Dark

SMCI20261218C80
SMCI Dec 18 2026 80.00 Call (SMCI261218C00080000)
option OPRA

EOD

Sep 17, 2026

0.6500+54.762%(+0.2300)351

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5200	0.7000	0.5200	0.6500	+54.762%	351	3,059	0.000%
2026-09-16	0.4200	0.4200	0.4200	0.4200	-6.667%	1	2,923	+54.762%
2026-09-15	0.4500	0.4500	0.4500	0.4500	-13.462%	11	2,923	+44.444%
2026-09-14	0.5300	0.5300	0.5100	0.5200	-24.638%	212	2,913	+25.000%
2026-09-11	0.5400	0.7000	0.5400	0.6900	+38.000%	280	3,075	-5.797%
2026-09-10	0.5900	0.5900	0.5000	0.5000	-28.571%	2	2,891	+30.000%
2026-09-09	0.7000	0.7000	0.7000	0.7000	-24.731%	1	2,892	-7.143%
2026-09-08	0.7700	0.9400	0.7700	0.9300	+13.415%	7	2,892	-30.108%
2026-09-04	0.5500	0.8200	0.5500	0.8200	+67.347%	59	2,880	-20.732%
2026-09-03	0.5100	0.5200	0.4900	0.4900	-2.000%	11	2,880	+32.653%
2026-09-01	0.4800	0.5000	0.4800	0.5000	-16.667%	15	2,875	+30.000%
2026-08-28	0.6000	0.6000	0.5300	0.6000	-17.808%	12	2,875	+8.333%
2026-08-26	0.7600	0.7600	0.7300	0.7300	-15.116%	7	2,875	-10.959%
2026-08-25	0.8600	0.8600	0.8600	0.8600	+56.364%	1	2,875	-24.419%
2026-08-24	0.5900	0.5900	0.5500	0.5500	-27.632%	26	2,875	+18.182%
2026-08-21	0.8500	0.8500	0.7600	0.7600	+1.333%	48	2,876	-14.474%
2026-08-20	0.7400	0.7500	0.7400	0.7500	+1.351%	5	2,877	-13.333%
2026-08-19	0.7000	0.7400	0.7000	0.7400	-12.941%	5	2,882	-12.162%
2026-08-18	0.8700	0.8700	0.7500	0.8500	-15.000%	144	2,885	-23.529%
2026-08-17	1.1600	1.1600	0.9000	1.0000	-20.635%	51	2,975	-35.000%
2026-08-14	1.4300	1.4300	1.2400	1.2600	-8.696%	18	3,009	-48.413%
2026-08-13	1.1500	1.6500	1.1500	1.3800	+46.809%	159	3,009	-52.899%
2026-08-12	0.9100	1.0000	0.7200	0.9400	+42.424%	178	2,899	-30.851%
2026-08-11	0.6200	0.6600	0.6200	0.6600	-9.589%	3	2,989	-1.515%
2026-08-10	0.9000	0.9000	0.7300	0.7300	+8.955%	5	2,987	-10.959%
2026-08-07	0.7000	0.7000	0.6700	0.6700	-1.471%	2	2,986	-2.985%
2026-08-06	0.6300	0.6800	0.6300	0.6800	-15.000%	2	2,986	-4.412%
2026-08-05	0.8100	0.8200	0.7900	0.8000	+53.846%	4	2,986	-18.750%
2026-08-03	0.5200	0.5200	0.5200	0.5200	+13.043%	1	2,986	+25.000%
2026-07-31	0.4600	0.4600	0.4600	0.4600	-4.167%	1	2,986	+41.304%
2026-07-30	0.4800	0.4800	0.4800	0.4800	-4.000%	1	2,986	+35.417%
2026-07-29	0.4600	0.5000	0.4600	0.5000	-1.961%	2	2,985	+30.000%
2026-07-28	0.7300	0.7300	0.5100	0.5100	-21.538%	5	2,984	+27.451%
2026-07-27	0.6500	0.6500	0.6500	0.6500	-14.474%	1	2,983	0.000%
2026-07-24	0.7900	0.7900	0.7600	0.7600	-17.391%	31	2,982	-14.474%
2026-07-23	0.9200	0.9200	0.9200	0.9200	-4.167%	1	3,009	-29.348%
2026-07-22	0.7700	1.0000	0.7700	0.9600	+113.333%	49	3,009	-32.292%
2026-07-21	0.4500	0.4500	0.4500	0.4500	+15.385%	1	2,988	+44.444%
2026-07-20	0.3900	0.3900	0.3900	0.3900	-11.364%	2	2,987	+66.667%
2026-07-17	0.3800	0.4400	0.3800	0.4400	-2.222%	18	2,989	+47.727%
2026-07-16	0.5000	0.5000	0.4500	0.4500	-27.419%	14	2,987	+44.444%
2026-07-14	0.6000	0.6200	0.6000	0.6200	-4.615%	6	2,982	+4.839%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-13.333%	2	2,977	0.000%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-3.846%	1	2,977	-13.333%
