Dark

SMCI20261218C45
SMCI Dec 18 2026 45.00 Call (SMCI261218C00045000)
option OPRA

EOD

Sep 17, 2026

4.65+50.000%(+1.55)1,995

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5500	5.1000	3.5500	4.6500	+50.000%	1,995	5,531	0.000%
2026-09-16	2.8600	3.2500	2.6500	3.1000	+11.111%	1,069	5,855	+50.000%
2026-09-15	3.3500	3.5000	2.7900	2.7900	-15.455%	41	5,091	+66.667%
2026-09-14	3.4000	3.7500	3.3000	3.3000	-31.250%	248	5,093	+40.909%
2026-09-11	3.5800	4.9500	3.5800	4.8000	+37.143%	2,278	5,048	-3.125%
2026-09-10	3.8600	4.3000	3.5000	3.5000	-20.455%	24	3,347	+32.857%
2026-09-09	4.7000	4.8000	4.2500	4.4000	-14.563%	22	3,344	+5.682%
2026-09-08	5.0500	5.7500	5.0500	5.1500	+6.186%	140	3,337	-9.709%
2026-09-04	4.0000	5.4500	4.0000	4.8500	+25.974%	113	3,333	-4.124%
2026-09-03	3.3500	4.0300	3.3500	3.8500	+11.594%	101	3,333	+20.779%
2026-09-02	3.8500	3.8500	3.1800	3.4500	-2.542%	109	3,357	+34.783%
2026-09-01	3.3600	3.5400	3.2500	3.5400	-6.842%	66	3,360	+31.356%
2026-08-31	4.0000	4.0000	3.8000	3.8000	0.000%	45	3,354	+22.368%
2026-08-28	4.4200	4.7000	3.7600	3.8000	-17.391%	209	3,339	+22.368%
2026-08-27	4.5200	5.0900	4.2000	4.6000	+9.005%	63	3,337	+1.087%
2026-08-26	4.4400	4.4900	4.2000	4.2200	-10.403%	109	3,309	+10.190%
2026-08-25	4.1500	4.8600	4.1500	4.7100	+41.867%	613	3,243	-1.274%
2026-08-24	3.8500	3.8500	3.1500	3.3200	-23.678%	136	2,891	+40.060%
2026-08-21	4.4000	4.4400	4.1700	4.3500	+4.567%	60	2,829	+6.897%
2026-08-20	4.8400	4.8400	3.8000	4.1600	+1.217%	32	2,839	+11.779%
2026-08-19	4.3700	4.4500	3.8000	4.1100	-9.471%	71	2,859	+13.139%
2026-08-18	4.8700	4.8700	4.0000	4.5400	-10.980%	184	2,864	+2.423%
2026-08-17	5.6000	5.6000	4.8000	5.1000	-15.282%	474	2,932	-8.824%
2026-08-14	6.4500	6.4600	5.7500	6.0200	+3.793%	82	2,541	-22.757%
2026-08-13	5.2000	7.5100	5.2000	5.8000	+18.367%	765	2,507	-19.828%
2026-08-12	3.7600	5.0000	3.7000	4.9000	+77.536%	533	2,067	-5.102%
2026-08-11	3.3000	3.3000	2.7200	2.7600	-13.480%	401	1,832	+68.478%
2026-08-10	3.8000	4.0000	3.0500	3.1900	+0.631%	59	1,766	+45.768%
2026-08-07	2.9500	3.1700	2.8500	3.1700	+2.258%	22	1,766	+46.688%
2026-08-06	3.0000	3.1000	3.0000	3.1000	-9.884%	2	1,760	+50.000%
2026-08-05	3.4400	3.4400	3.2500	3.4400	-4.444%	150	1,759	+35.174%
2026-08-04	2.6700	3.6500	2.6700	3.6000	+52.542%	243	1,650	+29.167%
2026-08-03	2.3500	2.5000	2.3400	2.3600	-2.479%	16	1,442	+97.034%
2026-07-31	2.5700	2.5700	2.0700	2.4200	+6.608%	11	1,428	+92.149%
2026-07-30	2.0200	2.3600	2.0200	2.2700	+14.646%	105	1,422	+104.846%
2026-07-29	1.9800	1.9800	1.9800	1.9800	-21.429%	17	1,420	+134.848%
2026-07-28	2.1800	2.5200	2.1800	2.5200	-5.263%	20	1,420	+84.524%
2026-07-27	3.2000	3.2000	2.6300	2.6600	-16.352%	185	1,421	+74.812%
2026-07-24	3.2100	3.5500	3.1800	3.1800	-14.054%	24	1,489	+46.226%
2026-07-23	4.0000	4.2000	3.5500	3.7000	+3.641%	69	1,488	+25.676%
2026-07-22	2.1000	4.0500	2.1000	3.5700	+98.333%	234	1,433	+30.252%
2026-07-21	1.5700	1.8300	1.5700	1.8000	+25.000%	28	1,419	+158.333%
2026-07-20	1.7000	1.7000	1.4400	1.4400	-11.111%	207	1,415	+222.917%
2026-07-17	1.4900	1.7900	1.4700	1.6200	-3.571%	19	1,468	+187.037%
