Dark

SMCI20261218C20
SMCI Dec 18 2026 20.00 Call (SMCI261218C00020000)
option OPRA

EOD

Sep 16, 2026

17.40-5.640%(-1.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	17.4000	17.4000	17.4000	17.4000	-5.640%	1	4,038	0.000%
2026-09-14	18.4400	18.4400	18.4400	18.4400	-8.713%	1	4,039	-5.640%
2026-09-11	20.2500	20.2500	19.5500	20.2000	+5.759%	177	4,039	-13.861%
2026-09-10	19.0000	19.1000	19.0000	19.1000	-10.329%	151	4,190	-8.901%
2026-09-08	21.3000	21.3000	21.3000	21.3000	+4.258%	1	4,341	-18.310%
2026-09-04	20.0000	20.4300	20.0000	20.4300	+8.670%	7	4,345	-14.831%
2026-09-03	18.0000	18.8000	18.0000	18.8000	+9.942%	55	4,345	-7.447%
2026-09-02	17.1500	17.1500	16.7000	17.1000	-11.856%	14	4,300	+1.754%
2026-08-27	19.4100	19.4100	18.9500	19.4000	+7.778%	104	4,314	-10.309%
2026-08-25	18.0000	18.0000	18.0000	18.0000	+11.111%	1	4,411	-3.333%
2026-08-24	16.2000	16.2000	16.2000	16.2000	-10.050%	1	4,412	+7.407%
2026-08-21	18.0000	18.0100	18.0000	18.0100	+3.209%	6	4,412	-3.387%
2026-08-19	17.4500	17.4500	17.4500	17.4500	-0.570%	5	4,406	-0.287%
2026-08-18	17.5500	17.5500	17.5500	17.5500	-18.750%	1	4,401	-0.855%
2026-08-14	21.6000	21.6000	21.6000	21.6000	+6.667%	100	4,402	-19.444%
2026-08-13	20.3100	20.9500	20.2500	20.2500	+7.427%	3	4,306	-14.074%
2026-08-12	16.5000	18.8500	16.5000	18.8500	+48.659%	52	4,307	-7.692%
2026-08-11	13.6900	13.6900	12.6500	12.6800	-10.515%	13	4,359	+37.224%
2026-08-10	14.0500	14.3000	14.0500	14.1700	+16.626%	15	4,366	+22.795%
2026-08-07	12.1500	12.1500	12.1500	12.1500	-2.566%	5	4,366	+43.210%
2026-08-06	12.4400	12.4700	12.4400	12.4700	-2.196%	43	4,365	+39.535%
2026-08-05	14.2700	14.2700	12.7500	12.7500	-7.205%	110	4,384	+36.471%
2026-08-04	12.1100	13.7400	12.1100	13.7400	+26.636%	82	4,304	+26.638%
2026-08-03	11.2000	11.2000	10.8500	10.8500	+2.358%	4	4,276	+60.369%
2026-07-31	10.0000	10.6000	10.0000	10.6000	0.000%	51	4,276	+64.151%
2026-07-30	10.1600	10.6000	10.1600	10.6000	+18.304%	15	4,226	+64.151%
2026-07-29	9.5000	10.0000	8.9600	8.9600	-15.071%	12	4,226	+94.196%
2026-07-28	10.5500	10.5500	10.5500	10.5500	-7.456%	1	4,215	+64.929%
2026-07-27	11.3000	11.4000	11.3000	11.4000	-15.556%	81	4,216	+52.632%
2026-07-24	12.2000	13.5000	12.2000	13.5000	-5.396%	7	4,137	+28.889%
2026-07-23	14.5500	14.5500	14.2700	14.2700	+8.765%	35	4,140	+21.934%
2026-07-22	12.6000	14.1800	12.6000	13.1200	+53.450%	68	4,105	+32.622%
2026-07-21	8.0400	8.5500	8.0400	8.5500	+13.546%	17	4,136	+103.509%
2026-07-20	7.5000	7.9800	7.5000	7.5300	-7.834%	102	4,129	+131.076%
2026-07-17	7.8000	8.1700	7.3300	8.1700	-0.366%	31	4,037	+112.974%
2026-07-16	9.5300	9.5300	8.2000	8.2000	-11.828%	39	4,028	+112.195%
2026-07-15	10.9000	10.9000	9.3000	9.3000	-11.429%	5	4,000	+87.097%
2026-07-14	10.7500	10.7500	10.5000	10.5000	-0.474%	102	3,997	+65.714%
2026-07-08	10.0000	10.5500	10.0000	10.5500	-4.525%	3	3,896	+64.929%