2026-07-09	0.7800	0.7800	0.7800	0.7800	+8.333%	1	2,977	-16.667%
2026-07-08	0.6900	0.7200	0.6900	0.7200	+18.033%	4	2,977	-9.722%
2026-07-07	0.6100	0.6100	0.6100	0.6100	-18.667%	5	2,976	+6.557%
2026-07-02	0.9200	0.9200	0.7500	0.7500	-6.250%	23	2,983	-13.333%
2026-07-01	0.7500	0.8000	0.7500	0.8000	-13.978%	11	2,983	-18.750%
2026-06-30	0.9300	0.9300	0.9300	0.9300	-9.709%	3	2,983	-30.108%
2026-06-26	1.0400	1.0400	1.0300	1.0300	-18.254%	21	2,986	-36.893%
2026-06-25	1.2700	1.2700	1.2000	1.2600	-13.103%	30	3,006	-48.413%
2026-06-24	1.4400	1.4500	1.4400	1.4500	-3.333%	26	3,029	-55.172%
2026-06-23	1.7500	1.7500	1.5000	1.5000	-26.471%	11	3,029	-56.667%
2026-06-22	1.5100	2.0400	1.5100	2.0400	+85.455%	41	3,033	-68.137%
2026-06-18	0.9900	1.1000	0.9900	1.1000	+29.412%	306	3,016	-40.909%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-22.727%	4	3,016	-23.529%
2026-06-16	1.1000	1.1000	1.1000	1.1000	0.000%	20	3,016	-40.909%
2026-06-15	1.1500	1.1500	1.1000	1.1000	-4.348%	310	2,991	-40.909%
2026-06-12	1.1000	1.1500	1.1000	1.1500	+7.477%	3	2,991	-43.478%
2026-06-11	1.0900	1.0900	1.0000	1.0700	+1.905%	81	2,991	-39.252%
2026-06-10	1.8900	1.8900	1.0500	1.0500	-58.824%	39	2,998	-38.095%
2026-06-09	3.5400	3.5400	2.4500	2.5500	-35.443%	129	2,998	-74.510%
2026-06-08	3.3000	3.9500	3.1800	3.9500	+27.419%	21	2,978	-83.544%
2026-06-05	3.4000	3.4000	2.8600	3.1000	-32.609%	34	2,982	-79.032%
2026-06-04	4.6000	4.7100	4.4000	4.6000	-5.350%	8	2,998	-85.870%
2026-06-03	5.5000	5.5000	4.6000	4.8600	-20.328%	106	2,997	-86.626%
2026-06-02	6.2000	6.7000	5.8800	6.1000	+13.594%	145	3,095	-89.344%
2026-06-01	5.0500	5.4000	4.9000	5.3700	+9.592%	310	3,094	-87.896%
2026-05-29	4.5000	6.2000	4.5000	4.9000	+40.000%	149	2,997	-86.735%
2026-05-28	2.6000	4.1000	2.6000	3.5000	+50.215%	153	2,997	-81.429%
2026-05-27	2.6500	2.6500	2.0600	2.3300	+2.193%	86	2,987	-72.103%
2026-05-26	1.8800	2.2800	1.8800	2.2800	+30.286%	15	2,981	-71.491%
2026-05-22	1.5500	1.7500	1.5500	1.7500	+19.048%	64	2,979	-62.857%
2026-05-20	1.4600	1.4700	1.4600	1.4700	+30.088%	101	3,005	-55.782%
2026-05-19	1.1300	1.1300	1.1300	1.1300	+2.727%	20	3,004	-42.478%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-17.910%	1	3,004	-40.909%
2026-05-14	1.3600	1.3700	1.3300	1.3400	+7.200%	9	3,004	-51.493%
2026-05-13	1.4000	1.4000	1.2500	1.2500	-6.716%	34	3,005	-48.000%
2026-05-12	1.1600	1.3400	1.1600	1.3400	-8.219%	6	3,005	-51.493%
2026-05-11	1.7100	1.9000	1.4300	1.4600	-13.095%	259	3,005	-55.479%
2026-05-08	1.5800	1.7000	1.5700	1.6800	+20.863%	31	2,985	-61.310%
2026-05-07	1.6200	1.6200	1.3900	1.3900	-2.113%	2	2,980	-53.237%
2026-05-06	1.2500	1.4200	1.2500	1.4200	+63.218%	28	2,980	-54.225%
2026-05-05	0.8700	0.8700	0.8700	0.8700	-9.375%	3	2,979	-25.287%
2026-05-04	0.9600	0.9600	0.9600	0.9600	+6.667%	4	2,982	-32.292%
2026-05-01	0.9000	0.9500	0.9000	0.9000	+12.500%	12	2,971	-27.778%
2026-04-29	0.8000	0.8000	0.8000	0.8000	-23.077%	1	2,971	-18.750%
2026-04-27	1.0400	1.0400	1.0400	1.0400	+7.216%	30	2,972	-37.500%
2026-04-24	0.9700	0.9700	0.9700	0.9700	+42.647%	2	2,972	-32.990%
2026-04-23	0.6700	0.6800	0.6700	0.6800	-23.596%	4	2,970	-4.412%
