025-02-06	2.25	2.25	2.22	2.22	-10.484%	13	6,226	-36.937%
2025-02-04	2.48	2.48	2.48	2.48	-1.587%	24	6,221	-43.548%
2025-02-03	2.56	2.56	2.52	2.52	+7.234%	29	6,197	-44.444%
2025-01-30	2.35	2.35	2.35	2.35	-9.615%	1	6,197	-40.426%
2025-01-29	2.60	2.60	2.60	2.60	-20.000%	1	6,197	-46.154%
2025-01-27	2.53	3.40	2.53	3.25	+62.500%	69	6,197	-56.923%
2025-01-24	2.00	2.00	2.00	2.00	+2.041%	6	6,168	-30.000%
2025-01-22	1.79	1.99	1.79	1.96	+3.704%	8	6,166	-28.571%
2025-01-21	2.00	2.00	1.89	1.89	-8.252%	6	2,331	-25.926%
2025-01-17	2.10	2.10	2.05	2.06	+5.641%	8,008	2,331	-32.039%
2025-01-16	1.95	1.95	1.95	1.95	-11.765%	2	2,331	-28.205%
2025-01-15	2.21	2.21	2.21	2.21	+3.756%	1,002	2,333	-36.652%
2025-01-13	2.02	2.17	2.02	2.13	+23.837%	61	1,527	-34.272%
2025-01-10	1.72	1.72	1.72	1.72	-3.911%	6	1,466	-18.605%
2025-01-08	1.80	1.80	1.79	1.79	+4.070%	20	1,457	-21.788%
2025-01-07	1.72	1.72	1.72	1.72	+5.521%	4	1,457	-18.605%
2025-01-06	1.75	1.75	1.63	1.63	-12.366%	4	1,457	-14.110%
2025-01-03	1.94	1.94	1.86	1.86	-4.615%	6	1,457	-24.731%
2025-01-02	2.00	2.00	1.95	1.95	-8.879%	24	1,455	-28.205%
2024-12-30	2.14	2.14	2.14	2.14	+0.469%	1	1,435	-34.579%
2024-12-27	2.13	2.13	2.13	2.13	+9.231%	2	1,436	-34.272%
2024-12-26	1.90	1.95	1.90	1.95	+1.036%	71	1,436	-28.205%
2024-12-23	1.93	1.93	1.93	1.93	-20.902%	50	1,477	-27.461%
2024-12-20	2.44	2.44	2.44	2.44	+12.963%	5	1,477	-42.623%
2024-12-18	2.08	2.16	2.08	2.16	+5.882%	6	1,482	-35.185%
2024-12-16	2.07	2.07	2.04	2.04	+0.493%	3	1,482	-31.373%
2024-12-13	2.03	2.03	2.03	2.03	-6.881%	6	1,480	-31.034%
2024-12-12	2.18	2.18	2.18	2.18	0.000%	1	1,477	-35.780%
2024-12-11	2.19	2.21	2.18	2.18	-7.234%	4	1,477	-35.780%
2024-12-10	2.33	2.35	2.33	2.35	+20.513%	2	1,480	-40.426%
2024-12-04	1.84	1.95	1.84	1.95	-3.941%	32	1,479	-28.205%
2024-12-03	2.03	2.03	2.03	2.03	+2.010%	1	1,502	-31.034%
2024-12-02	2.37	2.37	1.99	1.99	-17.083%	3	1,502	-29.648%
2024-11-27	2.59	2.64	2.40	2.40	-4.000%	3	1,500	-41.667%
2024-11-26	2.41	2.50	2.41	2.50	+4.167%	4	1,500	-44.000%
2024-11-25	2.50	2.53	2.40	2.40	-3.226%	5	1,500	-41.667%
2024-11-21	2.49	2.49	2.48	2.48	-3.502%	3	1,497	-43.548%
2024-11-20	2.57	2.57	2.57	2.57	-4.815%	2	1,497	-45.525%
2024-11-13	2.76	2.76	2.70	2.70	+2.662%	2	1,497	-48.148%