2026-07-16	2.0100	2.0100	1.6800	1.6800	-25.333%	30	1,471	+176.786%
2026-07-15	2.2000	2.2500	2.0500	2.2500	-10.000%	6	1,493	+106.667%
2026-07-14	2.3800	2.5000	2.3800	2.5000	+3.306%	17	1,493	+86.000%
2026-07-13	2.5900	2.6500	2.4200	2.4200	-17.966%	16	1,497	+92.149%
2026-07-09	3.0800	3.0800	2.9500	2.9500	+17.063%	22	1,497	+57.627%
2026-07-08	2.4600	2.5200	2.4600	2.5200	+6.780%	3	1,488	+84.524%
2026-07-07	2.6000	2.6000	2.2400	2.3600	-8.171%	74	1,487	+97.034%
2026-07-06	2.7100	2.7100	2.5400	2.5700	-3.019%	49	1,546	+80.934%
2026-07-02	2.8600	2.8600	2.6500	2.6500	-9.247%	6	1,523	+75.472%
2026-07-01	2.9900	3.0000	2.7800	2.9200	-15.362%	33	1,523	+59.247%
2026-06-30	3.4000	3.5200	3.4000	3.4500	+16.949%	14	1,528	+34.783%
2026-06-29	3.3500	3.3500	2.9300	2.9500	-21.333%	20	1,535	+57.627%
2026-06-26	4.0000	4.0000	3.7500	3.7500	-9.639%	50	1,528	+24.000%
2026-06-25	4.3400	4.4000	4.1500	4.1500	-16.162%	24	1,494	+12.048%
2026-06-24	4.8900	5.0500	4.8900	4.9500	-2.941%	9	1,507	-6.061%
2026-06-23	5.4700	5.5900	4.9600	5.1000	-18.400%	95	1,502	-8.824%
2026-06-22	4.6900	7.1000	4.6900	6.2500	+63.613%	131	1,516	-25.600%
2026-06-18	3.4200	4.0500	3.4200	3.8200	+13.353%	88	1,448	+21.728%
2026-06-17	3.4500	3.4500	3.3500	3.3700	-11.316%	28	1,448	+37.982%
2026-06-16	3.9900	3.9900	3.5200	3.8000	-9.524%	31	1,448	+22.368%
2026-06-15	4.4500	4.4500	4.0000	4.2000	+1.942%	11	1,441	+10.714%
2026-06-12	4.0500	4.7000	4.0500	4.1200	-14.167%	24	1,441	+12.864%
2026-06-11	3.7000	4.8000	3.5000	4.8000	+26.316%	142	1,441	-3.125%
2026-06-10	6.1700	6.4300	3.7000	3.8000	-56.720%	96	1,452	+22.368%
2026-06-09	9.5300	9.5300	7.8000	8.7800	-21.607%	86	1,468	-47.039%
2026-06-08	10.2200	11.3300	10.0600	11.2000	+22.404%	33	1,472	-58.482%
2026-06-05	11.4500	11.4500	9.1500	9.1500	-30.153%	115	1,458	-49.180%
2026-06-04	12.4100	13.1100	11.9000	13.1000	-0.228%	20	1,465	-64.504%
2026-06-03	14.4800	14.4800	12.3500	13.1300	-14.463%	210	1,472	-64.585%
2026-06-02	16.1400	16.1800	14.6000	15.3500	+16.288%	140	1,448	-69.707%
2026-06-01	12.9200	14.0000	12.9200	13.2000	+4.430%	307	1,520	-64.773%
2026-05-29	11.6700	14.5100	11.6700	12.6400	+32.634%	218	1,550	-63.212%
2026-05-28	7.5500	10.7500	6.9300	9.5300	+32.361%	1,013	1,519	-51.207%
2026-05-27	7.5500	7.5500	6.6500	7.2000	+4.348%	22	2,132	-35.417%
2026-05-26	5.7500	7.0000	5.7200	6.9000	+19.377%	133	2,128	-32.609%
2026-05-22	5.1400	5.7800	5.1200	5.7800	+31.364%	94	2,086	-19.550%
2026-05-21	4.4000	4.4000	4.4000	4.4000	-7.368%	2	2,085	+5.682%
2026-05-20	4.0700	4.9500	4.0700	4.7500	+27.005%	94	2,085	-2.105%
2026-05-19	3.6500	3.7400	3.6500	3.7400	+8.406%	2	2,076	+24.332%
2026-05-18	3.4000	3.6000	3.4000	3.4500	-9.922%	31	2,076	+34.783%
2026-05-15	4.3500	4.3500	3.8300	3.8300	-19.368%	57	2,076	+21.410%
2026-05-14	4.0200	4.8000	4.0200	4.7500	+14.458%	33	2,063	-2.105%
2026-05-13	4.1500	4.1500	4.1500	4.1500	-0.718%	1	2,035	+12.048%
2026-05-12	4.5000	4.5000	3.8900	4.1800	-15.556%	32	2,035	+11.244%
2026-05-11	6.0000	6.0000	4.9500	4.9500	-13.158%	20	2,035	-6.061%
2026-05-08	4.5000	5.7700	4.5000	5.7000	+21.019%	377	2,035	-18.421%
