Dark

SMCI20261218C50
SMCI Dec 18 2026 50.00 Call (SMCI261218C00050000)
option OPRA

EOD

Sep 17, 2026

3.32+61.165%(+1.26)461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.6200	3.6500	2.6200	3.3200	+61.165%	461	7,604	0.000%
2026-09-16	2.1500	2.2200	1.8000	2.0600	+8.421%	155	7,471	+61.165%
2026-09-15	2.4600	2.4600	1.9000	1.9000	-19.149%	285	7,450	+74.737%
2026-09-14	2.3200	2.7000	2.3200	2.3500	-30.882%	182	7,357	+41.277%
2026-09-11	2.5400	3.6000	2.5400	3.4000	+33.333%	1,115	7,285	-2.353%
2026-09-10	2.7000	3.0700	2.5500	2.5500	-18.269%	127	7,247	+30.196%
2026-09-09	3.6000	3.6500	3.1000	3.1200	-18.538%	199	7,288	+6.410%
2026-09-08	3.5700	4.3000	3.5500	3.8300	+8.499%	220	7,185	-13.316%
2026-09-04	3.0000	4.0000	2.9000	3.5300	+25.623%	336	7,110	-5.949%
2026-09-03	2.3500	2.8500	2.3000	2.8100	+23.246%	851	7,110	+18.149%
2026-09-02	2.7600	2.7600	2.1900	2.2800	-10.938%	379	7,568	+45.614%
2026-09-01	2.4900	2.5600	2.2800	2.5600	-7.581%	301	7,445	+29.688%
2026-08-31	2.5000	2.9300	2.5000	2.7700	-1.071%	281	7,444	+19.856%
2026-08-28	3.1500	3.2500	2.7500	2.8000	-17.647%	287	7,563	+18.571%
2026-08-27	3.6100	3.8000	3.1000	3.4000	+9.677%	142	7,496	-2.353%
2026-08-26	3.4000	3.4000	3.1000	3.1000	-13.889%	79	7,600	+7.097%
2026-08-25	2.4700	3.6500	2.4700	3.6000	+44.000%	150	7,562	-7.778%
2026-08-24	3.2900	3.3000	2.2500	2.5000	-24.242%	381	7,545	+32.800%
2026-08-21	3.2000	3.3100	3.0500	3.3000	0.000%	87	7,655	+0.606%
2026-08-20	3.1500	3.9500	2.8300	3.3000	+10.368%	126	7,645	+0.606%
2026-08-19	3.2500	3.4000	2.8800	2.9900	-11.799%	110	7,587	+11.037%
2026-08-18	3.7000	3.7000	3.0000	3.3900	-13.520%	123	7,626	-2.065%
2026-08-17	4.1000	4.1000	3.6500	3.9200	-15.880%	183	7,610	-15.306%
2026-08-14	4.6500	5.0500	4.3000	4.6600	-2.917%	159	7,585	-28.755%
2026-08-13	3.5000	5.9000	3.5000	4.8000	+28.000%	823	7,505	-30.833%
2026-08-12	2.8000	3.8000	2.8000	3.7500	+61.638%	690	7,681	-11.467%
2026-08-11	2.4000	2.5000	1.9300	2.3200	-2.929%	241	7,603	+43.103%
2026-08-10	3.0000	3.0000	2.3900	2.3900	+0.844%	139	7,532	+38.912%
2026-08-07	2.3000	2.4600	2.1000	2.3700	+12.857%	295	7,476	+40.084%
2026-08-06	2.5500	2.5500	2.1000	2.1000	-16.000%	71	7,562	+58.095%
2026-08-05	2.6200	2.6500	2.5000	2.5000	-11.348%	172	7,598	+32.800%
2026-08-04	2.2000	2.8500	2.0800	2.8200	+46.875%	835	7,549	+17.730%
2026-08-03	1.7300	1.9500	1.7000	1.9200	+4.918%	51	7,680	+72.917%
2026-07-31	1.9500	1.9500	1.6000	1.8300	+6.395%	228	7,695	+81.421%
2026-07-30	1.6000	1.8000	1.6000	1.7200	+26.471%	240	7,913	+93.023%
2026-07-29	1.7100	1.7100	1.3500	1.3600	-30.964%	848	7,912	+144.118%
2026-07-28	1.8200	1.9800	1.7000	1.9700	-13.596%	100	8,131	+68.528%
2026-07-27	2.4900	2.4900	1.9600	2.2800	-6.173%	457	8,149	+45.614%
2026-07-24	2.7900	2.8000	2.3300	2.4300	-11.636%	207	8,279	+36.626%
2026-07-23	2.5500	3.3000	2.5500	2.7500	+4.563%	839	8,189	+20.727%
2026-07-22	2.5000	3.2600	2.4400	2.6300	+87.857%	505	8,243	+26.236%
2026-07-21	1.3200	1.4400	1.2300	1.4000	+13.821%	122	8,235	+137.143%
2026-07-20	1.1500	1.2300	1.0700	1.2300	-3.906%	307	8,216	+169.919%
2026-07-17	1.2400	1.4000	1.1500	1.2800	-9.859%	203	8,148	+159.375%
