Dark

SMCI20261218C40
SMCI Dec 18 2026 40.00 Call (SMCI261218C00040000)
option OPRA

EOD

Sep 17, 2026

6.61+47.216%(+2.12)6,709

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.0500	7.1000	5.0500	6.6100	+47.216%	6,709	8,714	0.000%
2026-09-16	4.0900	4.6300	3.8000	4.4900	+11.692%	108	9,131	+47.216%
2026-09-15	4.9500	5.0500	4.0000	4.0200	-16.075%	1,140	9,084	+64.428%
2026-09-14	4.7500	5.3000	4.7000	4.7900	-26.308%	276	8,758	+37.996%
2026-09-11	5.2300	6.7800	5.1200	6.5000	+27.451%	2,593	8,624	+1.692%
2026-09-10	6.0000	6.0000	5.1000	5.1000	-14.858%	43	8,309	+29.608%
2026-09-09	6.6700	6.8200	5.9900	5.9900	-13.813%	166	8,307	+10.351%
2026-09-08	7.2000	7.7000	6.9500	6.9500	+4.669%	113	8,271	-4.892%
2026-09-04	5.9000	7.3500	5.7500	6.6400	+20.727%	970	7,794	-0.452%
2026-09-03	4.6100	5.6500	4.5400	5.5000	+11.111%	1,111	7,794	+20.182%
2026-09-02	5.3700	5.3700	4.4000	4.9500	0.000%	691	8,032	+33.535%
2026-09-01	4.9200	5.1500	4.5000	4.9500	-6.955%	563	7,861	+33.535%
2026-08-31	5.0000	5.5500	5.0000	5.3200	+0.758%	1,115	7,570	+24.248%
2026-08-28	6.0100	6.4200	5.2500	5.2800	-15.113%	735	7,980	+25.189%
2026-08-27	6.2600	6.8900	5.7300	6.2200	+9.123%	3,161	7,387	+6.270%
2026-08-26	6.0200	6.2900	5.6000	5.7000	-9.524%	450	7,932	+15.965%
2026-08-25	5.7000	6.5500	5.7000	6.3000	+36.069%	1,586	7,736	+4.921%
2026-08-24	5.0000	5.0500	4.3000	4.6300	-21.791%	397	7,938	+42.765%
2026-08-21	5.8500	6.0000	5.5000	5.9200	+7.246%	64	8,006	+11.655%
2026-08-20	6.5000	6.5000	5.0500	5.5200	-0.541%	646	8,023	+19.746%
2026-08-19	5.9000	6.1500	5.1000	5.5500	-7.960%	1,139	7,954	+19.099%
2026-08-18	5.9000	6.5500	5.4000	6.0300	-9.323%	228	7,283	+9.619%
2026-08-17	7.4500	7.6500	6.3300	6.6500	-15.070%	264	7,364	-0.602%
2026-08-14	7.6600	8.2500	7.1900	7.8300	+1.294%	392	7,390	-15.581%
2026-08-13	7.0000	9.3500	7.0000	7.7300	+22.698%	852	7,334	-14.489%
2026-08-12	5.1000	6.5500	4.6500	6.3000	+57.500%	1,357	7,305	+4.921%
2026-08-11	4.1500	4.3000	3.6500	4.0000	-3.382%	874	6,861	+65.250%
2026-08-10	5.0000	5.0000	4.1000	4.1400	+1.471%	365	7,023	+59.662%
2026-08-07	3.6400	4.1500	3.6400	4.0800	+14.607%	49	6,930	+62.010%
2026-08-06	3.7000	4.1200	3.5600	3.5600	-18.721%	53	6,948	+85.674%
2026-08-05	4.3000	4.5500	4.2600	4.3800	-5.806%	69	6,952	+50.913%
2026-08-04	3.4000	4.7500	3.3500	4.6500	+39.640%	170	6,949	+42.151%
2026-08-03	3.1000	3.3500	3.0900	3.3300	+5.714%	58	6,807	+98.498%
2026-07-31	3.4800	3.4800	2.9200	3.1500	+5.000%	1,131	6,803	+109.841%
2026-07-30	2.6800	3.1400	2.6800	3.0000	+22.449%	224	5,759	+120.333%
2026-07-29	2.7800	2.9000	2.4500	2.4500	-26.426%	105	5,697	+169.796%
2026-07-28	3.0500	3.4000	2.8500	3.3300	-13.506%	185	5,668	+98.498%
2026-07-27	4.2300	4.2500	3.3800	3.8500	-4.938%	94	5,780	+71.688%
2026-07-24	4.3600	4.6000	3.8900	4.0500	-12.903%	101	5,760	+63.210%
2026-07-23	4.8000	5.3500	4.5600	4.6500	+8.140%	180	5,758	+42.151%
2026-07-22	3.7500	5.2500	3.7500	4.3000	+75.510%	1,104	5,695	+53.721%
2026-07-21	2.0900	2.4500	2.0900	2.4500	+23.737%	53	5,368	+169.796%
2026-07-20	2.0100	2.1100	1.9000	1.9800	-12.389%	78	5,373	+233.838%
2026-07-17	2.0000	2.3800	1.9700	2.2600	+2.727%	131	5,363	+192.478%
