Dark

SMCI20261218C30
SMCI Dec 18 2026 30.00 Call (SMCI261218C00030000)
option OPRA

EOD

Sep 17, 2026

12.55+52.121%(+4.30)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.0000	13.0100	11.0000	12.5500	+52.121%	155	2,301	0.000%
2026-09-16	9.4000	9.6000	8.2500	8.2500	-7.303%	25	2,309	+52.121%
2026-09-15	9.5500	9.5500	8.9000	8.9000	-11.706%	2	2,308	+41.011%
2026-09-14	10.2000	10.3700	10.0800	10.0800	-15.294%	17	2,307	+24.504%
2026-09-11	11.7500	12.1500	11.4000	11.9000	+9.174%	107	2,314	+5.462%
2026-09-10	10.7500	10.9700	10.7500	10.9000	-4.386%	31	2,363	+15.138%
2026-09-09	12.2000	12.2000	11.4000	11.4000	-12.644%	6	2,378	+10.088%
2026-09-08	12.2700	13.5000	12.2700	13.0500	+10.500%	36	2,377	-3.831%
2026-09-04	11.9500	12.9900	11.8100	11.8100	+9.251%	85	2,390	+6.266%
2026-09-03	9.5300	10.8100	9.5300	10.8100	+14.513%	7	2,390	+16.096%
2026-09-02	10.1900	10.1900	9.3400	9.4400	-1.871%	24	2,389	+32.945%
2026-09-01	9.5800	9.6200	9.1300	9.6200	-5.222%	35	2,394	+30.457%
2026-08-31	10.4500	10.4500	10.1500	10.1500	-0.393%	3	2,396	+23.645%
2026-08-28	11.0000	11.2000	10.1900	10.1900	-9.018%	6	2,394	+23.160%
2026-08-27	11.4700	11.6500	11.0600	11.2000	+6.161%	65	2,395	+12.054%
2026-08-26	10.8800	10.8800	10.5500	10.5500	-7.130%	39	2,440	+18.957%
2026-08-25	10.6500	11.5500	10.6500	11.3600	+27.640%	31	2,476	+10.475%
2026-08-24	9.0000	9.0000	8.4500	8.9000	-16.822%	113	2,489	+41.011%
2026-08-21	10.7000	10.7000	10.2500	10.7000	+5.523%	118	2,443	+17.290%
2026-08-20	10.6000	10.6000	9.6500	10.1400	-0.588%	86	2,375	+23.767%
2026-08-19	10.3200	11.0000	9.6100	10.2000	0.000%	26	2,350	+23.039%
2026-08-18	10.6000	10.6500	10.0000	10.2000	-13.486%	8	2,333	+23.039%
2026-08-17	12.4600	12.4600	11.2000	11.7900	-8.958%	101	2,334	+6.446%
2026-08-14	13.3000	13.3200	12.1800	12.9500	+1.969%	49	2,252	-3.089%
2026-08-13	12.5000	15.0000	12.3000	12.7000	+14.724%	301	2,260	-1.181%
2026-08-12	9.4000	11.3500	8.3500	11.0700	+51.644%	696	2,328	+13.369%
2026-08-11	7.7000	7.7000	6.8400	7.3000	-2.276%	119	2,748	+71.918%
2026-08-10	8.0000	8.6000	7.4500	7.4700	+3.034%	77	2,740	+68.005%
2026-08-07	6.3500	7.2500	6.3500	7.2500	+13.105%	141	2,744	+73.103%
2026-08-06	6.5700	7.4000	6.3800	6.4100	-12.192%	246	2,802	+95.788%
2026-08-05	7.6000	7.8800	7.3000	7.3000	-5.806%	344	2,720	+71.918%
2026-08-04	6.3500	8.0500	6.3500	7.7500	+31.356%	421	2,809	+61.935%
2026-08-03	5.7000	6.1100	5.5800	5.9000	-0.840%	19	2,818	+112.712%
2026-07-31	6.1000	6.3400	5.4400	5.9500	+7.207%	32	2,807	+110.924%
2026-07-30	5.0000	5.7000	5.0000	5.5500	+21.711%	203	2,786	+126.126%
2026-07-29	5.4200	5.5300	4.5600	4.5600	-24.252%	128	2,702	+175.219%
2026-07-28	6.2000	6.2000	5.4300	6.0200	-12.500%	51	2,673	+108.472%
2026-07-27	7.4300	7.5000	6.2500	6.8800	-5.753%	46	2,655	+82.413%
2026-07-24	7.5500	7.8000	6.8000	7.3000	-7.595%	78	2,643	+71.918%
2026-07-23	7.3000	8.8200	7.3000	7.9000	+5.333%	259	2,621	+58.861%
2026-07-22	7.4500	8.5500	7.0000	7.5000	+65.563%	315	2,502	+67.333%
2026-07-21	4.0100	4.5300	4.0000	4.5300	+16.154%	78	2,624	+177.042%
2026-07-20	3.8900	4.0000	3.7500	3.9000	-1.266%	68	2,618	+221.795%
2026-07-17	3.7000	4.4500	3.5000	3.9500	-5.952%	113	2,610	+217.722%