2026-07-16	1.4800	1.5500	1.3000	1.4200	-18.391%	374	8,122	+133.803%
2026-07-15	1.8800	1.8800	1.6800	1.7400	-9.375%	11	8,046	+90.805%
2026-07-14	1.9800	2.0000	1.8500	1.9200	+1.053%	20	8,039	+72.917%
2026-07-13	2.0200	2.0500	1.9000	1.9000	-17.391%	13	8,041	+74.737%
2026-07-10	2.2600	2.4000	2.2600	2.3000	-3.361%	26	8,044	+44.348%
2026-07-09	2.5200	2.5700	2.3800	2.3800	+11.215%	34	8,068	+39.496%
2026-07-08	2.0400	2.1400	1.9400	2.1400	+18.889%	102	8,053	+55.140%
2026-07-07	2.0000	2.0000	1.7400	1.8000	-12.195%	652	8,060	+84.444%
2026-07-06	2.2500	2.2500	2.0500	2.0500	-3.302%	53	7,531	+61.951%
2026-07-02	2.6000	2.6000	2.0200	2.1200	-7.826%	179	7,546	+56.604%
2026-07-01	2.3700	2.5100	2.1600	2.3000	-16.667%	174	7,546	+44.348%
2026-06-30	2.5000	2.8500	2.4000	2.7600	+17.447%	54	7,496	+20.290%
2026-06-29	3.0500	3.1000	2.3500	2.3500	-21.667%	225	7,486	+41.277%
2026-06-26	3.3500	3.3900	2.9500	3.0000	-11.765%	129	7,445	+10.667%
2026-06-25	3.7500	3.7500	3.4000	3.4000	-9.091%	124	7,457	-2.353%
2026-06-24	4.2500	4.2500	3.6000	3.7400	-10.952%	31	7,481	-11.230%
2026-06-23	4.4500	4.7400	4.0700	4.2000	-20.755%	133	7,495	-20.952%
2026-06-22	3.7500	5.8500	3.7500	5.3000	+63.077%	502	7,553	-37.358%
2026-06-18	2.5800	3.2500	2.5200	3.2500	+39.485%	135	7,523	+2.154%
2026-06-17	2.7500	2.7700	2.3300	2.3300	-16.786%	104	7,523	+42.489%
2026-06-16	3.1500	3.1500	2.8000	2.8000	-15.152%	55	7,523	+18.571%
2026-06-15	3.6500	3.7000	3.2500	3.3000	0.000%	33	7,427	+0.606%
2026-06-12	3.5000	3.6100	3.2500	3.3000	-15.385%	176	7,427	+0.606%
2026-06-11	3.0000	3.9000	2.9000	3.9000	+30.000%	310	7,427	-14.872%
2026-06-10	5.1300	5.3000	3.0000	3.0000	-59.016%	1,190	7,333	+10.667%
2026-06-09	9.5300	9.5300	6.3400	7.3200	-23.829%	79	7,315	-54.645%
2026-06-08	8.6200	9.6100	8.3400	9.6100	+20.125%	141	7,298	-65.453%
2026-06-05	9.6000	9.6000	7.4000	8.0000	-26.673%	553	7,245	-58.500%
2026-06-04	10.6000	11.4000	10.2500	10.9100	-3.022%	822	7,636	-69.569%
2026-06-03	12.8000	12.8000	10.5200	11.2500	-16.974%	187	8,338	-70.489%
2026-06-02	12.9200	13.8500	12.4500	13.5500	+19.383%	526	8,404	-75.498%
2026-06-01	10.9500	12.1400	10.9500	11.3500	+4.705%	143	8,282	-70.749%
2026-05-29	9.5500	12.6800	9.5500	10.8400	+31.235%	1,592	7,439	-69.373%
2026-05-28	6.1000	9.4000	5.8000	8.2600	+40.956%	503	7,330	-59.806%
2026-05-27	6.1500	6.1500	5.5000	5.8600	+5.586%	162	7,222	-43.345%
2026-05-26	4.8600	6.0300	4.7500	5.5500	+19.355%	439	7,081	-40.180%
2026-05-22	4.1000	4.6500	4.1000	4.6500	+31.728%	51	7,136	-28.602%
2026-05-21	4.0000	4.0000	3.3500	3.5300	-8.312%	77	7,136	-5.949%
2026-05-20	3.3000	4.0100	3.3000	3.8500	+31.849%	796	7,136	-13.766%
2026-05-19	2.8300	3.0300	2.8300	2.9200	+3.915%	18	6,492	+13.699%
2026-05-18	2.6500	2.8200	2.5500	2.8100	-6.333%	90	6,492	+18.149%
2026-05-15	3.1000	3.1000	2.9000	3.0000	-16.667%	333	6,492	+10.667%
2026-05-14	3.2700	4.0000	3.2700	3.6000	+5.882%	289	6,450	-7.778%
2026-05-13	3.6000	3.7000	3.3500	3.4000	-6.849%	58	6,494	-2.353%
2026-05-12	3.7000	3.7000	3.1400	3.6500	-10.319%	27	6,494	-9.041%
2026-05-11	4.7000	5.0000	4.0700	4.0700	-12.473%	232	6,494	-18.428%
2026-05-08	3.7400	4.8000	3.7000	4.6500	+17.128%	304	6,560	-28.602%