2026-07-16	2.5000	2.5800	2.2000	2.2000	-25.676%	601	5,362	+200.455%
2026-07-15	3.1000	3.1500	2.8600	2.9600	-6.032%	148	4,813	+123.311%
2026-07-14	3.3500	3.4200	3.1500	3.1500	-1.563%	134	4,840	+109.841%
2026-07-13	3.3500	3.3500	3.1000	3.2000	-16.010%	26	4,839	+106.563%
2026-07-10	3.6500	3.9000	3.6500	3.8100	+2.973%	76	4,840	+73.491%
2026-07-09	3.8500	4.0000	3.7000	3.7000	+1.648%	173	4,874	+78.649%
2026-07-08	3.1000	3.6400	3.0500	3.6400	+25.517%	336	4,962	+81.593%
2026-07-07	3.2000	3.2400	2.8500	2.9000	-12.121%	48	4,892	+127.931%
2026-07-06	3.5000	3.5000	3.2000	3.3000	-2.367%	703	4,896	+100.303%
2026-07-02	4.0000	4.0000	3.3000	3.3800	-7.397%	59	4,325	+95.562%
2026-07-01	4.0000	4.0000	3.5000	3.6500	-14.118%	153	4,325	+81.096%
2026-06-30	3.9000	4.5000	3.8600	4.2500	+6.250%	483	4,427	+55.529%
2026-06-29	4.4000	4.6000	3.7500	4.0000	-15.789%	160	4,378	+65.250%
2026-06-26	5.2500	5.2500	4.7000	4.7500	-9.524%	76	4,351	+39.158%
2026-06-25	5.8500	5.9500	5.2500	5.2500	-10.256%	194	4,373	+25.905%
2026-06-24	6.4000	6.5500	5.4000	5.8500	-5.032%	112	4,379	+12.991%
2026-06-23	6.5000	7.0000	6.1600	6.1600	-21.429%	83	4,371	+7.305%
2026-06-22	5.7000	8.5300	5.7000	7.8400	+60.000%	512	4,373	-15.689%
2026-06-18	4.0000	5.0500	4.0000	4.9000	+30.667%	156	4,427	+34.898%
2026-06-17	4.4500	4.4500	3.7400	3.7500	-15.730%	109	4,427	+76.267%
2026-06-16	4.9900	4.9900	4.4300	4.4500	-12.745%	280	4,427	+48.539%
2026-06-15	5.7000	5.7500	5.1000	5.1000	-1.923%	117	4,035	+29.608%
2026-06-12	5.1000	5.7500	4.8500	5.2000	-13.333%	484	4,035	+27.115%
2026-06-11	4.9300	6.0000	4.5000	6.0000	+27.660%	190	4,035	+10.167%
2026-06-10	7.5500	7.9000	4.7000	4.7000	-55.366%	679	4,008	+40.638%
2026-06-09	12.3000	12.3200	9.6000	10.5300	-17.541%	47	3,563	-37.227%
2026-06-08	12.4000	13.4500	12.4000	12.7700	+11.528%	47	3,499	-48.238%
2026-06-05	13.1500	13.1900	11.0000	11.4500	-18.505%	65	3,500	-42.271%
2026-06-04	14.0500	14.0500	14.0500	14.0500	-7.015%	40	3,512	-52.954%
2026-06-03	15.5000	15.5400	14.8500	15.1100	-16.519%	97	3,552	-56.254%
2026-06-02	19.0000	19.0000	16.8500	18.1000	+18.689%	429	3,552	-63.481%
2026-06-01	15.2300	16.3500	15.2000	15.2500	+2.832%	300	3,337	-56.656%
2026-05-29	13.4700	17.0000	13.4700	14.8300	+27.845%	571	3,249	-55.428%
2026-05-28	9.0000	12.6800	8.8800	11.6000	+30.631%	418	3,267	-43.017%
2026-05-27	9.1000	9.4400	8.2000	8.8800	+2.069%	68	3,376	-25.563%
2026-05-26	7.3900	8.9000	7.1700	8.7000	+20.833%	221	3,363	-24.023%
2026-05-22	6.1000	7.5000	6.1000	7.2000	+24.138%	195	3,330	-8.194%
2026-05-21	5.8000	6.2500	5.4900	5.8000	-2.685%	27	3,244	+13.966%
2026-05-20	5.1500	6.1500	5.1500	5.9600	+35.763%	144	3,244	+10.906%
2026-05-19	4.6200	4.6200	4.1000	4.3900	-5.996%	104	3,201	+50.569%
2026-05-18	4.8300	4.8300	4.2000	4.6700	-4.694%	153	3,201	+41.542%
2026-05-15	5.1500	5.1500	4.7500	4.9000	-14.783%	30	3,201	+34.898%
2026-05-14	5.7400	6.0300	5.6200	5.7500	+6.481%	35	3,056	+14.957%
2026-05-13	5.7000	5.7000	5.3400	5.4000	-2.527%	8	3,055	+22.407%
2026-05-12	5.9500	5.9500	4.8000	5.5400	-9.919%	73	3,055	+19.314%
2026-05-11	7.4000	7.5000	6.1500	6.1500	-9.559%	473	3,055	+7.480%
2026-05-08	5.5500	7.2000	5.5500	6.8000	+13.145%	103	2,719	-2.794%
