Dark

SMCI20261218C100
SMCI Dec 18 2026 100.00 Call (SMCI261218C00100000)
option OPRA

EOD

Sep 17, 2026

0.3300+43.478%(+0.1000)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2500	0.3500	0.2500	0.3300	+43.478%	33	9,682	0.000%
2026-09-16	0.2400	0.2400	0.2300	0.2300	-11.538%	17	9,650	+43.478%
2026-09-15	0.2600	0.2600	0.2600	0.2600	0.000%	44	9,650	+26.923%
2026-09-14	0.2700	0.2700	0.2600	0.2600	-25.714%	39	9,650	+26.923%
2026-09-11	0.2600	0.4000	0.2600	0.3500	+25.000%	4	9,650	-5.714%
2026-09-10	0.2800	0.2800	0.2800	0.2800	-31.707%	35	9,652	+17.857%
2026-09-09	0.4100	0.4100	0.4100	0.4100	0.000%	3	9,644	-19.512%
2026-09-08	0.4100	0.4100	0.4100	0.4100	+7.895%	1	9,644	-19.512%
2026-09-04	0.3000	0.3900	0.3000	0.3800	+153.333%	16	9,643	-13.158%
2026-09-02	0.2200	0.2200	0.1500	0.1500	-42.308%	14	9,643	+120.000%
2026-09-01	0.2600	0.2600	0.2600	0.2600	-13.333%	40	9,643	+26.923%
2026-08-31	0.3400	0.3400	0.3000	0.3000	-11.765%	20	9,643	+10.000%
2026-08-28	0.3400	0.3400	0.3300	0.3400	-12.821%	36	9,661	-2.941%
2026-08-27	0.4200	0.4200	0.3600	0.3900	+2.632%	26	9,661	-15.385%
2026-08-26	0.3900	0.3900	0.3800	0.3800	-11.628%	19	9,662	-13.158%
2026-08-25	0.4300	0.4300	0.4300	0.4300	+34.375%	11	9,679	-23.256%
2026-08-24	0.3300	0.3300	0.3000	0.3200	-20.000%	19	9,668	+3.125%
2026-08-21	0.4000	0.4000	0.4000	0.4000	0.000%	5	9,663	-17.500%
2026-08-20	0.4000	0.4000	0.3500	0.4000	+8.108%	299	9,663	-17.500%
2026-08-19	0.4000	0.4000	0.3700	0.3700	-17.778%	4	9,716	-10.811%
2026-08-18	0.4600	0.4600	0.4300	0.4500	-10.000%	24	9,718	-26.667%
2026-08-17	0.5200	0.5500	0.5000	0.5000	-28.571%	49	9,702	-34.000%
2026-08-14	0.6500	0.7000	0.6500	0.7000	+1.449%	82	9,655	-52.857%
2026-08-13	0.6300	0.8900	0.5600	0.6900	+27.778%	6,204	9,655	-52.174%
2026-08-12	0.5000	0.5400	0.3800	0.5400	+54.286%	54	7,390	-38.889%
2026-08-11	0.4500	0.5100	0.3500	0.3500	-20.455%	14	7,403	-5.714%
2026-08-10	0.4500	0.4500	0.4400	0.4400	+2.326%	5	7,393	-25.000%
2026-08-07	0.4300	0.4300	0.4300	0.4300	0.000%	7	7,391	-23.256%
2026-08-06	0.4300	0.4300	0.4300	0.4300	-12.245%	1	7,393	-23.256%
2026-08-05	0.4800	0.4900	0.4800	0.4900	+13.953%	18	7,393	-32.653%
2026-08-04	0.3100	0.4300	0.3100	0.4300	+38.710%	3	7,375	-23.256%
2026-08-03	0.3100	0.3100	0.3100	0.3100	0.000%	1	7,374	+6.452%
2026-07-31	0.3100	0.3100	0.3100	0.3100	0.000%	3	7,373	+6.452%
2026-07-29	0.2500	0.3100	0.2500	0.3100	-8.824%	6	7,370	+6.452%
2026-07-27	0.3400	0.3400	0.3400	0.3400	-24.444%	2	7,370	-2.941%
2026-07-24	0.4900	0.4900	0.4500	0.4500	-18.182%	51	7,372	-26.667%
2026-07-23	0.5000	0.6000	0.4500	0.5500	0.000%	37	7,322	-40.000%
2026-07-22	0.4000	0.6500	0.4000	0.5500	+89.655%	33	7,329	-40.000%
2026-07-21	0.2900	0.2900	0.2900	0.2900	+16.000%	4	7,310	+13.793%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-16.667%	2	7,309	+32.000%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-31.818%	2	7,311	+10.000%
2026-07-13	0.4400	0.4400	0.4400	0.4400	-2.222%	1	7,309	-25.000%
2026-07-08	0.4500	0.4500	0.4500	0.4500	+12.500%	1	7,308	-26.667%
2026-07-07	0.4000	0.4000	0.4000	0.4000	-16.667%	1	7,309	-17.500%
