Dark

SMCI20261218C70
SMCI Dec 18 2026 70.00 Call (SMCI261218C00070000)
option OPRA

EOD

Sep 17, 2026

1.04+55.224%(+0.37)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0000	1.1000	1.0000	1.0400	+55.224%	17	2,899	0.000%
2026-09-16	0.6700	0.7000	0.6400	0.6700	+4.688%	46	2,888	+55.224%
2026-09-15	0.6700	0.6700	0.6400	0.6400	-20.000%	198	2,886	+62.500%
2026-09-14	0.7800	0.8700	0.7700	0.8000	-25.926%	18	2,949	+30.000%
2026-09-11	0.7500	1.1600	0.7500	1.0800	+38.462%	50	2,947	-3.704%
2026-09-10	1.2000	1.2000	0.7800	0.7800	-29.091%	42	2,903	+33.333%
2026-09-09	1.1300	1.1300	1.1000	1.1000	-16.031%	16	2,927	-5.455%
2026-09-08	1.2000	1.5000	1.2000	1.3100	+12.931%	55	2,940	-20.611%
2026-09-04	0.8900	1.2800	0.8900	1.1600	+33.333%	125	2,836	-10.345%
2026-09-03	0.7400	0.8700	0.7000	0.8700	+29.851%	11	2,836	+19.540%
2026-09-02	0.7400	0.7400	0.6700	0.6700	-14.103%	170	2,835	+55.224%
2026-09-01	0.7500	0.8000	0.7200	0.7800	-13.333%	63	2,685	+33.333%
2026-08-31	0.9000	0.9000	0.9000	0.9000	+5.882%	10	2,706	+15.556%
2026-08-28	1.0600	1.1500	0.8500	0.8500	-32.000%	30	2,696	+22.353%
2026-08-27	1.2500	1.2500	1.2500	1.2500	+10.619%	4	2,680	-16.800%
2026-08-26	1.1300	1.1300	1.1300	1.1300	-11.024%	18	2,676	-7.965%
2026-08-25	1.2200	1.2800	1.2100	1.2700	+54.878%	36	2,676	-18.110%
2026-08-24	0.8200	0.8200	0.8200	0.8200	-28.696%	3	2,651	+26.829%
2026-08-21	1.1200	1.1500	1.1000	1.1500	-4.959%	9	2,654	-9.565%
2026-08-20	1.3400	1.3400	1.1800	1.2100	+8.036%	22	2,647	-14.050%
2026-08-19	1.1500	1.2000	1.1200	1.1200	-10.400%	11	2,632	-7.143%
2026-08-18	1.1600	1.2500	1.1600	1.2500	-18.301%	13	2,633	-16.800%
2026-08-17	1.5800	1.5800	1.4400	1.5300	-18.617%	7	2,638	-32.026%
2026-08-14	2.0000	2.0100	1.7900	1.8800	-6.000%	161	2,636	-44.681%
2026-08-13	1.5500	2.5000	1.5500	2.0000	+40.845%	137	2,627	-48.000%
2026-08-12	1.0100	1.4900	1.0100	1.4200	+59.551%	93	2,577	-26.761%
2026-08-11	1.0700	1.0700	0.8900	0.8900	-25.833%	35	2,540	+16.854%
2026-08-10	1.2000	1.2000	1.2000	1.2000	+23.711%	1	2,510	-13.333%
2026-08-07	0.9800	0.9800	0.9700	0.9700	-17.797%	15	2,510	+7.216%
2026-08-05	1.1800	1.1800	1.1800	1.1800	+5.357%	5	2,496	-11.864%
2026-08-04	0.9000	1.1200	0.8400	1.1200	+55.556%	24	2,496	-7.143%
2026-08-03	0.6800	0.7200	0.6800	0.7200	+2.857%	8	2,486	+44.444%
2026-07-31	0.7000	0.7000	0.6700	0.7000	+7.692%	23	2,479	+48.571%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-2.985%	1	2,460	+60.000%
2026-07-29	0.6600	0.6700	0.6300	0.6700	-11.842%	3	2,459	+55.224%
2026-07-28	0.7700	0.7700	0.7300	0.7600	-26.923%	5	2,460	+36.842%
2026-07-27	1.0400	1.0400	1.0400	1.0400	-2.804%	1	2,462	0.000%
2026-07-24	1.1100	1.1100	1.0700	1.0700	-26.207%	2	2,462	-2.804%
2026-07-23	1.3600	1.4500	1.2000	1.4500	+6.618%	10	2,463	-28.276%
2026-07-22	1.3300	1.4700	1.3300	1.3600	+142.857%	92	2,466	-23.529%
2026-07-21	0.5400	0.6200	0.5400	0.5600	+1.818%	25	2,465	+85.714%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,480	+89.091%
2026-07-17	0.7600	0.7600	0.5000	0.5000	-19.355%	17	2,481	+108.000%
2026-07-16	0.6500	0.6500	0.6200	0.6200	-29.545%	14	2,466	+67.742%
2026-07-13	1.0000	1.0000	0.8800	0.8800	-20.000%	21	2,470	+18.182%