2026-04-22	0.8900	0.8900	0.8900	0.8900	-4.301%	1	2,970	-26.966%
2026-04-21	0.9300	0.9300	0.9300	0.9300	+30.986%	1	2,971	-30.108%
2026-04-20	0.7100	0.7100	0.7100	0.7100	-10.127%	10	2,971	-8.451%
2026-04-16	0.7200	0.8200	0.7200	0.7900	+36.207%	502	2,976	-17.722%
2026-04-10	0.5800	0.5800	0.5800	0.5800	+11.538%	10	3,011	+12.069%
2026-04-09	0.5700	0.5700	0.5200	0.5200	0.000%	100	3,011	+25.000%
2026-04-06	0.5200	0.5200	0.5200	0.5200	+15.556%	1	2,961	+25.000%
2026-04-01	0.4500	0.4500	0.4500	0.4500	-18.182%	1	2,961	+44.444%
2026-03-27	0.5500	0.5500	0.5500	0.5500	0.000%	4	2,960	+18.182%
2026-03-26	0.6800	0.6800	0.5500	0.5500	+19.565%	3	2,964	+18.182%
2026-03-23	0.5300	0.5300	0.4600	0.4600	-8.000%	31	2,963	+41.304%
2026-03-20	0.4500	0.6300	0.4500	0.5000	-37.500%	39	2,962	+30.000%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-25.234%	30	2,969	-18.750%
2026-03-12	1.1500	1.1500	1.0700	1.0700	-18.939%	4	2,939	-39.252%
2026-03-10	1.3200	1.3200	1.3200	1.3200	0.000%	4	2,941	-50.758%
2026-03-05	1.3200	1.3200	1.3200	1.3200	-2.222%	1	2,943	-50.758%
2026-03-04	1.3900	1.3900	1.3500	1.3500	+12.500%	2	2,943	-51.852%
2026-03-03	1.2000	1.2000	1.2000	1.2000	-18.367%	3	2,943	-45.833%
2026-02-27	1.4700	1.4700	1.4700	1.4700	+8.889%	3	2,943	-55.782%
2026-02-26	1.4600	1.4600	1.3500	1.3500	0.000%	2	2,940	-51.852%
2026-02-25	1.3500	1.3500	1.3500	1.3500	+2.273%	1	2,940	-51.852%
2026-02-23	1.3400	1.3400	1.3200	1.3200	-12.583%	5	2,940	-50.758%
2026-02-20	1.5100	1.5100	1.5100	1.5100	-6.790%	5	2,944	-56.954%
2026-02-13	1.5200	1.6200	1.5200	1.6200	-1.220%	26	2,949	-59.877%
2026-02-11	1.8300	1.8300	1.6400	1.6400	-3.529%	39	2,949	-60.366%
2026-02-05	1.7000	1.7000	1.7000	1.7000	-21.659%	1	2,965	-61.765%
2026-02-04	2.1500	2.3700	2.1500	2.1700	+27.647%	13	2,965	-70.046%
2026-02-02	1.7000	1.7000	1.7000	1.7000	+6.250%	10	2,967	-61.765%
2026-01-29	1.6000	1.6000	1.6000	1.6000	-18.367%	3	2,967	-59.375%
2026-01-23	2.2500	2.2500	1.9600	1.9600	-2.000%	2	2,967	-66.837%
2026-01-22	2.1500	2.1500	2.0000	2.0000	-2.439%	51	2,968	-67.500%
2026-01-21	2.0500	2.0500	2.0500	2.0500	+10.811%	2	2,917	-68.293%
2026-01-20	1.8000	1.8800	1.8000	1.8500	-8.867%	186	2,917	-64.865%
2026-01-16	2.0000	2.0300	2.0000	2.0300	+29.299%	181	2,945	-67.980%
2026-01-15	1.5500	1.5700	1.5500	1.5700	+12.950%	59	2,945	-58.599%
2026-01-14	1.3500	1.3900	1.3500	1.3900	+2.206%	3	3,004	-53.237%
2026-01-13	1.3000	1.3900	1.3000	1.3600	-13.924%	173	3,007	-52.206%
2026-01-09	1.6100	1.6300	1.5700	1.5800	+9.722%	555	3,124	-58.861%
2026-01-08	1.4400	1.4400	1.4400	1.4400	-5.882%	15	3,679	-54.861%
2026-01-07	1.5400	1.5400	1.5300	1.5300	+6.250%	201	3,684	-57.516%
2026-01-06	1.4500	1.4500	1.4400	1.4400	-10.559%	310	3,885	-54.861%
2026-01-05	1.6400	1.6400	1.6000	1.6100	+21.053%	165	4,068	-59.627%
2025-12-31	1.3500	1.3500	1.3300	1.3300	-1.481%	11	4,068	-51.128%
2025-12-30	1.3800	1.4200	1.3500	1.3500	-6.250%	107	4,068	-51.852%
2025-12-29	1.5100	1.5400	1.4400	1.4400	-1.370%	38	4,068	-54.861%
2025-12-26	1.4900	1.5000	1.4500	1.4600	+0.690%	20	4,068	-55.479%
2025-12-24	1.5100	1.5100	1.4500	1.4500	-3.974%	2	4,072	-55.172%