2026-07-06	0.4800	0.4800	0.4800	0.4800	0.000%	220	7,308	-31.250%
2026-07-02	0.5100	0.5100	0.4800	0.4800	-4.000%	11	7,088	-31.250%
2026-07-01	0.5000	0.5000	0.4800	0.5000	-21.875%	13	7,088	-34.000%
2026-06-30	0.5500	0.6400	0.5500	0.6400	+10.345%	4	7,076	-48.438%
2026-06-29	0.5500	0.5800	0.5500	0.5800	-10.769%	3	7,074	-43.103%
2026-06-26	0.6900	0.6900	0.6500	0.6500	-38.679%	51	7,076	-49.231%
2026-06-23	1.0900	1.1100	1.0400	1.0600	-15.873%	51	7,066	-68.868%
2026-06-22	1.0800	1.4000	1.0500	1.2600	+88.060%	171	7,091	-73.810%
2026-06-18	0.5700	0.6900	0.5700	0.6700	+17.544%	27	7,102	-50.746%
2026-06-17	0.6000	0.6000	0.5600	0.5700	-6.557%	25	7,102	-42.105%
2026-06-16	0.6600	0.6600	0.6000	0.6100	-14.085%	11	7,102	-45.902%
2026-06-15	0.7100	0.7200	0.7100	0.7100	+1.429%	13	7,102	-53.521%
2026-06-12	0.7700	0.8000	0.7000	0.7000	-10.256%	19	7,102	-52.857%
2026-06-11	0.7000	0.7800	0.6300	0.7800	+13.043%	38	7,102	-57.692%
2026-06-10	1.1600	1.1600	0.6900	0.6900	-54.000%	68	7,077	-52.174%
2026-06-09	1.8900	1.9500	1.4500	1.5000	-34.211%	427	7,079	-78.000%
2026-06-08	2.1000	2.2800	2.1000	2.2800	+20.000%	115	7,084	-85.526%
2026-06-05	2.0300	2.0300	1.8100	1.9000	-34.483%	148	7,081	-82.632%
2026-06-04	2.6700	2.9000	2.6700	2.9000	-5.844%	17	7,080	-88.621%
2026-06-03	3.7500	3.7500	2.9600	3.0800	-21.026%	153	7,092	-89.286%
2026-06-02	4.2700	4.2700	3.8000	3.9000	+14.706%	421	7,090	-91.538%
2026-06-01	3.3300	3.4700	3.3300	3.4000	+7.937%	10	6,887	-90.294%
2026-05-29	3.0000	4.2500	3.0000	3.1500	+34.043%	383	6,890	-89.524%
2026-05-28	1.4600	2.7500	1.4600	2.3500	+60.959%	555	7,050	-85.957%
2026-05-27	1.4200	1.5000	1.4200	1.4600	-2.013%	52	7,288	-77.397%
2026-05-26	1.1600	1.5000	1.1600	1.4900	+33.036%	274	7,306	-77.852%
2026-05-22	1.0100	1.1700	1.0000	1.1200	+34.940%	261	7,264	-70.536%
2026-05-21	0.8600	0.8800	0.7700	0.8300	-8.791%	1,702	7,461	-60.241%
2026-05-20	0.6600	1.0100	0.6600	0.9100	+30.000%	7	7,461	-63.736%
2026-05-19	0.7000	0.7000	0.7000	0.7000	+4.478%	17	6,889	-52.857%
2026-05-18	0.6600	0.6700	0.6500	0.6700	-6.944%	196	6,889	-50.746%
2026-05-15	0.7500	0.7500	0.7200	0.7200	-10.000%	66	6,889	-54.167%
2026-05-14	0.9400	0.9400	0.8000	0.8000	+2.564%	26	6,680	-58.750%
2026-05-13	0.7200	0.8600	0.7200	0.7800	-2.500%	5	6,680	-57.692%
2026-05-12	0.8900	0.8900	0.8000	0.8000	-17.526%	26	6,680	-58.750%
2026-05-11	1.1600	1.1700	0.9700	0.9700	-11.818%	558	6,680	-65.979%
2026-05-08	1.0100	1.1200	1.0100	1.1000	+8.911%	47	6,656	-70.000%
2026-05-07	1.1300	1.1300	0.9200	1.0100	+1.000%	71	6,640	-67.327%
2026-05-06	1.1300	1.1300	0.7300	1.0000	+58.730%	29	6,674	-67.000%
2026-05-05	0.6300	0.6300	0.6300	0.6300	-3.077%	23	6,649	-47.619%
2026-05-04	0.6000	0.6500	0.6000	0.6500	+8.333%	729	6,626	-49.231%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-4.762%	5	5,938	-45.000%
2026-04-24	0.6300	0.6300	0.6300	0.6300	+40.000%	10	5,938	-47.619%
2026-04-23	0.4500	0.4500	0.4500	0.4500	-30.769%	43	5,928	-26.667%
2026-04-22	0.6000	0.6500	0.5400	0.6500	+38.298%	27	5,925	-49.231%
2026-04-21	0.4700	0.4700	0.4700	0.4700	+11.905%	3	5,913	-29.787%