2026-07-10	1.1000	1.1000	1.1000	1.1000	+0.917%	2	2,490	-5.455%
2026-07-09	1.1000	1.1000	1.0900	1.0900	+36.250%	11	2,488	-4.587%
2026-07-07	0.9000	0.9000	0.8000	0.8000	-15.789%	20	2,497	+30.000%
2026-07-06	0.9900	0.9900	0.9500	0.9500	-3.061%	7	2,507	+9.474%
2026-07-02	0.9800	1.0000	0.9800	0.9800	-24.615%	8	2,499	+6.122%
2026-06-30	1.3000	1.3000	1.3000	1.3000	+23.810%	1	2,499	-20.000%
2026-06-29	1.2500	1.2500	1.0500	1.0500	-32.258%	25	2,498	-0.952%
2026-06-26	1.5500	1.5500	1.5500	1.5500	-9.884%	2	2,520	-32.903%
2026-06-25	1.6800	1.7200	1.6800	1.7200	-3.371%	36	2,522	-39.535%
2026-06-24	1.9600	1.9600	1.6600	1.7800	-19.091%	8	2,558	-41.573%
2026-06-23	2.3400	2.3400	2.1500	2.2000	-24.399%	49	2,559	-52.727%
2026-06-22	1.8400	3.0000	1.8400	2.9100	+99.315%	40	2,560	-64.261%
2026-06-18	1.3300	1.5400	1.3300	1.4600	+19.672%	35	2,602	-28.767%
2026-06-17	1.2600	1.2600	1.2200	1.2200	-10.294%	164	2,602	-14.754%
2026-06-16	1.2900	1.3900	1.2900	1.3600	-11.111%	12	2,602	-23.529%
2026-06-15	1.5000	1.6000	1.5000	1.5300	-3.165%	59	2,602	-32.026%
2026-06-12	1.8000	1.8000	1.5800	1.5800	-17.708%	2	2,602	-34.177%
2026-06-11	1.3800	1.9200	1.3500	1.9200	+28.859%	40	2,602	-45.833%
2026-06-10	2.5000	2.7000	1.4500	1.4900	-60.789%	268	2,613	-30.201%
2026-06-09	4.2000	4.2000	3.3000	3.8000	-22.290%	13	2,744	-72.632%
2026-06-08	5.1200	5.1200	4.3400	4.8900	+22.556%	44	2,755	-78.732%
2026-06-05	4.5400	4.5400	3.8800	3.9900	-36.667%	16	2,775	-73.935%
2026-06-04	5.7400	6.3000	5.7400	6.3000	+3.279%	6	2,778	-83.492%
2026-06-03	6.9500	7.0000	6.1000	6.1000	-21.493%	529	2,778	-82.951%
2026-06-02	7.1000	8.1000	7.1000	7.7700	+14.265%	145	3,013	-86.615%
2026-06-01	6.5800	6.9300	6.1500	6.8000	+10.569%	620	3,043	-84.706%
2026-05-29	6.0500	7.5000	6.0500	6.1500	+28.125%	47	2,506	-83.089%
2026-05-28	3.0100	5.3000	3.0100	4.8000	+48.607%	278	2,488	-78.333%
2026-05-27	3.1600	3.2300	2.9200	3.2300	+4.194%	68	2,284	-67.802%
2026-05-26	2.4900	3.1000	2.4900	3.1000	+37.168%	58	2,305	-66.452%
2026-05-22	2.0500	2.4000	2.0500	2.2600	+37.805%	541	2,255	-53.982%
2026-05-21	1.7900	1.7900	1.6400	1.6400	-17.588%	7	2,233	-36.585%
2026-05-20	1.9000	1.9900	1.9000	1.9900	+50.758%	51	2,233	-47.739%
2026-05-18	1.4600	1.4600	1.2500	1.3200	-12.000%	13	2,264	-21.212%
2026-05-15	1.7200	1.7200	1.5000	1.5000	-21.875%	2	2,264	-30.667%
2026-05-14	2.0000	2.0000	1.9200	1.9200	+21.519%	6	2,256	-45.833%
2026-05-13	1.5800	1.5800	1.5800	1.5800	-7.602%	1	2,250	-34.177%
2026-05-12	1.7500	1.7500	1.5600	1.7100	-16.990%	9	2,250	-39.181%
2026-05-11	2.4300	2.4300	2.0600	2.0600	-10.435%	103	2,250	-49.515%
2026-05-08	1.9700	2.3000	1.9700	2.3000	+15.000%	29	2,221	-54.783%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-4.762%	25	2,220	-48.000%
2026-05-06	1.7500	2.1000	1.5400	2.1000	+75.000%	60	2,220	-50.476%
2026-05-04	1.2500	1.2500	1.1700	1.2000	+13.208%	23	2,229	-13.333%
2026-05-01	1.0600	1.0600	1.0600	1.0600	+1.923%	10	2,217	-1.887%
2026-04-28	1.0400	1.0400	1.0400	1.0400	-19.380%	5	2,217	0.000%
2026-04-24	1.3000	1.3000	1.2900	1.2900	+46.591%	3	2,217	-19.380%