2026-05-07	6.5000	7.1800	5.8500	6.0100	-8.663%	311	2,661	+9.983%
2026-05-06	5.4500	6.7500	4.8800	6.5800	+80.274%	382	2,497	+0.456%
2026-05-05	3.7200	3.7200	3.6500	3.6500	-4.450%	8	2,531	+81.096%
2026-05-04	3.7700	4.0200	3.7700	3.8200	+12.023%	24	2,536	+73.037%
2026-05-01	3.7500	3.7500	3.4100	3.4100	-5.278%	9	2,530	+93.842%
2026-04-30	3.3700	3.8000	3.2000	3.6000	+10.769%	11	2,530	+83.611%
2026-04-29	3.4500	3.9000	3.0000	3.2500	-7.143%	22	2,525	+103.385%
2026-04-28	3.6000	3.6000	3.3500	3.5000	-9.561%	14	2,526	+88.857%
2026-04-27	4.4000	4.4000	3.7200	3.8700	-10.000%	28	2,529	+70.801%
2026-04-24	3.5500	4.4400	3.5500	4.3000	+43.333%	52	2,549	+53.721%
2026-04-23	3.0300	3.2500	3.0000	3.0000	-25.926%	34	2,534	+120.333%
2026-04-22	4.0000	4.1000	3.9000	4.0500	+8.000%	29	2,516	+63.210%
2026-04-21	4.2500	4.2500	3.7500	3.7500	-2.597%	8	2,507	+76.267%
2026-04-20	3.8100	3.8500	3.8100	3.8500	-0.259%	2	2,507	+71.688%
2026-04-17	3.9800	4.1000	3.8600	3.8600	+2.933%	69	2,506	+71.244%
2026-04-16	3.4000	3.8500	3.4000	3.7500	+10.294%	40	2,479	+76.267%
2026-04-15	3.4400	3.4500	3.2900	3.4000	-0.585%	79	2,462	+94.412%
2026-04-14	3.3500	3.6000	3.3000	3.4200	+15.932%	100	2,472	+93.275%
2026-04-13	2.9000	3.0100	2.8500	2.9500	+2.076%	29	2,451	+124.068%
2026-04-10	2.5600	3.0000	2.5600	2.8900	+18.930%	37	2,454	+128.720%
2026-04-09	2.5700	2.5700	2.4200	2.4300	-6.538%	121	2,456	+172.016%
2026-04-08	2.5000	2.6000	2.5000	2.6000	+14.035%	12	2,427	+154.231%
2026-04-07	2.2300	2.3500	2.2200	2.2800	+0.441%	35	2,427	+189.912%
2026-04-06	2.4000	2.4200	2.2700	2.2700	-9.921%	48	2,432	+191.189%
2026-04-02	2.4500	2.6000	2.3900	2.5200	+11.504%	66	2,446	+162.302%
2026-04-01	2.3900	2.4900	2.2600	2.2600	-1.739%	17	2,446	+192.478%
2026-03-31	2.0800	2.3300	2.0800	2.3000	+15.000%	82	2,436	+187.391%
2026-03-30	2.2500	2.3500	2.0000	2.0000	-1.961%	20	2,357	+230.500%
2026-03-27	2.3200	2.3200	2.0400	2.0400	-19.048%	62	2,360	+224.020%
2026-03-26	2.5800	2.8000	2.5200	2.5200	-17.647%	43	2,364	+162.302%
2026-03-25	2.7500	3.0600	2.7500	3.0600	+20.000%	36	2,364	+116.013%
2026-03-24	2.3000	2.5500	2.1400	2.5500	+13.333%	47	2,344	+159.216%
2026-03-23	1.9400	2.3700	1.8000	2.2500	+6.132%	145	2,335	+193.778%
2026-03-20	2.0000	2.7000	2.0000	2.1200	-54.894%	564	2,341	+211.792%
2026-03-19	4.6200	4.8000	4.5000	4.7000	-2.083%	57	2,631	+40.638%
2026-03-18	5.3000	5.3000	4.7500	4.8000	-9.434%	150	2,624	+37.708%
2026-03-17	5.8000	5.9000	5.3000	5.3000	-4.505%	31	2,632	+24.717%
2026-03-16	5.5700	5.5700	5.2000	5.5500	+9.467%	15	2,643	+19.099%
2026-03-13	5.0000	5.0700	4.8900	5.0700	-2.687%	48	2,639	+30.375%
2026-03-12	5.5000	5.5000	5.2100	5.2100	-7.788%	6	2,601	+26.871%
2026-03-11	6.0000	6.2300	5.6000	5.6500	-3.419%	20	2,602	+16.991%
2026-03-10	5.6300	5.9100	5.6300	5.8500	+0.515%	6	2,591	+12.991%
2026-03-09	5.0100	5.8200	4.9500	5.8200	+0.345%	29	2,588	+13.574%
2026-03-06	5.7000	5.8000	5.7000	5.8000	-2.521%	2	2,566	+13.966%
2026-03-05	6.3200	6.3200	5.9500	5.9500	-3.252%	2	2,565	+11.092%
2026-03-04	5.7000	6.3000	5.7000	6.1500	+15.169%	21	2,564	+7.480%
2026-03-03	5.2000	5.3500	4.9000	5.3400	-8.718%	22	2,563	+23.783%
2026-03-02	5.6000	5.8500	5.5000	5.8500	-2.500%	13	2,560	+12.991%