2026-05-07	4.0000	4.6500	3.7700	3.9700	-8.314%	67	6,414	-16.373%
2026-05-06	3.1200	4.3300	2.9100	4.3300	+71.825%	551	6,416	-23.326%
2026-05-05	2.3600	2.5400	2.3000	2.5200	+12.500%	108	6,549	+31.746%
2026-05-04	2.4500	2.6000	2.2400	2.2400	+3.704%	759	6,484	+48.214%
2026-05-01	2.4000	2.4000	2.1600	2.1600	+8.000%	8	6,024	+53.704%
2026-04-29	2.2200	2.2200	2.0000	2.0000	-9.910%	22	6,024	+66.000%
2026-04-28	2.2400	2.2400	2.2200	2.2200	-5.932%	55	6,029	+49.550%
2026-04-27	2.5700	2.7000	2.3600	2.3600	-15.714%	13	5,979	+40.678%
2026-04-24	2.3500	2.8000	2.3400	2.8000	+35.922%	17	5,976	+18.571%
2026-04-23	2.0100	2.0600	2.0100	2.0600	-15.226%	3	5,977	+61.165%
2026-04-22	2.5000	2.5000	2.4300	2.4300	-5.078%	3	5,977	+36.626%
2026-04-21	2.6500	2.6500	2.4900	2.5600	+4.490%	13	5,972	+29.688%
2026-04-17	2.3000	2.4500	2.3000	2.4500	+0.823%	22	5,972	+35.510%
2026-04-16	2.0400	2.4300	1.9300	2.4300	+21.500%	112	5,952	+36.626%
2026-04-15	2.1000	2.1200	1.9400	2.0000	-2.439%	118	5,917	+66.000%
2026-04-14	1.9700	2.1800	1.9000	2.0500	+15.169%	59	5,928	+61.951%
2026-04-13	1.6500	1.8100	1.6400	1.7800	+4.706%	55	5,900	+86.517%
2026-04-10	1.6000	1.8500	1.6000	1.7000	+15.646%	181	5,902	+95.294%
2026-04-09	1.5000	1.5300	1.4600	1.4700	0.000%	46	5,796	+125.850%
2026-04-08	1.6500	1.6500	1.4000	1.4700	+4.255%	253	5,790	+125.850%
2026-04-07	1.4000	1.4700	1.4000	1.4100	+0.714%	46	5,736	+135.461%
2026-04-06	1.5000	1.5200	1.4000	1.4000	-10.256%	10	5,707	+137.143%
2026-04-02	1.3000	1.5700	1.2800	1.5600	+15.556%	31	5,720	+112.821%
2026-04-01	1.4900	1.4900	1.2500	1.3500	-2.878%	12	5,720	+145.926%
2026-03-31	1.3100	1.3900	1.2800	1.3900	+11.200%	255	5,723	+138.849%
2026-03-30	1.4100	1.4200	1.2500	1.2500	-9.420%	61	5,731	+165.600%
2026-03-27	1.5000	1.5500	1.3800	1.3800	-18.343%	122	5,741	+140.580%
2026-03-26	1.6400	1.6900	1.6400	1.6900	-10.106%	2	5,749	+96.450%
2026-03-25	1.8000	1.9000	1.7800	1.8800	+16.770%	25	5,751	+76.596%
2026-03-24	1.4000	1.6500	1.3500	1.6100	+0.625%	98	5,770	+106.211%
2026-03-23	1.2700	1.6000	1.1800	1.6000	+22.137%	777	5,753	+107.500%
2026-03-20	1.6200	1.7400	1.3100	1.3100	-55.593%	1,036	6,373	+153.435%
2026-03-19	2.9200	2.9500	2.7800	2.9500	-3.279%	441	6,797	+12.542%
2026-03-18	3.2500	3.2500	3.0000	3.0500	-15.278%	106	6,465	+8.852%
2026-03-17	3.6000	3.6000	3.6000	3.6000	+1.408%	1	6,428	-7.778%
2026-03-16	3.4500	3.5500	3.2000	3.5500	+10.938%	196	6,430	-6.479%
2026-03-13	3.3500	3.3500	3.1700	3.2000	-6.433%	6	6,549	+3.750%
2026-03-12	3.2500	3.4200	3.2500	3.4200	-3.116%	13	6,547	-2.924%
2026-03-11	3.8500	3.8500	3.5300	3.5300	-5.867%	244	6,545	-5.949%
2026-03-10	3.7500	3.7500	3.7500	3.7500	+1.078%	1	6,308	-11.467%
2026-03-09	3.3000	3.7100	3.2900	3.7100	+3.056%	18	6,308	-10.512%
2026-03-06	3.4500	3.9500	3.4500	3.6000	-3.485%	637	6,505	-7.778%
2026-03-05	4.0000	4.2500	3.7300	3.7300	-5.089%	3,180	5,905	-10.992%
2026-03-04	3.5600	4.1000	3.5600	3.9300	+15.588%	47	2,945	-15.522%
2026-03-03	3.4000	3.4000	3.2000	3.4000	-9.333%	36	2,956	-2.353%
2026-03-02	3.6100	3.7500	3.6100	3.7500	-3.846%	5	2,945	-11.467%
2026-02-27	4.0000	4.1000	3.9000	3.9000	+8.333%	15	2,944	-14.872%
2026-02-26	3.7000	3.7000	3.6000	3.6000	-20.000%	33	2,949	-7.778%