2026-05-07	5.2800	5.4400	4.7100	4.7100	-11.132%	20	2,117	-1.274%
2026-05-06	4.8000	5.3000	3.8000	5.3000	+84.028%	122	2,110	-12.264%
2026-05-05	2.8800	2.8800	2.8800	2.8800	-8.280%	6	2,110	+61.458%
2026-05-04	3.0400	3.1500	3.0400	3.1400	+7.167%	17	2,116	+48.089%
2026-05-01	2.9000	3.0200	2.9000	2.9300	+2.807%	23	2,100	+58.703%
2026-04-30	2.8000	2.8500	2.8000	2.8500	+7.547%	2	2,100	+63.158%
2026-04-29	2.3000	2.6800	2.3000	2.6500	-7.018%	93	2,100	+75.472%
2026-04-28	2.7900	2.8500	2.7000	2.8500	-17.391%	40	2,142	+63.158%
2026-04-27	3.4500	3.4500	3.4500	3.4500	0.000%	1	2,122	+34.783%
2026-04-24	3.2600	3.5000	3.2600	3.4500	+43.750%	7	2,121	+34.783%
2026-04-23	2.3800	2.6500	2.3800	2.4000	-23.323%	38	2,116	+93.750%
2026-04-22	2.9900	3.2000	2.9900	3.1300	+2.623%	20	2,111	+48.562%
2026-04-21	3.3000	3.4000	3.0000	3.0500	+5.172%	55	2,123	+52.459%
2026-04-20	2.7000	3.0000	2.7000	2.9000	+1.754%	21	2,091	+60.345%
2026-04-17	3.0900	3.0900	2.8500	2.8500	-6.557%	18	2,089	+63.158%
2026-04-16	2.6500	3.0500	2.4600	3.0500	+12.963%	114	2,082	+52.459%
2026-04-15	2.7500	2.7500	2.6000	2.7000	+5.882%	15	2,022	+72.222%
2026-04-14	2.5100	2.7700	2.5000	2.5500	+9.914%	24	2,013	+82.353%
2026-04-13	2.1000	2.3200	2.1000	2.3200	+6.912%	14	2,003	+100.431%
2026-04-10	2.2500	2.3400	2.1500	2.1700	+17.297%	32	2,007	+114.286%
2026-04-09	1.9300	1.9300	1.8500	1.8500	-2.632%	12	1,994	+151.351%
2026-04-08	1.9200	1.9200	1.8700	1.9000	+7.345%	9	1,985	+144.737%
2026-04-07	1.7100	1.7700	1.7100	1.7700	+1.143%	9	1,983	+162.712%
2026-04-06	1.7500	1.7500	1.7500	1.7500	-12.060%	9	1,983	+165.714%
2026-04-02	1.5900	1.9900	1.5900	1.9900	+16.374%	18	1,980	+133.668%
2026-04-01	1.9000	1.9000	1.7100	1.7100	-5.000%	18	1,980	+171.930%
2026-03-31	1.6400	1.8000	1.6400	1.8000	+14.650%	56	1,967	+158.333%
2026-03-30	1.5700	1.5700	1.5700	1.5700	-11.299%	1	1,954	+196.178%
2026-03-27	1.9400	1.9400	1.7700	1.7700	-9.694%	12	1,955	+162.712%
2026-03-26	2.2700	2.2700	1.9400	1.9600	-20.000%	7	1,957	+137.245%
2026-03-25	2.1800	2.5500	2.1600	2.4500	+21.891%	33	1,955	+89.796%
2026-03-24	1.7000	2.0100	1.6900	2.0100	+8.649%	282	1,954	+131.343%
2026-03-23	1.5000	1.8500	1.4000	1.8500	+10.119%	59	1,954	+151.351%
2026-03-20	1.9000	2.0100	1.6500	1.6800	-52.676%	90	1,966	+176.786%
2026-03-19	3.5800	3.6000	3.5000	3.5500	-6.332%	5	1,935	+30.986%
2026-03-18	3.8500	4.0400	3.7900	3.7900	-8.010%	12	1,935	+22.691%
2026-03-17	4.1200	4.1200	4.1200	4.1200	-7.207%	5	1,936	+12.864%
2026-03-16	4.2600	4.4400	4.2600	4.4400	+11.000%	6	1,936	+4.730%
2026-03-13	4.1200	4.1200	4.0000	4.0000	-3.614%	4	1,939	+16.250%
2026-03-12	4.1500	4.2000	4.1500	4.1500	-6.321%	3	1,941	+12.048%
2026-03-11	5.0000	5.0000	4.4300	4.4300	-3.275%	8	1,944	+4.966%
2026-03-10	4.5800	4.5800	4.5800	4.5800	+8.531%	1	1,941	+1.528%
2026-03-09	4.0500	4.2200	4.0500	4.2200	-9.636%	22	1,941	+10.190%
2026-03-06	4.6000	4.6700	4.4000	4.6700	-0.638%	23	1,953	-0.428%
2026-03-05	5.0500	5.2000	4.7000	4.7000	-3.093%	14	1,937	-1.064%
2026-03-04	4.6500	4.8500	4.6500	4.8500	+11.494%	11	1,949	-4.124%
2026-03-03	4.0000	4.3500	4.0000	4.3500	-3.118%	15	1,949	+6.897%