2026-04-23	0.8800	0.8800	0.8800	0.8800	-26.667%	1	2,218	+18.182%
2026-04-22	1.2000	1.2000	1.2000	1.2000	+20.000%	50	2,217	-13.333%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-1.961%	1	2,239	+4.000%
2026-04-17	1.1200	1.1900	1.0000	1.0200	+3.030%	219	2,248	+1.961%
2026-04-16	0.8500	1.0500	0.8500	0.9900	+11.236%	23	2,180	+5.051%
2026-04-15	0.8900	0.8900	0.8900	0.8900	-2.198%	15	2,169	+16.854%
2026-04-14	0.9000	0.9100	0.9000	0.9100	+12.346%	9	2,169	+14.286%
2026-04-13	0.8100	0.8100	0.8100	0.8100	+22.727%	20	2,163	+28.395%
2026-04-09	0.6600	0.6600	0.6600	0.6600	+6.452%	1	2,183	+57.576%
2026-04-07	0.6200	0.6200	0.6200	0.6200	-4.615%	1	2,183	+67.742%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-32.292%	1	2,183	+60.000%
2026-03-25	0.9600	0.9600	0.9600	0.9600	+37.143%	5	2,184	+8.333%
2026-03-24	0.7000	0.7000	0.7000	0.7000	+32.075%	4	2,184	+48.571%
2026-03-23	0.5300	0.5300	0.5300	0.5300	-22.059%	50	2,188	+96.226%
2026-03-20	0.7000	0.9200	0.6500	0.6800	-48.485%	55	2,238	+52.941%
2026-03-19	1.3400	1.3400	1.2800	1.3200	-8.966%	5	2,261	-21.212%
2026-03-18	1.4700	1.4700	1.4500	1.4500	-6.452%	3	2,262	-28.276%
2026-03-17	1.5500	1.5500	1.5500	1.5500	+10.714%	3	2,260	-32.903%
2026-03-16	1.4000	1.4000	1.4000	1.4000	-6.667%	29	2,257	-25.714%
2026-03-13	1.5000	1.5000	1.5000	1.5000	-9.091%	1	2,257	-30.667%
2026-03-12	1.6500	1.6500	1.6500	1.6500	-14.948%	12	2,256	-36.970%
2026-03-05	1.8500	1.9400	1.8500	1.9400	+3.191%	11	2,258	-46.392%
2026-03-04	1.8600	1.8800	1.8300	1.8800	+21.290%	427	2,269	-44.681%
2026-03-03	1.5800	1.5800	1.5500	1.5500	-13.889%	5	2,340	-32.903%
2026-03-02	1.7500	1.8000	1.7500	1.8000	-4.762%	11	2,339	-42.222%
2026-02-27	1.8900	1.8900	1.8900	1.8900	+5.000%	200	2,340	-44.974%
2026-02-26	1.8000	1.8000	1.8000	1.8000	-14.286%	12	2,479	-42.222%
2026-02-25	2.1000	2.1000	2.1000	2.1000	+20.000%	12	2,467	-50.476%
2026-02-24	1.7600	1.7600	1.7500	1.7500	-8.854%	2	2,467	-40.571%
2026-02-23	1.9200	1.9200	1.9200	1.9200	-4.000%	1	2,465	-45.833%
2026-02-20	2.1500	2.1500	2.0000	2.0000	+4.167%	3	2,465	-48.000%
2026-02-19	1.8600	1.9200	1.8600	1.9200	+10.345%	11	2,465	-45.833%
2026-02-18	1.7400	1.7400	1.7400	1.7400	-2.247%	1	2,462	-40.230%
2026-02-17	1.8000	1.8700	1.7800	1.7800	-4.813%	5	2,461	-41.573%
2026-02-13	1.8900	2.0100	1.8700	1.8700	-14.220%	32	2,465	-44.385%
2026-02-11	2.2000	2.2000	2.1500	2.1800	-15.504%	121	2,465	-52.294%
2026-02-09	2.5800	2.5800	2.5800	2.5800	-6.522%	5	2,465	-59.690%
2026-02-06	2.3000	2.7600	2.3000	2.7600	+10.400%	28	2,465	-62.319%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-2.724%	1	2,452	-58.400%
2026-02-04	3.0000	3.0000	2.4200	2.5700	+27.228%	230	2,453	-59.533%
2026-02-03	2.0000	2.0200	1.9900	2.0200	+1.000%	65	2,651	-48.515%
2026-01-30	2.0000	2.0000	2.0000	2.0000	+1.010%	1	2,641	-48.000%
2026-01-29	2.0300	2.0300	1.9800	1.9800	-15.385%	11	2,641	-47.475%
2026-01-28	2.3800	2.3800	2.3400	2.3400	-7.874%	45	2,649	-55.556%
2026-01-23	2.5400	2.6000	2.4500	2.5400	-2.308%	15	2,614	-59.055%
2026-01-22	2.7600	2.7600	2.6000	2.6000	+1.961%	5	2,617	-60.000%
2026-01-21	2.5500	2.5500	2.5500	2.5500	-2.672%	178	2,614	-59.216%