2026-07-16	5.0500	5.0500	4.1500	4.2000	-19.231%	168	2,581	+198.810%
2026-07-15	5.7200	5.7200	4.9000	5.2000	-12.605%	99	2,490	+141.346%
2026-07-14	6.0000	6.0200	5.6500	5.9500	+3.299%	30	2,419	+110.924%
2026-07-13	6.1000	6.1000	5.6500	5.7600	-9.291%	30	2,424	+117.882%
2026-07-10	6.3900	6.4000	6.3500	6.3500	-5.224%	12	2,419	+97.638%
2026-07-09	6.6500	6.7500	6.6100	6.7000	+7.200%	34	2,416	+87.313%
2026-07-08	5.7000	6.2500	5.3500	6.2500	+17.925%	165	2,424	+100.800%
2026-07-07	5.5200	5.5200	4.9000	5.3000	-8.146%	102	2,403	+136.792%
2026-07-06	5.8700	5.9200	5.6500	5.7700	-2.203%	67	2,358	+117.504%
2026-07-02	6.9300	6.9300	5.7000	5.9000	-8.527%	38	2,303	+112.712%
2026-07-01	6.2800	6.5300	6.0000	6.4500	-11.401%	124	2,303	+94.574%
2026-06-30	7.1500	7.4000	7.1500	7.2800	+10.470%	53	2,289	+72.390%
2026-06-29	7.7500	7.7500	6.2500	6.5900	-16.371%	94	2,268	+90.440%
2026-06-26	8.4900	8.5700	7.8200	7.8800	-9.425%	49	2,270	+59.264%
2026-06-25	9.3000	9.3000	8.7000	8.7000	-0.571%	24	2,264	+44.253%
2026-06-24	9.6500	9.9000	8.7500	8.7500	-10.532%	62	2,264	+43.429%
2026-06-23	10.2900	10.7900	9.7800	9.7800	-17.468%	30	2,246	+28.323%
2026-06-22	10.8000	12.5900	10.6400	11.8500	+45.756%	101	2,272	+5.907%
2026-06-18	6.7500	8.3500	6.7500	8.1300	+28.436%	80	2,155	+54.367%
2026-06-17	7.3000	7.3700	6.2000	6.3300	-13.288%	242	2,155	+98.262%
2026-06-16	8.1500	8.1500	7.3000	7.3000	-13.609%	216	2,155	+71.918%
2026-06-15	8.9500	8.9500	8.4500	8.4500	+2.177%	29	2,009	+48.521%
2026-06-12	8.6500	8.7000	7.8500	8.2700	-4.614%	157	2,009	+51.753%
2026-06-11	7.5000	8.6700	7.2800	8.6700	+13.333%	502	2,009	+44.752%
2026-06-10	11.6800	11.8200	7.6500	7.6500	-50.325%	270	1,876	+64.052%
2026-06-09	17.0000	17.0000	13.7000	15.4000	-17.204%	145	1,762	-18.506%
2026-06-08	17.5000	18.8000	17.5000	18.6000	+13.070%	21	1,735	-32.527%
2026-06-05	17.7000	18.0500	16.0000	16.4500	-22.588%	36	1,754	-23.708%
2026-06-04	19.8800	21.5500	19.8800	21.2500	+0.331%	8	1,744	-40.941%
2026-06-03	22.0000	22.0000	20.8000	21.1800	-11.933%	32	1,751	-40.746%
2026-06-02	24.0000	24.4700	22.8000	24.0500	+9.968%	46	1,724	-47.817%
2026-06-01	20.5000	21.8700	20.5000	21.8700	+7.258%	20	1,712	-42.615%
2026-05-29	20.0000	22.7500	19.9500	20.3900	+21.731%	179	1,725	-38.450%
2026-05-28	13.6400	17.8000	13.6400	16.7500	+22.711%	54	1,751	-25.075%
2026-05-27	13.4600	13.6500	12.6000	13.6500	+8.592%	5	1,742	-8.059%
2026-05-26	12.0500	13.4500	11.7400	12.5700	+12.232%	66	1,744	-0.159%
2026-05-22	10.4300	11.6500	10.4300	11.2000	+17.895%	52	1,758	+12.054%
2026-05-21	9.1500	9.5000	8.9500	9.5000	-3.357%	20	1,768	+32.105%
2026-05-20	9.3000	10.0500	9.3000	9.8300	+21.358%	43	1,768	+27.670%
2026-05-19	7.2100	8.1000	7.2100	8.1000	+8.144%	15	1,754	+54.938%
2026-05-18	7.6000	7.6000	7.4900	7.4900	-7.531%	4	1,754	+67.557%
2026-05-15	8.1600	8.4000	7.9300	8.1000	-15.449%	19	1,754	+54.938%
2026-05-14	8.7400	10.1500	8.7400	9.5800	+8.249%	28	1,749	+31.002%
2026-05-13	9.3000	9.3000	8.7800	8.8500	-2.747%	14	1,735	+41.808%
2026-05-12	9.8100	9.8100	8.3900	9.1000	-9.000%	45	1,735	+37.912%
2026-05-11	11.7500	11.7500	10.0000	10.0000	-9.910%	19	1,735	+25.500%