2025-12-23	1.4800	1.5100	1.4800	1.5100	-8.485%	6	4,072	-56.954%
2025-12-22	1.8100	1.8100	1.6500	1.6500	0.000%	32	4,075	-60.606%
2025-12-19	1.6500	1.6500	1.6500	1.6500	+10.000%	1	4,074	-60.606%
2025-12-18	1.6000	1.6000	1.5000	1.5000	0.000%	58	4,074	-56.667%
2025-12-17	1.5900	1.6100	1.5000	1.5000	-15.730%	31	4,090	-56.667%
2025-12-16	1.7500	1.7800	1.7500	1.7800	-18.349%	9	4,085	-63.483%
2025-12-12	2.4100	2.4100	2.1800	2.1800	-1.802%	47	4,091	-70.183%
2025-12-11	2.2200	2.2200	2.1900	2.2200	-12.253%	25	4,137	-70.721%
2025-12-10	2.5300	2.5300	2.5300	2.5300	-1.172%	48	4,157	-74.308%
2025-12-09	2.5600	2.5700	2.5600	2.5600	-5.882%	208	4,205	-74.609%
2025-12-08	2.6300	2.7200	2.5300	2.7200	+7.510%	42	4,340	-76.103%
2025-12-05	2.5300	2.5300	2.5300	2.5300	+3.265%	1	4,319	-74.308%
2025-12-04	2.3000	2.4500	2.3000	2.4500	+6.522%	4	4,319	-73.469%
2025-12-03	2.2300	2.3000	2.2300	2.3000	-4.959%	95	4,320	-71.739%
2025-12-02	2.4200	2.4200	2.4200	2.4200	-2.419%	10	4,350	-73.140%
2025-12-01	2.2600	2.4800	2.2600	2.4800	-0.800%	106	4,340	-73.790%
2025-11-28	2.4000	2.5000	2.4000	2.5000	+2.881%	3	4,440	-74.000%
2025-11-26	2.4000	2.4300	2.3700	2.4300	-2.800%	5	4,437	-73.251%
2025-11-24	2.5300	2.5300	2.5000	2.5000	+0.806%	8	4,437	-74.000%
2025-11-21	2.4800	2.4800	2.4800	2.4800	-0.402%	5	4,432	-73.790%
2025-11-20	3.0000	3.0000	2.4900	2.4900	-18.361%	41	4,432	-73.896%
2025-11-19	2.9700	3.0500	2.9700	3.0500	-6.728%	11	4,429	-78.689%
2025-11-18	3.2700	3.2700	3.2700	3.2700	+5.145%	9	4,419	-80.122%
2025-11-17	3.4500	3.4500	3.1000	3.1100	-14.088%	49	4,419	-79.100%
2025-11-14	3.0100	3.7900	3.0100	3.6200	+12.773%	39	4,443	-82.044%
2025-11-13	3.2500	3.2500	3.2100	3.2100	-16.623%	71	4,414	-79.751%
2025-11-12	4.0200	4.0200	3.8500	3.8500	-8.768%	33	4,443	-83.117%
2025-11-11	4.2200	4.2200	4.2200	4.2200	-10.213%	1	4,423	-84.597%
2025-11-10	5.1000	5.1000	4.6200	4.7000	+9.302%	10	4,423	-86.170%
2025-11-07	4.6300	4.6500	4.2500	4.3000	-15.187%	152	4,421	-84.884%
2025-11-06	5.1500	5.1500	5.0700	5.0700	-5.762%	55	4,364	-87.179%
2025-11-05	6.9000	6.9000	5.3800	5.3800	-29.673%	67	4,411	-87.918%
2025-11-04	8.3100	8.3500	7.6500	7.6500	-19.048%	241	4,412	-91.503%
2025-11-03	9.6800	9.6800	9.4500	9.4500	+2.606%	41	4,397	-93.122%
2025-10-31	9.8500	9.8500	9.2100	9.2100	+4.068%	3	4,397	-92.942%
2025-10-30	9.2500	9.2500	8.8500	8.8500	-11.500%	3	4,394	-92.655%
2025-10-29	10.0500	10.2000	10.0000	10.0000	+3.093%	8	4,392	-93.500%
2025-10-28	9.4000	9.7000	9.4000	9.7000	+10.857%	21	4,390	-93.299%
2025-10-27	8.7500	8.7500	8.7500	8.7500	+10.759%	1	4,390	-92.571%
2025-10-24	7.9000	7.9000	7.9000	7.9000	+7.629%	24	4,390	-91.772%
2025-10-23	8.6000	9.0000	7.3400	7.3400	-24.330%	20	4,366	-91.144%
2025-10-22	9.0000	9.7000	9.0000	9.7000	-7.619%	22	4,365	-93.299%
2025-10-21	10.5000	10.5000	10.5000	10.5000	-6.832%	1	4,357	-93.810%
2025-10-20	11.2500	11.2700	11.2500	11.2700	+17.764%	2	4,357	-94.232%
2025-10-17	9.5800	9.5800	9.5700	9.5700	-7.981%	4	4,356	-93.208%
2025-10-15	10.4500	10.4500	10.4000	10.4000	-3.525%	13	4,357	-93.750%
2025-10-14	10.7800	10.7800	10.7800	10.7800	-0.185%	1	4,360	-93.970%