2026-07-01	11.0500	11.0500	11.0500	11.0500	-12.992%	10	3,897	+57.466%
2026-06-30	12.7000	12.7000	12.7000	12.7000	+12.389%	20	3,887	+37.008%
2026-06-29	13.1500	13.1500	11.3000	11.3000	-15.985%	28	3,887	+53.982%
2026-06-26	13.4500	13.4500	13.4500	13.4500	-3.929%	10	3,861	+29.368%
2026-06-25	14.5600	14.5600	14.0000	14.0000	-11.392%	4	3,851	+24.286%
2026-06-23	16.0500	16.5600	15.8000	15.8000	-11.036%	9	3,855	+10.127%
2026-06-22	16.4500	18.7500	16.4500	17.7600	+31.070%	170	3,856	-2.027%
2026-06-18	12.6000	13.5500	12.6000	13.5500	+15.123%	5	4,002	+28.413%
2026-06-17	11.7700	11.7700	11.7700	11.7700	-9.322%	1	4,002	+47.833%
2026-06-16	12.7700	13.2500	12.5700	12.9800	-6.820%	140	4,002	+34.052%
2026-06-15	14.3000	14.3000	13.9300	13.9300	+3.185%	39	3,858	+24.910%
2026-06-12	13.6200	13.6200	13.4500	13.5000	-7.850%	23	3,858	+28.889%
2026-06-11	12.5700	14.6500	12.5700	14.6500	+10.150%	4	3,858	+18.771%
2026-06-10	17.4000	18.1100	13.3000	13.3000	-38.653%	37	3,855	+30.827%
2026-06-09	23.8000	23.8200	21.6800	21.6800	-13.968%	26	3,858	-19.742%
2026-06-08	25.2000	25.2000	25.2000	25.2000	+7.234%	2	3,872	-30.952%
2026-06-05	25.8100	25.8100	23.5000	23.5000	-18.882%	7	3,874	-25.957%
2026-06-04	28.9900	28.9900	28.9700	28.9700	+3.133%	2	3,881	-39.938%
2026-06-03	27.9500	28.0900	27.9500	28.0900	-10.399%	14	3,883	-38.056%
2026-06-02	30.1000	31.9500	30.1000	31.3500	+6.633%	8	3,884	-44.498%
2026-06-01	28.0000	29.5700	27.8000	29.4000	+6.715%	50	3,885	-40.816%
2026-05-29	27.0000	30.1000	27.0000	27.5500	+17.085%	28	3,927	-36.842%
2026-05-28	20.2700	24.2000	20.2700	23.5300	+17.065%	33	3,944	-26.052%
2026-05-27	20.4800	20.4800	19.5500	20.1000	+0.752%	17	3,975	-13.433%
2026-05-26	18.4000	19.9500	18.4000	19.9500	+12.394%	10	3,986	-12.782%
2026-05-22	17.4700	17.7500	17.4700	17.7500	+12.342%	8	3,992	-1.972%
2026-05-21	15.6000	15.8000	15.0300	15.8000	-2.769%	9	3,999	+10.127%
2026-05-20	15.0000	16.2500	15.0000	16.2500	+20.818%	3	3,999	+7.077%
2026-05-19	13.4500	13.4500	13.4500	13.4500	+7.600%	2	4,005	+29.368%
2026-05-18	12.8200	12.8200	12.5000	12.5000	-19.355%	4	4,005	+39.200%
2026-05-14	15.5000	15.5000	15.5000	15.5000	+6.529%	1	4,005	+12.258%
2026-05-13	14.7300	15.0700	14.5500	14.5500	-2.283%	597	4,004	+19.588%
2026-05-12	15.6800	15.6800	14.2600	14.8900	-12.822%	1,462	4,004	+16.857%
2026-05-11	18.1300	18.1300	16.7800	17.0800	-3.229%	2,229	4,004	+1.874%
2026-05-08	15.4000	17.6500	15.3900	17.6500	+11.709%	2,492	4,145	-1.416%
2026-05-07	16.5000	16.5000	15.8000	15.8000	-1.250%	205	4,185	+10.127%
2026-05-06	13.5900	16.0000	13.5900	16.0000	+42.602%	36	4,189	+8.750%
2026-05-05	11.2000	11.2200	11.2000	11.2200	+0.899%	13	4,224	+55.080%
2026-05-04	11.6400	11.6400	11.1200	11.1200	+7.440%	15	4,225	+56.475%
2026-04-30	10.1000	10.3500	10.1000	10.3500	+8.947%	13	4,219	+68.116%
2026-04-29	9.4300	9.5000	9.4000	9.5000	-15.556%	5	4,207	+83.158%