2026-05-08	9.3000	11.5000	9.3000	11.1000	+12.121%	43	1,731	+13.063%
2026-05-07	10.1500	11.4000	9.7000	9.9000	-7.993%	41	1,738	+26.768%
2026-05-06	8.5000	10.7600	8.5000	10.7600	+70.794%	256	1,716	+16.636%
2026-05-05	6.0000	6.3800	6.0000	6.3000	-3.817%	22	1,849	+99.206%
2026-05-04	6.7500	6.7500	6.2000	6.5500	+11.017%	55	1,912	+91.603%
2026-05-01	6.5000	6.7000	5.9000	5.9000	-4.065%	47	1,930	+112.712%
2026-04-30	5.8000	6.1500	5.8000	6.1500	+9.821%	30	1,930	+104.065%
2026-04-29	5.5000	5.6000	5.1000	5.6000	-8.197%	62	1,925	+124.107%
2026-04-28	6.0500	6.1300	5.8500	6.1000	-6.154%	26	1,892	+105.738%
2026-04-27	7.3000	7.3700	6.3500	6.5000	-8.062%	25	1,909	+93.077%
2026-04-24	6.0900	7.2000	6.0900	7.0700	+24.035%	34	1,903	+77.511%
2026-04-23	5.5000	6.1000	5.5000	5.7000	-19.378%	32	1,892	+120.175%
2026-04-22	7.1000	7.1700	6.9800	7.0700	+3.212%	9	1,890	+77.511%
2026-04-21	7.4000	7.5000	6.8500	6.8500	+1.632%	73	1,904	+83.212%
2026-04-20	6.3300	6.7400	6.3200	6.7400	+1.353%	18	1,904	+86.202%
2026-04-17	6.9600	6.9600	6.6000	6.6500	-2.206%	217	1,895	+88.722%
2026-04-16	5.9000	6.8000	5.8500	6.8000	+14.286%	10	1,779	+84.559%
2026-04-15	6.1500	6.2000	5.9000	5.9500	-1.653%	18	1,778	+110.924%
2026-04-14	6.0000	6.5000	5.8500	6.0500	+14.151%	42	1,779	+107.438%
2026-04-13	5.0400	5.4700	4.8000	5.3000	+2.913%	78	1,780	+136.792%
2026-04-10	4.8300	5.4500	4.8300	5.1500	+18.391%	116	1,757	+143.689%
2026-04-09	4.5000	4.6500	4.3500	4.3500	-1.136%	33	1,739	+188.506%
2026-04-08	4.7500	4.7500	4.2000	4.4000	+6.538%	81	1,726	+185.227%
2026-04-07	4.0500	4.1300	3.9000	4.1300	+3.250%	30	1,688	+203.874%
2026-04-06	4.3100	4.3100	4.0000	4.0000	-13.043%	151	1,693	+213.750%
2026-04-02	4.5000	4.6000	4.3500	4.6000	+12.745%	14	1,691	+172.826%
2026-04-01	4.2900	4.3000	4.0300	4.0800	-1.687%	94	1,691	+207.598%
2026-03-31	3.7000	4.1500	3.7000	4.1500	+16.901%	76	1,637	+202.410%
2026-03-30	4.0000	4.1000	3.5000	3.5500	-8.974%	41	1,657	+253.521%
2026-03-27	3.9000	4.1000	3.9000	3.9000	-6.921%	135	1,645	+221.795%
2026-03-26	4.7900	4.7900	4.0500	4.1900	-18.004%	79	1,642	+199.523%
2026-03-25	4.6500	5.2000	4.6500	5.1100	+20.235%	113	1,635	+145.597%
2026-03-24	4.0000	4.2500	3.9000	4.2500	+5.985%	354	1,633	+195.294%
2026-03-23	3.3500	4.0400	3.1500	4.0100	+11.389%	348	1,526	+212.968%
2026-03-20	5.4000	5.4000	3.5300	3.6000	-55.446%	648	1,520	+248.611%
2026-03-19	7.8500	8.0800	7.7100	8.0800	+1.000%	20	1,320	+55.322%
2026-03-18	8.3900	8.3900	8.0000	8.0000	-10.314%	2	1,317	+56.875%
2026-03-17	9.1500	9.1500	8.9200	8.9200	-0.668%	3	1,315	+40.695%
2026-03-16	8.9800	8.9800	8.9800	8.9800	+6.524%	3	1,312	+39.755%
2026-03-13	8.1000	8.4300	8.1000	8.4300	-1.977%	12	1,309	+48.873%
2026-03-11	9.8000	9.8000	8.6000	8.6000	-6.522%	4	1,309	+45.930%
2026-03-10	9.2700	9.3500	9.2000	9.2000	+12.195%	11	1,307	+36.413%
2026-03-09	8.2200	8.2200	8.2000	8.2000	-9.192%	51	1,304	+53.049%
2026-03-06	8.9800	9.2800	8.9800	9.0300	-2.378%	16	1,253	+38.981%
2026-03-05	10.0500	10.2500	9.2500	9.2500	-5.612%	18	1,250	+35.676%
2026-03-04	9.0400	9.8000	9.0400	9.8000	+13.164%	7	1,244	+28.061%
2026-03-03	8.1500	8.9000	8.0000	8.6600	-4.520%	12	1,243	+44.919%
