Dark

SMCI20261218C35
SMCI Dec 18 2026 35.00 Call (SMCI261218C00035000)
option OPRA

EOD

Sep 17, 2026

9.10+52.941%(+3.15)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.1900	9.6000	7.1900	9.1000	+52.941%	83	2,557	0.000%
2026-09-16	6.1700	6.6700	5.8000	5.9500	+0.847%	60	2,558	+52.941%
2026-09-15	7.0100	7.0100	5.9000	5.9000	-14.493%	47	2,575	+54.237%
2026-09-14	7.1000	7.5500	6.9000	6.9000	-23.757%	108	2,564	+31.884%
2026-09-11	7.3900	9.1000	7.3900	9.0500	+16.175%	48	2,523	+0.552%
2026-09-10	8.5000	8.5000	7.7900	7.7900	-6.707%	55	2,524	+16.816%
2026-09-09	9.3000	9.3000	8.3500	8.3500	-12.013%	39	2,536	+8.982%
2026-09-08	9.0300	10.2700	9.0300	9.4900	+7.475%	33	2,541	-4.110%
2026-09-04	8.3500	10.0000	8.3500	8.8300	+14.675%	82	2,558	+3.058%
2026-09-03	6.8400	7.7500	6.8400	7.7000	+9.843%	101	2,558	+18.182%
2026-09-02	6.7500	7.0500	6.4700	7.0100	-3.043%	57	2,551	+29.815%
2026-09-01	6.8200	7.2300	6.4000	7.2300	-2.823%	96	2,556	+25.864%
2026-08-31	7.0000	7.5400	6.8200	7.4400	-0.134%	71	2,488	+22.312%
2026-08-28	8.3000	8.3000	7.2500	7.4500	-10.778%	67	2,510	+22.148%
2026-08-27	9.0000	9.0000	7.9800	8.3500	+8.442%	44	2,459	+8.982%
2026-08-26	8.0000	8.4000	7.7000	7.7000	-10.983%	87	2,456	+18.182%
2026-08-25	8.1600	8.6500	8.1600	8.6500	+31.860%	84	2,394	+5.202%
2026-08-24	7.0800	7.0800	6.0000	6.5600	-15.355%	240	2,452	+38.720%
2026-08-21	7.8000	8.0500	7.5800	7.7500	+4.027%	85	2,472	+17.419%
2026-08-20	7.7500	7.8000	6.9000	7.4500	-4.731%	103	2,455	+22.148%
2026-08-19	7.8300	8.0000	7.1500	7.8200	-5.212%	26	2,405	+16.368%
2026-08-18	8.4000	8.4000	7.4000	8.2500	-8.333%	26	2,407	+10.303%
2026-08-17	9.7000	9.7000	8.3000	9.0000	-10.000%	20	2,418	+1.111%
2026-08-14	10.3800	10.5000	9.3500	10.0000	+1.010%	61	2,416	-9.000%
2026-08-13	9.0500	12.0000	8.9000	9.9000	+18.280%	330	2,474	-8.081%
2026-08-12	6.5500	8.7000	6.5000	8.3700	+56.157%	899	2,635	+8.722%
2026-08-11	5.8200	5.8200	5.0000	5.3600	-1.651%	318	2,836	+69.776%
2026-08-10	6.2500	6.4500	5.4500	5.4500	-0.909%	186	2,850	+66.972%
2026-08-07	5.0500	5.5000	5.0000	5.5000	+17.021%	28	2,761	+65.455%
2026-08-06	5.1500	5.3400	4.7000	4.7000	-15.315%	48	2,760	+93.617%
2026-08-05	5.5500	5.8500	5.5000	5.5500	-9.756%	40	2,782	+63.964%
2026-08-04	4.8000	6.1500	4.8000	6.1500	+36.971%	99	2,792	+47.967%
2026-08-03	4.3500	4.5200	4.3000	4.4900	+10.591%	14	2,766	+102.673%
2026-07-31	4.1000	4.1000	3.9600	4.0600	-2.169%	21	2,770	+124.138%
2026-07-30	3.6900	4.2500	3.6900	4.1500	+25.758%	20	2,761	+119.277%
2026-07-29	4.0000	4.0000	3.3000	3.3000	-25.676%	62	2,762	+175.758%
2026-07-28	4.8000	4.8000	3.9500	4.4400	-8.264%	75	2,744	+104.955%
2026-07-27	5.5400	5.5400	4.6500	4.8400	-9.533%	77	2,756	+88.017%
2026-07-24	5.6400	6.0000	5.2000	5.3500	-13.008%	87	2,700	+70.093%
2026-07-23	5.9500	7.0000	5.9500	6.1500	+6.034%	186	2,695	+47.967%
2026-07-22	5.2500	6.8000	4.9500	5.8000	+75.758%	831	2,733	+56.897%
2026-07-21	3.0000	3.3000	2.8500	3.3000	+20.000%	219	3,078	+175.758%
2026-07-20	2.8000	2.8800	2.5900	2.7500	-8.333%	41	2,963	+230.909%
2026-07-17	2.9000	3.1500	2.5900	3.0000	0.000%	204	2,940	+203.333%