2026-04-28	10.4700	11.2500	10.4700	11.2500	-1.747%	4	4,211	+54.667%
2026-04-27	11.8000	11.8000	11.2500	11.4500	-5.761%	8	4,209	+51.965%
2026-04-24	11.5800	12.3500	11.5800	12.1500	+21.500%	72	4,203	+43.210%
2026-04-23	10.5100	11.0000	10.0000	10.0000	-19.028%	9	4,275	+74.000%
2026-04-22	12.2000	12.3500	12.2000	12.3500	-0.323%	141	4,274	+40.891%
2026-04-21	12.4000	12.4000	12.3900	12.3900	+5.447%	6	4,141	+40.436%
2026-04-20	11.0100	11.7500	10.9500	11.7500	+0.858%	18	4,141	+48.085%
2026-04-17	11.6500	11.6500	11.6500	11.6500	-0.935%	2	4,151	+49.356%
2026-04-16	10.6400	11.7600	10.6200	11.7600	+6.618%	110	4,151	+47.959%
2026-04-15	11.0000	11.0300	10.9600	11.0300	-0.181%	4	4,041	+57.752%
2026-04-14	10.7700	11.0500	10.7700	11.0500	+17.553%	2	4,039	+57.466%
2026-04-10	9.0000	9.5000	9.0000	9.4000	+15.337%	12	4,039	+85.106%
2026-04-09	8.1500	8.4000	8.1500	8.1500	-2.395%	11	4,043	+113.497%
2026-04-08	8.7400	8.7400	7.9500	8.3500	+10.743%	12	4,035	+108.383%
2026-04-07	7.2500	7.6500	7.2500	7.5400	-5.750%	23	4,044	+130.769%
2026-04-06	8.0000	8.0000	8.0000	8.0000	0.000%	1	4,059	+117.500%
2026-04-02	7.8200	8.0000	7.8200	8.0000	+4.167%	33	4,056	+117.500%
2026-04-01	7.6800	7.6800	7.6800	7.6800	+8.169%	1	4,056	+126.563%
2026-03-31	6.9700	7.1000	6.9700	7.1000	-1.798%	2	4,055	+145.070%
2026-03-30	7.2800	7.2800	7.2200	7.2300	+1.403%	4	4,056	+140.664%
2026-03-27	7.5000	7.5100	7.1300	7.1300	-11.867%	51	4,056	+144.039%
2026-03-26	8.5000	8.6900	7.5500	8.0900	-10.111%	5	4,038	+115.080%
2026-03-25	8.0000	9.0000	8.0000	9.0000	+17.955%	68	4,036	+93.333%
2026-03-24	7.4000	7.8000	7.0200	7.6300	+5.972%	58	3,999	+128.047%
2026-03-23	6.0000	7.4700	6.0000	7.2000	+9.256%	144	3,982	+141.667%
2026-03-20	7.4500	8.2500	6.5200	6.5900	-56.358%	107	3,914	+164.036%
2026-03-17	15.1500	15.1500	15.1000	15.1000	+2.373%	13	3,848	+15.232%
2026-03-16	14.0800	14.7500	14.0600	14.7500	+6.884%	5	3,861	+17.966%
2026-03-13	13.8000	13.8000	13.8000	13.8000	-1.429%	1	3,862	+26.087%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-5.724%	2	3,861	+24.286%
2026-03-11	14.8100	14.8500	14.8100	14.8500	0.000%	2	3,859	+17.172%
2026-03-10	14.8500	14.8500	14.8500	14.8500	+0.338%	1	3,859	+17.172%
2026-03-09	13.5000	14.8000	13.5000	14.8000	-0.671%	8	3,858	+17.568%
2026-03-05	16.0000	16.0000	14.9000	14.9000	+5.674%	12	3,852	+16.779%
2026-03-03	13.4300	14.1000	13.4300	14.1000	-4.730%	3	3,860	+23.404%
2026-03-02	14.8000	14.8000	14.8000	14.8000	-3.078%	1	3,860	+17.568%
2026-02-27	15.2700	15.2700	15.2700	15.2700	-0.131%	1	3,859	+13.949%
2026-02-25	15.1300	15.2900	15.1300	15.2900	+7.525%	5	3,855	+13.800%
2026-02-24	13.9700	14.2200	13.9700	14.2200	+1.138%	10	3,855	+22.363%
2026-02-23	14.9200	14.9200	14.0600	14.0600	-6.267%	3	3,845	+23.755%
2026-02-20	15.0000	15.0000	15.0000	15.0000	-0.266%	5	3,844	+16.000%