2026-03-02	9.0700	9.0700	9.0700	9.0700	-7.919%	1	1,238	+38.368%
2026-02-27	9.8500	9.8500	9.8500	9.8500	+2.604%	1	1,238	+27.411%
2026-02-26	9.7000	9.7000	9.0000	9.6000	-11.521%	7	1,238	+30.729%
2026-02-25	9.6000	10.8500	9.6000	10.8500	+24.713%	12	1,244	+15.668%
2026-02-24	8.3500	8.7000	8.3500	8.7000	-1.136%	2	1,244	+44.253%
2026-02-23	9.1000	9.1000	8.8000	8.8000	-10.204%	16	1,244	+42.614%
2026-02-20	9.4000	10.1500	9.4000	9.8000	+2.725%	161	1,242	+28.061%
2026-02-19	9.1900	9.5400	9.1700	9.5400	+12.235%	29	1,243	+31.551%
2026-02-18	8.2400	8.5000	8.2400	8.5000	+1.190%	11	1,252	+47.647%
2026-02-17	8.5500	8.5500	8.0000	8.4000	-2.890%	34	1,242	+49.405%
2026-02-13	8.9000	8.9000	8.6500	8.6500	-0.689%	17	1,211	+45.087%
2026-02-12	9.8300	9.8300	8.6000	8.7100	-17.441%	51	1,211	+44.087%
2026-02-11	11.1100	11.1100	10.0500	10.5500	-4.091%	10	1,184	+18.957%
2026-02-10	11.4500	11.4500	10.8400	11.0000	+0.917%	89	1,178	+14.091%
2026-02-09	10.4500	10.9000	10.4500	10.9000	-6.034%	22	1,173	+15.138%
2026-02-06	11.0000	11.8500	10.4500	11.6000	+30.778%	115	1,192	+8.190%
2026-02-05	10.3500	10.3500	8.2500	8.8700	-20.377%	53	1,217	+41.488%
2026-02-04	10.6000	12.0000	10.2500	11.1400	+32.619%	57	1,205	+12.657%
2026-02-03	8.0000	8.4500	8.0000	8.4000	0.000%	32	1,249	+49.405%
2026-02-02	8.2000	8.4000	8.1000	8.4000	+1.205%	4	1,243	+49.405%
2026-01-30	8.7000	8.7000	8.2000	8.3000	-2.238%	5	1,241	+51.205%
2026-01-29	9.2500	9.2500	8.2500	8.4900	-13.367%	53	1,240	+47.821%
2026-01-28	10.0000	10.0000	9.7500	9.8000	+5.717%	17	1,211	+28.061%
2026-01-27	8.8000	9.2700	8.8000	9.2700	-0.856%	5	1,205	+35.383%
2026-01-26	9.3500	9.7000	9.3500	9.3500	-3.608%	21	1,203	+34.225%
2026-01-23	10.0000	10.3500	9.7000	9.7000	-7.619%	55	1,182	+29.381%
2026-01-22	10.7500	11.0300	10.5000	10.5000	+1.843%	9	1,180	+19.524%
2026-01-21	9.7700	10.5000	9.6100	10.3100	+6.839%	10	1,175	+21.726%
2026-01-20	9.5200	9.7500	8.9000	9.6500	-4.926%	387	1,180	+30.052%
2026-01-16	8.4000	10.5000	8.4000	10.1500	+26.087%	104	1,185	+23.645%
2026-01-15	8.1500	8.5000	7.6000	8.0500	+8.054%	19	1,185	+55.901%
2026-01-14	7.4500	7.8000	7.4000	7.4500	-3.247%	14	1,177	+68.456%
2026-01-13	8.0000	8.0000	7.0500	7.7000	-13.386%	78	1,168	+62.987%
2026-01-12	8.7300	8.8900	8.4300	8.8900	+2.301%	82	1,140	+41.170%
2026-01-09	8.7000	9.4000	8.4000	8.6900	+1.637%	237	1,082	+44.419%
2026-01-08	8.7000	8.7000	8.1500	8.5500	-1.042%	24	942	+46.784%
2026-01-07	9.0000	9.0000	8.6000	8.6400	-3.893%	35	936	+45.255%
2026-01-06	8.6500	8.9900	8.4200	8.9900	+2.743%	23	913	+39.600%
2026-01-05	9.7500	9.7500	8.7200	8.7500	-6.915%	35	894	+43.429%
2026-01-02	9.2000	9.4000	9.1000	9.4000	+16.915%	38	886	+33.511%
2025-12-31	8.1700	8.3200	7.9700	8.0400	-4.852%	66	840	+56.095%
2025-12-30	8.5500	8.6200	8.4500	8.4500	-2.874%	11	840	+48.521%
2025-12-29	9.0000	9.0000	8.7000	8.7000	-2.247%	29	832	+44.253%
2025-12-26	9.0000	9.0500	8.8000	8.9000	-1.111%	8	832	+41.011%
2025-12-24	9.0000	9.0000	8.9500	9.0000	-0.552%	15	827	+39.444%
2025-12-23	9.2000	9.2000	8.9400	9.0500	-3.209%	124	827	+38.674%
2025-12-22	9.8000	9.8000	9.3500	9.3500	-2.604%	19	715	+34.225%