2025-10-13	10.4700	10.8700	10.4700	10.8000	+7.463%	100	4,360	-93.981%
2025-10-10	12.1500	12.2500	10.0500	10.0500	-17.420%	422	4,367	-93.532%
2025-10-09	12.3400	12.3400	12.1000	12.1700	-1.537%	10	4,495	-94.659%
2025-10-08	10.1800	12.3600	10.1700	12.3600	+14.127%	88	4,497	-94.741%
2025-10-07	11.9000	11.9000	10.8300	10.8300	+6.700%	2	4,471	-93.998%
2025-10-06	10.0000	10.4600	10.0000	10.1500	+26.087%	10	4,471	-93.596%
2025-10-03	8.3000	8.4400	8.0500	8.0500	-6.936%	64	4,471	-91.925%
2025-10-02	8.0800	8.7500	8.0800	8.6500	+2.246%	304	4,469	-92.486%
2025-10-01	7.0000	8.4600	7.0000	8.4600	+33.019%	36	4,415	-92.317%
2025-09-30	6.3000	6.3600	6.3000	6.3600	+1.760%	12	4,399	-89.780%
2025-09-29	6.0000	6.2500	6.0000	6.2500	+10.619%	9	4,409	-89.600%
2025-09-26	5.6500	5.6500	5.6500	5.6500	-7.377%	1	4,400	-88.496%
2025-09-25	5.7000	6.1000	5.6000	6.1000	+0.826%	36	4,400	-89.344%
2025-09-24	6.2500	6.2500	6.0500	6.0500	-0.820%	59	4,423	-89.256%
2025-09-23	6.1000	6.1000	6.0000	6.1000	+7.965%	37	4,444	-89.344%
2025-09-22	5.6500	5.6500	5.6500	5.6500	+2.727%	2	4,447	-88.496%
2025-09-19	5.5000	5.5000	5.5000	5.5000	+3.774%	2	4,449	-88.182%
2025-09-18	4.9500	5.3000	4.9500	5.3000	+12.288%	60	4,451	-87.736%
2025-09-17	4.9500	4.9500	4.7200	4.7200	-5.600%	6	4,430	-86.229%
2025-09-16	5.0000	5.0000	5.0000	5.0000	-2.534%	27	4,431	-87.000%
2025-09-15	4.9000	5.1300	4.9000	5.1300	+6.875%	9	4,451	-87.329%
2025-09-11	4.6600	4.8000	4.6600	4.8000	+2.128%	8	4,448	-86.458%
2025-09-10	5.1000	5.1500	4.7000	4.7000	+34.286%	53	4,445	-86.170%
2025-09-08	3.5000	3.5000	3.5000	3.5000	+1.744%	1	4,399	-81.429%
2025-09-05	3.4400	3.4400	3.4400	3.4400	-6.011%	2	4,399	-81.105%
2025-09-02	3.6600	3.6600	3.6600	3.6600	-9.630%	1	4,399	-82.240%
2025-08-29	4.4000	4.4000	3.9500	4.0500	-13.462%	62	4,399	-83.951%
2025-08-28	4.8500	4.8500	4.6800	4.6800	-4.490%	3	4,399	-86.111%
2025-08-27	4.9000	4.9000	4.9000	4.9000	+1.031%	1	4,399	-86.735%
2025-08-26	4.7500	4.8500	4.7500	4.8500	+1.042%	2	4,399	-86.598%
2025-08-22	4.8000	4.8000	4.8000	4.8000	+9.589%	1	4,398	-86.458%
2025-08-20	4.4000	4.4000	4.3500	4.3800	-10.976%	3	4,398	-85.160%
2025-08-19	5.1500	5.1500	4.9200	4.9200	-12.920%	12	4,399	-86.789%
2025-08-18	5.6000	5.6500	5.6000	5.6500	+2.727%	6	4,409	-88.496%
2025-08-15	5.4600	5.5000	5.3500	5.5000	0.000%	7	4,404	-88.182%
2025-08-14	5.5000	5.5000	5.5000	5.5000	-8.027%	2	4,406	-88.182%
2025-08-12	5.9800	5.9800	5.9800	5.9800	-5.079%	2	4,406	-89.130%
2025-08-11	6.2000	6.3000	6.2000	6.3000	+6.780%	3	4,404	-89.683%
2025-08-08	5.9000	5.9000	5.9000	5.9000	-15.473%	1	4,405	-88.983%
2025-08-06	7.5700	8.0000	6.4900	6.9800	-44.603%	119	4,405	-90.688%
2025-08-05	12.9400	12.9400	12.6000	12.6000	+0.559%	3	4,416	-94.841%
2025-08-01	12.5300	12.5300	12.5300	12.5300	-9.531%	1	4,414	-94.812%
2025-07-31	15.0500	15.0500	13.8500	13.8500	-3.619%	61	4,414	-95.307%
2025-07-30	14.8000	14.9400	14.3700	14.3700	+8.208%	45	4,420	-95.477%
2025-07-29	13.8700	13.8700	13.2000	13.2800	+1.529%	52	4,455	-95.105%
2025-07-28	11.4500	13.1000	11.4500	13.0800	+23.981%	437	4,454	-95.031%