2026-02-19	15.1500	15.1500	15.0400	15.0400	+15.692%	26	3,839	+15.691%
2026-02-18	13.3400	13.6700	13.0000	13.0000	-6.273%	6	3,844	+33.846%
2026-02-13	14.0000	14.0000	13.8700	13.8700	-1.631%	3	3,839	+25.451%
2026-02-12	15.1000	15.1000	14.1000	14.1000	-9.383%	14	3,839	+23.404%
2026-02-11	15.5600	15.5600	15.5600	15.5600	-5.697%	1	3,830	+11.825%
2026-02-09	16.5000	16.5000	16.5000	16.5000	-5.444%	2	3,831	+5.455%
2026-02-06	17.3000	17.4500	17.3000	17.4500	+24.111%	3	3,833	-0.287%
2026-02-05	14.0600	14.0600	14.0600	14.0600	-18.775%	4	3,836	+23.755%
2026-02-04	16.4500	17.3500	16.4500	17.3100	+32.037%	19	3,836	+0.520%
2026-02-03	13.0000	13.2300	13.0000	13.1100	-1.650%	13	3,828	+32.723%
2026-01-30	13.8000	13.8000	13.3300	13.3300	-0.299%	5	3,817	+30.533%
2026-01-29	13.4000	13.4000	13.3700	13.3700	-11.633%	2	3,816	+30.142%
2026-01-28	15.1300	15.1300	15.1300	15.1300	-6.025%	1	3,816	+15.003%
2026-01-22	16.1000	16.1000	16.1000	16.1000	+1.577%	2	3,817	+8.075%
2026-01-21	15.1600	15.8500	14.9700	15.8500	+7.095%	3	3,819	+9.779%
2026-01-20	15.0000	15.0000	14.8000	14.8000	-8.867%	10	3,820	+17.568%
2026-01-16	15.7400	16.4200	15.7400	16.2400	+23.498%	9	3,815	+7.143%
2026-01-15	13.0000	13.1500	12.9000	13.1500	+8.678%	24	3,815	+32.319%
2026-01-14	12.3000	12.3000	12.1000	12.1000	-0.820%	6	3,795	+43.802%
2026-01-13	12.2300	12.4000	11.9500	12.2000	-16.151%	17	3,792	+42.623%
2026-01-09	14.5500	14.5500	14.5500	14.5500	+5.435%	1	3,775	+19.588%
2026-01-07	13.8500	13.8500	13.8000	13.8000	-1.989%	2	3,776	+26.087%
2026-01-05	14.0800	14.0800	14.0800	14.0800	-5.503%	1	3,774	+23.580%
2026-01-02	14.7400	14.9000	14.7400	14.9000	+14.615%	3	3,774	+16.779%
2025-12-31	13.1300	13.2700	12.9500	13.0000	-4.482%	419	3,799	+33.846%
2025-12-30	13.8500	13.8500	13.6100	13.6100	-6.138%	5	3,799	+27.847%
2025-12-29	14.4500	14.5000	14.4500	14.5000	+1.399%	7	3,794	+20.000%
2025-12-26	13.9000	14.5000	13.9000	14.3000	+0.351%	9	3,797	+21.678%
2025-12-24	14.2500	14.2500	14.2500	14.2500	-3.061%	2	3,794	+22.105%
2025-12-22	14.8000	15.2500	14.7000	14.7000	-0.810%	5,808	3,794	+18.367%
2025-12-19	13.9100	15.0000	13.8900	14.8200	+9.292%	314	6,430	+17.409%
2025-12-18	14.0900	14.0900	13.1900	13.5600	-9.900%	107	6,556	+28.319%
2025-12-16	14.9000	15.0500	14.8000	15.0500	-2.589%	9	6,457	+15.615%
2025-12-15	15.4500	15.4500	15.4500	15.4500	-4.037%	1	6,460	+12.621%
2025-12-12	16.1000	16.1000	16.1000	16.1000	-5.461%	1	6,459	+8.075%
2025-12-11	16.6500	17.4500	16.6500	17.0300	-6.685%	7	6,457	+2.173%
2025-12-10	18.2500	18.2500	18.2500	18.2500	-0.273%	2	6,457	-4.658%
2025-12-09	18.3000	18.3000	18.3000	18.3000	0.000%	1	6,459	-4.918%
2025-12-08	18.5500	18.5500	18.3000	18.3000	+1.893%	24	6,460	-4.918%
2025-12-05	17.9600	17.9600	17.9600	17.9600	+0.111%	1	6,476	-3.118%
2025-12-04	17.9500	17.9500	17.8700	17.9400	+5.903%	10	6,477	-3.010%
2025-12-03	17.0200	17.0200	16.9400	16.9400	-0.353%	16	6,467	+2.715%