2025-12-19	8.8200	9.6000	8.7400	9.6000	+12.281%	24	705	+30.729%
2025-12-18	8.9000	9.0000	8.4400	8.5500	-2.841%	14	691	+46.784%
2025-12-17	10.2000	10.2000	8.8000	8.8000	-12.176%	33	685	+42.614%
2025-12-16	10.0200	10.0200	10.0200	10.0200	+0.704%	1	684	+25.250%
2025-12-15	10.9400	10.9400	9.9500	9.9500	-9.463%	44	684	+26.131%
2025-12-12	10.9500	11.4000	10.9500	10.9900	-3.512%	8	657	+14.195%
2025-12-11	11.3900	11.3900	11.3900	11.3900	-9.960%	1	661	+10.184%
2025-12-08	12.5000	12.6500	12.5000	12.6500	+1.200%	51	661	-0.791%
2025-12-05	11.8500	12.5000	11.8500	12.5000	+2.796%	93	653	+0.400%
2025-12-04	11.7500	12.2000	11.7500	12.1600	+3.489%	151	717	+3.207%
2025-12-03	11.5000	11.7500	11.5000	11.7500	+2.174%	6	674	+6.809%
2025-12-02	12.3500	12.3500	11.5000	11.5000	-0.947%	14	672	+9.130%
2025-12-01	11.7600	11.8500	11.5000	11.6100	-3.250%	7	682	+8.096%
2025-11-28	11.8400	12.0000	11.6900	12.0000	+3.896%	7	682	+4.583%
2025-11-26	11.7000	11.7000	11.3500	11.5500	+2.667%	24	680	+8.658%
2025-11-25	11.4000	11.5000	11.0000	11.2500	-1.747%	23	680	+11.556%
2025-11-21	11.4400	11.6000	11.0000	11.4500	-13.910%	7	679	+9.607%
2025-11-20	13.0100	13.3000	13.0000	13.3000	+3.101%	9	679	-5.639%
2025-11-19	12.9000	12.9000	12.9000	12.9000	-7.857%	1	673	-2.713%
2025-11-18	14.0000	14.0000	14.0000	14.0000	+12.721%	10	673	-10.357%
2025-11-17	13.8000	13.8000	12.4200	12.4200	-12.535%	8	673	+1.047%
2025-11-14	14.2000	14.2000	14.2000	14.2000	+9.231%	5	668	-11.620%
2025-11-13	14.0000	14.0000	13.0000	13.0000	-14.642%	13	663	-3.462%
2025-11-12	16.2600	16.2600	15.2300	15.2300	-15.389%	4	662	-17.597%
2025-11-10	18.4000	18.4000	18.0000	18.0000	-4.255%	4	660	-30.278%
2025-11-06	18.8000	18.8000	18.8000	18.8000	-1.776%	3	660	-33.245%
2025-11-05	19.1400	19.1400	19.1400	19.1400	-34.564%	2	660	-34.431%
2025-10-29	29.2500	29.2500	29.2500	29.2500	+3.723%	2	660	-57.094%
2025-10-28	27.2000	28.2000	27.2000	28.2000	+17.304%	6	662	-55.496%
2025-10-23	24.5600	24.5600	24.0400	24.0400	-21.180%	2	660	-47.795%
2025-10-13	30.5000	30.5000	30.5000	30.5000	+4.524%	10	661	-58.852%
2025-10-10	30.3400	30.3400	29.1800	29.1800	-13.025%	15	671	-56.991%
2025-10-09	33.2900	33.5500	33.2900	33.5500	+13.039%	6	671	-62.593%
2025-10-07	29.6800	29.6800	29.6800	29.6800	+0.304%	2	676	-57.716%
2025-10-06	29.5900	29.5900	29.5900	29.5900	+11.032%	10	676	-57.587%
2025-10-02	26.6500	26.6500	26.6500	26.6500	+27.026%	2	686	-52.908%
2025-09-22	20.9800	20.9800	20.9800	20.9800	+3.096%	1	688	-40.181%
2025-09-15	20.3500	20.3500	20.3500	20.3500	-2.632%	2	688	-38.329%
2025-09-12	20.9000	20.9000	20.9000	20.9000	+6.633%	1	688	-39.952%
2025-09-11	19.6000	19.6000	19.6000	19.6000	+0.979%	1	687	-35.969%
2025-09-10	20.0000	20.0000	19.2500	19.4100	+19.080%	6	688	-35.343%
2025-09-02	16.3000	16.3000	16.3000	16.3000	-19.026%	2	690	-23.006%
2025-08-27	19.9400	20.2500	19.9400	20.1300	-1.081%	11	688	-37.655%
2025-08-25	20.3000	20.3500	20.3000	20.3500	+2.882%	2	694	-38.329%
2025-08-19	21.4600	21.4600	19.7800	19.7800	-8.086%	15	694	-36.552%
2025-08-18	21.2500	22.1300	21.1700	21.5200	+3.213%	80	698	-41.682%
2025-08-14	20.9500	20.9500	20.8200	20.8500	-6.628%	3	700	-39.808%