2024-11-12	2.60	2.63	2.60	2.63	+5.200%	3	1,497	-46.768%
2024-11-11	2.59	2.59	2.50	2.50	+6.838%	18	1,500	-44.000%
2024-11-07	2.30	2.34	2.30	2.34	-6.024%	3	1,503	-40.171%
2024-11-06	2.46	2.49	2.46	2.49	-0.400%	2	1,502	-43.775%
2024-11-05	2.50	2.50	2.50	2.50	-7.407%	1	1,502	-44.000%
2024-11-04	2.70	2.70	2.70	2.70	+5.469%	2	1,503	-48.148%
2024-11-01	2.69	2.74	2.49	2.56	-7.914%	756	1,503	-45.313%
2024-10-31	2.85	2.94	2.78	2.78	+9.020%	8	1,709	-49.640%
2024-10-29	2.56	2.56	2.55	2.55	-5.556%	2	1,711	-45.098%
2024-10-28	2.60	2.70	2.60	2.70	+8.000%	2	1,711	-48.148%
2024-10-25	2.48	2.50	2.48	2.50	-5.660%	16	1,710	-44.000%
2024-10-23	2.65	2.65	2.65	2.65	-0.376%	2	1,716	-47.170%
2024-10-22	2.70	2.70	2.66	2.66	+2.308%	3	1,714	-47.368%
2024-10-18	2.60	2.60	2.60	2.60	+4.000%	4	1,712	-46.154%
2024-10-17	2.55	2.75	2.40	2.50	-17.492%	7	1,710	-44.000%
2024-10-16	3.15	3.23	3.03	3.03	-2.258%	39	1,709	-53.795%
2024-10-15	3.10	3.10	3.10	3.10	+3.333%	8	1,720	-54.839%
2024-10-14	3.00	3.00	3.00	3.00	-6.250%	1	1,720	-53.333%
2024-10-11	3.20	3.20	3.20	3.20	-28.090%	806	1,720	-56.250%
2024-10-02	4.45	4.45	4.45	4.45	+11.250%	2	1,760	-68.539%
2024-09-27	3.90	4.02	3.90	4.00	+13.636%	8	1,760	-65.000%
2024-09-26	3.50	3.52	3.41	3.52	-4.348%	19	1,760	-60.227%
2024-09-25	3.67	3.68	3.67	3.68	-3.158%	2	1,763	-61.957%
2024-09-24	3.85	3.90	3.80	3.80	-5.000%	6	1,763	-63.158%
2024-09-23	4.00	4.00	4.00	4.00	-0.990%	2	1,766	-65.000%
2024-09-20	4.00	4.04	4.00	4.04	-3.810%	4	1,766	-65.347%
2024-09-19	4.25	4.25	4.20	4.20	-11.205%	15	1,765	-66.667%
2024-09-18	4.73	4.73	4.73	4.73	-5.400%	1	1,770	-70.402%
2024-09-17	5.00	5.00	5.00	5.00	+10.375%	1	1,771	-72.000%
2024-09-13	4.45	4.53	4.45	4.53	-10.297%	6	1,771	-69.095%
2024-09-11	5.25	5.45	5.05	5.05	-10.619%	4	1,769	-72.277%
2024-09-10	5.65	5.65	5.65	5.65	+6.203%	1	1,768	-75.221%
2024-09-09	5.45	5.45	5.32	5.32	-12.787%	4	1,768	-73.684%
2024-09-06	5.88	6.10	5.88	6.10	+15.094%	42	1,770	-77.049%
2024-09-05	5.35	5.35	5.30	5.30	-4.159%	2	1,770	-73.585%
2024-09-04	5.00	5.53	5.00	5.53	+0.912%	80	1,770	-74.684%
2024-09-03	5.30	5.55	5.30	5.48	+15.368%	11	1,734	-74.453%
2024-08-30	4.75	4.75	4.75	4.75	+1.064%	2	1,726	-70.526%