2025-12-02	18.0200	18.0200	17.0000	17.0000	-1.163%	7	6,467	+2.353%
2025-12-01	17.1000	17.8000	17.1000	17.2000	+2.381%	9	6,460	+1.163%
2025-11-26	16.8300	17.2500	16.8000	16.8000	+1.205%	131	6,446	+3.571%
2025-11-25	16.1300	16.6000	16.1200	16.6000	+0.484%	81	6,446	+4.819%
2025-11-24	16.5200	16.5200	16.5200	16.5200	+0.548%	20	6,446	+5.327%
2025-11-21	16.0600	16.4300	16.0000	16.4300	-9.526%	3	6,446	+5.904%
2025-11-18	18.1600	18.1600	18.1600	18.1600	+0.889%	1	6,445	-4.185%
2025-11-17	18.7000	18.7000	18.0000	18.0000	-10.670%	26	6,445	-3.333%
2025-11-14	18.3000	20.1500	18.3000	20.1500	-4.728%	2	6,419	-13.648%
2025-11-12	22.5000	22.5000	21.1500	21.1500	-5.369%	3	6,419	-17.730%
2025-11-11	22.0000	22.3500	21.7000	22.3500	-4.894%	1,004	5,418	-22.148%
2025-11-10	24.1000	24.2500	23.5000	23.5000	+6.095%	6	5,418	-25.957%
2025-11-07	22.1500	22.1500	22.1500	22.1500	-8.091%	3	5,412	-21.445%
2025-11-06	25.5000	25.5000	24.1000	24.1000	-6.950%	2	5,409	-27.801%
2025-11-05	26.8500	27.0000	25.9000	25.9000	-25.253%	3,103	5,408	-32.819%
2025-11-03	34.6500	34.6500	34.6500	34.6500	-1.841%	1	2,405	-49.784%
2025-10-30	35.3000	35.3000	35.3000	35.3000	+0.857%	1	2,405	-50.708%
2025-10-29	37.1500	37.1500	35.0000	35.0000	+12.721%	21	2,404	-50.286%
2025-10-23	31.0500	31.0500	31.0500	31.0500	-17.530%	2	2,383	-43.961%
2025-10-21	37.6500	37.6500	37.6500	37.6500	-1.129%	1	2,385	-53.785%
2025-10-20	38.0800	38.0800	38.0800	38.0800	+2.919%	1	2,385	-54.307%
2025-10-15	37.0000	37.0000	37.0000	37.0000	+0.680%	1	2,384	-52.973%
2025-10-10	36.7500	36.7500	36.7500	36.7500	-10.366%	1	2,384	-52.653%
2025-10-08	40.7000	41.0000	40.7000	41.0000	+9.538%	2	2,385	-57.561%
2025-10-07	37.4300	37.4300	37.4300	37.4300	+8.023%	1	2,388	-53.513%
2025-10-03	34.6500	34.6500	34.6500	34.6500	+0.727%	1	2,388	-49.784%
2025-10-02	33.6500	34.4000	33.6500	34.4000	+11.327%	2	2,389	-49.419%
2025-09-22	30.9000	30.9000	30.9000	30.9000	+8.612%	1	2,391	-43.689%
2025-09-19	28.4500	28.4500	28.4500	28.4500	+13.031%	2	2,390	-38.840%
2025-09-09	25.1700	25.1700	25.1700	25.1700	+9.530%	2	2,388	-30.870%
2025-09-08	23.4500	23.4500	22.9800	22.9800	+0.349%	11	2,390	-24.282%
2025-09-02	23.3800	23.3800	22.8600	22.9000	-6.531%	1,001	2,401	-24.017%
2025-08-29	24.5000	24.5000	24.5000	24.5000	-8.102%	500	940	-28.980%
2025-08-28	26.5400	26.6600	26.5400	26.6600	+5.375%	2	940	-34.734%
2025-08-21	25.5500	25.5500	24.6500	25.3000	-10.601%	202	939	-31.225%
2025-08-19	28.3000	28.3000	28.3000	28.3000	-0.352%	1	739	-38.516%
2025-08-06	31.2500	31.2500	28.4000	28.4000	-30.392%	101	739	-38.732%
2025-08-05	40.8000	40.8000	40.8000	40.8000	+4.642%	1	693	-57.353%
2025-08-01	38.8300	38.9900	38.8300	38.9900	-12.382%	2	692	-55.373%
2025-07-30	43.5000	44.5000	43.5000	44.5000	+3.344%	3	691	-60.899%
2025-07-29	43.0600	43.0600	43.0600	43.0600	+7.088%	1	691	-59.591%