2025-08-12	22.3300	22.3300	22.3300	22.3300	+1.870%	3	698	-43.798%
2025-08-11	22.1000	22.1000	21.9200	21.9200	+2.144%	3	697	-42.746%
2025-08-08	21.4600	21.4600	21.4600	21.4600	-7.500%	1	698	-41.519%
2025-08-07	23.2000	23.2000	23.2000	23.2000	+3.803%	1	698	-45.905%
2025-08-06	24.0000	24.0000	21.5500	22.3500	-33.758%	51	699	-43.848%
2025-08-05	33.7400	33.7400	33.7400	33.7400	-2.429%	2	693	-62.804%
2025-08-04	33.5400	34.5800	33.5400	34.5800	+9.430%	6	694	-63.707%
2025-08-01	31.6000	31.6000	31.6000	31.6000	-14.939%	1	693	-60.285%
2025-07-30	35.6400	37.1500	35.6400	37.1500	+6.845%	23	693	-66.218%
2025-07-29	35.5000	36.2300	34.7700	34.7700	+2.385%	17	684	-63.906%
2025-07-28	32.0000	34.0000	31.6400	33.9600	+17.712%	22	684	-63.045%
2025-07-25	27.7800	29.4800	27.3900	28.8500	+1.335%	52	685	-56.499%
2025-07-24	27.6400	28.4700	27.6400	28.4700	+3.452%	8	669	-55.919%
2025-07-23	27.1500	28.0600	26.8100	27.5200	+5.400%	58	670	-54.397%
2025-07-22	26.0000	26.5100	25.5300	26.1100	-6.012%	90	667	-51.934%
2025-07-21	28.8100	29.8900	27.6500	27.7800	-0.608%	80	660	-54.824%
2025-07-18	29.1800	30.1900	27.4900	27.9500	-3.120%	96	670	-55.098%
2025-07-17	29.1800	30.4800	28.8500	28.8500	-1.097%	87	672	-56.499%
2025-07-16	29.3700	29.7900	28.5600	29.1700	-2.147%	72	676	-56.976%
2025-07-15	29.8900	30.7000	28.8700	29.8100	+11.606%	122	673	-57.900%
2025-07-14	26.4700	27.8000	26.0800	26.7100	+0.754%	110	674	-53.014%
2025-07-11	26.8500	27.8000	26.1600	26.5100	-2.894%	114	667	-52.659%
2025-07-10	27.8000	27.8000	26.9500	27.3000	+5.000%	113	665	-54.029%
2025-07-09	26.0000	26.0000	26.0000	26.0000	+1.167%	10	665	-51.731%
2025-07-08	25.7000	25.7000	25.7000	25.7000	+4.898%	1	655	-51.167%
2025-07-07	24.3500	24.5000	24.3500	24.5000	-4.409%	3	656	-48.776%
2025-07-03	26.7500	26.7500	25.5600	25.6300	-0.697%	7	658	-51.034%
2025-07-02	25.8200	25.8200	25.8100	25.8100	-3.981%	4	658	-51.375%
2025-06-30	27.8500	27.9000	26.8800	26.8800	+1.626%	4	661	-53.311%
2025-06-26	24.8000	26.4500	24.8000	26.4500	+8.180%	4	663	-52.552%
2025-06-25	24.4000	24.7500	24.4000	24.4500	+15.877%	13	667	-48.671%
2025-06-23	21.4100	21.4100	21.0700	21.1000	-8.261%	22	679	-40.521%
2025-06-20	23.5700	23.5700	23.0000	23.0000	+3.837%	16	669	-45.435%
2025-06-16	22.1500	22.1500	22.1500	22.1500	+7.264%	1	669	-43.341%
2025-06-13	20.6500	20.6500	20.6500	20.6500	-8.426%	20	670	-39.225%
2025-06-11	22.5500	22.5500	22.5500	22.5500	+5.374%	1	670	-44.346%
2025-06-10	21.4000	21.4000	21.4000	21.4000	-1.835%	1	671	-41.355%
2025-06-09	21.8000	21.8000	21.8000	21.8000	-4.176%	5	670	-42.431%
2025-06-03	22.0000	22.7500	22.0000	22.7500	+16.368%	6	670	-44.835%
2025-05-30	19.5500	19.5500	19.5500	19.5500	-10.321%	4	676	-35.806%
2025-05-28	21.8000	21.8000	21.8000	21.8000	+10.604%	2	674	-42.431%
2025-05-23	19.7300	19.7300	19.7100	19.7100	-9.670%	8	670	-36.327%
2025-05-21	21.8200	21.8200	21.8200	21.8200	-0.863%	1	670	-42.484%
2025-05-20	22.0100	22.0100	22.0100	22.0100	-9.647%	1	670	-42.980%
2025-05-19	24.1000	24.3600	24.1000	24.3600	-5.764%	2	670	-48.481%
2025-05-16	25.8500	25.8500	25.8500	25.8500	+14.381%	20	670	-51.451%