2024-08-29	4.70	4.70	4.70	4.70	+1.952%	200	1,726	-70.213%
2024-08-28	4.61	4.61	4.61	4.61	-3.958%	1	1,726	-69.631%
2024-08-23	4.36	4.80	4.36	4.80	-2.041%	8	1,726	-70.833%
2024-08-22	4.85	4.90	4.85	4.90	+1.031%	11	1,726	-71.429%
2024-08-21	4.68	4.85	4.68	4.85	+4.077%	11	1,726	-71.134%
2024-08-20	4.80	4.80	4.65	4.66	+2.418%	5	1,717	-69.957%
2024-08-19	4.50	4.55	4.50	4.55	-1.087%	93	1,714	-69.231%
2024-08-16	4.70	4.75	4.60	4.60	-3.158%	908	1,630	-69.565%
2024-08-15	5.00	5.00	4.75	4.75	-9.696%	8	1,315	-70.526%
2024-08-14	5.26	5.26	5.26	5.26	+1.154%	3	1,309	-73.384%
2024-08-13	5.50	5.50	5.15	5.20	-10.345%	13	1,306	-73.077%
2024-08-09	6.20	6.20	5.80	5.80	-8.661%	122	1,315	-75.862%
2024-08-08	6.40	6.40	6.34	6.35	+0.794%	16	1,310	-77.953%
2024-08-07	6.30	6.34	6.30	6.30	-12.742%	47	1,310	-77.778%
2024-08-06	6.94	7.22	6.94	7.22	-6.234%	10	1,336	-80.609%
2024-08-05	9.85	10.80	7.70	7.70	+2.667%	13	1,346	-81.818%
2024-08-02	7.75	7.75	7.40	7.50	+25.000%	65	1,339	-81.333%
2024-08-01	4.42	6.00	4.42	6.00	+11.317%	31	1,330	-76.667%
2024-07-31	4.89	5.39	4.89	5.39	-3.750%	34	1,331	-74.026%
2024-07-29	5.55	5.60	5.55	5.60	+7.692%	11	1,331	-75.000%
2024-07-26	5.20	5.50	5.20	5.20	-6.306%	5	1,331	-73.077%
2024-07-25	6.00	6.00	5.15	5.55	-1.770%	139	1,335	-74.775%
2024-07-24	5.15	5.65	5.15	5.65	+14.141%	129	1,237	-75.221%
2024-07-22	5.00	5.10	4.95	4.95	0.000%	603	1,338	-71.717%
2024-07-19	4.95	4.95	4.95	4.95	-1.590%	16	736	-71.717%
2024-07-18	4.50	5.05	4.20	5.03	+3.711%	137	728	-72.167%
2024-07-17	4.70	4.85	4.50	4.85	+28.307%	33	674	-71.134%
2024-07-16	3.65	3.78	3.65	3.78	+0.800%	6	673	-62.963%
2024-07-15	3.75	3.75	3.75	3.75	-5.063%	3	670	-62.667%
2024-07-12	3.85	3.95	3.85	3.95	+1.282%	4	667	-64.557%
2024-07-11	3.90	3.90	3.90	3.90	+6.849%	1	666	-64.103%
2024-07-10	3.85	3.85	3.65	3.65	-6.650%	3	666	-61.644%
2024-07-09	3.91	3.91	3.91	3.91	+20.308%	3	665	-64.194%
2024-07-08	3.25	3.25	3.25	3.25	-17.092%	1	665	-56.923%
2024-07-05	3.65	3.96	3.32	3.92	-5.995%	746	664	-64.286%
2024-07-03	4.17	4.17	4.17	4.17	-7.333%	1	346	-66.427%
2024-07-01	4.50	4.50	4.50	4.50	-5.462%	1	346	-68.889%
2024-06-28	4.27	4.76	4.27	4.76	+2.366%	4	347	-70.588%
2024-06-27	4.65	4.65	4.65	4.65	-2.923%	1	346	-69.892%