2026-03-02	4.4500	4.5000	4.4000	4.4900	-10.200%	286	1,949	+3.563%
2026-02-27	5.1400	5.1400	4.9200	5.0000	+9.649%	75	1,994	-7.000%
2026-02-26	4.4500	4.5600	4.4500	4.5600	-15.084%	11	1,947	+1.974%
2026-02-25	5.0000	5.3700	5.0000	5.3700	+19.333%	287	1,946	-13.408%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-6.639%	3	1,946	+3.333%
2026-02-23	4.8000	4.8200	4.8000	4.8200	-5.675%	3	1,946	-3.527%
2026-02-20	4.9000	5.1100	4.9000	5.1100	+11.329%	8	1,945	-9.002%
2026-02-19	4.7400	4.7400	4.5900	4.5900	+14.750%	32	1,946	+1.307%
2026-02-18	4.1000	4.2500	4.0000	4.0000	-8.676%	37	1,926	+16.250%
2026-02-17	4.3000	4.3800	4.3000	4.3800	-4.158%	3	1,941	+6.164%
2026-02-13	4.6100	4.7000	4.5700	4.5700	+1.556%	32	1,931	+1.751%
2026-02-12	5.0500	5.1000	4.5000	4.5000	-10.891%	148	1,931	+3.333%
2026-02-11	5.6000	5.6000	5.0500	5.0500	-16.529%	61	1,968	-7.921%
2026-02-10	5.9500	6.0500	5.9500	6.0500	+2.891%	8	1,918	-23.140%
2026-02-09	5.8800	5.8800	5.8000	5.8800	-6.815%	4	1,917	-20.918%
2026-02-06	5.9500	6.4000	5.9500	6.3100	+32.285%	195	1,917	-26.307%
2026-02-05	4.7700	4.7700	4.7700	4.7700	-12.956%	1	2,067	-2.516%
2026-02-04	6.8100	6.8100	5.4200	5.4800	+23.146%	40	2,066	-15.146%
2026-02-03	4.6300	4.6300	4.4500	4.4500	-11.000%	3	2,077	+4.494%
2026-02-02	4.2200	5.0000	4.2200	5.0000	+17.647%	72	2,077	-7.000%
2026-01-30	4.5500	4.5500	4.2500	4.2500	-7.609%	25	2,088	+9.412%
2026-01-29	4.6000	4.6000	4.6000	4.6000	-12.381%	2	2,080	+1.087%
2026-01-28	5.2500	5.2500	5.2500	5.2500	+1.942%	1	2,078	-11.429%
2026-01-27	4.8500	5.1500	4.8500	5.1500	+6.186%	28	2,077	-9.709%
2026-01-26	5.0500	5.0500	4.8500	4.8500	-9.683%	3	2,087	-4.124%
2026-01-23	5.3700	5.3700	5.3700	5.3700	-5.291%	1	2,087	-13.408%
2026-01-22	5.7000	5.7000	5.6700	5.6700	+9.671%	2	2,087	-17.989%
2026-01-21	5.5600	5.7200	5.1500	5.1700	+0.388%	23	2,086	-10.058%
2026-01-20	5.0000	5.1500	4.8500	5.1500	-11.664%	23	2,092	-9.709%
2026-01-16	4.6000	5.8800	4.6000	5.8300	+35.581%	52	2,103	-20.240%
2026-01-15	4.2000	4.3500	4.2000	4.3000	+10.256%	27	2,103	+8.140%
2026-01-14	3.9000	3.9600	3.9000	3.9000	-2.500%	112	2,113	+19.231%
2026-01-13	4.0000	4.0000	3.6900	4.0000	-9.091%	64	2,166	+16.250%
2026-01-12	4.6500	4.6500	4.4000	4.4000	-9.651%	123	2,132	+5.682%
2026-01-09	4.5000	4.8700	4.5000	4.8700	+10.682%	25	2,067	-4.517%
2026-01-08	4.3400	4.4000	4.3400	4.4000	+1.382%	81	2,044	+5.682%
2026-01-06	4.3500	4.3500	4.3400	4.3400	-7.066%	9	2,013	+7.143%
2026-01-05	4.8400	4.8400	4.5000	4.6700	-7.525%	241	2,004	-0.428%
2026-01-02	4.6500	5.0500	4.6500	5.0500	+22.573%	113	1,848	-7.921%
2025-12-31	4.2000	4.2500	4.1200	4.1200	-5.287%	199	1,925	+12.864%
2025-12-30	4.4500	4.4500	4.3500	4.3500	-4.396%	61	1,925	+6.897%
2025-12-29	4.4000	4.7000	4.4000	4.5500	-2.151%	127	1,924	+2.198%
2025-12-26	4.6500	4.6500	4.6000	4.6500	-1.064%	17	1,898	0.000%
2025-12-23	5.0000	5.0000	4.6500	4.7000	-5.051%	22	1,895	-1.064%
2025-12-22	5.1700	5.1700	4.9500	4.9500	-1.980%	35	1,884	-6.061%
2025-12-19	4.8000	5.0500	4.8000	5.0500	+10.989%	29	1,868	-7.921%
2025-12-18	4.7000	4.7000	4.4800	4.5500	-2.985%	18	1,850	+2.198%
2025-12-17	5.5000	5.5000	4.6900	4.6900	-14.882%	11	1,849	-0.853%