2026-04-15	0.4200	0.4200	0.4200	0.4200	-10.638%	1	5,913	-21.429%
2026-04-14	0.4000	0.4700	0.4000	0.4700	+30.556%	6	5,914	-29.787%
2026-04-13	0.3600	0.3600	0.3600	0.3600	0.000%	6	5,914	-8.333%
2026-04-10	0.3600	0.4200	0.3600	0.3600	+20.000%	3	5,908	-8.333%
2026-04-07	0.3000	0.3000	0.3000	0.3000	0.000%	5	5,909	+10.000%
2026-04-06	0.3000	0.3000	0.3000	0.3000	+7.143%	1	5,914	+10.000%
2026-04-02	0.2800	0.2800	0.2800	0.2800	0.000%	8	5,905	+17.857%
2026-04-01	0.2600	0.2800	0.2600	0.2800	-3.448%	12	5,905	+17.857%
2026-03-31	0.2900	0.2900	0.2900	0.2900	-17.143%	10	5,905	+13.793%
2026-03-30	0.3500	0.6000	0.3000	0.3500	0.000%	2,910	5,905	-5.714%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-10.256%	1	3,832	-5.714%
2026-03-26	0.4100	0.4100	0.3900	0.3900	-22.000%	5	3,832	-15.385%
2026-03-25	0.4000	0.5000	0.4000	0.5000	+42.857%	2	3,827	-34.000%
2026-03-24	0.3500	0.3500	0.3500	0.3500	+2.941%	9	3,827	-5.714%
2026-03-23	0.3000	0.3400	0.2800	0.3400	+6.250%	88	3,818	-2.941%
2026-03-20	0.3300	0.4000	0.2700	0.3200	-46.667%	82	3,820	+3.125%
2026-03-19	0.6000	0.6000	0.6000	0.6000	+5.263%	5	3,847	-45.000%
2026-03-18	0.5700	0.5700	0.5700	0.5700	-24.000%	2	3,847	-42.105%
2026-03-16	0.7000	0.7500	0.7000	0.7500	+1.351%	6	3,847	-56.000%
2026-03-13	0.7400	0.7400	0.7400	0.7400	0.000%	6	3,847	-55.405%
2026-03-11	0.8000	0.8000	0.7400	0.7400	-6.329%	2	3,853	-55.405%
2026-03-09	0.7600	0.8300	0.7200	0.7900	+8.219%	21	3,853	-58.228%
2026-03-06	0.7300	0.7300	0.7300	0.7300	-14.118%	5	3,854	-54.795%
2026-03-05	0.8500	0.8500	0.8500	0.8500	+7.595%	3	3,859	-61.176%
2026-03-04	0.7900	0.7900	0.7900	0.7900	-21.782%	1	3,859	-58.228%
2026-02-25	1.0000	1.0100	1.0000	1.0100	+14.773%	576	3,366	-67.327%
2026-02-23	0.8800	0.8800	0.8800	0.8800	-1.124%	100	3,366	-62.500%
2026-02-20	0.8900	0.8900	0.8900	0.8900	-11.000%	1	3,466	-62.921%
2026-02-19	0.9500	1.0000	0.9300	1.0000	+21.951%	9	3,466	-67.000%
2026-02-18	0.9000	0.9000	0.8200	0.8200	-12.766%	7	3,462	-59.756%
2026-02-17	0.9000	0.9400	0.9000	0.9400	-12.150%	4	3,462	-64.894%
2026-02-12	1.0800	1.0800	1.0700	1.0700	-3.604%	20	3,460	-69.159%
2026-02-11	1.1600	1.1600	1.1100	1.1100	-5.932%	20	3,470	-70.270%
2026-02-10	1.2000	1.2000	1.1800	1.1800	-13.869%	11	3,460	-72.034%
2026-02-09	1.3700	1.3700	1.3700	1.3700	-5.517%	2	3,470	-75.912%
2026-02-06	1.4500	1.4500	1.4500	1.4500	+31.818%	10	3,472	-77.241%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-31.250%	4	3,472	-70.000%
2026-02-04	1.6500	1.6500	1.6000	1.6000	+44.144%	2	3,476	-79.375%
2026-02-03	1.1200	1.1400	1.1100	1.1100	-14.615%	12	3,478	-70.270%
2026-01-30	1.1100	1.3000	1.0900	1.3000	+4.000%	203	3,478	-74.615%
2026-01-28	1.2900	1.2900	1.2500	1.2500	-3.846%	5	3,515	-73.600%
2026-01-26	1.3300	1.3300	1.3000	1.3000	-2.256%	20	3,519	-74.615%
2026-01-23	1.3700	1.4800	1.3300	1.3300	-5.000%	11	3,519	-75.188%
2026-01-22	1.5000	1.5000	1.4000	1.4000	+5.263%	25	3,513	-76.429%
2026-01-20	1.2200	1.3300	1.2000	1.3300	-11.333%	181	3,518	-75.188%
2026-01-16	1.4200	1.5000	1.4100	1.5000	+37.615%	32	3,612	-78.000%
2026-01-15	1.1000	1.1000	1.0500	1.0900	+18.478%	7	3,612	-69.725%