2025-07-25	10.2000	10.5500	10.1700	10.5500	+8.205%	42	4,466	-93.839%
2025-07-23	9.6000	9.7500	9.6000	9.7500	+7.735%	751	4,498	-93.333%
2025-07-22	9.2000	9.2000	9.0500	9.0500	-18.834%	11	4,234	-92.818%
2025-07-21	10.8100	11.1500	10.8100	11.1500	+0.723%	18	4,225	-94.170%
2025-07-18	11.3500	11.3500	11.0700	11.0700	-2.295%	10	4,225	-94.128%
2025-07-17	11.3300	11.3300	11.3300	11.3300	-1.048%	1	4,230	-94.263%
2025-07-16	11.4500	11.4500	11.4500	11.4500	-4.583%	1	4,230	-94.323%
2025-07-15	11.6500	12.3400	11.5400	12.0000	+11.628%	76	4,230	-94.583%
2025-07-14	10.3600	10.7500	10.3000	10.7500	-1.376%	29	4,230	-93.953%
2025-07-11	10.7000	10.9000	10.7000	10.9000	-2.242%	4	4,256	-94.037%
2025-07-10	11.1500	11.1500	11.1500	11.1500	+1.364%	1	4,253	-94.170%
2025-07-09	11.0500	11.0500	10.3500	11.0000	+5.062%	16	4,254	-94.091%
2025-07-08	10.4500	10.5500	10.4500	10.4700	+8.836%	59	4,239	-93.792%
2025-07-07	9.5000	9.6200	9.5000	9.6200	-9.245%	2	4,196	-93.243%
2025-07-02	10.5900	10.6000	10.5900	10.6000	+4.847%	2	4,196	-93.868%
2025-07-01	10.4800	10.6000	10.0500	10.1100	-8.007%	9	4,194	-93.571%
2025-06-30	11.8300	11.8300	10.9900	10.9900	-2.743%	37	4,195	-94.086%
2025-06-27	11.3000	11.3000	11.3000	11.3000	-1.739%	1	4,223	-94.248%
2025-06-26	10.1700	11.5000	10.0000	11.5000	+44.654%	217	4,224	-94.348%
2025-06-24	7.9500	7.9500	7.9500	7.9500	-7.558%	1	4,056	-91.824%
2025-06-23	8.6000	8.6000	8.6000	8.6000	-10.881%	1	4,056	-92.442%
2025-06-20	9.6500	9.6500	9.6500	9.6500	-0.515%	4	4,056	-93.264%
2025-06-18	8.8500	9.7000	8.8500	9.7000	+11.239%	16	4,057	-93.299%
2025-06-17	8.7200	8.7200	8.7200	8.7200	-3.111%	1	4,057	-92.546%
2025-06-16	9.1000	9.1000	9.0000	9.0000	0.000%	2	4,057	-92.778%
2025-06-12	8.9500	9.0000	8.9500	9.0000	+7.143%	12	4,058	-92.778%
2025-06-05	8.4000	8.4000	8.4000	8.4000	-8.696%	1	4,058	-92.262%
2025-06-04	9.3500	9.3500	9.2000	9.2000	+2.793%	205	3,858	-92.935%
2025-06-03	9.0500	9.3000	8.8000	8.9500	+14.744%	305	3,858	-92.737%
2025-06-02	7.8000	7.8000	7.8000	7.8000	+1.961%	200	3,703	-91.667%
2025-05-30	7.7000	7.9000	7.6000	7.6500	-13.068%	26	3,505	-91.503%
2025-05-27	8.5600	9.2200	8.5600	8.8000	+7.579%	67	3,511	-92.614%
2025-05-23	7.3000	8.3200	7.2500	8.1800	-8.705%	38	3,464	-92.054%
2025-05-21	9.7400	9.7900	8.9600	8.9600	-3.966%	10	3,464	-92.746%
2025-05-20	9.8700	9.8700	9.1700	9.3300	-12.966%	44	3,462	-93.033%
2025-05-19	10.8700	10.8700	10.5900	10.7200	-4.286%	10	3,467	-93.937%
2025-05-16	11.4000	12.3200	11.2000	11.2000	+8.213%	48	3,468	-94.196%
2025-05-15	10.7500	10.8600	9.9400	10.3500	-10.000%	6	3,470	-93.720%
2025-05-14	10.4500	11.6400	9.4500	11.5000	+66.667%	156	3,473	-94.348%
2025-05-13	6.2800	6.9000	6.2800	6.9000	+56.818%	67	3,447	-90.580%
2025-05-12	4.4000	4.4000	4.4000	4.4000	-0.677%	20	3,454	-85.227%
2025-05-09	4.5500	4.6200	4.4300	4.4300	-4.113%	172	3,464	-85.327%
2025-05-08	4.6700	4.7500	4.5500	4.6200	+5.000%	171	3,543	-85.931%
2025-05-07	4.7100	4.7100	4.3000	4.4000	-11.111%	15	3,635	-85.227%
2025-05-05	4.9500	4.9500	4.9500	4.9500	-2.941%	2	3,639	-86.869%
2025-05-02	4.9500	5.2000	4.9500	5.1000	+0.196%	198	3,639	-87.255%