2025-12-16	5.5000	5.5100	5.5000	5.5100	+0.731%	8	1,850	-15.608%
2025-12-15	5.5200	5.5600	5.4700	5.4700	-13.175%	8	1,847	-14.991%
2025-12-12	6.3000	6.3000	6.3000	6.3000	-13.699%	1	1,848	-26.190%
2025-12-10	7.1000	7.3000	7.0000	7.3000	0.000%	148	1,848	-36.301%
2025-12-09	7.4000	7.4000	7.1600	7.3000	-4.575%	21	1,706	-36.301%
2025-12-08	7.4000	7.6500	7.2500	7.6500	+7.746%	22	1,706	-39.216%
2025-12-05	7.1500	7.1500	7.1000	7.1000	+2.305%	800	1,699	-34.507%
2025-12-04	6.7500	6.9400	6.7500	6.9400	+3.582%	11	1,170	-32.997%
2025-12-03	6.7000	6.7000	6.7000	6.7000	-1.760%	1	1,172	-30.597%
2025-12-02	6.8200	6.8200	6.8200	6.8200	+0.294%	1	1,171	-31.818%
2025-12-01	6.5000	6.8000	6.5000	6.8000	+7.087%	3	1,171	-31.618%
2025-11-25	6.4200	6.4200	6.3500	6.3500	-10.437%	4	1,168	-26.772%
2025-11-24	6.8000	7.0900	6.8000	7.0900	+4.882%	8	1,170	-34.415%
2025-11-21	6.6000	6.7600	6.4500	6.7600	+4.806%	10	1,170	-31.213%
2025-11-20	7.6500	8.0000	6.4500	6.4500	-15.465%	26	1,170	-27.907%
2025-11-19	7.5600	7.6300	7.5600	7.6300	-11.792%	5	1,170	-39.056%
2025-11-18	8.6500	8.6500	8.6500	8.6500	+13.666%	1	1,168	-46.243%
2025-11-17	8.4500	8.4500	7.6100	7.6100	-9.834%	10	1,168	-38.896%
2025-11-14	8.1000	8.4400	8.1000	8.4400	+1.078%	2	1,167	-44.905%
2025-11-13	8.6000	8.6000	8.3500	8.3500	-13.918%	5	1,165	-44.311%
2025-11-12	10.5500	10.5500	9.5700	9.7000	-4.902%	11	1,161	-52.062%
2025-11-11	10.5300	10.5300	10.2000	10.2000	-11.304%	3	1,158	-54.412%
2025-11-10	12.0000	12.0000	11.1000	11.5000	+4.072%	8	1,157	-59.565%
2025-11-07	11.4000	11.4000	10.4100	11.0500	-3.913%	5	1,150	-57.919%
2025-11-06	12.1700	12.1700	11.5000	11.5000	-9.591%	9	1,151	-59.565%
2025-11-05	14.4500	14.4500	12.7200	12.7200	-23.558%	12	1,152	-63.443%
2025-11-04	17.0000	17.5000	16.5800	16.6400	-12.190%	14	1,149	-72.055%
2025-11-03	19.7500	19.7500	18.9500	18.9500	-2.571%	978	1,618	-75.462%
2025-10-31	19.2500	19.4500	19.0000	19.4500	-0.359%	5	1,618	-76.093%
2025-10-30	19.3900	19.5200	19.3900	19.5200	-3.890%	6	1,616	-76.178%
2025-10-29	20.8000	20.8000	20.3100	20.3100	-0.927%	969	1,615	-77.105%
2025-10-28	20.5000	20.5000	20.5000	20.5000	+12.637%	10	755	-77.317%
2025-10-27	18.4800	18.4800	18.2000	18.2000	+7.692%	5	742	-74.451%
2025-10-24	17.1500	17.1500	16.9000	16.9000	+4.000%	5	742	-72.485%
2025-10-23	16.2500	16.2500	16.2500	16.2500	-18.750%	3	743	-71.385%
2025-10-22	19.0000	20.0000	19.0000	20.0000	-7.919%	12	740	-76.750%
2025-10-21	21.7500	21.7500	21.7200	21.7200	+8.329%	65	739	-78.591%
2025-10-17	20.0500	20.0500	20.0500	20.0500	-3.975%	1	749	-76.808%
2025-10-16	22.2100	22.2100	20.8800	20.8800	-3.779%	7	750	-77.730%
2025-10-13	21.2000	21.7000	21.2000	21.7000	+6.634%	3	752	-78.571%
2025-10-10	20.1500	20.3500	20.1500	20.3500	-15.735%	15	755	-77.150%
2025-10-09	24.1500	24.1500	24.1500	24.1500	-0.576%	1	770	-80.745%
2025-10-08	24.2900	24.2900	24.2900	24.2900	+12.977%	2	771	-80.856%
2025-10-06	21.0000	21.5000	21.0000	21.5000	+16.405%	8	773	-78.372%
2025-10-03	18.4700	18.4700	18.4700	18.4700	+0.654%	5	773	-74.824%
2025-10-02	18.5000	18.5000	18.3500	18.3500	-3.217%	2	768	-74.659%