2026-01-13	0.9200	0.9200	0.9200	0.9200	-13.208%	1	3,612	-64.130%
2026-01-12	1.0900	1.1000	1.0600	1.0600	-3.636%	33	3,613	-68.868%
2026-01-09	1.1000	1.1000	1.1000	1.1000	+12.245%	33	3,615	-70.000%
2026-01-08	1.0800	1.0800	0.9800	0.9800	-9.259%	5	3,615	-66.327%
2026-01-07	1.0800	1.0800	1.0800	1.0800	+2.857%	6	3,620	-69.444%
2026-01-06	1.0300	1.0500	1.0300	1.0500	-4.545%	5	3,620	-68.571%
2026-01-05	1.1000	1.1000	1.1000	1.1000	+22.222%	6	3,805	-70.000%
2025-12-31	0.9500	0.9500	0.9000	0.9000	-2.174%	186	3,805	-63.333%
2025-12-30	0.9400	0.9400	0.9100	0.9200	-6.122%	16	3,805	-64.130%
2025-12-24	0.9700	0.9800	0.9700	0.9800	-1.010%	4	3,821	-66.327%
2025-12-23	1.0000	1.0000	0.9900	0.9900	-10.000%	302	3,821	-66.667%
2025-12-22	1.0900	1.1000	1.0900	1.1000	+2.804%	102	3,522	-70.000%
2025-12-19	1.0400	1.0700	1.0400	1.0700	+7.000%	25	3,423	-69.159%
2025-12-18	0.9900	1.0000	0.9900	1.0000	-7.407%	4	3,423	-67.000%
2025-12-17	1.1700	1.1700	1.0800	1.0800	-6.897%	19	3,423	-69.444%
2025-12-16	1.1900	1.1900	1.1600	1.1600	-10.769%	6	3,423	-71.552%
2025-12-15	1.4300	1.4300	1.3000	1.3000	-10.345%	206	3,418	-74.615%
2025-12-12	1.4500	1.4500	1.4500	1.4500	-1.361%	1	3,217	-77.241%
2025-12-11	1.4700	1.4700	1.4700	1.4700	-11.446%	2	3,215	-77.551%
2025-12-10	1.7200	1.7200	1.6600	1.6600	-3.488%	2	3,215	-80.120%
2025-12-09	1.7000	1.7200	1.7000	1.7200	+0.585%	9	3,214	-80.814%
2025-12-08	1.7100	1.7100	1.7100	1.7100	+0.588%	10	3,205	-80.702%
2025-12-05	1.6600	1.7000	1.6600	1.7000	+6.250%	54	3,195	-80.588%
2025-12-04	1.6000	1.6000	1.6000	1.6000	+8.108%	5	3,143	-79.375%
2025-12-03	1.5000	1.5000	1.4800	1.4800	-3.268%	55	3,138	-77.703%
2025-12-02	1.6500	1.6500	1.5300	1.5300	-4.375%	16	3,083	-78.431%
2025-12-01	1.6000	1.6500	1.6000	1.6000	-1.235%	3	3,077	-79.375%
2025-11-28	1.6200	1.6200	1.6200	1.6200	+5.195%	15	3,077	-79.630%
2025-11-25	1.7500	1.7500	1.5100	1.5400	-10.983%	29	3,092	-78.571%
2025-11-24	1.7200	1.7500	1.6900	1.7300	+1.765%	6	3,072	-80.925%
2025-11-21	1.6400	1.7100	1.6400	1.7000	-2.299%	4	3,073	-80.588%
2025-11-20	2.2900	2.3400	1.6800	1.7400	-12.121%	343	3,073	-81.034%
2025-11-19	2.1000	2.1000	1.9800	1.9800	-15.021%	219	3,058	-83.333%
2025-11-18	2.2000	2.4000	2.2000	2.3300	+7.373%	46	2,846	-85.837%
2025-11-17	2.2100	2.2100	2.1600	2.1700	-9.583%	7	2,835	-84.793%
2025-11-14	2.2200	2.4000	2.2200	2.4000	+5.727%	7	2,829	-86.250%
2025-11-13	2.3000	2.3000	2.2700	2.2700	-16.236%	15	2,827	-85.463%
2025-11-12	2.8200	2.8200	2.7100	2.7100	-3.559%	9	2,826	-87.823%
2025-11-11	2.9000	2.9000	2.8100	2.8100	-10.794%	40	2,819	-88.256%
2025-11-10	3.4500	3.4500	3.1300	3.1500	-1.563%	10	2,834	-89.524%
2025-11-07	3.1800	3.2000	2.9500	3.2000	-5.882%	38	2,833	-89.688%
2025-11-06	3.6600	3.6600	3.4000	3.4000	-7.104%	40	2,851	-90.294%
2025-11-05	4.7000	4.7000	3.6600	3.6600	-37.966%	48	2,834	-90.984%
2025-11-04	6.0000	6.0000	5.6500	5.9000	-9.924%	71	2,816	-94.407%
2025-11-03	6.7000	7.0000	6.5400	6.5500	-1.504%	45	2,854	-94.962%
2025-10-31	6.8000	6.9600	6.6500	6.6500	+0.758%	349	2,854	-95.038%
2025-10-30	6.5000	6.6000	6.5000	6.6000	-5.036%	7	2,797	-95.000%