2026-02-25	3.9500	4.5700	3.9500	4.5000	+23.288%	208	3,091	-26.222%
2026-02-24	3.5500	3.6500	3.5000	3.6500	+2.817%	198	3,091	-9.041%
2026-02-23	4.0000	4.0000	3.5500	3.5500	-11.250%	32	3,257	-6.479%
2026-02-20	4.0000	4.2000	3.9900	4.0000	0.000%	25	3,269	-17.000%
2026-02-19	3.8700	4.0300	3.8000	4.0000	+14.943%	792	3,278	-17.000%
2026-02-18	3.5000	3.5000	3.4800	3.4800	-2.793%	11	3,682	-4.598%
2026-02-17	3.5000	3.5900	3.2500	3.5800	-0.556%	90	3,693	-7.263%
2026-02-13	3.8000	3.8500	3.6000	3.6000	-4.509%	25	3,647	-7.778%
2026-02-12	3.7900	3.7900	3.7000	3.7700	-9.157%	8	3,647	-11.936%
2026-02-11	4.6500	4.6500	4.1500	4.1500	-17.000%	39	3,643	-20.000%
2026-02-10	5.0500	5.0500	4.9000	5.0000	+1.215%	9	3,646	-33.600%
2026-02-09	4.8000	4.9400	4.6500	4.9400	-5.000%	13	3,646	-32.794%
2026-02-06	4.3500	5.3000	4.3500	5.2000	+35.065%	278	3,657	-36.154%
2026-02-05	4.5700	4.5700	3.8500	3.8500	-23.762%	434	3,519	-13.766%
2026-02-04	4.8000	5.6300	4.4500	5.0500	+41.457%	514	3,278	-34.257%
2026-02-03	3.7500	3.7500	3.5700	3.5700	-5.053%	80	2,945	-7.003%
2026-02-02	3.6500	4.0000	3.6500	3.7600	+4.444%	49	2,940	-11.702%
2026-01-30	3.9000	3.9000	3.6000	3.6000	-4.000%	31	2,933	-7.778%
2026-01-29	4.1000	4.1000	3.7500	3.7500	-14.773%	13	2,932	-11.467%
2026-01-28	4.3200	4.5900	4.3200	4.4000	+3.286%	129	2,932	-24.545%
2026-01-27	4.0000	4.3000	3.8500	4.2600	+4.156%	30	2,866	-22.066%
2026-01-26	4.4000	4.4000	4.0900	4.0900	-7.045%	29	2,852	-18.826%
2026-01-23	4.7300	4.7300	4.4000	4.4000	-7.563%	47	2,832	-24.545%
2026-01-22	4.9700	5.1000	4.7600	4.7600	+3.478%	17	2,803	-30.252%
2026-01-21	4.4700	4.6800	4.4700	4.6000	+8.491%	20	2,803	-27.826%
2026-01-20	4.4500	4.4500	3.8700	4.2400	-16.863%	19	2,805	-21.698%
2026-01-16	3.8500	5.1000	3.8500	5.1000	+40.110%	178	2,709	-34.902%
2026-01-15	3.5000	3.7000	3.4500	3.6400	+13.750%	32	2,709	-8.791%
2026-01-14	3.2800	3.3100	3.2000	3.2000	-1.538%	17	2,698	+3.750%
2026-01-13	3.7000	3.7000	3.0100	3.2500	-13.333%	71	2,694	+2.154%
2026-01-12	3.7500	3.8500	3.7000	3.7500	-6.250%	353	2,652	-11.467%
2026-01-09	3.8000	4.0000	3.6400	4.0000	+10.193%	540	2,466	-17.000%
2026-01-08	3.6500	3.6800	3.5500	3.6300	-1.892%	18	2,471	-8.540%
2026-01-07	3.8400	3.8400	3.7000	3.7000	-5.128%	11	2,480	-10.270%
2026-01-06	3.7700	3.9000	3.5700	3.9000	+1.299%	14	2,480	-14.872%
2026-01-05	4.2800	4.2800	3.7500	3.8500	-7.229%	41	2,480	-13.766%
2026-01-02	3.8500	4.2000	3.8500	4.1500	+24.625%	56	2,480	-20.000%
2025-12-31	3.3900	3.5000	3.3300	3.3300	-4.857%	17	2,472	-0.300%
2025-12-30	3.7300	3.7300	3.5000	3.5000	-5.405%	27	2,472	-5.143%
2025-12-29	3.8000	3.8100	3.6000	3.7000	-5.128%	12	2,458	-10.270%
2025-12-26	3.7500	3.9000	3.7500	3.9000	+1.828%	12	2,459	-14.872%
2025-12-24	3.8500	3.8500	3.8000	3.8300	-0.519%	30	2,455	-13.316%
2025-12-23	3.9300	3.9500	3.8500	3.8500	-7.005%	47	2,455	-13.766%
2025-12-22	4.3500	4.3500	4.1300	4.1400	-3.944%	10	2,436	-19.807%
2025-12-19	3.9000	4.3100	3.8800	4.3100	+17.120%	17	2,436	-22.970%
2025-12-18	3.9500	4.0500	3.6800	3.6800	-5.641%	17	2,430	-9.783%
2025-12-17	4.4100	4.4100	3.9000	3.9000	-13.333%	29	2,428	-14.872%
2025-12-16	4.5200	4.7500	4.3000	4.5000	0.000%	17	2,415	-26.222%