2025-10-01	17.0000	18.9600	17.0000	18.9600	+24.084%	11	770	-75.475%
2025-09-30	15.0300	15.5000	15.0300	15.2800	+8.677%	8	774	-69.568%
2025-09-29	14.0600	14.0600	14.0600	14.0600	+1.884%	20	775	-66.927%
2025-09-26	13.5500	13.8000	13.2300	13.8000	-5.479%	6	775	-66.304%
2025-09-25	13.4800	14.6000	13.4800	14.6000	-5.806%	27	775	-68.151%
2025-09-22	15.0000	15.5000	15.0000	15.5000	+11.111%	7	771	-70.000%
2025-09-19	13.8000	13.9800	13.8000	13.9500	-0.357%	14	774	-66.667%
2025-09-18	13.0500	14.0000	13.0500	14.0000	+7.280%	12	766	-66.786%
2025-09-17	12.8400	13.0500	12.8400	13.0500	+1.163%	23	770	-64.368%
2025-09-16	12.9000	12.9000	12.9000	12.9000	-2.642%	53	771	-63.953%
2025-09-15	13.2500	13.2700	13.0000	13.2500	+1.688%	6	718	-64.906%
2025-09-12	13.1200	13.2700	13.0300	13.0300	+5.081%	6	715	-64.313%
2025-09-11	12.3300	12.5000	12.3300	12.4000	-4.247%	9	715	-62.500%
2025-09-10	13.1500	13.2200	12.9500	12.9500	+17.727%	22	714	-64.093%
2025-09-09	11.0000	11.0000	11.0000	11.0000	+12.245%	1	693	-57.727%
2025-09-05	9.7000	9.8000	9.6500	9.8000	-2.970%	10	693	-52.551%
2025-09-04	10.1000	10.1000	10.1000	10.1000	+0.698%	2	695	-53.960%
2025-09-03	10.6000	10.6000	10.0000	10.0300	+0.300%	25	697	-53.639%
2025-09-02	9.9000	10.0000	9.8800	10.0000	-10.233%	24	714	-53.500%
2025-08-29	11.2000	11.2000	10.8300	11.1400	-10.809%	5	733	-58.259%
2025-08-28	12.4900	12.4900	12.4900	12.4900	-0.160%	5	733	-62.770%
2025-08-26	12.5100	12.5100	12.5100	12.5100	-3.323%	10	738	-62.830%
2025-08-25	12.9400	12.9400	12.9400	12.9400	+12.522%	3	738	-64.065%
2025-08-21	11.7500	11.7500	11.5000	11.5000	-0.605%	11	738	-59.565%
2025-08-20	11.7000	11.7000	11.3800	11.5700	-9.112%	22	749	-59.810%
2025-08-19	12.7300	12.7300	12.7300	12.7300	-9.071%	1	742	-63.472%
2025-08-18	14.5000	14.5000	14.0000	14.0000	+2.941%	6	741	-66.786%
2025-08-15	13.3500	13.6000	13.3500	13.6000	-0.073%	3	742	-65.809%
2025-08-14	13.7700	13.7700	13.6000	13.6100	-4.825%	8	741	-65.834%
2025-08-13	14.6700	14.6700	14.3000	14.3000	+0.633%	3	736	-67.483%
2025-08-12	14.2100	14.2100	14.2100	14.2100	-1.319%	1	736	-67.277%
2025-08-11	14.5000	14.7500	14.4000	14.4000	+4.197%	7	736	-67.708%
2025-08-08	15.3300	15.3300	13.8200	13.8200	-13.082%	7	734	-66.353%
2025-08-07	16.3000	16.3000	15.9000	15.9000	+2.382%	14	731	-70.755%
2025-08-06	16.2700	16.5000	14.3000	15.5300	-38.029%	50	742	-70.058%
2025-08-05	25.0600	25.0600	25.0600	25.0600	+0.240%	2	720	-81.445%
2025-08-04	25.8500	25.8500	25.0000	25.0000	+5.485%	6	720	-81.400%
2025-08-01	24.2000	24.2000	23.5000	23.7000	-5.653%	22	720	-80.380%
2025-07-28	25.1000	25.1200	25.0600	25.1200	+22.477%	5	700	-81.489%
2025-07-25	20.6200	20.6200	20.5100	20.5100	+0.935%	14	695	-77.328%
2025-07-24	20.3200	20.3200	20.3200	20.3200	+2.626%	2	696	-77.116%
2025-07-23	19.8000	19.8000	19.8000	19.8000	+9.574%	1	694	-76.515%
2025-07-22	18.0700	18.0700	18.0700	18.0700	-9.424%	8	694	-74.267%
2025-07-21	21.6100	21.6100	19.8500	19.9500	-4.864%	17	694	-76.692%
2025-07-18	21.5000	21.5000	20.9700	20.9700	-3.719%	3	694	-77.825%
2025-07-15	21.7800	21.7800	21.7800	21.7800	+12.268%	5	692	-78.650%