2025-10-29	6.6000	6.9500	6.6000	6.9500	+0.579%	22	2,792	-95.252%
2025-10-28	6.6800	7.2000	6.6800	6.9100	+11.452%	327	2,772	-95.224%
2025-10-27	5.5800	6.2000	5.5800	6.2000	+15.888%	44	2,704	-94.677%
2025-10-24	5.6000	5.6000	5.3500	5.3500	+3.883%	5	2,704	-93.832%
2025-10-23	6.8000	6.8000	5.1500	5.1500	-14.876%	48	2,702	-93.592%
2025-10-22	6.0500	6.0500	6.0500	6.0500	-17.123%	2	2,677	-94.545%
2025-10-21	7.8000	7.8000	7.3000	7.3000	-13.199%	14	2,677	-95.479%
2025-10-20	8.4100	8.4100	8.4100	8.4100	+16.000%	1	2,667	-96.076%
2025-10-17	7.4600	7.4600	7.2200	7.2500	-9.375%	29	2,668	-95.448%
2025-10-16	8.0000	8.0000	8.0000	8.0000	+3.896%	1	2,690	-95.875%
2025-10-15	7.6000	7.7500	7.3000	7.7000	-0.901%	53	2,691	-95.714%
2025-10-13	7.4700	7.7700	7.4700	7.7700	+7.917%	14	2,696	-95.753%
2025-10-10	8.8400	8.9800	7.2000	7.2000	-21.739%	35	2,703	-95.417%
2025-10-09	8.7100	9.2000	8.7100	9.2000	+0.546%	20	2,693	-96.413%
2025-10-08	7.1800	9.1500	7.1700	9.1500	+24.490%	69	2,682	-96.393%
2025-10-07	8.4000	8.4000	7.2000	7.3500	+1.801%	14	2,688	-95.510%
2025-10-06	7.1000	7.3000	6.9400	7.2200	+36.226%	405	2,688	-95.429%
2025-10-03	5.8000	5.8000	5.3000	5.3000	-8.621%	17	2,554	-93.774%
2025-10-02	5.3900	5.8500	5.3900	5.8000	-0.855%	24	2,553	-94.310%
2025-10-01	5.0000	5.8500	5.0000	5.8500	+36.047%	3	2,542	-94.359%
2025-09-30	4.4000	4.4000	4.3000	4.3000	+15.282%	73	2,543	-92.326%
2025-09-29	3.9000	3.9000	3.7300	3.7300	-3.368%	19	2,478	-91.153%
2025-09-26	3.8600	3.8600	3.8600	3.8600	+10.286%	2	2,481	-91.451%
2025-09-25	3.5000	3.5000	3.4000	3.5000	-15.459%	107	2,483	-90.571%
2025-09-24	4.2000	4.2000	4.1400	4.1400	+6.154%	3	2,586	-92.029%
2025-09-23	4.0500	4.0500	3.9000	3.9000	-10.959%	86	2,587	-91.538%
2025-09-22	3.6000	4.3800	3.6000	4.3800	+23.034%	135	2,586	-92.466%
2025-09-19	3.7000	3.7000	3.5600	3.5600	+0.282%	57	2,706	-90.730%
2025-09-18	3.2800	3.5500	3.2800	3.5500	+6.607%	522	2,677	-90.704%
2025-09-15	3.3900	3.4000	3.3300	3.3300	+9.180%	21	2,661	-90.090%
2025-09-11	2.9500	3.0500	2.9500	3.0500	+3.390%	26	2,661	-89.180%
2025-09-10	2.9200	2.9500	2.9200	2.9500	+10.487%	20	2,687	-88.814%
2025-09-09	2.1600	2.6700	2.1600	2.6700	+23.041%	11	2,687	-87.640%
2025-09-08	2.2000	2.2000	2.1600	2.1700	-0.913%	213	2,692	-84.793%
2025-09-05	2.1500	2.2500	2.1500	2.1900	-2.667%	8	2,586	-84.932%
2025-09-04	2.2500	2.2500	2.2500	2.2500	+0.446%	1	2,584	-85.333%
2025-09-03	2.4300	2.4300	2.2400	2.2400	-4.681%	34	2,585	-85.268%
2025-09-02	2.4500	2.5000	2.3500	2.3500	-7.843%	96	2,578	-85.957%
2025-08-29	2.5000	2.6800	2.5000	2.5500	-15.000%	62	2,544	-87.059%
2025-08-28	3.0000	3.0000	2.9500	3.0000	-5.956%	52	2,544	-89.000%
2025-08-27	3.1900	3.1900	3.1900	3.1900	+2.903%	1	2,528	-89.655%
2025-08-26	3.1000	3.1200	3.0100	3.1000	-3.125%	145	2,528	-89.355%
2025-08-25	3.1000	3.2000	3.1000	3.2000	+3.226%	4	2,422	-89.688%
2025-08-22	3.0100	3.1000	2.9800	3.1000	+7.639%	46	2,418	-89.355%
2025-08-21	2.9100	2.9100	2.8300	2.8800	+2.128%	13	2,407	-88.542%
2025-08-20	2.9500	2.9500	2.7500	2.8200	-7.843%	16	2,403	-88.298%