2025-12-15	5.0000	5.0000	4.5000	4.5000	-10.000%	12	2,416	-26.222%
2025-12-12	5.5000	5.5600	5.0000	5.0000	-8.257%	19	2,423	-33.600%
2025-12-11	5.4200	5.5000	5.2500	5.4500	-10.509%	13	2,416	-39.083%
2025-12-10	5.9000	6.2500	5.9000	6.0900	-0.164%	21	2,413	-45.484%
2025-12-09	6.1900	6.1900	6.0600	6.1000	-3.937%	24	2,411	-45.574%
2025-12-08	6.1800	6.5000	6.1000	6.3500	+4.098%	66	2,399	-47.717%
2025-12-05	5.7500	6.1000	5.7500	6.1000	+4.274%	8	2,411	-45.574%
2025-12-04	5.5400	5.9000	5.5400	5.8500	+4.464%	12	2,406	-43.248%
2025-12-03	5.4600	5.6000	5.4200	5.6000	+2.752%	29	2,417	-40.714%
2025-12-02	6.0000	6.0500	5.4000	5.4500	-4.887%	217	2,417	-39.083%
2025-12-01	5.6100	5.7500	5.5000	5.7300	-1.207%	132	2,550	-42.059%
2025-11-28	5.7500	5.8000	5.6700	5.8000	+2.655%	14	2,510	-42.759%
2025-11-26	6.0000	6.0000	5.6000	5.6500	+3.670%	8	2,510	-41.239%
2025-11-25	5.5500	5.5500	5.2800	5.4500	-9.167%	52	2,510	-39.083%
2025-11-24	5.6500	6.0000	5.6500	6.0000	+4.348%	53	2,552	-44.667%
2025-11-21	5.8500	5.8700	5.3800	5.7500	+4.545%	307	2,534	-42.261%
2025-11-20	6.9500	6.9500	5.5000	5.5000	-17.293%	69	2,422	-39.636%
2025-11-19	7.0000	7.0000	6.4000	6.6500	-7.382%	16	2,373	-50.075%
2025-11-18	6.5000	7.3800	6.5000	7.1800	+8.788%	34	2,373	-53.760%
2025-11-17	7.3000	7.3700	6.4300	6.6000	-17.500%	206	2,356	-49.697%
2025-11-14	6.5000	8.0000	6.5000	8.0000	+11.111%	43	2,297	-58.500%
2025-11-13	7.6500	7.6500	7.0000	7.2000	-14.793%	69	2,270	-53.889%
2025-11-12	8.8000	8.8000	8.4500	8.4500	-6.111%	12	2,238	-60.710%
2025-11-11	9.2300	9.2300	8.8200	9.0000	-9.548%	26	2,230	-63.111%
2025-11-10	10.5000	10.5000	9.8000	9.9500	+3.109%	56	2,219	-66.633%
2025-11-07	9.6500	9.6800	8.9600	9.6500	-3.500%	34	2,178	-65.596%
2025-11-06	11.0500	11.0500	10.0000	10.0000	-9.091%	71	2,167	-66.800%
2025-11-05	13.4500	13.4500	11.0000	11.0000	-24.138%	297	2,213	-69.818%
2025-11-04	15.5000	15.7900	14.5000	14.5000	-14.706%	9	2,173	-77.103%
2025-11-03	17.9500	18.0300	17.0000	17.0000	-2.299%	5	2,163	-80.471%
2025-10-31	17.3600	18.4500	16.8400	17.4000	+0.288%	69	2,163	-80.920%
2025-10-30	17.6500	17.6500	16.8500	17.3500	-5.346%	35	2,159	-80.865%
2025-10-29	18.5500	18.5500	18.3300	18.3300	+3.268%	2	2,131	-81.888%
2025-10-28	17.6500	18.3000	17.4300	17.7500	+8.896%	155	2,131	-81.296%
2025-10-27	16.0900	16.6500	16.0900	16.3000	+7.947%	160	2,143	-79.632%
2025-10-24	15.1000	15.5400	14.9000	15.1000	+3.923%	29	2,143	-78.013%
2025-10-23	16.5700	16.5700	14.3500	14.5300	-17.349%	51	2,138	-77.151%
2025-10-22	18.4600	18.4600	17.0000	17.5800	-14.867%	18	2,128	-81.115%
2025-10-20	20.6500	20.6500	20.6500	20.6500	+15.042%	1	2,123	-83.923%
2025-10-17	18.5600	18.5600	17.4500	17.9500	-9.526%	95	2,123	-81.504%
2025-10-16	19.8400	19.8400	19.8400	19.8400	+4.421%	1	2,205	-83.266%
2025-10-15	19.0000	19.0000	19.0000	19.0000	+5.030%	1	2,205	-82.526%
2025-10-14	19.2000	19.2000	18.0900	18.0900	-6.269%	11	2,205	-81.647%
2025-10-13	19.5000	19.6900	19.3000	19.3000	+6.925%	74	2,202	-82.798%
2025-10-10	20.6700	20.6700	18.0500	18.0500	-17.955%	17	2,138	-81.607%
2025-10-09	21.4800	22.1000	21.4500	22.0000	-1.566%	10	2,138	-84.909%