2025-07-11	19.5900	19.5900	19.4000	19.4000	-4.150%	3	693	-76.031%
2025-07-10	20.5000	20.5000	20.0500	20.2400	+2.222%	16	694	-77.026%
2025-07-09	19.4000	19.8000	19.4000	19.8000	+7.375%	3	699	-76.515%
2025-07-01	18.5000	18.5000	18.1800	18.4400	-10.093%	16	724	-74.783%
2025-06-30	20.1500	20.6600	20.1500	20.5100	+9.973%	5	712	-77.328%
2025-06-27	19.7500	19.7500	18.6500	18.6500	-6.045%	3	709	-75.067%
2025-06-26	18.5700	19.8500	17.9300	19.8500	+9.366%	15	707	-76.574%
2025-06-25	16.4000	18.2500	16.4000	18.1500	+19.802%	52	706	-74.380%
2025-06-23	15.4000	15.7200	15.1500	15.1500	-10.355%	3	714	-69.307%
2025-06-20	17.8400	17.8400	16.6500	16.9000	-3.429%	52	715	-72.485%
2025-06-18	16.7500	17.5000	16.7500	17.5000	+10.759%	2	713	-73.429%
2025-06-17	16.3300	16.3300	15.8000	15.8000	+2.464%	4	713	-70.570%
2025-06-16	15.4200	15.4200	15.4200	15.4200	+5.256%	1	713	-69.844%
2025-06-13	15.2500	15.4500	14.6500	14.6500	-11.534%	8	713	-68.259%
2025-06-11	16.4100	16.7100	16.1800	16.5600	+5.478%	7	713	-71.920%
2025-06-10	15.9800	15.9800	15.7000	15.7000	-1.691%	4	709	-70.382%
2025-06-09	16.1000	16.1000	15.9700	15.9700	+5.413%	3	709	-70.883%
2025-06-06	15.2300	15.4500	15.1500	15.1500	-0.329%	6	706	-69.307%
2025-06-05	16.0100	16.1500	15.2000	15.2000	-8.434%	26	705	-69.408%
2025-06-04	16.7500	16.7500	16.6000	16.6000	+0.121%	2	708	-71.988%
2025-06-03	16.2000	16.5800	16.2000	16.5800	+17.839%	11	708	-71.954%
2025-05-30	14.7800	14.7800	14.0700	14.0700	-10.096%	50	698	-66.951%
2025-05-28	15.6500	15.6500	15.6500	15.6500	-1.572%	1	702	-70.288%
2025-05-27	16.4400	16.4400	15.9000	15.9000	+12.447%	6	702	-70.755%
2025-05-23	14.4800	14.4800	14.1400	14.1400	-9.068%	6	694	-67.115%
2025-05-22	15.5500	15.5500	15.5500	15.5500	-8.260%	1	694	-70.096%
2025-05-20	17.0000	17.0000	16.9500	16.9500	-7.326%	6	695	-72.566%
2025-05-19	17.3200	18.2900	17.3200	18.2900	-3.125%	292	690	-74.576%
2025-05-16	18.4800	18.8800	18.4800	18.8800	+6.426%	4	841	-75.371%
2025-05-15	17.5000	18.3000	17.5000	17.7400	-6.632%	6	842	-73.788%
2025-05-14	18.1500	19.2500	17.2000	19.0000	+45.594%	135	839	-75.526%
2025-05-13	12.0500	13.2000	11.9200	13.0500	+35.938%	103	817	-64.368%
2025-05-12	10.4000	10.4000	9.6000	9.6000	+2.128%	5	861	-51.563%
2025-05-08	9.4000	9.4500	9.4000	9.4000	-5.146%	61	861	-50.532%
2025-05-06	9.9100	9.9100	9.9100	9.9100	+2.694%	1	889	-53.078%
2025-05-05	9.9000	9.9000	9.6500	9.6500	-6.311%	3	890	-51.813%
2025-05-02	10.3000	10.3000	10.3000	10.3000	-0.962%	4	892	-54.854%
2025-05-01	9.9500	10.4000	9.9500	10.4000	+13.661%	4	890	-55.288%
2025-04-30	8.3000	9.1500	8.3000	9.1500	-25.549%	3	888	-49.180%
2025-04-29	12.3500	12.3500	12.2900	12.2900	-3.608%	3	890	-62.164%
2025-04-28	13.0000	13.0000	12.7500	12.7500	+4.423%	101	887	-63.529%
2025-04-25	12.2000	12.2100	12.2000	12.2100	+12.535%	16	840	-61.916%
2025-04-23	10.9500	10.9500	10.8500	10.8500	+29.167%	9	841	-57.143%
2025-04-21	8.3900	8.4000	8.3900	8.4000	-12.500%	11	841	-44.643%
2025-04-16	10.5500	10.5500	9.6000	9.6000	-9.859%	24	832	-51.563%
2025-04-15	10.6500	10.6500	10.6500	10.6500	-8.584%	1	822	-56.338%
2025-04-10	11.6500	11.6500	11.6500	11.6500	-10.385%	1	823	-60.086%