2025-07-28	40.2100	40.2100	40.2100	40.2100	+12.068%	1	692	-56.727%
2025-07-16	35.8800	35.8800	35.8800	35.8800	-3.936%	1	692	-51.505%
2025-07-15	35.3800	37.4400	35.3800	37.3500	+11.659%	15	693	-53.414%
2025-07-14	32.9500	33.8300	32.7400	33.4500	+0.360%	20	693	-47.982%
2025-07-11	33.7200	33.9300	32.9100	33.3300	-1.536%	59	693	-47.795%
2025-07-10	33.8400	34.5200	33.3200	33.8500	+1.196%	42	693	-48.597%
2025-07-09	32.6900	33.4500	32.1800	33.4500	+3.818%	9	693	-47.982%
2025-07-08	31.8600	32.2200	31.8500	32.2200	+4.373%	6	690	-45.996%
2025-07-07	30.9600	31.4200	30.1900	30.8700	-5.015%	58	690	-43.635%
2025-07-03	32.6500	33.3000	31.8500	32.5000	+0.123%	79	763	-46.462%
2025-07-02	31.4500	32.6100	30.9000	32.4600	+4.642%	125	763	-46.396%
2025-07-01	31.8000	32.3300	30.5300	31.0200	-5.772%	65	738	-43.907%
2025-06-30	34.3900	34.3900	32.6100	32.9200	+1.106%	10	706	-47.145%
2025-06-27	32.5200	32.8400	32.3500	32.5600	-2.016%	10	696	-46.560%
2025-06-26	30.6800	33.3200	30.5400	33.2300	+8.382%	57	702	-47.638%
2025-06-25	29.0700	30.6600	28.3100	30.6600	+15.047%	48	731	-43.249%
2025-06-23	26.6500	26.6500	26.6500	26.6500	-4.889%	1	690	-34.709%
2025-06-16	28.0200	28.0200	28.0200	28.0200	+8.144%	1	690	-37.901%
2025-06-13	25.9100	25.9100	25.9100	25.9100	-7.596%	4	690	-32.844%
2025-06-12	28.0400	28.0400	28.0400	28.0400	-0.142%	1	689	-37.946%
2025-06-03	28.0800	28.0800	28.0800	28.0800	+4.776%	1	690	-38.034%
2025-05-22	26.8000	26.8000	26.8000	26.8000	-6.620%	2	689	-35.075%
2025-05-20	28.7000	28.7000	28.7000	28.7000	-5.592%	5	691	-39.373%
2025-05-19	30.4000	30.4000	30.3500	30.4000	-1.618%	70	692	-42.763%
2025-05-16	30.9000	30.9000	30.9000	30.9000	+3.866%	10	622	-43.689%
2025-05-14	30.0000	32.0500	29.7500	29.7500	+29.348%	59	627	-41.513%
2025-05-13	23.0000	23.0000	23.0000	23.0000	+22.798%	1	582	-24.348%
2025-05-12	20.0000	20.0000	18.7300	18.7300	+7.335%	3	583	-7.101%
2025-05-09	18.2500	18.2500	17.4500	17.4500	-4.384%	4	586	-0.287%
2025-05-08	18.2500	18.2500	18.2500	18.2500	+6.725%	1	586	-4.658%
2025-05-07	17.1000	17.1000	17.1000	17.1000	-7.568%	1	586	+1.754%
2025-05-05	18.5000	18.5000	18.5000	18.5000	-5.128%	1	586	-5.946%
2025-05-02	18.9000	19.5000	18.9000	19.5000	+0.257%	4	587	-10.769%
2025-05-01	18.8200	19.4500	18.8200	19.4500	+9.887%	4	586	-10.540%
2025-04-30	16.9000	17.7000	16.8500	17.7000	-22.640%	3	590	-1.695%
2025-04-28	22.8800	22.8800	22.8800	22.8800	+16.973%	3	592	-23.951%
2025-04-23	19.4300	19.5600	19.4300	19.5600	+12.933%	3	592	-11.043%
2025-04-17	17.3200	17.3200	17.3200	17.3200	-10.026%	3	594	+0.462%
2025-04-16	19.2500	19.2500	19.2500	19.2500	-7.452%	2	594	-9.610%
2025-04-15	20.8000	20.8000	20.8000	20.8000	+7.106%	17	596	-16.346%
2025-04-11	19.4200	19.4200	19.4200	19.4200	-7.480%	6	607	-10.402%
2025-04-10	20.7500	20.9900	20.6500	20.9900	-7.736%	7	604	-17.103%