2025-10-08	20.8000	22.3500	20.8000	22.3500	+14.851%	13	2,140	-85.145%
2025-10-07	20.2000	20.9400	18.7500	19.4600	+3.566%	15	2,142	-82.939%
2025-10-06	18.4800	19.2900	18.4800	18.7900	+15.418%	14	2,142	-82.331%
2025-10-03	17.0000	17.0200	15.9000	16.2800	-4.235%	47	2,146	-79.607%
2025-10-02	16.0000	17.0000	16.0000	17.0000	+10.032%	25	2,122	-80.471%
2025-10-01	14.3000	15.4500	14.3000	15.4500	+16.165%	33	2,121	-78.511%
2025-09-30	13.3700	13.3700	13.0000	13.3000	+8.130%	18	2,100	-75.038%
2025-09-29	12.9500	13.0000	12.3000	12.3000	+3.361%	5	2,095	-73.008%
2025-09-26	11.9000	11.9000	11.7000	11.9000	-7.752%	25	2,095	-72.101%
2025-09-25	11.7000	12.9000	11.2500	12.9000	+1.176%	10	2,079	-74.264%
2025-09-24	13.0200	13.1500	12.7500	12.7500	+1.675%	4	2,078	-73.961%
2025-09-23	12.9000	12.9500	12.2500	12.5400	-0.713%	60	2,077	-73.525%
2025-09-22	12.3000	13.8000	12.3000	12.6300	+6.313%	53	2,078	-73.713%
2025-09-19	12.0000	12.1500	11.8800	11.8800	0.000%	25	2,066	-72.054%
2025-09-18	11.3000	11.8800	11.3000	11.8800	+8.991%	16	2,074	-72.054%
2025-09-17	11.0200	11.0500	10.8800	10.9000	-2.242%	9	2,083	-69.541%
2025-09-16	11.2700	11.2700	11.1500	11.1500	-4.701%	6	2,086	-70.224%
2025-09-15	10.9900	11.7000	10.9600	11.7000	+4.464%	18	2,089	-71.624%
2025-09-12	11.2200	11.5100	11.2000	11.2000	+5.263%	83	2,094	-70.357%
2025-09-11	10.6200	10.6900	10.6200	10.6400	+0.853%	9	2,145	-68.797%
2025-09-10	10.4200	10.7000	10.4200	10.5500	+10.471%	80	2,143	-68.531%
2025-09-09	8.3400	9.5500	8.3400	9.5500	+15.758%	11	2,136	-65.236%
2025-09-08	8.6500	8.6500	8.2500	8.2500	-5.714%	7	2,135	-59.758%
2025-09-04	8.4800	8.7500	8.4800	8.7500	+6.061%	11	2,139	-62.057%
2025-09-03	9.0000	9.0000	8.2500	8.2500	-3.958%	70	2,143	-59.758%
2025-09-02	8.6000	8.7500	8.5000	8.5900	-8.617%	49	2,134	-61.350%
2025-08-29	9.7300	9.7300	9.4000	9.4000	-11.737%	24	2,120	-64.681%
2025-08-28	11.3000	11.3000	10.6100	10.6500	-3.182%	157	2,120	-68.826%
2025-08-27	11.1500	11.1700	11.0000	11.0000	+0.640%	47	2,150	-69.818%
2025-08-26	10.7300	10.9500	10.7300	10.9300	+0.923%	17	2,150	-69.625%
2025-08-22	10.4100	10.8500	10.4100	10.8300	+9.949%	4	2,135	-69.344%
2025-08-21	10.2300	10.2300	9.8500	9.8500	-2.956%	41	2,136	-66.294%
2025-08-20	9.9000	10.1500	9.9000	10.1500	-5.581%	2	2,102	-67.291%
2025-08-19	11.1000	11.1500	10.7500	10.7500	-8.511%	1,307	2,100	-69.116%
2025-08-15	11.6000	11.8000	11.5000	11.7500	-2.893%	137	2,938	-71.745%
2025-08-14	11.8500	12.1000	11.8500	12.1000	-6.202%	54	3,072	-72.562%
2025-08-13	13.0000	13.0000	12.3500	12.9000	+1.335%	11	3,062	-74.264%
2025-08-12	12.1500	12.7600	12.1500	12.7300	+0.632%	8	3,060	-73.920%
2025-08-11	12.4000	12.8500	12.4000	12.6500	+4.115%	1,376	3,062	-73.755%
2025-08-08	13.5000	13.5000	12.0000	12.1500	-11.184%	95	2,380	-72.675%
2025-08-07	14.5000	15.3000	13.6800	13.6800	-0.146%	10	2,385	-75.731%
2025-08-06	14.4000	14.7500	12.6100	13.7000	-38.839%	177	2,387	-75.766%
2025-08-05	22.4000	22.4000	22.4000	22.4000	-3.656%	3	2,381	-85.179%
2025-08-04	22.8500	23.2500	22.8500	23.2500	+9.515%	19	2,381	-85.720%
2025-08-01	21.5600	21.7600	21.1900	21.2300	-15.080%	6	2,385	-84.362%
2025-07-31	25.4500	25.4500	25.0000	25.0000	+2.585%	12	2,387	-86.720%