2026-07-16	3.4900	3.5000	3.0000	3.0000	-24.051%	415	2,904	+203.333%
2026-07-15	4.4000	4.4000	3.6000	3.9500	-11.236%	118	2,855	+130.380%
2026-07-14	4.5200	4.5200	4.2000	4.4500	+3.730%	48	2,852	+104.494%
2026-07-13	4.5300	4.5500	4.2200	4.2900	-10.625%	49	2,832	+112.121%
2026-07-10	4.7000	5.0000	4.7000	4.8000	-4.000%	18	2,849	+89.583%
2026-07-09	5.2000	5.2000	4.9500	5.0000	+6.383%	56	2,846	+82.000%
2026-07-08	4.1500	4.7200	4.0500	4.7000	+22.078%	33	2,841	+93.617%
2026-07-07	3.8600	3.8600	3.6900	3.8500	-10.465%	106	2,840	+136.364%
2026-07-06	4.6200	4.6500	4.3000	4.3000	-1.826%	52	2,828	+111.628%
2026-07-02	5.2500	5.2500	4.3500	4.3800	-9.691%	76	2,741	+107.763%
2026-07-01	4.9000	5.1400	4.5900	4.8500	-13.393%	405	2,741	+87.629%
2026-06-30	5.2000	5.7800	5.2000	5.6000	+12.224%	130	2,385	+62.500%
2026-06-29	6.0200	6.0200	4.8700	4.9900	-17.792%	604	2,338	+82.365%
2026-06-26	6.6500	6.6500	6.0000	6.0700	-9.403%	41	2,070	+49.918%
2026-06-25	7.3000	7.3000	6.7000	6.7000	-7.586%	21	2,064	+35.821%
2026-06-24	7.6500	8.0000	7.1500	7.2500	-8.805%	45	2,066	+25.517%
2026-06-23	8.5500	8.6500	7.9200	7.9500	-16.316%	98	2,061	+14.465%
2026-06-22	7.4500	10.1200	7.4500	9.5000	+54.472%	474	2,083	-4.211%
2026-06-18	5.9000	6.4000	5.9000	6.1500	+27.329%	36	1,983	+47.967%
2026-06-17	5.6500	5.6500	4.8300	4.8300	-16.724%	11	1,983	+88.406%
2026-06-16	6.3400	6.3400	5.8000	5.8000	-12.782%	53	1,983	+56.897%
2026-06-15	6.8000	6.9000	6.6000	6.6500	+3.101%	106	1,938	+36.842%
2026-06-12	6.3500	7.0200	6.2000	6.4500	-12.838%	73	1,938	+41.085%
2026-06-11	6.0000	7.4000	5.7800	7.4000	+23.333%	275	1,938	+22.973%
2026-06-10	8.8000	9.7000	5.9000	6.0000	-52.569%	554	1,861	+51.667%
2026-06-09	14.9100	14.9100	12.6500	12.6500	-17.320%	5	1,463	-28.063%
2026-06-08	14.7000	15.3000	14.6400	15.3000	+10.789%	21	1,460	-40.523%
2026-06-05	16.1000	16.1000	13.6000	13.8100	-23.954%	44	1,481	-34.106%
2026-06-04	16.8000	18.1600	16.7000	18.1600	+1.170%	5	1,501	-49.890%
2026-06-03	18.0500	18.3100	17.5200	17.9500	-13.201%	48	1,502	-49.304%
2026-06-02	21.0000	21.1200	19.9400	20.6800	+10.707%	43	1,502	-55.996%
2026-06-01	18.5000	19.0500	18.0000	18.6800	+7.790%	85	1,527	-51.285%
2026-05-29	17.1700	19.6000	16.8500	17.3300	+26.960%	89	1,594	-47.490%
2026-05-28	11.7400	15.3500	11.7400	13.6500	+23.529%	74	1,618	-33.333%
2026-05-27	10.5000	11.0500	10.1000	11.0500	+7.386%	105	1,631	-17.647%
2026-05-26	9.3400	10.9000	8.9000	10.2900	+13.077%	100	1,698	-11.565%
2026-05-22	7.9000	9.1200	7.7000	9.1000	+25.000%	180	1,726	0.000%
2026-05-21	7.5500	7.5500	6.8500	7.2800	-6.065%	83	1,655	+25.000%
2026-05-20	6.1000	7.9000	6.1000	7.7500	+38.146%	42	1,655	+17.419%
2026-05-19	5.6500	5.6500	5.3100	5.6100	+3.889%	75	1,637	+62.210%
2026-05-18	6.0000	6.0000	5.4000	5.4000	-13.600%	12	1,637	+68.519%
2026-05-15	6.5500	6.5500	6.1300	6.2500	-14.030%	45	1,637	+45.600%
2026-05-14	6.6000	7.8000	6.6000	7.2700	+7.704%	48	1,639	+25.172%
2026-05-13	7.3000	7.3000	6.6000	6.7500	+3.687%	24	1,623	+34.815%
2026-05-12	7.5400	7.5400	6.3600	6.5100	-17.490%	46	1,623	+39.785%
2026-05-11	9.0000	9.6500	7.8900	7.8900	-12.236%	116	1,623	+15.336%
2026-05-08	8.3000	9.0900	8.3000	8.9900	+13.082%	57	1,602	+1.224%