2026-02-27	6.0500	6.0500	6.0000	6.0000	0.000%	3	2,566	+10.167%
2026-02-26	6.1500	6.1500	5.6900	6.0000	-11.111%	30	2,566	+10.167%
2026-02-25	5.9500	6.8000	5.9000	6.7500	+23.175%	39	2,534	-2.074%
2026-02-24	5.5000	5.5000	5.3000	5.4800	-0.364%	20	2,534	+20.620%
2026-02-23	5.9500	6.0000	5.4000	5.5000	-10.569%	9	2,517	+20.182%
2026-02-20	6.2000	6.6000	5.9200	6.1500	0.000%	19	2,519	+7.480%
2026-02-19	6.0500	6.1500	5.7500	6.1500	+22.754%	22	2,516	+7.480%
2026-02-18	5.1000	5.4000	5.0000	5.0100	-6.355%	122	2,514	+31.936%
2026-02-17	5.5100	5.5100	5.2400	5.3500	-2.727%	28	2,516	+23.551%
2026-02-13	5.6500	5.8000	5.5000	5.5000	-1.786%	24	2,522	+20.182%
2026-02-12	6.2500	6.2500	5.5700	5.6000	-12.500%	10	2,522	+18.036%
2026-02-11	6.4500	6.4500	6.2500	6.4000	-8.178%	23	2,524	+3.281%
2026-02-10	7.4000	7.5000	6.9700	6.9700	-3.862%	13	2,546	-5.165%
2026-02-09	6.8200	7.2500	6.8200	7.2500	-6.452%	19	2,544	-8.828%
2026-02-06	6.3000	7.7500	6.3000	7.7500	+34.315%	85	2,539	-14.710%
2026-02-05	6.3500	6.4000	5.3500	5.7700	-19.861%	28	2,498	+14.558%
2026-02-04	6.1000	8.3300	6.1000	7.2000	+30.909%	316	2,496	-8.194%
2026-02-03	5.6000	5.6000	5.4000	5.5000	+0.917%	178	2,438	+20.182%
2026-02-02	5.4000	6.0000	5.2500	5.4500	+1.869%	54	2,437	+21.284%
2026-01-30	5.6000	5.7000	5.3100	5.3500	-3.950%	114	2,396	+23.551%
2026-01-29	5.8400	5.8400	5.4200	5.5700	-10.161%	21	2,395	+18.671%
2026-01-28	6.3500	6.7000	6.1500	6.2000	+3.333%	65	2,391	+6.613%
2026-01-27	5.8800	6.1500	5.6500	6.0000	-3.226%	49	2,392	+10.167%
2026-01-26	6.4500	6.4500	6.1000	6.2000	-5.344%	204	2,388	+6.613%
2026-01-23	6.8500	7.0000	6.3500	6.5500	-6.026%	20	2,289	+0.916%
2026-01-22	7.2000	7.4000	6.9700	6.9700	-0.143%	35	2,283	-5.165%
2026-01-21	6.4500	6.9800	6.0500	6.9800	+12.581%	43	2,275	-5.301%
2026-01-20	6.6500	6.6500	5.8500	6.2000	-11.047%	220	2,253	+6.613%
2026-01-16	5.6000	7.1700	5.6000	6.9700	+33.525%	141	2,204	-5.165%
2026-01-15	5.1000	5.4600	5.0500	5.2200	+9.895%	42	2,204	+26.628%
2026-01-14	4.8300	4.9000	4.7500	4.7500	-1.860%	9	2,199	+39.158%
2026-01-13	5.2000	5.2000	4.7000	4.8400	-13.417%	103	2,201	+36.570%
2026-01-12	5.6100	5.6100	5.5900	5.5900	-1.411%	5	2,116	+18.247%
2026-01-09	5.5000	6.0000	5.5000	5.6700	+6.981%	84	2,113	+16.578%
2026-01-08	5.4500	5.4500	5.2500	5.3000	-5.694%	82	2,113	+24.717%
2026-01-07	5.6900	5.6900	5.5000	5.6200	-2.091%	36	2,100	+17.616%
2026-01-06	5.5300	5.7600	5.3000	5.7400	+2.500%	162	2,087	+15.157%
2026-01-05	6.4200	6.4200	5.5800	5.6000	-5.882%	290	1,961	+18.036%
2026-01-02	5.7500	6.2100	5.7500	5.9500	+16.667%	120	1,851	+11.092%
2025-12-31	5.4000	5.4000	5.1000	5.1000	-6.422%	64	1,772	+29.608%
2025-12-30	5.6000	5.6000	5.4500	5.4500	-1.802%	14	1,772	+21.284%
2025-12-29	5.8200	5.8200	5.5500	5.5500	-5.932%	25	1,768	+19.099%
2025-12-26	5.6500	5.9000	5.5900	5.9000	+2.609%	34	1,753	+12.034%
2025-12-24	5.7000	5.7500	5.7000	5.7500	0.000%	46	1,778	+14.957%
2025-12-23	5.8500	5.9300	5.7500	5.7500	-6.504%	23	1,778	+14.957%
2025-12-22	6.4000	6.4000	6.0900	6.1500	-1.600%	50	1,779	+7.480%
2025-12-19	5.6000	6.2500	5.6000	6.2500	+10.619%	123	1,773	+5.760%
2025-12-18	5.8200	5.9000	5.6500	5.6500	-3.087%	29	1,772	+16.991%