2026-01-16	2.0900	2.6500	1.9100	2.6200	+32.995%	123	2,431	-60.305%
2026-01-15	1.9800	1.9800	1.9700	1.9700	+10.056%	5	2,431	-47.208%
2026-01-14	1.7500	1.7900	1.7500	1.7900	+2.874%	26	2,434	-41.899%
2026-01-13	1.8000	1.8000	1.7300	1.7400	-10.769%	21	2,434	-40.230%
2026-01-12	1.9500	1.9500	1.9500	1.9500	-4.878%	1	2,423	-46.667%
2026-01-09	2.0500	2.0500	2.0500	2.0500	+3.535%	3	2,423	-49.268%
2026-01-08	1.9800	1.9800	1.9800	1.9800	+0.508%	2	2,426	-47.475%
2026-01-07	1.9900	2.0000	1.9700	1.9700	+3.684%	14	2,426	-47.208%
2026-01-06	1.9100	1.9100	1.9000	1.9000	-9.524%	2	2,415	-45.263%
2026-01-05	2.3000	2.3000	2.1000	2.1000	+20.000%	284	2,201	-50.476%
2025-12-31	1.7400	1.7500	1.7400	1.7500	-5.405%	68	2,201	-40.571%
2025-12-30	1.9000	1.9000	1.8500	1.8500	-2.632%	6	2,201	-43.784%
2025-12-29	1.8000	1.9500	1.8000	1.9000	-2.564%	5	2,200	-45.263%
2025-12-26	1.9500	1.9500	1.9500	1.9500	-1.015%	1	2,199	-46.667%
2025-12-24	1.9500	1.9700	1.9500	1.9700	-2.475%	12	2,203	-47.208%
2025-12-23	1.9700	2.0700	1.9700	2.0200	-8.597%	24	2,203	-48.515%
2025-12-19	2.0800	2.2100	2.0800	2.2100	+16.316%	58	2,199	-52.941%
2025-12-18	1.9900	2.0500	1.9000	1.9000	-5.000%	8	2,202	-45.263%
2025-12-17	2.0000	2.0000	2.0000	2.0000	-14.530%	4	2,209	-48.000%
2025-12-16	2.3400	2.3400	2.3400	2.3400	-5.645%	1	2,209	-55.556%
2025-12-15	2.5000	2.5000	2.4800	2.4800	-12.367%	2	2,209	-58.065%
2025-12-12	2.8300	2.8300	2.8300	2.8300	0.000%	2	2,208	-63.251%
2025-12-11	3.0500	3.0500	2.8300	2.8300	-17.971%	10	2,209	-63.251%
2025-12-08	3.3700	3.4500	3.3000	3.4500	+15.000%	13	2,212	-69.855%
2025-12-03	2.9600	3.0000	2.9500	3.0000	-6.250%	7	2,205	-65.333%
2025-12-02	3.2000	3.2000	3.2000	3.2000	+3.226%	1	2,209	-67.500%
2025-12-01	3.0500	3.1000	3.0500	3.1000	-4.025%	3	2,208	-66.452%
2025-11-28	3.1700	3.2300	3.1700	3.2300	+4.194%	5	2,207	-67.802%
2025-11-26	3.1000	3.1000	3.0500	3.1000	+8.772%	9	2,203	-66.452%
2025-11-25	2.9300	2.9300	2.8500	2.8500	-11.765%	5	2,203	-63.509%
2025-11-24	3.4000	3.4000	3.1500	3.2300	+0.311%	18	2,203	-67.802%
2025-11-21	3.2200	3.2200	3.2200	3.2200	+0.625%	1	2,201	-67.702%
2025-11-20	3.9000	3.9000	3.2000	3.2000	-12.329%	87	2,201	-67.500%
2025-11-19	3.8700	3.8800	3.6500	3.6500	-15.704%	4	2,203	-71.507%
2025-11-18	4.3300	4.3300	4.3300	4.3300	+11.598%	1	2,202	-75.982%
2025-11-17	4.0200	4.0200	3.8800	3.8800	-14.537%	6	2,202	-73.196%
2025-11-14	4.4000	4.5400	4.3300	4.5400	+9.398%	5	2,205	-77.093%
2025-11-13	4.2100	4.2100	4.1300	4.1500	-18.468%	12	2,202	-74.940%
2025-11-12	5.2500	5.2500	5.0900	5.0900	-3.416%	118	2,207	-79.568%
2025-11-11	5.2300	5.3000	5.2300	5.2700	-9.915%	44	2,312	-80.266%
2025-11-10	6.2500	6.2500	5.7500	5.8500	-4.098%	242	2,300	-82.222%
2025-11-06	6.7600	6.8500	6.1000	6.1000	-14.085%	35	2,103	-82.951%
2025-11-05	7.5000	7.5000	6.9500	7.1000	-24.788%	137	2,104	-85.352%
2025-11-04	10.0500	10.3700	9.4400	9.4400	-14.182%	73	2,106	-88.983%
2025-11-03	11.7100	11.8800	11.0000	11.0000	-1.786%	49	2,099	-90.545%
2025-10-31	11.2000	11.2000	11.2000	11.2000	+0.901%	2	2,099	-90.714%
2025-10-30	11.1000	11.1000	11.1000	11.1000	-6.329%	6	2,097	-90.631%
2025-10-29	12.2000	12.4000	11.8500	11.8500	-1.250%	25	2,103	-91.224%