2026-05-07	7.4000	8.8100	7.4000	7.9500	-6.471%	27	1,584	+14.465%
2026-05-06	6.7500	8.5000	6.6500	8.5000	+77.083%	281	1,588	+7.059%
2026-05-05	4.8500	4.8500	4.6000	4.8000	-1.437%	9	1,620	+89.583%
2026-05-04	5.1800	5.1800	4.8700	4.8700	+8.949%	3	1,620	+86.858%
2026-05-01	4.4700	4.4700	4.4700	4.4700	-5.497%	1	1,619	+103.579%
2026-04-30	4.5500	4.7300	4.5500	4.7300	+22.539%	11	1,619	+92.389%
2026-04-29	3.8500	4.5500	3.8500	3.8600	-10.233%	27	1,611	+135.751%
2026-04-28	4.6100	4.6100	4.2500	4.3000	-13.131%	90	1,595	+111.628%
2026-04-27	5.4300	5.5000	4.8000	4.9500	-9.174%	115	1,536	+83.838%
2026-04-24	5.0000	5.6500	5.0000	5.4500	+32.927%	44	1,490	+66.972%
2026-04-23	4.3400	4.6500	4.1000	4.1000	-23.650%	75	1,478	+121.951%
2026-04-22	5.2300	5.3700	5.2300	5.3700	-2.893%	54	1,423	+69.460%
2026-04-21	5.5400	5.8000	5.5000	5.5300	+8.431%	22	1,438	+64.557%
2026-04-20	4.7100	5.1000	4.6600	5.1000	+2.410%	34	1,438	+78.431%
2026-04-17	5.0100	5.3000	4.9500	4.9800	-0.400%	364	1,425	+82.731%
2026-04-16	4.6000	5.1000	4.2500	5.0000	+12.360%	177	1,459	+82.000%
2026-04-15	4.5900	4.5900	4.4500	4.4500	+1.136%	27	1,474	+104.494%
2026-04-14	4.3500	4.7400	4.3500	4.4000	+10.000%	26	1,463	+106.818%
2026-04-13	4.0000	4.0000	3.9500	4.0000	+5.263%	12	1,457	+127.500%
2026-04-10	3.8000	4.0000	3.7800	3.8000	+15.152%	26	1,447	+139.474%
2026-04-09	3.3000	3.3000	3.3000	3.3000	-0.302%	5	1,433	+175.758%
2026-04-08	3.2200	3.3100	3.1500	3.3100	+6.774%	25	1,433	+174.924%
2026-04-07	2.9400	3.1000	2.9400	3.1000	+3.333%	8	1,436	+193.548%
2026-04-06	3.2000	3.2000	2.9800	3.0000	-12.791%	98	1,434	+203.333%
2026-04-02	2.8000	3.4400	2.7700	3.4400	+14.667%	308	1,401	+164.535%
2026-04-01	3.2500	3.2500	3.0000	3.0000	-3.226%	8	1,401	+203.333%
2026-03-31	2.7500	3.1000	2.7500	3.1000	+18.321%	166	1,400	+193.548%
2026-03-30	2.8500	2.9800	2.6200	2.6200	-12.667%	234	1,399	+247.328%
2026-03-27	3.1500	3.1500	2.9000	3.0000	-3.226%	523	1,591	+203.333%
2026-03-26	3.3800	3.3800	3.1000	3.1000	-21.519%	7	1,369	+193.548%
2026-03-25	3.6200	3.9500	3.4500	3.9500	+23.438%	117	1,370	+130.380%
2026-03-24	2.8800	3.3000	2.7500	3.2000	+9.966%	314	1,346	+184.375%
2026-03-23	2.4500	3.0500	2.4000	2.9100	+5.818%	427	1,479	+212.715%
2026-03-20	3.1000	3.3500	2.6600	2.7500	-53.390%	650	1,430	+230.909%
2026-03-19	6.0000	6.0000	5.8600	5.9000	-4.839%	212	1,478	+54.237%
2026-03-18	6.2700	6.2700	6.2000	6.2000	-8.148%	2	1,420	+46.774%
2026-03-17	7.5000	7.5000	6.7500	6.7500	-2.174%	30	1,420	+34.815%
2026-03-16	6.8800	7.1000	6.8800	6.9000	+6.977%	13	1,419	+31.884%
2026-03-13	6.5000	6.8000	6.2500	6.4500	-4.444%	68	1,421	+41.085%
2026-03-12	6.7800	6.7800	6.7500	6.7500	-4.930%	5	1,422	+34.815%
2026-03-11	7.8400	7.8400	7.1000	7.1000	-3.138%	5	1,422	+28.169%
2026-03-10	7.3300	7.3300	7.3300	7.3300	+0.549%	1	1,422	+24.147%
2026-03-09	6.4000	7.3000	6.4000	7.2900	+3.112%	17	1,421	+24.829%
2026-03-06	7.0000	7.3500	7.0000	7.0700	-3.810%	12	1,427	+28.713%
2026-03-05	7.7500	8.1300	7.1700	7.3500	-4.545%	21	1,425	+23.810%
2026-03-04	7.2000	7.7000	7.2000	7.7000	+18.462%	2	1,421	+18.182%
2026-03-03	6.5000	6.6000	6.2500	6.5000	-11.565%	19	1,421	+40.000%