2025-04-09	19.0300	22.7500	19.0300	22.7500	+26.741%	20	598	-23.516%
2025-04-08	17.9500	17.9500	17.9500	17.9500	-4.011%	1	598	-3.064%
2025-04-07	14.1500	18.7000	14.1500	18.7000	+13.678%	15	599	-6.952%
2025-04-04	15.7000	16.4500	15.4000	16.4500	-13.648%	500	604	+5.775%
2025-04-03	20.2500	20.2500	18.7700	19.0500	-15.333%	252	804	-8.661%
2025-03-27	22.5000	22.5000	22.5000	22.5000	-18.241%	1	583	-22.667%
2025-03-24	27.5200	27.5200	27.5200	27.5200	+0.146%	1	582	-36.773%
2025-03-21	27.4800	27.4800	27.4800	27.4800	+5.692%	10	582	-36.681%
2025-03-18	26.0000	26.0000	26.0000	26.0000	-6.576%	1	577	-33.077%
2025-03-17	28.7500	28.7500	27.3000	27.8300	-3.769%	3	576	-37.478%
2025-03-12	28.9200	28.9200	28.9200	28.9200	+18.041%	10	576	-39.834%
2025-03-11	24.5000	24.5000	24.5000	24.5000	+2.639%	7	576	-28.980%
2025-03-10	23.8700	23.8700	23.8700	23.8700	+5.854%	10	576	-27.105%
2025-03-04	22.7000	22.7000	22.5500	22.5500	-23.430%	15	566	-22.838%
2025-02-28	29.4500	29.4500	29.4500	29.4500	+1.342%	4	575	-40.917%
2025-02-27	31.9600	31.9600	29.0600	29.0600	-27.350%	65	573	-40.124%
2025-02-26	40.0000	40.0000	40.0000	40.0000	+24.224%	1	510	-56.500%
2025-02-25	32.2000	32.2000	32.2000	32.2000	-17.436%	3	510	-45.963%
2025-02-24	40.3000	40.3000	39.0000	39.0000	-15.217%	12	510	-55.385%
2025-02-19	46.0000	46.0000	46.0000	46.0000	+12.195%	20	518	-62.174%
2025-02-18	41.0000	41.0000	41.0000	41.0000	+24.810%	1	518	-57.561%
2025-02-14	31.2500	33.1000	31.2500	32.8500	+12.308%	14	521	-47.032%
2025-02-13	24.2000	29.2500	24.2000	29.2500	+7.537%	8	521	-40.513%
2025-02-12	28.0000	30.0000	27.1000	27.2000	+1.682%	10	521	-36.029%
2025-02-11	27.0000	27.0000	26.4700	26.7500	-7.631%	6	526	-34.953%
2025-02-10	26.2000	28.9600	26.2000	28.9600	+27.297%	13	524	-39.917%
2025-02-07	22.4000	23.4000	22.4000	22.7500	+8.852%	16	525	-23.516%
2025-02-06	20.9000	20.9000	20.9000	20.9000	+9.138%	1	531	-16.746%
2025-02-05	19.1500	19.1500	19.1500	19.1500	+14.328%	6	530	-9.138%
2025-02-04	16.7500	16.7500	16.7500	16.7500	-6.944%	2	529	+3.881%
2025-01-31	18.5800	18.5800	18.0000	18.0000	+9.422%	20	527	-3.333%
2025-01-30	17.1500	17.2500	16.4500	16.4500	-2.374%	7	526	+5.775%
2025-01-28	16.1000	17.0000	16.1000	16.8500	-6.233%	52	526	+3.264%
2025-01-27	19.2400	19.2400	17.9700	17.9700	-14.834%	6	537	-3.172%
2025-01-24	21.1000	21.1000	21.1000	21.1000	+14.487%	4	536	-17.536%
2025-01-14	18.4300	18.4300	18.4300	18.4300	-13.474%	3	534	-5.589%
2025-01-10	21.3000	21.3000	21.3000	21.3000	-5.543%	4	534	-18.310%
2025-01-07	22.4000	22.5500	22.4000	22.5500	-4.409%	7	534	-22.838%
2025-01-06	23.3300	23.5900	23.3300	23.5900	+24.485%	2	535	-26.240%
2025-01-03	18.9500	18.9500	18.9500	18.9500	+1.718%	2	535	-8.179%
2025-01-02	18.6300	18.6300	18.6300	18.6300	+1.803%	2	534	-6.602%
2024-12-31	18.3900	18.3900	18.3000	18.3000	-15.512%	14	524	-4.918%
2024-12-26	21.6600	21.6600	21.6600	21.6600	+9.063%	2	524	-19.668%