2025-05-15	23.6000	23.6000	22.6000	22.6000	-9.888%	5	680	-44.469%
2025-05-14	23.5400	25.5000	23.0000	25.0800	+34.118%	14	680	-49.960%
2025-05-13	15.9500	18.7000	15.9500	18.7000	+30.404%	17	687	-32.888%
2025-05-12	15.0600	15.1500	14.1000	14.3400	+6.222%	37	697	-12.483%
2025-05-09	13.5000	13.5000	13.5000	13.5000	-3.503%	2	688	-7.037%
2025-05-08	13.8500	14.0900	13.4000	13.9900	+8.198%	18	688	-10.293%
2025-05-07	13.5000	13.5000	12.9300	12.9300	-9.263%	25	697	-2.939%
2025-05-05	14.2500	14.2500	14.2500	14.2500	-2.730%	1	704	-11.930%
2025-05-01	13.3000	14.6500	13.3000	14.6500	+8.760%	18	705	-14.334%
2025-04-30	13.4000	13.4700	11.9800	13.4700	-25.989%	56	699	-6.830%
2025-04-28	18.2000	18.2000	18.2000	18.2000	+5.937%	6	687	-31.044%
2025-04-25	17.5000	17.5000	17.1800	17.1800	+4.121%	4	693	-26.950%
2025-04-24	15.8100	16.5000	15.8100	16.5000	+9.416%	122	695	-23.939%
2025-04-23	15.8700	15.8700	15.0700	15.0800	+16.000%	5	617	-16.777%
2025-04-22	13.0000	13.0000	13.0000	13.0000	+6.732%	1	617	-3.462%
2025-04-21	12.0000	12.1800	12.0000	12.1800	-11.994%	4	616	+3.038%
2025-04-17	13.8400	13.8400	13.8400	13.8400	+1.392%	1	615	-9.321%
2025-04-16	13.6500	13.6500	13.6500	13.6500	-13.057%	3	615	-8.059%
2025-04-15	15.7000	15.7000	15.7000	15.7000	-1.875%	2	618	-20.064%
2025-04-14	17.0000	17.0000	16.0000	16.0000	+0.629%	8	616	-21.563%
2025-04-10	15.8900	15.9000	15.8900	15.9000	-11.272%	10	614	-21.069%
2025-04-09	17.9200	17.9200	17.9200	17.9200	+23.077%	1	615	-29.967%
2025-04-08	16.3200	16.3200	14.5600	14.5600	-8.600%	2	616	-13.805%
2025-04-07	12.8200	16.2500	12.8200	15.9300	+18.792%	18	615	-21.218%
2025-04-04	13.3000	13.4700	12.1300	13.4100	-9.697%	136	613	-6.413%
2025-04-03	14.6000	14.8500	14.6000	14.8500	-13.158%	3	611	-15.488%
2025-04-02	16.1100	17.1000	16.1100	17.1000	+3.012%	2	613	-26.608%
2025-03-28	16.9000	17.5500	16.6000	16.6000	-12.861%	84	612	-24.398%
2025-03-26	19.0500	19.0500	19.0500	19.0500	-14.574%	1	570	-34.121%
2025-03-25	22.3000	22.3000	22.3000	22.3000	0.000%	5	571	-43.722%
2025-03-24	22.0000	22.5000	21.5000	22.3000	-2.620%	414	576	-43.722%
2025-03-21	21.3600	22.9000	21.3600	22.9000	+8.019%	22	839	-45.197%
2025-03-20	21.2000	21.2000	21.2000	21.2000	-0.469%	1	846	-40.802%
2025-03-18	21.5000	21.5000	21.2000	21.3000	-6.906%	3	845	-41.080%
2025-03-17	22.8800	22.8800	22.8800	22.8800	+1.644%	1	842	-45.149%
2025-03-14	22.4500	22.5100	22.1100	22.5100	+2.179%	16	842	-44.247%
2025-03-13	24.0000	24.0000	22.0300	22.0300	-7.281%	31	816	-43.032%
2025-03-12	25.7100	25.7100	23.2300	23.7600	+21.535%	8	816	-47.180%
2025-03-11	20.1700	20.1700	19.5500	19.5500	+3.989%	33	810	-35.806%
2025-03-10	20.4000	20.4000	18.8000	18.8000	-1.416%	101	788	-33.245%
2025-03-07	18.0000	19.0700	17.8500	19.0700	+3.416%	214	699	-34.190%
2025-03-06	20.7500	20.7500	18.4400	18.4400	-12.190%	3	704	-31.941%
2025-03-05	21.0000	21.0000	21.0000	21.0000	+1.400%	10	704	-40.238%
2025-03-04	18.0000	20.7100	18.0000	20.7100	+10.749%	254	704	-39.401%
2025-03-03	21.4700	21.7500	18.7000	18.7000	-16.068%	14	546	-32.888%
2025-02-28	22.2600	23.7900	21.6500	22.2800	-8.539%	48	555	-43.671%
2025-02-27	29.0300	29.0300	24.2900	24.3600	-21.419%	45	557	-48.481%