2025-10-28	11.5000	12.5000	11.3500	12.0000	+15.385%	145	2,116	-91.333%
2025-10-27	10.1900	10.6500	10.1900	10.4000	+9.474%	194	2,086	-90.000%
2025-10-24	9.7200	9.7200	9.5000	9.5000	+5.205%	13	2,086	-89.053%
2025-10-23	9.5800	9.5800	9.0300	9.0300	-16.078%	12	2,078	-88.483%
2025-10-22	11.3000	11.3000	10.7600	10.7600	-14.603%	15	2,066	-90.335%
2025-10-21	12.7900	13.0000	12.6000	12.6000	-4.183%	32	2,059	-91.746%
2025-10-20	12.6500	13.9000	12.6500	13.1500	+14.348%	84	2,034	-92.091%
2025-10-17	12.2000	12.3500	11.4700	11.5000	-14.815%	14	1,990	-90.957%
2025-10-16	12.9500	13.7500	12.7000	13.5000	+8.871%	45	1,990	-92.296%
2025-10-15	12.8000	12.8000	12.4000	12.4000	-2.362%	9	1,997	-91.613%
2025-10-14	12.6200	13.1500	12.6200	12.7000	-1.931%	15	1,989	-91.811%
2025-10-13	13.0000	13.0000	12.9000	12.9500	+6.148%	6	1,989	-91.969%
2025-10-10	14.7000	14.7000	12.2000	12.2000	-17.568%	14	1,984	-91.475%
2025-10-09	15.1000	15.1000	14.5600	14.8000	+3.136%	28	1,975	-92.973%
2025-10-08	12.5300	14.3500	12.4000	14.3500	+14.800%	265	1,978	-92.753%
2025-10-07	13.2500	14.2000	12.5000	12.5000	+1.379%	113	1,637	-91.680%
2025-10-06	11.5300	12.6500	11.5300	12.3300	+17.653%	32	1,637	-91.565%
2025-10-03	10.3000	10.4800	10.3000	10.4800	-0.569%	29	1,611	-90.076%
2025-10-02	10.3500	10.5500	10.3500	10.5400	+7.223%	11	1,607	-90.133%
2025-10-01	8.7400	9.8300	8.7400	9.8300	+25.223%	25	1,614	-89.420%
2025-09-30	7.8500	7.8500	7.8500	7.8500	+3.699%	1	1,614	-86.752%
2025-09-29	7.5800	7.5900	7.5700	7.5700	+7.224%	5	1,614	-86.262%
2025-09-26	7.0600	7.0600	7.0600	7.0600	-8.312%	1	1,616	-85.269%
2025-09-25	7.7000	7.7000	7.7000	7.7000	-0.388%	1	1,616	-86.494%
2025-09-24	7.7300	7.7300	7.7300	7.7300	+10.429%	5	1,616	-86.546%
2025-09-23	7.0000	7.0000	7.0000	7.0000	-9.091%	2	1,616	-85.143%
2025-09-22	7.2000	8.2000	7.2000	7.7000	+9.531%	21	1,618	-86.494%
2025-09-19	7.0000	7.0300	6.9400	7.0300	+1.884%	16	1,618	-85.206%
2025-09-18	6.5500	6.9000	6.5000	6.9000	+7.813%	91	1,612	-84.928%
2025-09-17	6.3800	6.5000	6.3800	6.4000	-1.840%	3	1,664	-83.750%
2025-09-16	6.5200	6.5200	6.5200	6.5200	-3.407%	2	1,662	-84.049%
2025-09-15	6.5500	6.7500	6.5500	6.7500	+5.469%	3	1,664	-84.593%
2025-09-12	6.5000	6.6000	6.4000	6.4000	+5.785%	90	1,663	-83.750%
2025-09-11	6.0500	6.0500	6.0500	6.0500	-0.820%	2	1,574	-82.810%
2025-09-10	6.2200	6.4100	6.1000	6.1000	+8.929%	18	1,574	-82.951%
2025-09-09	4.6500	5.6000	4.6000	5.6000	+27.273%	8	1,590	-81.429%
2025-09-08	4.5500	4.5500	4.4000	4.4000	-1.124%	4	1,590	-76.364%
2025-09-05	4.5600	4.5600	4.4500	4.4500	-4.915%	3	1,590	-76.629%
2025-09-04	4.6800	4.6800	4.6800	4.6800	+0.645%	1	1,591	-77.778%
2025-09-03	4.8000	4.8200	4.6500	4.6500	-4.713%	35	1,591	-77.634%
2025-09-02	4.7700	4.8800	4.7000	4.8800	-7.048%	4	1,565	-78.689%
2025-08-29	5.1300	5.2500	5.1300	5.2500	-15.323%	3	1,564	-80.190%
2025-08-26	6.2000	6.2000	6.2000	6.2000	+13.139%	6	1,564	-83.226%
2025-08-22	5.4800	5.4800	5.4800	5.4800	-4.696%	2	1,564	-81.022%
2025-08-21	5.7500	5.7500	5.7500	5.7500	+0.174%	2	1,562	-81.913%
2025-08-20	5.7000	5.7400	5.7000	5.7400	-9.321%	6	1,562	-81.882%