2024-12-23	19.5200	19.8600	19.5200	19.8600	-0.750%	3	522	-12.387%
2024-12-20	20.3200	20.3200	19.6600	20.0100	-10.269%	7	521	-13.043%
2024-12-18	21.0800	22.3000	21.0800	22.3000	-2.875%	35	516	-21.973%
2024-12-16	21.2500	22.9600	21.2500	22.9600	-4.928%	2	480	-24.216%
2024-12-13	24.2800	24.6500	24.1500	24.1500	-6.685%	14	480	-27.950%
2024-12-12	25.8800	25.8800	25.8800	25.8800	-0.462%	1	484	-32.767%
2024-12-11	25.0500	26.0000	24.8500	26.0000	-7.143%	12	483	-33.077%
2024-12-10	27.8000	28.0000	27.8000	28.0000	-15.408%	3	479	-37.857%
2024-12-09	33.1500	33.1500	33.1000	33.1000	+7.642%	12	482	-47.432%
2024-12-06	31.0000	31.0000	30.7500	30.7500	+5.670%	32	484	-43.415%
2024-12-04	29.5200	29.5200	29.1000	29.1000	-3.515%	9	476	-40.206%
2024-12-02	25.4000	31.3000	25.4000	30.1600	+37.654%	478	477	-42.308%
2024-11-29	21.9100	21.9100	21.9100	21.9100	-7.357%	2	328	-20.584%
2024-11-26	23.8700	24.0000	23.4400	23.6500	-8.155%	11	327	-26.427%
2024-11-25	25.0000	26.7500	25.0000	25.7500	+18.609%	13	320	-32.427%
2024-11-22	21.6900	22.7000	20.9000	21.7100	+15.787%	40	318	-19.853%
2024-11-21	16.7500	19.0000	16.5000	18.7500	+19.655%	51	300	-7.200%
2024-11-20	15.6200	16.0000	15.6200	15.6700	-7.715%	16	300	+11.040%
2024-11-19	15.0000	18.3100	14.9500	16.9800	+23.491%	57	285	+2.473%
2024-11-18	12.0300	13.7500	11.0000	13.7500	+47.691%	18	276	+26.545%
2024-11-15	9.1000	9.3100	8.9200	9.3100	+2.533%	52	290	+86.896%
2024-11-14	8.8500	10.0000	8.5000	9.0800	-15.692%	40	272	+91.630%
2024-11-13	11.0900	11.1000	10.7700	10.7700	-10.992%	26	256	+61.560%
2024-11-12	12.2500	12.2500	12.1000	12.1000	-6.202%	2	237	+43.802%
2024-11-11	12.0000	13.2000	12.0000	12.9000	-6.725%	100	235	+34.884%
2024-11-08	14.7500	14.8500	13.5000	13.8300	-4.291%	34	234	+25.813%
2024-11-07	12.9100	14.8500	12.9100	14.4500	+14.229%	67	218	+20.415%
2024-11-06	11.2500	12.6700	10.6000	12.6500	-23.333%	16	152	+37.549%
2024-11-05	16.5000	16.5000	16.5000	16.5000	+4.430%	6	140	+5.455%
2024-11-01	16.0000	16.5000	15.7300	15.8000	-11.732%	58	134	+10.127%
2024-10-31	18.7400	18.7400	16.3000	17.9000	-14.762%	18	125	-2.793%
2024-10-30	22.8000	23.1000	20.8000	21.0000	-36.170%	42	133	-17.143%
2024-10-25	32.9000	32.9000	32.9000	32.9000	+5.112%	2	99	-47.112%
2024-10-23	31.3000	31.3000	31.3000	31.3000	0.000%	1	100	-44.409%
2024-10-22	31.7000	31.7000	31.3000	31.3000	-9.275%	4	99	-44.409%
2024-10-16	34.5000	34.5000	34.5000	34.5000	+12.745%	1	95	-49.565%
2024-10-08	31.7400	31.7400	30.6000	30.6000	-3.165%	6	94	-43.137%
2024-10-07	32.9300	32.9300	31.6000	31.6000	+17.910%	4	89	-44.937%
2024-10-04	27.4000	27.4000	26.8000	26.8000	-2.154%	22	92	-35.075%
2024-10-03	28.0000	28.0000	27.3900	27.3900	+0.330%	11	101	-36.473%
2024-10-02	27.0000	27.3000	27.0000	27.3000	+2.632%	7	109	-36.264%
2024-10-01	27.7000	28.0000	26.6000	26.6000	0.000%	22	102	-34.586%