2025-12-17	6.6000	6.6000	5.7500	5.8300	-10.308%	30	1,772	+13.379%
2025-12-16	6.4500	6.6300	6.3500	6.5000	-1.515%	16	1,751	+1.692%
2025-12-15	7.1500	7.1500	6.6000	6.6000	-8.966%	17	1,750	+0.152%
2025-12-12	8.1200	8.1200	7.2500	7.2500	-14.303%	23	1,750	-8.828%
2025-12-11	7.9500	8.4600	7.6800	8.4600	-3.204%	8	1,729	-21.868%
2025-12-10	8.3500	8.7400	8.3500	8.7400	-0.907%	72	1,726	-24.371%
2025-12-09	8.7200	8.8400	8.6000	8.8200	-3.077%	10	1,654	-25.057%
2025-12-08	8.9000	9.1000	8.9000	9.1000	+8.333%	22	1,647	-27.363%
2025-12-05	8.0000	8.5000	8.0000	8.4000	-0.592%	12	1,627	-21.310%
2025-12-04	8.0700	8.4500	8.0700	8.4500	+6.023%	3	1,622	-21.775%
2025-12-03	7.8100	7.9700	7.7500	7.9700	-0.375%	13	1,621	-17.064%
2025-12-02	8.3500	8.4500	7.8500	8.0000	-0.621%	30	1,625	-17.375%
2025-12-01	8.0000	8.1500	7.7500	8.0500	-2.306%	35	1,623	-17.888%
2025-11-28	8.1000	8.2400	8.1000	8.2400	+4.304%	16	1,621	-19.782%
2025-11-26	7.8000	8.0000	7.7500	7.9000	+2.597%	44	1,595	-16.329%
2025-11-25	7.5000	7.8000	7.5000	7.7000	-6.098%	22	1,595	-14.156%
2025-11-24	7.8900	8.2000	7.8900	8.2000	+3.015%	30	1,580	-19.390%
2025-11-21	8.0600	8.0600	7.4000	7.9600	+1.660%	70	1,583	-16.960%
2025-11-20	9.8300	9.8300	7.8300	7.8300	-10.000%	54	1,566	-15.581%
2025-11-19	8.9500	8.9500	8.6600	8.7000	-12.563%	6	1,558	-24.023%
2025-11-18	9.0000	10.0800	9.0000	9.9500	+10.556%	19	1,555	-33.568%
2025-11-17	9.5400	9.5400	8.9500	9.0000	-15.094%	80	1,537	-26.556%
2025-11-14	9.3000	11.0000	9.3000	10.6000	+11.579%	40	1,550	-37.642%
2025-11-13	10.6500	10.6500	9.5000	9.5000	-17.031%	150	1,531	-30.421%
2025-11-12	12.0000	12.0000	11.1300	11.4500	-3.782%	30	1,409	-42.271%
2025-11-11	12.2400	12.3500	11.8300	11.9000	-7.752%	53	1,399	-44.454%
2025-11-10	13.7500	13.7500	12.8000	12.9000	+1.176%	27	1,351	-48.760%
2025-11-07	12.6200	12.8000	12.0700	12.7500	-4.135%	27	1,345	-48.157%
2025-11-06	13.5500	13.5500	13.3000	13.3000	-11.333%	17	1,325	-50.301%
2025-11-05	15.5500	15.8000	14.8000	15.0000	-33.628%	27	1,309	-55.933%
2025-11-03	22.4900	22.6000	22.3800	22.6000	+3.338%	3	1,301	-70.752%
2025-10-31	21.6500	22.7500	21.6000	21.8700	+3.649%	9	1,301	-69.776%
2025-10-30	21.5000	21.5000	21.1000	21.1000	-8.261%	4	1,301	-68.673%
2025-10-28	21.8500	23.0000	21.8500	23.0000	+15.000%	7	1,301	-71.261%
2025-10-27	20.3000	20.3000	20.0000	20.0000	+4.712%	5	1,296	-66.950%
2025-10-24	19.5500	19.5500	19.1000	19.1000	+3.748%	6	1,296	-65.393%
2025-10-23	21.1500	21.1500	18.4100	18.4100	-17.996%	13	1,294	-64.096%
2025-10-22	20.7500	22.4500	20.7500	22.4500	-6.458%	28	1,290	-70.557%
2025-10-21	23.9100	24.2900	23.9100	24.0000	-1.031%	4	1,275	-72.458%
2025-10-20	25.2800	25.2800	24.2500	24.2500	+6.313%	4	1,274	-72.742%
2025-10-15	22.8100	22.8100	22.8100	22.8100	-3.958%	2	1,273	-71.021%
2025-10-14	23.5000	24.0000	23.5000	23.7500	-2.664%	13	1,275	-72.168%
2025-10-13	24.4000	24.4000	24.4000	24.4000	-7.925%	3	1,281	-72.910%
2025-10-10	26.5000	26.5000	26.5000	26.5000	-2.394%	2	1,281	-75.057%
2025-10-09	27.1500	27.1500	27.1500	27.1500	+0.370%	2	1,281	-75.654%
2025-10-08	26.4500	27.0500	25.8000	27.0500	+11.317%	8	1,281	-75.564%
2025-10-07	25.8000	25.8000	24.3000	24.3000	+3.448%	13	1,280	-72.798%