2026-03-02	7.0000	7.3500	7.0000	7.3500	-2.649%	8	1,419	+23.810%
2026-02-27	7.9500	7.9500	7.5000	7.5500	+2.721%	9	1,422	+20.530%
2026-02-26	7.1000	7.3500	7.1000	7.3500	-11.976%	7	1,418	+23.810%
2026-02-25	7.1000	8.3500	7.1000	8.3500	+24.627%	23	1,413	+8.982%
2026-02-24	6.8500	7.0000	6.7000	6.7000	-0.888%	23	1,413	+35.821%
2026-02-23	6.9100	6.9100	6.7600	6.7600	-11.053%	4	1,414	+34.615%
2026-02-20	8.0000	8.0000	7.4000	7.6000	+2.842%	15	1,412	+19.737%
2026-02-19	7.0900	7.4900	7.0900	7.3900	+19.773%	56	1,412	+23.139%
2026-02-18	6.6000	6.6000	6.1700	6.1700	-10.580%	13	1,379	+47.488%
2026-02-17	6.4600	6.9000	6.4600	6.9000	+0.877%	4	1,375	+31.884%
2026-02-13	7.3000	7.3000	6.8400	6.8400	-2.286%	4	1,376	+33.041%
2026-02-12	7.1500	7.1500	7.0000	7.0000	-9.444%	22	1,376	+30.000%
2026-02-11	7.8500	8.0800	7.7300	7.7300	-10.636%	8	1,374	+17.723%
2026-02-10	9.0000	9.1500	8.6500	8.6500	-0.575%	29	1,375	+5.202%
2026-02-09	8.7000	8.8500	8.5000	8.7000	-7.447%	22	1,354	+4.598%
2026-02-06	8.4500	9.5500	8.4500	9.4000	+32.394%	81	1,369	-3.191%
2026-02-05	8.7500	8.7500	6.8000	7.1000	-19.865%	34	1,338	+28.169%
2026-02-04	8.0500	10.0000	7.9500	8.8600	+31.259%	66	1,337	+2.709%
2026-02-03	6.8600	6.8600	6.3000	6.7500	0.000%	74	1,351	+34.815%
2026-02-02	6.6600	7.4200	6.6600	6.7500	+1.504%	16	1,330	+34.815%
2026-01-30	7.0000	7.0100	6.5500	6.6500	+0.453%	70	1,325	+36.842%
2026-01-29	7.1000	7.1000	6.6200	6.6200	-12.085%	59	1,328	+37.462%
2026-01-28	8.1500	8.2600	7.5300	7.5300	-0.265%	18	1,322	+20.850%
2026-01-27	7.3000	7.6000	7.0000	7.5500	+1.342%	34	1,323	+20.530%
2026-01-26	7.5800	7.6000	7.4500	7.4500	-5.696%	6	1,331	+22.148%
2026-01-23	9.0000	9.4000	7.9000	7.9000	-7.277%	9	1,332	+15.190%
2026-01-22	8.9500	9.0500	8.4600	8.5200	+6.102%	59	1,329	+6.808%
2026-01-21	8.1500	8.3900	7.6500	8.0300	+2.949%	13	1,300	+13.325%
2026-01-20	8.0000	8.0000	7.2000	7.8000	-9.197%	8	1,295	+16.667%
2026-01-16	7.7400	8.5900	7.6000	8.5900	+28.209%	49	1,301	+5.937%
2026-01-15	6.3700	6.7300	6.3400	6.7000	+14.530%	41	1,301	+35.821%
2026-01-14	6.0500	6.0500	5.8500	5.8500	-2.174%	55	1,283	+55.556%
2026-01-13	6.7500	6.7500	5.8000	5.9800	-13.957%	145	1,331	+52.174%
2026-01-12	6.9000	6.9700	6.8000	6.9500	-0.714%	47	1,212	+30.935%
2026-01-09	7.0000	7.4300	7.0000	7.0000	+4.322%	36	1,218	+30.000%
2026-01-08	6.6300	6.8500	6.5500	6.7100	-2.754%	27	1,186	+35.618%
2026-01-07	6.8100	6.9400	6.8100	6.9000	-1.709%	35	1,174	+31.884%
2026-01-06	6.9800	7.0200	6.6000	7.0200	+0.286%	7	1,141	+29.630%
2026-01-05	7.4900	7.4900	6.9500	7.0000	-6.667%	36	1,146	+30.000%
2026-01-02	7.2000	7.7000	7.2000	7.5000	+18.297%	17	1,118	+21.333%
2025-12-31	6.4000	6.4500	6.3400	6.3400	-5.795%	86	1,108	+43.533%
2025-12-30	6.7300	6.7300	6.7300	6.7300	-4.131%	1	1,108	+35.215%
2025-12-29	6.8500	7.1200	6.8500	7.0200	-0.284%	9	1,108	+29.630%
2025-12-26	7.0200	7.0500	7.0200	7.0400	-2.222%	18	1,110	+29.261%
2025-12-24	7.2000	7.2000	7.2000	7.2000	-1.235%	3	1,098	+26.389%
2025-12-23	7.1700	7.2900	7.1700	7.2900	-4.079%	10	1,098	+24.829%
2025-12-22	7.7000	7.7000	7.6000	7.6000	0.000%	7	1,091	+19.737%