2025-05-01	4.9700	5.1500	4.6500	5.0900	+9.698%	822	3,649	-87.230%
2025-04-30	4.2800	4.6400	4.2000	4.6400	-25.282%	544	3,214	-85.991%
2025-04-29	6.2100	6.2100	6.2100	6.2100	+4.370%	3	2,870	-89.533%
2025-04-24	5.5000	6.4000	5.3800	5.9500	+12.264%	101	2,869	-89.076%
2025-04-23	5.5000	5.5000	5.3000	5.3000	+19.101%	126	2,769	-87.736%
2025-04-22	4.3200	4.4500	4.3000	4.4500	-2.198%	256	2,719	-85.393%
2025-04-17	4.8000	4.8000	4.5500	4.5500	-9.000%	35	2,650	-85.714%
2025-04-16	5.0000	5.0000	5.0000	5.0000	-4.762%	2	2,650	-87.000%
2025-04-15	5.3600	5.4000	5.2500	5.2500	-2.778%	5	2,650	-87.619%
2025-04-14	5.7500	5.7500	5.4000	5.4000	-10.000%	177	2,651	-87.963%
2025-04-10	6.2200	6.2200	6.0000	6.0000	-14.286%	3	2,529	-89.167%
2025-04-09	6.9000	7.1000	6.6000	7.0000	+16.279%	209	2,528	-90.714%
2025-04-08	6.3500	6.5000	5.9000	6.0200	-1.311%	44	2,415	-89.203%
2025-04-07	4.7500	6.1000	4.7500	6.1000	+17.308%	114	2,382	-89.344%
2025-04-04	5.4000	5.4000	4.7000	5.2000	-6.306%	82	2,275	-87.500%
2025-04-03	5.7100	5.7100	5.5500	5.5500	-15.396%	264	2,283	-88.288%
2025-04-02	6.7000	6.8000	6.5000	6.5600	-3.529%	412	2,119	-90.091%
2025-04-01	6.8000	6.8000	6.8000	6.8000	+10.569%	1	1,851	-90.441%
2025-03-31	5.9000	6.5500	5.9000	6.1500	-5.385%	209	1,851	-89.431%
2025-03-28	7.0200	7.0200	6.5000	6.5000	-11.685%	1,336	1,767	-90.000%
2025-03-27	7.3600	7.3600	7.3600	7.3600	-4.663%	20	1,254	-91.168%
2025-03-26	8.6000	8.6000	7.7200	7.7200	-20.165%	61	1,274	-91.580%
2025-03-24	10.0000	10.0000	9.6700	9.6700	+0.729%	21	1,309	-93.278%
2025-03-21	9.6000	9.6000	9.6000	9.6000	+6.667%	12	1,300	-93.229%
2025-03-20	9.0000	9.0000	9.0000	9.0000	-4.762%	27	1,300	-92.778%
2025-03-19	9.4500	9.4500	9.4500	9.4500	+2.162%	1	1,327	-93.122%
2025-03-18	9.2500	9.2500	9.2500	9.2500	-10.194%	1	1,327	-92.973%
2025-03-14	10.3500	10.6500	10.3000	10.3000	-7.124%	42	1,328	-93.689%
2025-03-12	10.9200	11.4500	10.9200	11.0900	+16.737%	59	1,327	-94.139%
2025-03-11	9.1800	9.5000	9.1800	9.5000	+14.458%	15	1,373	-93.158%
2025-03-10	8.9000	9.5000	8.3000	8.3000	-7.778%	22	1,373	-92.169%
2025-03-07	8.9100	9.1900	8.5000	9.0000	+9.091%	34	1,385	-92.778%
2025-03-06	8.9400	9.7000	8.2500	8.2500	-12.234%	43	1,375	-92.121%
2025-03-05	9.3600	10.1500	9.3000	9.4000	-1.571%	28	1,375	-93.085%
2025-03-04	7.9100	9.7800	7.9100	9.5500	+20.733%	31	1,365	-93.194%
2025-03-03	8.9200	8.9200	7.9100	7.9100	-22.678%	4	1,361	-91.783%
2025-02-28	10.0500	11.1000	10.0500	10.2300	-16.964%	282	1,365	-93.646%
2025-02-27	13.0500	13.0500	12.3200	12.3200	-19.477%	55	1,415	-94.724%
2025-02-26	17.3000	18.2500	15.3000	15.3000	+13.333%	33	1,390	-95.752%
2025-02-25	14.7100	14.7100	13.5000	13.5000	-21.739%	36	1,392	-95.185%
2025-02-24	17.2500	17.2500	17.2500	17.2500	-17.464%	1	1,392	-96.232%
2025-02-21	20.5000	20.9000	20.5000	20.9000	-7.726%	4	1,392	-96.890%
2025-02-20	20.1000	24.0700	18.6700	22.6500	-0.658%	33	1,390	-97.130%
2025-02-19	19.7700	26.4500	19.7700	22.8000	+20.444%	311	1,376	-97.149%
2025-02-18	15.0000	18.9300	15.0000	18.9300	+49.055%	43	1,187	-96.566%
2025-02-14	12.6700	12.8500	12.1500	12.7000	+28.673%	16	1,187	-94.882%