2025-10-06	24.1500	24.1500	23.3000	23.4900	+12.662%	14	1,280	-71.860%
2025-10-03	21.4000	21.4800	20.3000	20.8500	-3.917%	14	1,293	-68.297%
2025-10-02	21.0000	21.7000	20.8500	21.7000	+1.166%	29	1,297	-69.539%
2025-10-01	18.0200	21.4500	18.0200	21.4500	+23.560%	38	1,308	-69.184%
2025-09-30	17.7000	17.7000	17.1500	17.3600	+7.826%	20	1,303	-61.924%
2025-09-29	16.1900	16.1900	16.1000	16.1000	+4.207%	2	1,323	-58.944%
2025-09-25	15.4500	15.4500	15.4500	15.4500	-10.435%	5	1,323	-57.217%
2025-09-24	17.0000	17.2500	17.0000	17.2500	+1.770%	3	1,323	-61.681%
2025-09-23	16.9500	16.9500	16.9500	16.9500	+7.619%	8	1,323	-61.003%
2025-09-22	15.7500	15.7500	15.7500	15.7500	-0.819%	2	1,331	-58.032%
2025-09-19	15.8800	15.8800	15.8800	15.8800	-0.314%	10	1,330	-58.375%
2025-09-18	15.9300	15.9300	15.9300	15.9300	+7.273%	1	1,330	-58.506%
2025-09-17	14.8500	14.8500	14.8500	14.8500	-1.132%	1	1,330	-55.488%
2025-09-16	15.5000	15.5000	15.0200	15.0200	-1.184%	2	1,330	-55.992%
2025-09-15	15.2000	15.2000	15.2000	15.2000	-0.654%	6	1,329	-56.513%
2025-09-12	15.9000	15.9000	15.3000	15.3000	+6.250%	15	1,329	-56.797%
2025-09-11	14.4000	14.4000	14.4000	14.4000	-2.703%	18	1,319	-54.097%
2025-09-10	14.0500	14.9900	14.0500	14.8000	+8.346%	9	1,319	-55.338%
2025-09-09	11.6800	13.6600	11.6500	13.6600	+17.860%	130	1,317	-51.611%
2025-09-08	12.0500	12.0500	11.5900	11.5900	-0.086%	17	1,280	-42.968%
2025-09-05	11.5000	11.7000	11.5000	11.6000	-0.855%	13	1,280	-43.017%
2025-09-04	11.7000	11.7000	11.7000	11.7000	-0.256%	1	1,280	-43.504%
2025-09-02	11.6400	11.7300	11.6400	11.7300	-10.321%	20	1,280	-43.649%
2025-08-29	12.7300	13.0800	12.7300	13.0800	-10.165%	4	1,288	-49.465%
2025-08-28	14.5000	14.5600	14.5000	14.5600	+2.535%	3	1,288	-54.602%
2025-08-25	14.2000	14.2000	14.2000	14.2000	-2.740%	1	1,289	-53.451%
2025-08-22	14.6000	14.6000	14.6000	14.6000	+7.670%	1	1,289	-54.726%
2025-08-20	13.5600	13.5600	13.5600	13.5600	-5.899%	3	1,289	-51.254%
2025-08-19	15.1600	15.1600	14.4100	14.4100	-13.140%	3	1,289	-54.129%
2025-08-18	16.5900	16.5900	16.5900	16.5900	+7.032%	1	1,290	-60.157%
2025-08-15	15.5000	15.5000	15.5000	15.5000	-0.322%	1	1,290	-57.355%
2025-08-14	16.0000	16.0000	15.5500	15.5500	-6.607%	4	1,290	-57.492%
2025-08-13	16.6500	16.6500	16.6500	16.6500	-0.359%	10	1,290	-60.300%
2025-08-11	16.8500	16.8500	16.7100	16.7100	+4.438%	8	1,300	-60.443%
2025-08-08	17.6500	17.6500	15.9000	16.0000	-9.502%	106	1,305	-58.688%
2025-08-07	17.5000	17.6800	17.5000	17.6800	+1.029%	2	1,304	-62.613%
2025-08-06	18.5000	18.5000	16.5000	17.5000	-37.611%	57	1,303	-62.229%
2025-08-05	28.0500	28.0500	28.0500	28.0500	+0.718%	3	1,320	-76.435%
2025-08-04	27.8500	27.8500	27.8500	27.8500	+6.501%	1	1,317	-76.266%
2025-08-01	26.1500	26.1500	26.1500	26.1500	-12.542%	1	1,317	-74.723%
2025-07-31	29.9000	29.9000	29.9000	29.9000	-1.967%	2	1,318	-77.893%
2025-07-30	30.5200	30.5200	30.5000	30.5000	+7.206%	3	1,318	-78.328%
2025-07-29	29.5000	29.5700	28.4500	28.4500	-0.663%	15	1,318	-76.766%
2025-07-28	24.8800	28.6400	24.8800	28.6400	+29.887%	19	1,326	-76.920%
2025-07-25	22.3000	22.3000	22.0500	22.0500	-1.913%	2	1,339	-70.023%