2025-12-19	7.0000	7.7700	7.0000	7.6000	+12.760%	8	1,091	+19.737%
2025-12-18	7.0000	7.2000	6.7100	6.7400	-3.714%	43	1,086	+35.015%
2025-12-17	8.0500	8.0500	7.0000	7.0000	-13.899%	100	1,076	+30.000%
2025-12-16	7.7800	8.1300	7.7800	8.1300	-1.930%	15	995	+11.931%
2025-12-15	8.5100	8.6500	8.1000	8.2900	-7.889%	46	984	+9.771%
2025-12-12	10.0000	10.0000	9.0000	9.0000	-4.661%	6	998	+1.111%
2025-12-11	9.7900	9.7900	9.3000	9.4400	-9.579%	8	994	-3.602%
2025-12-10	9.9000	10.4500	9.9000	10.4400	+0.870%	16	990	-12.835%
2025-12-09	11.1000	11.1000	10.3500	10.3500	-3.721%	6	988	-12.077%
2025-12-08	10.6000	11.2000	10.4400	10.7500	+7.500%	93	985	-15.349%
2025-12-05	9.9800	10.2000	9.8200	10.0000	-1.478%	36	980	-9.000%
2025-12-04	10.0000	10.1500	10.0000	10.1500	+5.509%	159	973	-10.345%
2025-12-03	9.3000	9.6200	9.2300	9.6200	+1.799%	12	1,125	-5.405%
2025-12-02	9.5500	9.5500	9.4500	9.4500	-2.376%	157	1,134	-3.704%
2025-12-01	9.7500	9.7500	9.6000	9.6800	+1.895%	6	983	-5.992%
2025-11-26	9.3500	9.5000	9.3500	9.5000	0.000%	2	978	-4.211%
2025-11-24	9.8000	9.8000	9.5000	9.5000	+6.742%	50	978	-4.211%
2025-11-21	8.9000	8.9000	8.9000	8.9000	-11.000%	2	1,018	+2.247%
2025-11-20	11.5000	11.5000	8.7000	10.0000	-6.103%	26	1,016	-9.000%
2025-11-19	10.6000	10.6500	10.6000	10.6500	-9.746%	22	1,014	-14.554%
2025-11-18	11.8000	11.8000	11.8000	11.8000	+11.321%	10	994	-22.881%
2025-11-17	11.3700	11.3700	10.6000	10.6000	-13.115%	14	994	-14.151%
2025-11-14	11.8600	12.5000	11.8600	12.2000	+4.274%	18	983	-25.410%
2025-11-13	11.5500	11.7000	11.3700	11.7000	-10.687%	100	973	-22.222%
2025-11-12	13.9000	13.9000	13.1000	13.1000	-5.755%	8	876	-30.534%
2025-11-11	13.9000	13.9000	13.9000	13.9000	-8.251%	9	873	-34.532%
2025-11-10	15.8000	15.8000	15.1500	15.1500	+3.061%	8	867	-39.934%
2025-11-07	14.4000	14.8500	13.9000	14.7000	-6.010%	65	861	-38.095%
2025-11-06	16.3900	16.3900	15.6400	15.6400	-8.538%	13	825	-41.816%
2025-11-05	19.4000	19.4000	17.1000	17.1000	-20.833%	37	814	-46.784%
2025-11-04	21.9000	22.0000	21.6000	21.6000	-12.903%	17	844	-57.870%
2025-11-03	24.3000	24.8000	24.3000	24.8000	-2.131%	4	830	-63.306%
2025-10-31	23.9000	25.3400	23.9000	25.3400	+7.830%	19	830	-64.088%
2025-10-30	24.2000	24.2000	23.5000	23.5000	-6.746%	17	836	-61.277%
2025-10-29	25.2000	25.2000	25.2000	25.2000	+7.463%	6	816	-63.889%
2025-10-27	23.5000	23.5000	23.4500	23.4500	+8.565%	3	816	-61.194%
2025-10-24	22.3000	22.3000	21.6000	21.6000	+3.004%	8	816	-57.870%
2025-10-23	21.8000	21.8000	20.9700	20.9700	-22.333%	24	820	-56.605%
2025-10-20	27.0000	27.0000	27.0000	27.0000	+3.687%	5	815	-66.296%
2025-10-16	26.0400	26.0400	26.0400	26.0400	-3.769%	1	820	-65.054%
2025-10-13	27.0600	27.0600	27.0600	27.0600	+5.087%	2	821	-66.371%
2025-10-10	25.7500	25.7500	25.7500	25.7500	-13.735%	3	819	-64.660%
2025-10-08	29.0800	29.8500	29.0800	29.8500	+16.602%	8	820	-69.514%
2025-10-07	25.6000	25.6000	25.6000	25.6000	-1.878%	10	821	-64.453%
2025-10-06	26.0900	26.0900	26.0900	26.0900	+14.129%	7	821	-65.121%
2025-10-03	23.7500	23.7500	22.8600	22.8600	-4.790%	11	828	-60.192%
2025-10-02	23.6000	24.0400	23.6000	24.0100	+12.617%	7	837	-62.099%