2025-08-19	7.0000	7.0000	6.3300	6.3300	-10.213%	4	1,562	-83.570%
2025-08-18	7.0500	7.0500	7.0500	7.0500	+3.372%	4	1,561	-85.248%
2025-08-15	6.8200	6.8200	6.8200	6.8200	-2.571%	4	1,557	-84.751%
2025-08-14	7.1800	7.1800	6.9500	7.0000	-6.667%	4	1,553	-85.143%
2025-08-13	7.5000	7.5000	7.5000	7.5000	-4.092%	1	1,553	-86.133%
2025-08-12	7.6000	8.0500	7.6000	7.8200	+0.903%	6	1,554	-86.701%
2025-08-11	7.7500	7.7500	7.7500	7.7500	+1.175%	1	1,549	-86.581%
2025-08-08	8.3800	8.3800	7.5500	7.6600	-9.456%	24	1,549	-86.423%
2025-08-07	9.5400	9.5400	8.4600	8.4600	-1.053%	13	1,553	-87.707%
2025-08-06	9.5800	9.7000	7.9400	8.5500	-44.191%	61	1,550	-87.836%
2025-08-05	15.4400	15.7500	15.3200	15.3200	-4.190%	4	1,543	-93.211%
2025-08-04	16.0000	16.1000	15.9600	15.9900	+6.034%	9	1,545	-93.496%
2025-08-01	14.6500	15.0800	14.6500	15.0800	-10.451%	19	1,545	-93.103%
2025-07-31	17.7700	17.7700	16.8400	16.8400	+0.238%	7	1,553	-93.824%
2025-07-30	16.7400	17.7500	16.4000	16.8000	+1.818%	78	1,552	-93.810%
2025-07-29	16.1700	16.5500	16.1700	16.5000	+1.852%	131	1,553	-93.697%
2025-07-28	14.0000	16.2500	14.0000	16.2000	+30.120%	159	1,602	-93.580%
2025-07-25	12.4000	12.4500	12.2900	12.4500	+3.320%	20	1,703	-91.647%
2025-07-24	11.6000	12.0500	11.6000	12.0500	+9.845%	14	1,703	-91.369%
2025-07-22	10.7800	11.0000	10.7800	10.9700	-11.174%	12	1,705	-90.520%
2025-07-18	13.7600	13.7600	12.3500	12.3500	-6.439%	7	1,705	-91.579%
2025-07-16	13.2000	13.2000	13.2000	13.2000	-5.849%	3	1,705	-92.121%
2025-07-15	13.8800	14.2000	13.8800	14.0200	+11.094%	23	1,705	-92.582%
2025-07-14	12.6200	12.6200	12.6200	12.6200	-2.171%	5	1,702	-91.759%
2025-07-10	13.0000	13.2500	12.9000	12.9000	+4.032%	15	1,702	-91.938%
2025-07-09	12.4500	12.4500	12.3400	12.4000	+1.806%	12	1,692	-91.613%
2025-07-08	12.1800	12.1800	12.1800	12.1800	+6.376%	5	1,691	-91.461%
2025-07-07	11.2600	11.4500	11.2600	11.4500	-5.839%	3	1,686	-90.917%
2025-07-03	12.1600	12.1600	12.1600	12.1600	-1.138%	1	1,686	-91.447%
2025-07-02	12.1900	12.3000	12.1900	12.3000	-0.405%	2	1,686	-91.545%
2025-07-01	12.2000	12.3500	12.2000	12.3500	-4.633%	12	1,686	-91.579%
2025-06-30	13.5500	13.5500	12.9500	12.9500	+1.969%	4	1,678	-91.969%
2025-06-27	12.7000	12.7000	12.7000	12.7000	-3.933%	7	1,678	-91.811%
2025-06-26	12.0000	13.2200	12.0000	13.2200	+14.459%	37	1,671	-92.133%
2025-06-25	11.2500	11.5500	10.9000	11.5500	+28.333%	29	1,684	-90.996%
2025-06-23	10.1900	10.1900	9.0000	9.0000	-18.919%	2	1,687	-88.444%
2025-06-20	11.1000	11.1000	11.1000	11.1000	-0.893%	2	1,687	-90.631%
2025-06-18	11.1500	11.2000	10.4000	11.2000	+13.131%	321	1,546	-90.714%
2025-06-16	9.9000	9.9000	9.9000	9.9000	+5.882%	1	1,546	-89.495%
2025-06-13	9.8000	9.8000	9.3500	9.3500	-11.290%	8	1,545	-88.877%
2025-06-12	10.0900	10.5400	10.0900	10.5400	+2.330%	3	1,546	-90.133%
2025-06-11	10.4600	10.8000	10.0900	10.3000	+3.103%	9	1,546	-89.903%
2025-06-10	10.1700	10.1700	9.9900	9.9900	+2.462%	4	1,547	-89.590%
2025-06-06	10.0000	10.0000	9.7500	9.7500	-1.015%	6	1,547	-89.333%
2025-06-05	10.1800	10.2500	9.8500	9.8500	-6.101%	15	1,547	-89.442%
2025-06-04	10.9500	10.9500	10.4900	10.4900	+1.845%	4	1,549	-90.086%