2025-08-19	3.4500	3.4500	3.0600	3.0600	-15.000%	111	2,394	-89.216%
2025-08-18	3.6000	3.6500	3.6000	3.6000	+5.882%	14	2,291	-90.833%
2025-08-15	3.6500	3.6500	3.4000	3.4000	-5.817%	37	2,282	-90.294%
2025-08-14	3.9000	3.9000	3.5900	3.6100	-8.142%	47	2,286	-90.859%
2025-08-13	4.1100	4.1100	3.9300	3.9300	-5.301%	16	2,279	-91.603%
2025-08-12	4.0300	4.1500	4.0300	4.1500	+5.063%	36	2,269	-92.048%
2025-08-11	4.2300	4.3000	3.9500	3.9500	-2.469%	10	2,234	-91.646%
2025-08-08	4.2900	4.3500	4.0500	4.0500	-14.376%	17	2,234	-91.852%
2025-08-07	5.2000	5.3500	4.7300	4.7300	-2.474%	21	2,231	-93.023%
2025-08-06	5.4500	6.5500	4.4900	4.8500	-49.741%	102	2,214	-93.196%
2025-08-05	9.7000	9.8000	9.3000	9.6500	-1.531%	9	2,208	-96.580%
2025-08-04	9.6500	10.2500	9.6500	9.8000	+10.112%	8	2,208	-96.633%
2025-08-01	8.0500	9.1000	8.0500	8.9000	-10.101%	6	2,201	-96.292%
2025-07-31	11.3500	11.3500	9.9000	9.9000	-6.604%	3	2,198	-96.667%
2025-07-30	10.5500	11.1000	10.5300	10.6000	+8.163%	166	2,199	-96.887%
2025-07-29	9.6500	10.7000	9.6500	9.8000	-3.258%	110	2,196	-96.633%
2025-07-28	8.4000	10.1300	8.3500	10.1300	+33.289%	474	2,193	-96.742%
2025-07-25	7.3500	7.6000	7.2000	7.6000	+7.193%	181	2,292	-95.658%
2025-07-24	6.9100	7.1200	6.9000	7.0900	+1.576%	15	2,119	-95.346%
2025-07-23	7.0500	7.0500	6.9600	6.9800	+9.063%	53	2,116	-95.272%
2025-07-22	6.7000	6.7000	6.4000	6.4000	-12.329%	6	2,116	-94.844%
2025-07-21	8.2000	8.2000	7.3000	7.3000	-10.429%	76	2,116	-95.479%
2025-07-18	8.1500	8.1500	8.1500	8.1500	-6.537%	55	2,114	-95.951%
2025-07-17	8.9000	8.9000	8.7200	8.7200	+3.195%	4	2,113	-96.216%
2025-07-16	8.7600	8.7600	8.4500	8.4500	-7.143%	4	2,112	-96.095%
2025-07-15	9.1500	9.3000	8.7500	9.1000	+12.346%	22	2,111	-96.374%
2025-07-14	7.8000	8.1000	7.8000	8.1000	+3.185%	4	2,124	-95.926%
2025-07-11	8.0000	8.0000	7.8500	7.8500	-3.681%	17	2,126	-95.796%
2025-07-10	8.5700	8.6500	8.1500	8.1500	+1.875%	35	2,126	-95.951%
2025-07-09	8.2000	8.2000	8.0000	8.0000	-1.235%	18	2,145	-95.875%
2025-07-08	8.0500	8.1000	8.0300	8.1000	+7.285%	3	2,138	-95.926%
2025-07-07	7.5200	7.5500	7.3000	7.5500	-6.905%	9	2,138	-95.629%
2025-07-03	8.3000	8.3000	8.1100	8.1100	-1.697%	13	2,134	-95.931%
2025-07-02	7.7000	8.2500	7.7000	8.2500	-0.121%	3	2,134	-96.000%
2025-07-01	8.0500	8.2600	7.9900	8.2600	-1.667%	6	2,140	-96.005%
2025-06-30	9.1000	9.1000	8.4000	8.4000	+1.942%	5	2,139	-96.071%
2025-06-27	8.3600	8.3600	8.2400	8.2400	-6.364%	6	2,139	-95.995%
2025-06-26	8.4500	8.8000	8.4100	8.8000	+14.286%	7	2,135	-96.250%
2025-06-25	7.4300	7.7000	7.4000	7.7000	+31.399%	10	2,132	-95.714%
2025-06-23	6.3000	6.3200	5.8600	5.8600	-17.465%	38	2,138	-94.369%
2025-06-20	7.5100	7.5100	7.1000	7.1000	0.000%	18	2,128	-95.352%
2025-06-18	6.7600	7.5500	6.7600	7.1000	+8.729%	111	2,127	-95.352%
2025-06-17	6.7000	6.7000	6.5300	6.5300	-2.827%	23	2,127	-94.946%
2025-06-16	6.3100	7.0400	6.3100	6.7200	+9.984%	26	2,127	-95.089%
2025-06-13	6.4000	6.4000	6.0200	6.1100	-8.806%	14	2,123	-94.599%
2025-06-12	6.7200	6.7200	6.7000	6.7000	-0.298%	4	2,126	-95.075%
2025-06-11	6.9500	6.9500	6.7200	6.7200	+1.511%	5	2,130	-95.089%