2025-10-01	20.6800	21.4000	20.6800	21.3200	+6.653%	5	839	-57.317%
2025-09-30	19.9900	19.9900	19.9900	19.9900	+7.879%	1	839	-54.477%
2025-09-23	19.6000	19.7500	18.5300	18.5300	-4.238%	6	840	-50.890%
2025-09-22	18.4000	19.3500	18.4000	19.3500	+4.313%	5	840	-52.972%
2025-09-19	18.1800	18.6300	18.1800	18.5500	+4.507%	3	840	-50.943%
2025-09-15	17.7500	17.7500	17.7500	17.7500	-3.005%	5	839	-48.732%
2025-09-12	18.3000	18.3000	18.3000	18.3000	+7.647%	2	834	-50.273%
2025-09-11	17.0000	17.0000	17.0000	17.0000	+10.246%	25	836	-46.471%
2025-09-09	15.4000	15.4200	15.4000	15.4200	+11.336%	5	861	-40.986%
2025-09-08	13.8500	13.8500	13.8500	13.8500	-18.289%	5	866	-34.296%
2025-08-28	16.9500	16.9500	16.9500	16.9500	-1.910%	1	866	-46.313%
2025-08-27	17.1200	17.4000	17.1000	17.2800	+2.249%	11	866	-47.338%
2025-08-26	16.9000	16.9000	16.9000	16.9000	-10.582%	2	873	-46.154%
2025-08-18	18.9000	18.9000	18.9000	18.9000	+5.000%	2	873	-51.852%
2025-08-15	18.0000	18.0000	18.0000	18.0000	-6.977%	2	873	-49.444%
2025-08-12	19.3500	19.3500	19.3500	19.3500	+4.144%	5	871	-52.972%
2025-08-11	18.5800	18.5800	18.5800	18.5800	+1.253%	1	876	-51.023%
2025-08-08	20.5200	20.5200	18.3500	18.3500	-14.332%	3	876	-50.409%
2025-08-07	21.4200	21.4200	21.4200	21.4200	+5.935%	1	877	-57.516%
2025-08-06	20.4000	20.6000	18.8400	20.2200	-32.148%	12	878	-54.995%
2025-08-05	29.8000	29.8000	29.8000	29.8000	-3.871%	5	884	-69.463%
2025-08-04	31.0000	31.0000	31.0000	31.0000	-6.344%	5	884	-70.645%
2025-07-30	33.1000	33.1000	33.1000	33.1000	+4.681%	1	889	-72.508%
2025-07-29	31.6200	31.6200	31.6200	31.6200	+2.297%	5	889	-71.221%
2025-07-28	30.3000	30.9100	30.3000	30.9100	+16.334%	12	894	-70.560%
2025-07-25	26.5700	26.5700	26.5700	26.5700	+8.184%	1	886	-65.751%
2025-07-23	24.7000	24.7000	24.5100	24.5600	-3.686%	111	887	-62.948%
2025-07-18	26.5700	26.5700	25.5000	25.5000	-5.169%	3	971	-64.314%
2025-07-17	27.0000	27.0000	26.8900	26.8900	+1.281%	3	973	-66.158%
2025-07-16	26.5500	26.5500	26.5500	26.5500	-1.848%	1	976	-65.725%
2025-07-15	27.0500	27.0500	27.0500	27.0500	+9.117%	10	977	-66.359%
2025-07-14	23.7500	24.7900	23.7500	24.7900	+4.335%	57	977	-63.292%
2025-07-09	23.4700	23.7600	23.4700	23.7600	+0.806%	7	1,022	-61.700%
2025-07-03	23.5700	23.5700	23.5700	23.5700	+1.333%	1	1,021	-61.392%
2025-07-02	23.2600	23.2600	23.2600	23.2600	-3.285%	1	1,021	-60.877%
2025-06-30	25.0000	25.3000	24.0500	24.0500	+4.022%	16	1,032	-62.162%
2025-06-27	23.1200	23.1200	23.1200	23.1200	-4.066%	3	1,034	-60.640%
2025-06-26	23.4500	24.1000	23.4500	24.1000	+13.679%	16	1,031	-62.241%
2025-06-25	21.2000	21.2000	21.2000	21.2000	+18.768%	1	1,037	-57.075%
2025-06-23	19.1000	19.1000	17.8500	17.8500	-12.927%	17	1,036	-49.020%
2025-06-18	19.9500	20.5000	19.9500	20.5000	+3.903%	6	1,044	-55.610%
2025-06-17	19.7300	19.7300	19.7300	19.7300	-0.605%	7	1,044	-53.877%
2025-06-16	19.8500	19.8500	19.8500	19.8500	+1.018%	7	1,051	-54.156%
2025-06-11	20.3700	20.3700	19.6500	19.6500	+7.026%	61	1,044	-53.690%
2025-06-05	19.6500	19.6500	18.3600	18.3600	-8.429%	27	1,020	-50.436%
2025-06-04	20.0500	20.0500	20.0500	20.0500	-1.232%	1	1,002	-54.613%