2025-06-03	10.3700	10.4000	10.3000	10.3000	+10.278%	25	1,549	-89.903%
2025-06-02	9.1000	9.5100	8.9100	9.3400	+1.854%	32	1,548	-88.865%
2025-05-30	9.1600	9.2700	8.7200	9.1700	-6.524%	66	1,548	-88.659%
2025-05-29	10.5000	10.5500	9.7100	9.8100	-7.540%	54	1,539	-89.399%
2025-05-28	10.0000	10.7000	9.9000	10.6100	+2.810%	24	1,554	-90.198%
2025-05-27	10.8000	10.8000	10.3200	10.3200	+11.568%	93	1,558	-89.922%
2025-05-23	9.4800	9.4800	9.2500	9.2500	-9.756%	10	1,578	-88.757%
2025-05-21	11.0100	11.2800	10.2500	10.2500	-6.136%	26	1,578	-89.854%
2025-05-20	11.4500	11.5000	10.9200	10.9200	-11.220%	35	1,573	-90.476%
2025-05-19	12.3000	12.3000	12.3000	12.3000	-9.225%	50	1,588	-91.545%
2025-05-16	12.9000	13.5600	12.9000	13.5500	+13.866%	42	1,588	-92.325%
2025-05-15	12.4900	12.4900	11.0000	11.9000	-3.015%	8	1,578	-91.261%
2025-05-14	11.9000	13.1600	11.2500	12.2700	+49.634%	68	1,579	-91.524%
2025-05-13	6.5500	8.2000	6.5500	8.2000	+57.692%	45	1,560	-87.317%
2025-05-09	5.2000	5.2000	5.2000	5.2000	-6.306%	8	1,550	-80.000%
2025-05-08	5.5500	5.5500	5.5500	5.5500	+8.398%	25	1,550	-81.261%
2025-05-07	5.1800	5.2500	5.1200	5.1200	-12.628%	50	1,561	-79.688%
2025-05-06	5.8500	5.8600	5.8500	5.8600	-2.333%	50	1,572	-82.253%
2025-05-05	5.9500	6.0000	5.8600	6.0000	0.000%	7	1,536	-82.667%
2025-05-02	6.0000	6.0000	6.0000	6.0000	+0.840%	20	1,530	-82.667%
2025-05-01	6.0000	6.0000	5.9500	5.9500	+15.534%	6	1,530	-82.521%
2025-04-30	4.8000	5.2000	4.8000	5.1500	-35.625%	27	1,527	-79.806%
2025-04-28	7.8800	8.0000	7.8800	8.0000	+10.345%	210	1,552	-87.000%
2025-04-24	6.4700	7.2500	6.4700	7.2500	+47.959%	17	1,742	-85.655%
2025-04-21	4.7800	4.9000	4.7700	4.9000	-10.909%	23	1,727	-78.776%
2025-04-17	5.5000	5.6000	5.5000	5.5000	-12.698%	38	1,726	-81.091%
2025-04-15	6.3000	6.3000	6.3000	6.3000	-2.326%	1	1,726	-83.492%
2025-04-14	6.8500	6.8500	6.3100	6.4500	-0.769%	6	1,726	-83.876%
2025-04-11	6.5000	6.5000	6.5000	6.5000	-10.959%	262	1,727	-84.000%
2025-04-10	7.3000	7.3000	7.3000	7.3000	-8.750%	31	1,755	-85.753%
2025-04-09	6.8500	8.2000	6.7500	8.0000	+19.403%	23	1,784	-87.000%
2025-04-08	7.5000	7.5000	6.6900	6.7000	-6.944%	209	1,774	-84.478%
2025-04-07	5.9000	7.4000	5.9000	7.2000	+19.008%	65	1,728	-85.556%
2025-04-04	6.0000	6.0500	5.5000	6.0500	-9.836%	38	1,723	-82.810%
2025-04-03	6.6000	6.7500	6.6000	6.7100	-11.711%	109	1,725	-84.501%
2025-04-02	7.7500	7.8500	7.6000	7.6000	-1.935%	103	1,730	-86.316%
2025-04-01	7.7500	7.7500	7.7500	7.7500	+3.333%	50	1,778	-86.581%
2025-03-31	6.9100	7.5000	6.9100	7.5000	0.000%	162	1,743	-86.133%
2025-03-28	7.8000	7.8000	7.5000	7.5000	-5.660%	404	1,690	-86.133%
2025-03-27	8.4000	8.6500	7.9500	7.9500	-10.674%	15	1,689	-86.918%
2025-03-26	9.5000	9.5000	8.9000	8.9000	-21.793%	65	1,684	-88.315%
2025-03-24	11.4300	11.4300	11.3800	11.3800	-2.735%	20	1,682	-90.861%
2025-03-21	11.1500	11.7000	11.1500	11.7000	+14.370%	4	1,682	-91.111%
2025-03-20	10.0200	10.2300	9.9500	10.2300	-3.491%	221	1,682	-89.834%
2025-03-19	10.3800	10.6000	10.3800	10.6000	-3.373%	2	1,683	-90.189%
2025-03-18	10.9700	10.9700	10.9700	10.9700	-6.638%	10	1,683	-90.520%