2025-04-09	11.0000	13.0000	11.0000	13.0000	+14.035%	6	824	-64.231%
2025-04-08	11.7000	11.7000	11.4000	11.4000	+1.064%	5	819	-59.211%
2025-04-07	9.0000	11.2800	9.0000	11.2800	+17.134%	6	818	-58.777%
2025-04-04	9.0900	9.6300	9.0900	9.6300	-8.720%	38	821	-51.713%
2025-04-03	10.4100	10.6000	10.4100	10.5500	-12.448%	86	823	-55.924%
2025-04-02	11.6400	12.0500	11.6400	12.0500	-4.061%	8	823	-61.411%
2025-04-01	12.4700	12.5600	12.4700	12.5600	+16.081%	8	826	-62.978%
2025-03-31	11.5000	11.5000	10.8200	10.8200	-14.263%	47	825	-57.024%
2025-03-28	12.6700	12.6800	12.6200	12.6200	+1.365%	16	825	-63.154%
2025-03-27	12.4500	12.4500	12.4500	12.4500	-9.124%	1	825	-62.651%
2025-03-26	14.3300	14.3300	13.7000	13.7000	-20.901%	2	825	-66.058%
2025-03-24	17.5600	17.5600	17.3200	17.3200	+1.287%	8	824	-73.152%
2025-03-21	17.1000	17.1000	17.1000	17.1000	-2.006%	34	824	-72.807%
2025-03-17	17.0000	17.4500	17.0000	17.4500	+3.254%	10	841	-73.352%
2025-03-14	17.6000	17.6000	16.9000	16.9000	+1.198%	22	841	-72.485%
2025-03-13	16.7000	16.7000	16.7000	16.7000	-8.643%	5	843	-72.156%
2025-03-12	18.9600	18.9600	18.2500	18.2800	+22.932%	10	843	-74.562%
2025-03-11	15.5000	15.5000	14.8700	14.8700	-0.867%	16	842	-68.729%
2025-03-10	15.0000	15.0000	15.0000	15.0000	+2.041%	10	828	-69.000%
2025-03-07	14.5000	14.7000	14.5000	14.7000	+1.379%	32	838	-68.367%
2025-03-06	14.5000	14.5000	14.5000	14.5000	-7.643%	10	823	-67.931%
2025-03-05	15.8000	15.8100	15.7000	15.7000	+4.250%	32	823	-70.382%
2025-03-04	14.1700	15.0600	14.1700	15.0600	+8.423%	3	830	-69.124%
2025-03-03	17.0000	17.0000	13.8900	13.8900	-19.478%	38	833	-66.523%
2025-02-28	16.0000	18.0000	16.0000	17.2500	-6.757%	78	839	-73.043%
2025-02-27	21.0000	21.2000	18.5000	18.5000	-31.303%	53	830	-74.865%
2025-02-26	27.7500	27.8300	26.9300	26.9300	+19.212%	7	781	-82.733%
2025-02-25	21.8800	23.0000	21.5100	22.5900	-15.171%	23	785	-79.416%
2025-02-24	29.6300	29.6300	25.3500	26.6300	-9.729%	12	770	-82.538%
2025-02-21	31.0100	31.0100	29.5000	29.5000	-5.781%	46	771	-84.237%
2025-02-20	31.3100	31.3100	31.3100	31.3100	-10.543%	8	756	-85.149%
2025-02-19	31.8600	35.0000	31.8600	35.0000	+21.107%	4	756	-86.714%
2025-02-18	24.6000	28.9000	24.6000	28.9000	+36.772%	28	756	-83.910%
2025-02-14	19.7400	21.5000	19.7400	21.1300	+13.663%	8	765	-77.993%
2025-02-13	15.6500	18.5900	15.6500	18.5900	+9.353%	6	765	-74.987%
2025-02-12	18.5000	18.5000	17.0000	17.0000	-8.602%	3	765	-72.647%
2025-02-11	18.6000	18.6000	18.6000	18.6000	-4.615%	1	764	-75.000%
2025-02-10	16.8000	19.5000	16.8000	19.5000	+35.699%	38	764	-76.154%
2025-02-07	14.0000	15.2400	14.0000	14.3700	+10.965%	20	756	-67.641%
2025-02-06	12.9500	12.9500	12.9500	12.9500	+15.111%	1	753	-64.093%
2025-02-05	11.0000	11.2500	10.7000	11.2500	+13.065%	3	753	-58.667%
2025-02-04	9.9500	9.9500	9.9500	9.9500	+9.221%	1	753	-53.266%
2025-02-03	8.6500	9.1100	8.6000	9.1100	-17.928%	32	754	-48.957%
2025-01-31	9.7800	11.1000	9.7800	11.1000	+17.460%	8	775	-58.108%
2025-01-28	9.6800	9.6800	9.4500	9.4500	-9.047%	23	778	-50.794%
2025-01-27	10.5000	11.4500	10.3900	10.3900	-16.210%	9	778	-55.245%