2024-06-26	4.52	4.94	4.45	4.79	-0.208%	60	345	-70.772%
2024-06-24	4.80	4.80	4.80	4.80	-1.840%	1	285	-70.833%
2024-06-21	4.89	4.89	4.89	4.89	-6.857%	4	284	-71.370%
2024-06-20	5.05	5.25	4.92	5.25	+9.375%	6	286	-73.333%
2024-06-18	4.50	4.80	4.50	4.80	+11.628%	2	285	-70.833%
2024-06-14	4.30	4.30	4.30	4.30	0.000%	2	285	-67.442%
2024-06-13	4.22	4.30	4.22	4.30	+4.623%	2	284	-67.442%
2024-06-12	3.94	4.11	3.94	4.11	-4.419%	58	284	-65.937%
2024-06-11	4.30	4.30	4.30	4.30	+6.173%	3	286	-67.442%
2024-06-10	4.10	4.16	4.00	4.05	-1.699%	8	286	-65.432%
2024-06-07	4.30	4.35	4.12	4.12	-8.444%	78	283	-66.019%
2024-06-06	4.50	4.50	4.50	4.50	+5.882%	2	282	-68.889%
2024-06-05	4.50	4.70	4.25	4.25	-16.503%	12	282	-67.059%
2024-06-04	5.10	5.10	5.09	5.09	-9.912%	10	289	-72.495%
2024-05-31	5.35	5.65	5.25	5.65	+13.000%	10	281	-75.221%
2024-05-30	5.05	5.05	5.00	5.00	-1.768%	2	282	-72.000%
2024-05-29	4.95	5.09	4.95	5.09	+10.652%	40	280	-72.495%
2024-05-28	4.45	4.60	4.45	4.60	+4.545%	11	280	-69.565%
2024-05-24	4.75	4.75	4.40	4.40	-7.368%	4	284	-68.182%
2024-05-23	4.45	4.75	4.40	4.75	-1.042%	32	255	-70.526%
2024-05-21	4.80	4.80	4.80	4.80	+2.128%	3	255	-70.833%
2024-05-15	4.65	4.90	4.65	4.70	-12.963%	30	255	-70.213%
2024-05-13	5.40	5.40	5.40	5.40	+3.846%	2	273	-74.074%
2024-05-10	5.22	5.35	5.20	5.20	-7.143%	10	271	-73.077%
2024-05-09	5.60	5.60	5.60	5.60	-1.926%	2	272	-75.000%
2024-05-08	5.71	5.71	5.71	5.71	-0.175%	1	270	-75.482%
2024-05-07	5.72	5.72	5.72	5.72	-15.259%	1	269	-75.524%
2024-05-06	5.90	6.75	5.90	6.75	+17.391%	12	270	-79.259%
2024-05-03	6.10	6.10	5.75	5.75	-11.538%	24	279	-75.652%
2024-05-02	6.45	6.50	6.45	6.50	-2.695%	6	289	-78.462%
2024-05-01	6.68	6.68	6.68	6.68	+10.413%	1	289	-79.042%
2024-04-30	6.05	6.25	6.03	6.05	-0.493%	30	289	-76.860%
2024-04-26	6.68	6.68	6.02	6.08	-5.000%	18	280	-76.974%
2024-04-24	6.40	6.40	6.40	6.40	-6.569%	10	283	-78.125%
2024-04-23	7.05	7.05	6.80	6.85	-6.803%	20	283	-79.562%
2024-04-22	7.35	7.35	7.35	7.35	-10.366%	10	293	-80.952%
2024-04-19	7.70	8.20	7.61	8.20	+9.920%	7	293	-82.927%
2024-04-18	7.80	7.80	7.46	7.46	+6.571%	8	289	-81.233%
2024-04-15	6.85	7.00	6.85	7.00	0.000%	39	282	-80.000%
2024-04-12	6.90	7.00	6.90	7.00	+9.375%	192	321	-80.000%
2024-04-11	6.50	6.50	6.40	6.40	-1.538%	2	347	-78.125%