2025-06-10	6.9000	6.9000	6.6200	6.6200	+8.525%	19	2,125	-95.015%
2025-06-05	6.7300	6.7300	6.1000	6.1000	-13.229%	12	2,140	-94.590%
2025-06-04	7.0200	7.0300	7.0200	7.0300	+19.153%	60	2,148	-95.306%
2025-06-02	5.9000	5.9000	5.9000	5.9000	-1.667%	2	2,148	-94.407%
2025-05-30	6.0000	6.0000	6.0000	6.0000	-14.286%	16	2,146	-94.500%
2025-05-28	6.9000	7.0000	6.8500	7.0000	-1.130%	6	2,148	-95.286%
2025-05-27	7.1200	7.1200	7.0800	7.0800	+16.447%	16	2,145	-95.339%
2025-05-23	6.1200	6.1200	6.0500	6.0800	-12.518%	18	2,140	-94.572%
2025-05-22	6.9500	6.9500	6.9500	6.9500	-0.997%	20	2,140	-95.252%
2025-05-21	7.5000	7.7000	7.0200	7.0200	-16.429%	50	2,120	-95.299%
2025-05-19	8.7000	8.7000	8.3800	8.4000	-2.552%	7	2,076	-96.071%
2025-05-16	9.4300	9.7000	8.6200	8.6200	+8.838%	30	2,071	-96.172%
2025-05-15	7.9000	7.9200	7.9000	7.9200	-12.967%	7	2,071	-95.833%
2025-05-14	8.0500	9.2000	7.1400	9.1000	+88.017%	251	2,069	-96.374%
2025-05-13	3.8400	4.8400	3.8400	4.8400	+45.783%	64	2,163	-93.182%
2025-05-12	3.3500	3.3500	3.2000	3.3200	+8.143%	10	2,211	-90.060%
2025-05-09	3.2000	3.2000	3.0700	3.0700	-5.828%	32	2,212	-89.251%
2025-05-08	3.3500	3.3700	3.2600	3.2600	+2.194%	5	2,211	-89.877%
2025-05-07	3.1900	3.1900	3.1900	3.1900	-17.143%	1	2,215	-89.655%
2025-05-06	3.6800	3.8500	3.6500	3.8500	+1.316%	3	2,215	-91.429%
2025-05-02	3.6300	3.8000	3.6300	3.8000	+4.110%	4	2,217	-91.316%
2025-05-01	3.4900	3.6500	3.4900	3.6500	+8.955%	2	2,215	-90.959%
2025-04-30	3.9100	3.9100	2.7500	3.3500	-29.175%	17	2,217	-90.149%
2025-04-29	4.8000	4.8500	4.7300	4.7300	-1.046%	4	2,219	-93.023%
2025-04-28	4.7800	4.7800	4.7800	4.7800	+8.390%	4	2,217	-93.096%
2025-04-25	4.4100	4.4100	4.4100	4.4100	-2.000%	2	2,217	-92.517%
2025-04-24	4.0000	4.5000	4.0000	4.5000	+20.968%	6	2,218	-92.667%
2025-04-23	4.2000	4.2000	3.7200	3.7200	+17.350%	2	2,216	-91.129%
2025-04-22	3.1700	3.1700	3.1700	3.1700	+7.458%	1	2,214	-89.590%
2025-04-21	3.2500	3.2500	2.9000	2.9500	-14.493%	27	2,214	-88.814%
2025-04-17	3.3800	3.4500	3.2600	3.4500	+2.985%	12	2,179	-90.435%
2025-04-16	3.8800	3.9000	3.3500	3.3500	-14.103%	13	2,179	-90.149%
2025-04-14	5.1000	5.1000	3.9000	3.9000	-2.500%	25	2,178	-91.538%
2025-04-11	4.1500	4.1500	4.0000	4.0000	-8.046%	46	2,153	-91.750%
2025-04-10	4.7000	4.7000	4.3500	4.3500	-19.444%	2	2,150	-92.414%
2025-04-09	4.2500	5.4000	4.0500	5.4000	+16.129%	17	2,148	-93.889%
2025-04-08	4.6500	4.6500	4.6500	4.6500	0.000%	2	2,149	-92.903%
2025-04-07	4.5500	4.6500	4.5500	4.6500	+32.857%	11	2,147	-92.903%
2025-04-04	3.7800	3.8700	3.5000	3.5000	-16.667%	308	2,147	-90.571%
2025-04-03	4.3000	4.3000	4.1500	4.2000	-14.286%	5	2,064	-92.143%
2025-04-01	4.9000	4.9000	4.9000	4.9000	0.000%	1	2,064	-93.265%
2025-03-31	4.9000	4.9000	4.8000	4.9000	-1.210%	9	2,064	-93.265%
2025-03-28	4.9000	5.1400	4.9000	4.9600	-6.767%	128	2,058	-93.347%
2025-03-27	5.7500	5.7500	5.3200	5.3200	-14.194%	11	2,049	-93.797%
2025-03-26	6.5000	6.5000	6.2000	6.2000	-14.952%	52	2,038	-94.677%
2025-03-25	7.2900	7.2900	7.2900	7.2900	-3.444%	2	2,038	-95.473%
2025-03-24	7.3400	7.6500	6.8900	7.5500	-3.822%	57	2,040	-95.629%