2025-03-17	12.4600	12.4600	11.7500	11.7500	+7.996%	17	1,683	-91.149%
2025-03-13	11.3500	11.5000	10.8700	10.8800	-13.099%	6	1,684	-90.441%
2025-03-12	13.0000	13.0500	12.5200	12.5200	+15.392%	7	1,684	-91.693%
2025-03-10	10.1400	10.8500	10.0000	10.8500	+11.282%	17	1,683	-90.415%
2025-03-06	9.7500	9.7500	9.7500	9.7500	-8.451%	5	1,688	-89.333%
2025-03-05	10.5000	11.5000	10.5000	10.6500	-4.911%	7	1,688	-90.235%
2025-03-04	9.8000	11.3500	9.7500	11.2000	+22.673%	23	1,690	-90.714%
2025-03-03	11.0700	11.0700	9.0600	9.1300	-23.277%	20	1,697	-88.609%
2025-02-28	11.4000	12.6900	11.0000	11.9000	-7.031%	74	1,699	-91.261%
2025-02-27	14.6500	14.8500	12.8000	12.8000	-24.927%	88	1,691	-91.875%
2025-02-26	21.8100	21.8100	17.0500	17.0500	+13.667%	21	1,699	-93.900%
2025-02-25	16.0000	16.3000	15.0000	15.0000	-23.077%	55	1,700	-93.067%
2025-02-24	20.6500	21.0800	19.0600	19.5000	-15.803%	114	1,708	-94.667%
2025-02-21	25.5100	25.5100	22.9500	23.1600	-6.613%	32	1,695	-95.509%
2025-02-20	23.9500	24.8000	21.4500	24.8000	+8.297%	66	1,694	-95.806%
2025-02-19	23.4000	29.2000	21.3500	22.9000	+9.412%	395	1,708	-95.459%
2025-02-18	16.8000	21.2400	16.8000	20.9300	+45.347%	222	1,684	-95.031%
2025-02-14	13.6300	14.5300	13.6300	14.4000	+20.200%	28	1,692	-92.778%
2025-02-13	10.0800	11.9800	10.0800	11.9800	+14.095%	49	1,719	-91.319%
2025-02-12	12.5100	12.5100	10.5000	10.5000	-11.616%	5	1,719	-90.095%
2025-02-11	11.9200	11.9200	11.8800	11.8800	-7.549%	4	1,718	-91.246%
2025-02-10	10.8900	12.8500	10.8900	12.8500	+36.557%	47	1,718	-91.907%
2025-02-07	9.3300	9.4100	9.3300	9.4100	+12.695%	12	1,688	-88.948%
2025-02-06	8.5700	8.6900	8.3500	8.3500	+13.605%	30	1,687	-87.545%
2025-02-05	6.9300	7.7400	6.9200	7.3500	+30.088%	230	1,711	-85.850%
2025-02-03	5.7000	5.7000	5.6500	5.6500	-8.130%	2	1,912	-81.593%
2025-01-31	6.2500	6.2500	6.1500	6.1500	-0.806%	8	1,913	-83.089%
2025-01-29	6.2000	6.2000	6.2000	6.2000	-1.116%	6	1,915	-83.226%
2025-01-28	6.2700	6.2700	6.2700	6.2700	-4.275%	1	1,914	-83.413%
2025-01-27	7.1500	7.7000	6.5500	6.5500	-22.941%	222	1,913	-84.122%
2025-01-24	8.5000	8.5000	8.5000	8.5000	+34.921%	400	1,728	-87.765%
2025-01-13	6.3000	6.3000	6.3000	6.3000	-14.865%	5	1,828	-83.492%
2025-01-10	7.4000	7.4000	7.4000	7.4000	-15.909%	2	1,828	-85.946%
2025-01-06	8.8000	8.8000	8.8000	8.8000	+44.262%	1	1,828	-88.182%
2025-01-02	6.5000	6.5400	6.1000	6.1000	-14.085%	12	1,828	-82.951%
2024-12-27	7.1000	7.1000	7.1000	7.1000	-10.127%	4	1,839	-85.352%
2024-12-26	8.1700	8.1700	7.9000	7.9000	-4.242%	40	1,839	-86.835%
2024-12-24	8.2500	8.2500	8.2500	8.2500	+16.197%	2	1,847	-87.394%
2024-12-23	7.1000	7.1000	7.1000	7.1000	0.000%	10	1,847	-85.352%
2024-12-20	7.0000	7.1000	7.0000	7.1000	+2.158%	7	1,847	-85.352%
2024-12-19	7.2500	7.2500	6.4900	6.9500	-7.333%	6	1,847	-85.036%
2024-12-18	7.5500	7.6200	7.5000	7.5000	-11.972%	16	1,847	-86.133%
2024-12-17	7.6000	8.5200	7.6000	8.5200	+3.902%	10	1,855	-87.793%
2024-12-16	7.9500	8.3000	7.8700	8.2000	-13.228%	10	1,855	-87.317%
2024-12-13	9.8000	9.8000	9.3000	9.4500	-10.427%	22	1,855	-88.995%
2024-12-11	9.5000	10.5500	9.5000	10.5500	-11.863%	5	1,854	-90.142%