2024-04-10	6.62	6.62	6.39	6.50	-6.340%	20	347	-78.462%
2024-04-09	6.90	6.94	6.75	6.94	+0.580%	4	362	-79.827%
2024-04-08	7.05	7.05	6.90	6.90	-5.609%	102	363	-79.710%
2024-04-05	7.31	7.31	7.31	7.31	+5.942%	6	283	-80.848%
2024-04-04	6.90	6.90	6.90	6.90	-4.828%	1	286	-79.710%
2024-04-03	7.27	7.27	7.22	7.25	-4.101%	26	286	-80.690%
2024-04-02	7.56	7.56	7.56	7.56	+2.162%	2	308	-81.481%
2024-04-01	7.23	7.40	7.23	7.40	-8.642%	3	306	-81.081%
2024-03-27	7.70	8.10	7.70	8.10	+9.459%	8	305	-82.716%
2024-03-26	7.40	7.40	7.40	7.40	-0.671%	3	297	-81.081%
2024-03-25	7.30	7.45	7.30	7.45	+1.361%	2	294	-81.208%
2024-03-22	7.35	7.35	7.30	7.35	-2.649%	10	294	-80.952%
2024-03-21	7.25	7.55	7.00	7.55	-5.625%	3	290	-81.457%
2024-03-20	8.25	8.25	8.00	8.00	-6.977%	2	290	-82.500%
2024-03-19	8.60	8.60	8.60	8.60	+3.614%	2	289	-83.721%
2024-03-18	8.30	8.30	8.30	8.30	-6.742%	3	288	-83.133%
2024-03-15	8.70	8.90	8.70	8.90	+6.587%	4	286	-84.270%
2024-03-14	8.35	8.35	8.35	8.35	+3.342%	3	286	-83.234%
2024-03-13	8.08	8.08	8.08	8.08	+3.590%	2	286	-82.673%
2024-03-12	7.65	7.90	7.60	7.80	-6.587%	14	287	-82.051%
2024-03-11	8.70	8.70	8.30	8.35	+3.086%	62	282	-83.234%
2024-03-08	7.12	8.48	7.12	8.10	+3.979%	122	247	-82.716%
2024-03-07	7.50	7.79	7.50	7.79	+1.169%	3	205	-82.028%
2024-03-06	7.70	7.70	7.70	7.70	-0.130%	1	206	-81.818%
2024-03-04	7.15	7.72	7.15	7.71	+3.490%	15	206	-81.842%
2024-03-01	7.60	7.60	7.45	7.45	-10.133%	4	205	-81.208%
2024-02-29	8.29	8.29	8.29	8.29	+5.605%	1	205	-83.112%
2024-02-26	7.85	7.85	7.85	7.85	-2.120%	1	204	-82.166%
2024-02-23	8.02	8.02	8.02	8.02	+0.754%	4	203	-82.544%
2024-02-22	7.96	7.96	7.96	7.96	-11.556%	1	201	-82.412%
2024-02-20	9.00	9.24	9.00	9.00	+8.434%	17	200	-84.444%
2024-02-15	8.30	8.30	8.30	8.30	-1.073%	2	197	-83.133%
2024-02-13	8.39	8.39	8.39	8.39	+7.426%	2	195	-83.313%
2024-02-12	7.77	7.81	7.70	7.81	+2.763%	5	195	-82.074%
2024-02-09	7.55	7.60	7.55	7.60	+4.539%	5	191	-81.579%
2024-02-08	7.74	8.06	7.27	7.27	-9.689%	9	191	-80.743%
2024-02-07	8.27	8.30	8.05	8.05	-7.789%	86	190	-82.609%
2024-02-05	8.57	8.80	8.57	8.73	-11.371%	21	146	-83.963%
2024-02-01	10.05	10.05	9.85	9.85	+5.914%	2	145	-85.787%
2024-01-29	9.20	9.38	9.20	9.30	+3.333%	111	145	-84.946%