2025-07-30	23.8900	25.5000	23.8900	24.3700	+7.594%	86	2,392	-86.377%
2025-07-29	23.9000	24.8300	22.6500	22.6500	-3.205%	50	2,451	-85.342%
2025-07-28	20.4500	23.4000	20.4500	23.4000	+24.800%	28	2,463	-85.812%
2025-07-25	18.5000	18.7500	18.5000	18.7500	+2.013%	12	2,484	-82.293%
2025-07-24	18.5500	18.5500	18.3800	18.3800	+4.432%	2	2,484	-81.937%
2025-07-23	17.6700	17.6700	17.6000	17.6000	+6.024%	4	2,483	-81.136%
2025-07-22	17.7400	17.7400	16.4100	16.6000	-7.829%	49	2,483	-80.000%
2025-07-21	18.7100	18.7500	17.8000	18.0100	-1.098%	4	2,488	-81.566%
2025-07-18	19.3700	19.6000	18.1100	18.2100	-4.909%	52	2,488	-81.768%
2025-07-17	19.5500	20.0500	19.1500	19.1500	-0.777%	55	2,484	-82.663%
2025-07-16	19.6900	19.6900	19.2500	19.3000	-3.980%	19	2,487	-82.798%
2025-07-15	19.8500	20.4000	19.1000	20.1000	+11.605%	58	2,501	-83.483%
2025-07-14	17.3000	18.0100	17.3000	18.0100	+3.328%	11	2,504	-81.566%
2025-07-11	17.6600	18.0500	17.4300	17.4300	-5.528%	132	2,500	-80.952%
2025-07-10	18.7000	18.8700	18.1000	18.4500	+1.990%	48	2,496	-82.005%
2025-07-09	17.3700	18.2000	17.3000	18.0900	+1.061%	209	2,466	-81.647%
2025-07-08	17.4000	17.9000	17.4000	17.9000	+10.494%	30	2,363	-81.453%
2025-07-07	17.1700	17.5500	16.0200	16.2000	-9.548%	36	2,353	-79.506%
2025-07-03	17.9100	17.9100	17.9100	17.9100	+1.473%	1	2,324	-81.463%
2025-07-02	16.7500	17.6500	16.7500	17.6500	+1.671%	70	2,324	-81.190%
2025-07-01	17.1500	17.3600	16.6000	17.3600	-6.415%	6	2,394	-80.876%
2025-06-30	18.2500	19.0200	18.0000	18.5500	+7.536%	70	2,394	-82.102%
2025-06-27	18.6500	18.6500	17.2500	17.2500	-5.995%	11	2,379	-80.754%
2025-06-26	16.7900	18.5000	16.5600	18.3500	+12.577%	82	2,381	-81.907%
2025-06-25	15.7500	16.3000	15.5800	16.3000	+17.266%	12	2,328	-79.632%
2025-06-24	13.4000	14.0000	13.4000	13.9000	+5.303%	13	2,324	-76.115%
2025-06-23	14.2000	14.4000	13.2000	13.2000	-12.698%	104	2,313	-74.848%
2025-06-20	15.9600	16.1300	15.1200	15.1200	-0.852%	112	2,211	-78.042%
2025-06-18	15.0000	15.9000	15.0000	15.2500	+4.595%	29	2,196	-78.230%
2025-06-17	14.5800	14.5800	14.5800	14.5800	+10.287%	4	2,196	-77.229%
2025-06-13	13.6500	13.6500	13.2000	13.2200	-9.452%	58	2,189	-74.887%
2025-06-12	14.9500	14.9500	14.6000	14.6000	-1.351%	26	2,165	-77.260%
2025-06-11	15.0700	15.0700	14.8000	14.8000	+5.338%	13	2,164	-77.568%
2025-06-10	14.1500	14.1500	14.0500	14.0500	-1.748%	7	2,162	-76.370%
2025-06-09	14.1500	14.4800	14.1500	14.3000	+3.175%	4	2,167	-76.783%
2025-06-05	15.0000	15.0000	13.8600	13.8600	-8.816%	12	2,167	-76.046%
2025-06-04	14.6000	15.4500	14.6000	15.2000	+4.828%	120	2,143	-78.158%
2025-06-03	14.5000	14.5000	14.5000	14.5000	+10.266%	2	2,143	-77.103%
2025-06-02	12.9500	13.1500	12.9500	13.1500	+1.780%	308	2,143	-74.753%
2025-05-30	12.6200	12.9200	12.6200	12.9200	-7.516%	26	2,344	-74.303%
2025-05-29	13.9700	13.9700	13.9700	13.9700	-1.620%	1	2,346	-76.235%
2025-05-28	14.2000	14.2000	14.1500	14.2000	-5.017%	3	2,347	-76.620%
2025-05-27	13.7700	14.9500	13.7700	14.9500	+11.985%	21	2,347	-77.793%
2025-05-23	12.7200	13.3500	12.7200	13.3500	-6.184%	30	2,346	-75.131%
2025-05-22	14.3000	14.3000	14.2300	14.2300	-9.363%	1,373	2,346	-76.669%