2025-02-13	8.1600	10.5000	8.1500	9.8700	+5.000%	70	1,187	-93.414%
2025-02-12	11.1000	11.1000	9.1600	9.4000	-3.093%	278	1,193	-93.085%
2025-02-11	10.6500	11.8000	9.7000	9.7000	-19.099%	41	1,319	-93.299%
2025-02-10	10.0000	12.0000	9.7700	11.9900	+48.025%	104	1,320	-94.579%
2025-02-07	8.0000	8.1000	8.0000	8.1000	+9.756%	26	1,327	-91.975%
2025-02-06	7.0000	7.3800	7.0000	7.3800	+57.021%	16	1,327	-91.192%
2025-02-03	4.7000	4.7000	4.7000	4.7000	-12.150%	1	1,327	-86.170%
2025-01-31	5.3500	5.3500	5.3500	5.3500	-10.833%	4	1,326	-87.850%
2025-01-27	6.0000	6.0000	6.0000	6.0000	-21.053%	3	1,324	-89.167%
2025-01-24	7.6000	7.6000	7.6000	7.6000	+23.577%	14	1,327	-91.447%
2025-01-21	5.6000	6.1500	5.6000	6.1500	+10.811%	156	1,329	-89.431%
2025-01-17	5.5500	5.5500	5.5500	5.5500	-0.893%	20	1,236	-88.288%
2025-01-16	5.6000	5.6000	5.6000	5.6000	+7.486%	1	1,236	-88.393%
2025-01-14	5.2100	5.2100	5.2100	5.2100	-4.404%	5	1,235	-87.524%
2025-01-13	5.4500	5.4500	5.4500	5.4500	-8.403%	4	1,230	-88.073%
2025-01-10	6.0600	6.0600	5.9500	5.9500	+3.120%	8	1,226	-89.076%
2025-01-08	5.7700	5.7700	5.7700	5.7700	-22.027%	10	1,223	-88.735%
2025-01-07	7.6000	7.6000	7.0000	7.4000	-8.189%	15	1,223	-91.216%
2025-01-06	8.1800	8.1800	8.0400	8.0600	+44.704%	13	1,221	-91.935%
2025-01-03	5.4600	5.6000	5.4600	5.5700	+5.094%	44	1,221	-88.330%
2024-12-31	5.2300	5.3000	5.2300	5.3000	-12.397%	2	1,219	-87.736%
2024-12-27	6.0500	6.0500	6.0500	6.0500	-14.184%	12	1,219	-89.256%
2024-12-26	7.0500	7.0500	7.0500	7.0500	-3.425%	1	1,223	-90.780%
2024-12-24	7.1500	7.3000	7.1500	7.3000	+25.214%	16	1,224	-91.096%
2024-12-23	5.8300	5.8300	5.8300	5.8300	-0.681%	2	1,224	-88.851%
2024-12-20	5.8200	5.8700	5.8200	5.8700	+5.766%	6	1,224	-88.927%
2024-12-19	6.2500	6.2500	5.5500	5.5500	-13.281%	11	1,219	-88.288%
2024-12-18	6.2900	6.8300	6.2900	6.4000	-9.220%	42	1,216	-89.844%
2024-12-17	7.0500	7.0500	7.0500	7.0500	+6.015%	1	1,212	-90.780%
2024-12-16	6.0000	7.5600	6.0000	6.6500	-16.352%	10	1,212	-90.226%
2024-12-13	8.1800	8.1800	7.9200	7.9500	-10.774%	266	1,212	-91.824%
2024-12-12	8.9100	8.9100	8.9100	8.9100	+1.481%	1	1,081	-92.705%
2024-12-11	9.0000	9.7200	8.3000	8.7800	-12.200%	116	1,080	-92.597%
2024-12-10	11.1200	11.1200	10.0000	10.0000	-16.667%	13	1,069	-93.500%
2024-12-09	13.7000	13.7000	12.0000	12.0000	+2.828%	37	1,075	-94.583%
2024-12-06	11.6200	11.8000	11.3900	11.6700	+8.558%	54	1,077	-94.430%
2024-12-05	11.0000	11.0000	10.7000	10.7500	-0.463%	9	1,063	-93.953%
2024-12-04	9.8500	11.0000	9.4200	10.8000	+8.000%	33	1,066	-93.981%
2024-12-03	11.0800	13.2400	10.0000	10.0000	-14.894%	34	1,075	-93.500%
2024-12-02	10.0000	11.7500	9.9000	11.7500	+48.734%	515	1,084	-94.468%
2024-11-27	7.9000	7.9000	7.9000	7.9000	+2.597%	2	1,447	-91.772%
2024-11-26	7.7000	7.7000	7.7000	7.7000	-12.000%	1	1,447	-91.558%
2024-11-25	9.2000	9.9500	8.7500	8.7500	+25.000%	26	1,446	-92.571%
2024-11-22	7.0000	7.7500	7.0000	7.0000	+55.556%	132	1,468	-90.714%
2024-11-21	4.5000	4.5000	4.5000	4.5000	-21.739%	1	1,450	-85.556%
2024-11-19	4.8900	5.7500	4.8900	5.7500	+186.070%	11	1,450	-88.696%
2024-11-15	1.9000	2.0100	1.9000	2.0100	+34.000%	78	1,450	-67.662%