2024-01-26	8.94	9.10	8.94	9.00	+4.046%	3	244	-84.444%
2024-01-24	8.75	8.75	8.65	8.65	-9.613%	4	244	-83.815%
2024-01-23	9.59	9.59	9.57	9.57	-1.034%	12	241	-85.371%
2024-01-22	9.67	9.67	9.67	9.67	+1.576%	2	243	-85.522%
2024-01-19	10.30	10.30	9.52	9.52	-11.194%	79	241	-85.294%
2024-01-18	10.20	11.22	10.11	10.72	-21.002%	45	179	-86.940%
2024-01-17	13.57	13.57	13.57	13.57	+2.030%	2	140	-89.683%
2024-01-16	13.30	13.30	13.30	13.30	-0.375%	12	140	-89.474%
2024-01-11	13.35	13.35	13.35	13.35	-0.743%	1	128	-89.513%
2024-01-10	13.45	13.45	13.45	13.45	+5.160%	2	127	-89.591%
2024-01-09	13.40	13.40	12.79	12.79	-10.056%	11	125	-89.054%
2024-01-05	14.22	14.22	14.22	14.22	+1.210%	2	114	-90.155%
2024-01-04	14.05	14.05	14.05	14.05	+14.975%	1	113	-90.036%
2023-12-28	11.95	12.22	11.95	12.22	-0.650%	2	112	-88.543%
2023-12-26	12.30	12.30	12.30	12.30	-6.818%	1	111	-88.618%
2023-12-21	13.20	13.20	13.20	13.20	-3.650%	1	111	-89.394%
2023-12-20	13.70	13.70	13.70	13.70	+10.662%	1	110	-89.781%
2023-12-19	12.38	12.38	12.38	12.38	-2.902%	1	110	-88.691%
2023-12-18	12.75	12.75	12.70	12.75	-1.923%	23	110	-89.020%
2023-12-13	13.00	13.00	13.00	13.00	-3.704%	10	89	-89.231%
2023-12-11	13.50	13.50	13.50	13.50	-2.878%	2	99	-89.630%
2023-12-08	13.90	13.90	13.90	13.90	+0.579%	3	99	-89.928%
2023-12-07	13.82	13.82	13.82	13.82	-6.622%	1	99	-89.870%
2023-12-04	14.80	14.80	14.80	14.80	+8.425%	1	98	-90.541%
2023-11-29	13.80	13.80	13.55	13.65	-3.873%	7	97	-89.744%
2023-11-28	14.05	14.20	13.95	14.20	-2.069%	12	91	-90.141%
2023-11-27	14.22	14.50	14.22	14.50	+2.113%	20	80	-90.345%
2023-11-17	14.20	14.20	14.20	14.20	+0.353%	1	60	-90.141%
2023-11-16	14.15	14.15	14.15	14.15	+1.652%	1	59	-90.106%
2023-11-14	14.00	14.00	13.92	13.92	-5.946%	2	59	-89.943%
2023-11-10	14.80	14.80	14.80	14.80	-27.628%	32	57	-90.541%
2023-10-30	20.40	20.50	20.40	20.45	-2.619%	10	61	-93.154%
2023-09-26	21.00	21.00	21.00	21.00	+1.695%	4	51	-93.333%
2023-09-25	20.47	20.65	20.47	20.65	+0.732%	23	47	-93.220%
2023-09-21	20.40	20.50	20.40	20.50	+5.128%	8	24	-93.171%
2023-09-19	19.50	19.50	19.50	19.50	+2.094%	4	16	-92.821%
2023-09-18	19.10	19.10	19.10	19.10	+0.526%	4	12	-92.670%
2023-09-15	18.50	19.00	18.50	19.00	0.000%	8	8	-92.632%