2025-06-03	19.7500	20.3000	19.7500	20.3000	+12.778%	6	1,002	-55.172%
2025-06-02	18.0000	18.0000	18.0000	18.0000	-5.759%	1	1,008	-49.444%
2025-05-29	19.1000	19.1000	19.1000	19.1000	-4.020%	1	1,007	-52.356%
2025-05-27	19.9000	19.9000	19.9000	19.9000	+10.802%	5	1,007	-54.271%
2025-05-23	17.5700	17.9600	17.5700	17.9600	-9.339%	10	1,009	-49.332%
2025-05-21	20.7000	20.7000	19.8100	19.8100	-0.652%	2	1,009	-54.064%
2025-05-20	20.4500	20.7300	19.8400	19.9400	-10.301%	106	1,010	-54.363%
2025-05-19	21.6000	22.4000	21.6000	22.2300	-3.348%	69	1,035	-59.064%
2025-05-16	23.5000	23.5000	22.2500	23.0000	+9.005%	44	1,030	-60.435%
2025-05-15	20.9200	21.8000	20.9200	21.1000	-6.637%	15	1,043	-56.872%
2025-05-14	22.1200	23.1000	20.9700	22.6000	+37.303%	88	1,057	-59.735%
2025-05-13	14.0900	16.4600	14.0000	16.4600	+32.742%	47	1,074	-44.714%
2025-05-12	12.9500	12.9500	12.1800	12.4000	+8.772%	255	1,051	-26.613%
2025-05-09	12.1500	12.1500	11.4000	11.4000	-6.250%	8	975	-20.175%
2025-05-08	12.6000	12.6000	12.0000	12.1600	+9.058%	22	972	-25.164%
2025-05-07	11.4200	11.8300	11.1500	11.1500	-13.566%	30	978	-18.386%
2025-05-06	12.0000	12.9000	12.0000	12.9000	+3.200%	15	975	-29.457%
2025-05-05	12.5500	12.5500	12.5000	12.5000	-4.580%	2	975	-27.200%
2025-05-02	13.1000	13.1000	13.1000	13.1000	+1.550%	2	977	-30.534%
2025-05-01	12.2000	12.9500	12.0000	12.9000	+13.158%	41	977	-29.457%
2025-04-30	10.4100	11.4000	10.4100	11.4000	-26.452%	24	945	-20.175%
2025-04-29	15.1000	15.5000	15.1000	15.5000	-1.899%	19	963	-41.290%
2025-04-28	15.4000	15.8000	15.4000	15.8000	+7.119%	2	957	-42.405%
2025-04-25	14.7500	14.7500	14.7500	14.7500	-2.318%	6	956	-38.305%
2025-04-24	13.4700	15.2000	13.4700	15.1000	+10.785%	8	959	-39.735%
2025-04-23	13.5500	13.6300	13.5500	13.6300	+19.352%	2	966	-33.236%
2025-04-22	11.5000	11.6200	11.4200	11.4200	+5.741%	17	964	-20.315%
2025-04-21	11.6000	11.6000	10.6500	10.8000	-10.670%	8	954	-15.741%
2025-04-17	11.8500	12.0900	11.8500	12.0900	-8.617%	4	955	-24.731%
2025-04-16	13.1000	13.2300	13.1000	13.2300	-2.000%	3	955	-31.217%
2025-04-15	13.5000	13.5000	13.5000	13.5000	-1.818%	10	956	-32.593%
2025-04-14	14.1200	14.1200	13.7500	13.7500	-0.290%	12	946	-33.818%
2025-04-11	13.3000	13.7900	13.3000	13.7900	-5.870%	28	956	-34.010%
2025-04-10	14.8400	14.8400	14.6500	14.6500	-4.248%	58	942	-37.884%
2025-04-09	15.3000	15.3000	15.3000	15.3000	+10.870%	1	887	-40.523%
2025-04-08	14.7900	14.7900	13.8000	13.8000	-3.022%	23	886	-34.058%
2025-04-07	13.5200	14.4000	13.0000	14.2300	+18.682%	16	878	-36.051%
2025-04-04	11.8000	12.0500	11.1500	11.9900	-10.187%	26	877	-24.103%
2025-04-03	13.3000	13.4000	13.3000	13.3500	-12.631%	25	871	-31.835%
2025-04-01	14.7500	15.2800	14.7500	15.2800	+5.017%	3	880	-40.445%
2025-03-31	14.1500	14.8000	14.1500	14.5500	-0.069%	3	879	-37.457%
2025-03-28	15.0000	15.0000	14.5600	14.5600	-12.553%	6	878	-37.500%
2025-03-26	16.9000	16.9000	16.6500	16.6500	-15.267%	2	876	-45.345%
2025-03-25	20.2000	20.2000	19.6500	19.6500	-1.306%	11	876	-53.690%
2025-03-24	19.7200	20.0500	19.7200	19.9100	-3.584%	13	866	-54.294%
2025-03-21	18.9100	20.6500	18.9100	20.6500	+13.151%	18	860	-55.932%