2025-07-24	21.9900	22.4800	21.9900	22.4800	+2.043%	9	1,339	-70.596%
2025-07-23	21.3300	22.1500	21.3300	22.0300	-3.165%	11	1,343	-69.995%
2025-07-21	23.7500	23.8000	22.7500	22.7500	-2.319%	49	1,338	-70.945%
2025-07-18	24.1300	24.1300	23.2900	23.2900	-2.958%	11	1,342	-71.619%
2025-07-17	24.0000	24.0000	24.0000	24.0000	+2.128%	1	1,342	-72.458%
2025-07-16	23.8600	23.8600	23.3100	23.5000	-2.083%	9	1,342	-71.872%
2025-07-15	23.6000	24.5000	23.6000	24.0000	+12.782%	25	1,336	-72.458%
2025-07-14	21.2800	21.2800	21.2800	21.2800	-1.573%	5	1,335	-68.938%
2025-07-11	21.5500	21.6200	21.5500	21.6200	-2.613%	4	1,340	-69.426%
2025-07-10	22.4300	22.4300	22.2000	22.2000	+1.370%	22	1,342	-70.225%
2025-07-09	21.0300	21.9000	21.0300	21.9000	+12.308%	24	1,362	-69.817%
2025-07-07	19.5000	19.5000	19.5000	19.5000	-10.550%	2	1,379	-66.103%
2025-07-03	21.6500	21.8000	21.6000	21.8000	+2.685%	35	1,377	-69.679%
2025-07-02	20.5600	21.2300	20.5600	21.2300	+2.660%	6	1,377	-68.865%
2025-07-01	19.9000	20.6800	19.9000	20.6800	-5.528%	13	1,381	-68.037%
2025-06-30	21.8200	22.6500	21.7100	21.8900	+5.392%	28	1,387	-69.804%
2025-06-27	22.0000	22.0000	20.2400	20.7700	-4.725%	29	1,390	-68.175%
2025-06-26	20.0600	22.0000	20.0600	21.8000	+11.910%	24	1,389	-69.679%
2025-06-25	19.9600	19.9600	18.9000	19.4800	+14.723%	29	1,388	-66.068%
2025-06-24	16.5800	17.3100	16.5800	16.9800	+5.139%	20	1,387	-61.072%
2025-06-23	16.7500	17.0800	16.0700	16.1500	-15.578%	14	1,383	-59.071%
2025-06-20	18.6000	19.1500	18.6000	19.1300	+10.578%	14	1,372	-65.447%
2025-06-16	17.3000	17.3000	17.3000	17.3000	+5.167%	1	1,376	-61.792%
2025-06-13	16.9000	16.9000	16.2000	16.4500	-7.584%	10	1,376	-59.818%
2025-06-12	17.9000	18.1900	17.8000	17.8000	-3.050%	8	1,375	-62.865%
2025-06-11	18.3600	18.3600	18.3600	18.3600	+5.699%	10	1,375	-63.998%
2025-06-10	17.5100	17.8800	17.1900	17.3700	-2.416%	22	1,365	-61.946%
2025-06-09	17.2800	18.0700	17.1400	17.8000	+7.100%	30	1,365	-62.865%
2025-06-06	17.0600	17.3100	16.6200	16.6200	-0.419%	76	1,364	-60.229%
2025-06-05	17.5500	17.8300	16.0400	16.6900	-7.790%	50	1,362	-60.395%
2025-06-04	18.4700	18.4700	18.1000	18.1000	+1.914%	2	1,357	-63.481%
2025-06-03	17.1000	18.5000	17.1000	17.7600	+12.405%	19	1,357	-62.782%
2025-06-02	15.8000	15.8000	15.8000	15.8000	+4.153%	3	1,354	-58.165%
2025-05-30	15.8000	15.8000	15.1700	15.1700	-14.051%	22	1,352	-56.427%
2025-05-28	16.7500	17.6500	16.7300	17.6500	+3.824%	152	1,352	-62.550%
2025-05-27	17.7800	17.9900	17.0000	17.0000	+4.938%	55	1,303	-61.118%
2025-05-23	15.7800	16.2500	15.4700	16.2000	-10.744%	48	1,253	-59.198%
2025-05-20	18.9500	18.9500	18.1000	18.1500	-9.612%	12	1,253	-63.581%
2025-05-19	20.0900	20.0900	20.0800	20.0800	-4.061%	7	1,249	-67.082%
2025-05-16	21.2400	22.0000	20.9300	20.9300	+8.165%	36	1,249	-68.419%
2025-05-15	19.7000	19.9300	17.6500	19.3500	-5.610%	81	1,261	-65.840%
2025-05-14	20.4000	21.2000	18.6000	20.5000	+38.795%	62	1,250	-67.756%
2025-05-13	11.8500	14.7700	11.8500	14.7700	+33.544%	34	1,275	-55.247%
2025-05-12	11.6200	12.0800	11.0600	11.0600	+8.966%	33	1,256	-40.235%
2025-05-09	10.2500	10.2500	10.1500	10.1500	-3.333%	16	1,236	-34.877%
2025-05-08	10.8500	10.9300	10.5000	10.5000	+0.095%	32	1,236	-37.048%