2025-05-21	15.5200	15.7000	15.0500	15.7000	+6.803%	10	3,062	-78.854%
2025-05-20	16.0000	16.0000	14.7000	14.7000	-12.448%	21	3,064	-77.415%
2025-05-19	16.8500	16.8500	16.7500	16.7900	-3.506%	22	3,064	-80.226%
2025-05-16	17.0200	18.3500	17.0100	17.4000	+7.143%	2,960	3,066	-80.920%
2025-05-15	16.4000	16.7500	15.0000	16.2400	-5.855%	84	1,734	-79.557%
2025-05-14	16.7500	18.0500	15.1500	17.2500	+43.990%	1,177	1,736	-80.754%
2025-05-13	10.4500	11.9800	10.4500	11.9800	+38.497%	76	2,687	-72.287%
2025-05-12	9.2000	9.2000	8.5200	8.6500	+6.135%	5	2,632	-61.618%
2025-05-09	8.1500	8.1500	8.1500	8.1500	-1.807%	24	2,630	-59.264%
2025-05-08	8.3000	8.3000	8.3000	8.3000	+3.750%	1	2,630	-60.000%
2025-05-07	8.3000	8.3000	7.8500	8.0000	-13.043%	25	2,630	-58.500%
2025-05-06	8.8500	9.2500	8.8500	9.2000	-1.075%	6	2,632	-63.913%
2025-05-02	9.3000	9.3000	9.3000	9.3000	+2.198%	2	2,635	-64.301%
2025-05-01	9.1000	9.1900	9.1000	9.1000	+12.346%	6	2,635	-63.516%
2025-04-30	7.0000	8.2000	7.0000	8.1000	-26.697%	43	2,636	-59.012%
2025-04-29	11.0000	11.1100	10.8500	11.0500	-0.181%	17	2,604	-69.955%
2025-04-28	11.0700	11.0700	11.0700	11.0700	+3.944%	2	2,599	-70.009%
2025-04-25	11.0500	11.0500	10.6500	10.6500	+9.794%	14	2,597	-68.826%
2025-04-24	9.7000	9.7000	9.7000	9.7000	+7.778%	6	2,597	-65.773%
2025-04-23	10.0000	10.0000	9.0000	9.0000	+13.208%	53	2,597	-63.111%
2025-04-22	7.8900	8.0000	7.7000	7.9500	+7.432%	29	2,596	-58.239%
2025-04-21	7.9500	7.9500	7.3000	7.4000	-11.905%	336	2,569	-55.135%
2025-04-17	8.0600	8.4000	8.0000	8.4000	-10.638%	90	2,599	-60.476%
2025-04-15	9.7500	9.7500	9.4000	9.4000	-6.931%	195	2,599	-64.681%
2025-04-14	10.7300	10.7300	10.1000	10.1000	+3.590%	13	2,570	-67.129%
2025-04-11	10.0500	10.0500	9.3000	9.7500	-0.510%	174	2,571	-65.949%
2025-04-10	10.2000	10.2000	9.6800	9.8000	-19.008%	8	2,571	-66.122%
2025-04-09	9.8000	12.1000	8.3000	12.1000	+28.042%	738	2,570	-72.562%
2025-04-08	10.6000	10.9700	9.4500	9.4500	-7.805%	407	1,980	-64.868%
2025-04-07	7.7500	10.6800	7.7500	10.2500	+24.092%	96	1,750	-67.610%
2025-04-04	8.0700	8.2600	7.9500	8.2600	-13.958%	48	1,745	-59.806%
2025-04-03	9.5500	9.7100	9.4500	9.6000	-12.727%	185	1,723	-65.417%
2025-04-02	10.7300	11.5700	10.7300	11.0000	+1.382%	29	1,606	-69.818%
2025-04-01	10.9500	11.2700	10.8500	10.8500	+1.878%	5	1,606	-69.401%
2025-03-31	10.0700	10.6500	10.0700	10.6500	-3.182%	10	1,604	-68.826%
2025-03-28	11.4600	11.4600	11.0000	11.0000	-3.509%	34	1,604	-69.818%
2025-03-27	11.9100	11.9500	11.4000	11.4000	-9.163%	15	1,594	-70.877%
2025-03-26	14.0000	14.0000	12.5300	12.5500	-19.241%	24	1,587	-73.546%
2025-03-24	14.6000	15.7000	14.2500	15.5400	-3.478%	28	1,581	-78.636%
2025-03-21	14.8400	16.2500	14.8400	16.1000	+15.827%	18	1,582	-79.379%
2025-03-20	13.9000	13.9000	13.9000	13.9000	-6.397%	1	1,582	-76.115%
2025-03-19	14.3500	14.8500	14.2000	14.8500	+7.220%	8	1,581	-77.643%
2025-03-18	14.1000	14.1000	13.8500	13.8500	-11.727%	2	1,583	-76.029%
2025-03-14	16.2000	16.2000	15.6900	15.6900	+5.302%	16	1,583	-78.840%
2025-03-13	15.3400	15.5000	14.8600	14.9000	-12.353%	9	1,576	-77.718%
2025-03-12	17.2000	17.7900	17.0000	17.0000	+6.250%	12	1,576	-80.471%