2025-03-20	18.2500	18.2500	18.2500	18.2500	+1.389%	1	867	-50.137%
2025-03-18	18.0000	18.0000	18.0000	18.0000	-10.847%	15	866	-49.444%
2025-03-14	20.6500	20.6500	20.1900	20.1900	+6.263%	116	872	-54.928%
2025-03-13	20.9000	20.9000	19.0000	19.0000	-14.453%	7	865	-52.105%
2025-03-12	22.2100	22.2100	22.2100	22.2100	+9.679%	3	865	-59.027%
2025-03-11	17.3500	20.2500	17.3500	20.2500	+14.407%	57	865	-55.062%
2025-03-10	18.6900	18.8500	17.7000	17.7000	+1.783%	30	855	-48.588%
2025-03-07	17.3900	17.3900	17.3900	17.3900	-1.024%	2	848	-47.671%
2025-03-06	17.6000	17.6000	17.5700	17.5700	-10.403%	11	847	-48.207%
2025-03-04	19.1500	19.6100	19.1500	19.6100	-10.457%	3	847	-53.595%
2025-02-27	23.3500	23.3500	21.9000	21.9000	-28.197%	14	844	-58.447%
2025-02-26	30.4600	30.5000	30.4600	30.5000	+15.094%	20	844	-70.164%
2025-02-25	26.3500	26.5000	25.5000	26.5000	-21.131%	7	854	-65.660%
2025-02-21	38.3500	38.3500	33.6000	33.6000	-3.114%	8	857	-72.917%
2025-02-20	34.3000	34.6800	34.3000	34.6800	-3.183%	20	860	-73.760%
2025-02-19	35.1200	42.8300	35.1200	35.8200	+11.242%	12	870	-74.595%
2025-02-18	29.1500	32.2000	29.1500	32.2000	+26.275%	138	875	-71.739%
2025-02-14	25.1000	25.5000	25.1000	25.5000	+21.835%	68	916	-64.314%
2025-02-13	19.0500	20.9300	19.0500	20.9300	+7.059%	19	934	-56.522%
2025-02-12	22.0000	22.0000	19.5500	19.5500	+1.400%	41	934	-53.453%
2025-02-11	21.5000	21.5000	19.1100	19.2800	-11.193%	14	940	-52.801%
2025-02-10	19.4000	21.7100	19.4000	21.7100	+26.294%	15	945	-58.084%
2025-02-07	16.4500	17.5300	16.4500	17.1900	+11.262%	594	948	-47.062%
2025-02-06	15.4500	16.0300	15.4500	15.4500	+11.957%	62	979	-41.100%
2025-02-05	13.8500	14.5000	13.2500	13.8000	+10.400%	123	922	-34.058%
2025-02-04	11.6500	12.5000	11.6500	12.5000	+16.604%	45	812	-27.200%
2025-02-03	10.7200	10.7200	10.7200	10.7200	-20.000%	12	768	-15.112%
2025-01-31	13.4000	13.4000	13.4000	13.4000	+12.890%	4	768	-32.090%
2025-01-30	11.7600	11.8700	11.7600	11.8700	+1.888%	12	761	-23.336%
2025-01-28	11.6500	11.6500	11.6500	11.6500	-4.115%	1	761	-21.888%
2025-01-27	13.0800	13.9500	12.1500	12.1500	-18.182%	9	761	-25.103%
2025-01-23	14.8500	14.8500	14.8500	14.8500	-3.883%	7	758	-38.721%
2025-01-22	15.4500	15.4500	15.4500	15.4500	+8.421%	9	758	-41.100%
2025-01-21	14.2500	14.2500	14.2500	14.2500	+10.895%	1	758	-36.140%
2025-01-17	12.8500	12.8500	12.8500	12.8500	+0.391%	2	757	-29.183%
2025-01-15	12.9500	12.9500	12.6500	12.8000	+1.426%	21	757	-28.906%
2025-01-14	12.6800	12.6800	12.6200	12.6200	-0.630%	10	777	-27.892%
2025-01-13	12.7000	12.7000	12.7000	12.7000	-10.877%	1	777	-28.346%
2025-01-10	14.9100	14.9100	14.2500	14.2500	-8.654%	10	778	-36.140%
2025-01-07	16.0500	16.0500	15.6000	15.6000	-7.692%	2	779	-41.667%
2025-01-06	17.5500	17.5500	16.9000	16.9000	+31.008%	36	778	-46.154%
2025-01-03	12.9000	12.9000	12.9000	12.9000	-0.769%	2	794	-29.457%
2025-01-02	13.0000	13.0000	13.0000	13.0000	+2.848%	2	794	-30.000%
2024-12-31	13.2500	13.2500	12.6400	12.6400	-3.878%	42	782	-28.006%
2024-12-30	12.9000	13.2300	12.9000	13.1500	-4.710%	41	782	-30.798%
2024-12-27	14.8200	14.8200	13.8000	13.8000	-10.968%	34	792	-34.058%