2025-03-21	7.2300	7.8500	7.2300	7.8500	+6.803%	12	2,016	-95.796%
2025-03-19	7.2200	7.3500	7.2200	7.3500	+8.889%	3	2,015	-95.510%
2025-03-18	7.4600	7.4600	6.7500	6.7500	-13.462%	6	2,016	-95.111%
2025-03-14	8.0300	8.2500	7.8000	7.8000	+4.000%	14	2,018	-95.769%
2025-03-13	7.6000	7.8000	7.5000	7.5000	-14.286%	13	2,014	-95.600%
2025-03-12	8.5000	9.5100	8.5000	8.7500	+19.210%	80	2,014	-96.229%
2025-03-11	7.1900	7.3400	7.1900	7.3400	+8.580%	20	2,022	-95.504%
2025-03-10	7.0300	7.0300	6.7600	6.7600	+3.206%	6	2,042	-95.118%
2025-03-07	6.5500	6.5500	6.5500	6.5500	-6.429%	4	2,042	-94.962%
2025-03-06	6.5500	7.0000	6.4800	7.0000	-3.448%	13	2,037	-95.286%
2025-03-05	7.1200	8.0000	7.1200	7.2500	-0.412%	8	2,037	-95.448%
2025-03-04	6.4500	7.6000	6.4500	7.2800	+17.419%	115	2,030	-95.467%
2025-03-03	7.4300	7.6500	6.2000	6.2000	-22.208%	152	2,027	-94.677%
2025-02-28	8.4000	8.6000	7.8500	7.9700	-8.391%	142	1,998	-95.859%
2025-02-27	8.7200	8.7300	8.7000	8.7000	-28.689%	12	1,998	-96.207%
2025-02-26	13.6500	15.0000	12.2000	12.2000	+7.965%	286	1,996	-97.295%
2025-02-25	11.1500	11.8000	10.3700	11.3000	-15.101%	56	2,200	-97.080%
2025-02-24	15.0000	15.0000	13.3100	13.3100	-16.552%	36	2,201	-97.521%
2025-02-21	18.2500	18.2500	15.9500	15.9500	-8.857%	250	2,212	-97.931%
2025-02-20	17.8000	18.1500	15.2000	17.5000	+5.740%	233	2,211	-98.114%
2025-02-19	18.4700	22.1000	15.4500	16.5500	+11.448%	366	2,207	-98.006%
2025-02-18	12.0000	14.8500	12.0000	14.8500	+48.500%	152	2,219	-97.778%
2025-02-14	9.2000	10.0000	9.2000	10.0000	+33.333%	290	2,255	-96.700%
2025-02-13	6.4700	8.0500	6.4700	7.5000	+5.634%	291	2,246	-95.600%
2025-02-12	8.8700	8.8700	6.9000	7.1000	-20.847%	100	2,246	-95.352%
2025-02-11	8.0000	9.2500	7.7500	8.9700	-4.269%	58	2,232	-96.321%
2025-02-10	7.2000	9.5000	7.1200	9.3700	+48.730%	127	2,218	-96.478%
2025-02-07	5.6000	6.3500	5.6000	6.3000	+12.500%	32	2,250	-94.762%
2025-02-06	5.3000	6.6100	5.3000	5.6000	+19.149%	5	2,266	-94.107%
2025-02-05	4.5500	4.7000	4.5500	4.7000	+22.078%	4	2,267	-92.979%
2025-02-04	3.8500	3.8500	3.8500	3.8500	+10.951%	1	2,268	-91.429%
2025-02-03	3.5000	3.5100	3.4600	3.4700	-12.152%	56	2,268	-90.490%
2025-01-31	4.3000	4.3800	3.9500	3.9500	+0.765%	24	2,264	-91.646%
2025-01-30	4.0400	4.0400	3.9200	3.9200	-0.759%	40	2,228	-91.582%
2025-01-29	3.9200	3.9500	3.9200	3.9500	-1.250%	22	2,228	-91.646%
2025-01-28	3.9800	4.0000	3.7500	4.0000	-1.720%	22	2,248	-91.750%
2025-01-27	4.7500	4.8700	4.0700	4.0700	-27.321%	13	2,229	-91.892%
2025-01-24	5.7500	5.7500	5.6000	5.6000	+1.818%	8	2,229	-94.107%
2025-01-23	5.5000	5.5000	5.5000	5.5000	+0.917%	1	2,227	-94.000%
2025-01-22	4.7500	5.4500	4.7500	5.4500	+34.568%	10	2,228	-93.945%
2025-01-17	3.9500	4.0500	3.8300	4.0500	-1.220%	44	2,235	-91.852%
2025-01-16	4.1000	4.1000	4.1000	4.1000	+2.500%	1	2,235	-91.951%
2025-01-15	3.8500	4.0000	3.7800	4.0000	+4.167%	14	2,234	-91.750%
2025-01-14	4.2500	4.2500	3.8400	3.8400	-4.000%	15	2,220	-91.406%
2025-01-13	3.9500	4.0000	3.9500	4.0000	-6.977%	9	2,205	-91.750%
2025-01-08	4.5700	4.5700	4.3000	4.3000	-18.251%	13	2,185	-92.326%