2025-05-07	9.9500	10.4900	9.7500	10.4900	-5.495%	21	1,219	-36.988%
2025-05-06	10.8300	11.1000	10.8300	11.1000	+1.370%	5	1,214	-40.450%
2025-05-05	11.2000	11.2000	10.9500	10.9500	-7.595%	3	1,209	-39.635%
2025-05-02	11.5200	11.8500	11.1100	11.8500	+10.748%	16	1,207	-44.219%
2025-04-30	9.6000	10.7000	9.6000	10.7000	-24.648%	121	1,204	-38.224%
2025-04-29	14.2000	14.2000	14.2000	14.2000	-0.421%	5	1,212	-53.451%
2025-04-28	14.3500	14.3500	13.6000	14.2600	+4.545%	51	1,212	-53.647%
2025-04-25	13.6400	13.6400	13.6400	13.6400	+1.791%	2	1,182	-51.540%
2025-04-24	12.0000	13.4000	11.8900	13.4000	+9.388%	42	1,183	-50.672%
2025-04-23	12.5000	12.5700	11.4700	12.2500	+24.365%	24	1,184	-46.041%
2025-04-22	9.5000	10.0000	9.5000	9.8500	+6.486%	7	1,199	-32.893%
2025-04-21	9.6100	9.6100	9.1500	9.2500	-13.308%	22	1,193	-28.541%
2025-04-17	10.1800	10.6700	10.1800	10.6700	-10.711%	9	1,174	-38.051%
2025-04-15	12.3000	12.3000	11.8500	11.9500	-8.077%	26	1,174	-44.686%
2025-04-14	13.0000	13.0000	13.0000	13.0000	+7.616%	10	1,156	-49.154%
2025-04-11	12.0800	12.0800	12.0800	12.0800	-10.519%	20	1,146	-45.281%
2025-04-10	13.5000	13.5000	13.5000	13.5000	-3.571%	3	1,156	-51.037%
2025-04-09	14.8000	14.8000	13.9500	14.0000	+23.348%	26	1,156	-52.786%
2025-04-08	13.3500	13.3500	11.3500	11.3500	-4.219%	57	1,176	-41.762%
2025-04-07	10.4000	13.6000	10.4000	11.8500	+8.716%	95	1,229	-44.219%
2025-04-04	10.8000	10.9000	10.0000	10.9000	-8.249%	102	1,179	-39.358%
2025-04-03	11.9000	11.9000	11.8700	11.8800	-15.143%	4	1,186	-44.360%
2025-04-01	14.0000	14.0000	14.0000	14.0000	+9.546%	2	1,188	-52.786%
2025-03-31	12.5600	12.9900	12.0500	12.7800	-4.270%	32	1,188	-48.279%
2025-03-28	13.2000	13.3500	13.2000	13.3500	-3.957%	6	1,199	-50.487%
2025-03-27	14.2500	14.7600	13.9000	13.9000	-8.852%	31	1,199	-52.446%
2025-03-26	15.8000	16.0300	15.0000	15.2500	-13.696%	28	1,199	-56.656%
2025-03-25	19.0000	19.0000	17.6700	17.6700	-4.744%	20	1,180	-62.592%
2025-03-24	18.3300	18.8500	17.6600	18.5500	-1.592%	56	1,192	-64.367%
2025-03-21	18.1500	18.8500	18.0000	18.8500	+14.242%	76	1,171	-64.934%
2025-03-20	17.4000	17.4000	16.5000	16.5000	-6.250%	204	1,161	-59.939%
2025-03-19	18.3500	18.3500	17.6000	17.6000	+7.317%	3	1,184	-62.443%
2025-03-18	17.2000	18.0000	16.4000	16.4000	-12.533%	14	1,184	-59.695%
2025-03-17	19.2000	19.2000	18.5500	18.7500	-1.055%	9	1,181	-64.747%
2025-03-14	18.9500	18.9500	18.9500	18.9500	-3.316%	4	1,185	-65.119%
2025-03-13	19.6000	19.6000	19.6000	19.6000	-2.970%	1	1,182	-66.276%
2025-03-12	21.1600	21.1600	20.2000	20.2000	+10.685%	15	1,182	-67.277%
2025-03-11	16.7300	18.2500	16.7300	18.2500	+13.143%	8	1,186	-63.781%
2025-03-10	16.1300	16.1300	16.1300	16.1300	+4.808%	1	1,181	-59.020%
2025-03-07	15.3900	15.3900	15.3900	15.3900	-3.752%	2	1,181	-57.050%
2025-03-06	15.1500	15.9900	14.8000	15.9900	-7.304%	15	1,181	-58.662%
2025-03-05	17.5000	17.5000	17.2400	17.2500	-0.576%	101	1,176	-61.681%
2025-03-04	17.9100	17.9100	17.3500	17.3500	+11.576%	13	1,109	-61.902%
2025-03-03	18.2000	18.3000	15.5000	15.5500	-18.158%	205	1,108	-57.492%
2025-02-28	18.5000	20.3900	18.1000	19.0000	-8.434%	132	1,135	-65.211%