2025-02-26	33.2900	35.4000	31.0000	31.0000	+7.266%	45	568	-59.516%
2025-02-25	28.4600	28.9600	26.5000	28.9000	-10.137%	77	515	-56.574%
2025-02-24	32.1600	32.1600	32.1600	32.1600	-15.480%	1	515	-60.976%
2025-02-21	38.5500	38.5500	38.0500	38.0500	-7.195%	8	515	-67.017%
2025-02-20	36.5500	41.0000	36.5500	41.0000	+6.218%	10	513	-69.390%
2025-02-19	39.0000	46.0500	37.5000	38.6000	+7.222%	133	523	-67.487%
2025-02-18	33.6000	36.0000	31.7500	36.0000	+32.841%	16	579	-65.139%
2025-02-14	26.5000	27.5500	26.5000	27.1000	+14.057%	40	580	-53.690%
2025-02-13	23.7600	23.7600	23.7600	23.7600	+8.642%	6	580	-47.180%
2025-02-12	22.4800	24.2000	21.8700	21.8700	0.000%	15	580	-42.615%
2025-02-11	22.2000	23.9700	21.7000	21.8700	-9.814%	24	582	-42.615%
2025-02-10	21.7000	24.2500	19.6500	24.2500	+26.302%	92	584	-48.247%
2025-02-07	19.0300	19.4000	18.8800	19.2000	+12.610%	202	545	-34.635%
2025-02-06	15.7500	17.2800	15.7500	17.0500	+10.642%	13	470	-26.393%
2025-02-05	15.7500	16.0500	14.9000	15.4100	+11.264%	45	478	-18.559%
2025-02-04	13.3000	13.8500	13.2300	13.8500	+12.602%	29	452	-9.386%
2025-02-03	11.7000	12.3000	11.7000	12.3000	-10.999%	21	458	+2.033%
2025-01-31	14.8000	14.8000	13.8200	13.8200	+4.776%	20	441	-9.190%
2025-01-28	13.6300	13.6300	12.8100	13.1900	-3.582%	28	438	-4.852%
2025-01-27	15.0000	15.4000	13.6100	13.6800	-19.244%	32	438	-8.260%
2025-01-24	17.7000	17.7500	16.9400	16.9400	-0.353%	120	441	-25.915%
2025-01-23	17.0000	17.0000	17.0000	17.0000	-1.163%	5	401	-26.176%
2025-01-22	16.7700	17.3000	16.5500	17.2000	+9.624%	21	406	-27.035%
2025-01-21	15.0000	15.9700	15.0000	15.6900	+6.735%	13	396	-20.013%
2025-01-17	14.8000	14.8000	14.7000	14.7000	-0.810%	28	384	-14.626%
2025-01-16	15.1000	15.2000	14.8200	14.8200	+1.160%	15	384	-15.317%
2025-01-15	14.6500	14.6500	14.6500	14.6500	+4.048%	27	385	-14.334%
2025-01-14	14.0800	14.0800	14.0800	14.0800	-4.607%	42	385	-10.866%
2025-01-13	13.5000	14.7600	13.5000	14.7600	-7.750%	95	385	-14.973%
2025-01-10	16.0700	16.8000	16.0000	16.0000	+2.828%	8	361	-21.563%
2025-01-08	15.5600	15.5600	15.5600	15.5600	-14.973%	1	361	-19.344%
2025-01-07	18.2500	18.3000	18.2500	18.3000	-5.719%	3	361	-31.421%
2025-01-06	20.0000	20.0000	18.9600	19.4100	+21.085%	16	354	-35.343%
2025-01-03	16.0000	16.0300	15.6800	16.0300	+11.319%	42	354	-21.709%
2025-01-02	14.9800	14.9800	14.4000	14.4000	0.000%	7	352	-12.847%
2024-12-31	14.8500	14.8500	14.2200	14.4000	-3.679%	25	331	-12.847%
2024-12-30	14.7000	15.4500	14.7000	14.9500	-7.316%	70	331	-16.054%
2024-12-27	15.7500	16.1300	15.5500	16.1300	-7.829%	8	388	-22.195%
2024-12-24	17.5000	17.5000	17.5000	17.5000	+12.903%	10	377	-28.286%
2024-12-20	15.9900	15.9900	15.5000	15.5000	-1.274%	2	377	-19.032%
2024-12-19	15.6500	15.7000	15.6500	15.7000	-15.135%	11	375	-20.064%
2024-12-17	18.5000	18.5000	18.5000	18.5000	+6.322%	1	373	-32.162%
2024-12-16	17.0000	18.0000	17.0000	17.4000	-10.309%	25	368	-27.874%
2024-12-13	20.5000	20.5000	19.4000	19.4000	-10.393%	52	368	-35.309%
2024-12-12	21.6500	21.6500	21.6500	21.6500	+3.095%	3	384	-42.032%
2024-12-11	21.0900	22.8700	20.0500	21.0000	-26.316%	22	387	-40.238%