Dark

SMCI20261218P20
SMCI Dec 18 2026 20.00 Put (SMCI261218P00020000)
option OPRA

EOD

Sep 17, 2026

0.2800-26.316%(-0.1000)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3100	0.3100	0.2800	0.2800	-26.316%	117	5,241	0.000%
2026-09-16	0.3800	0.3800	0.3800	0.3800	+2.703%	25	5,352	-26.316%
2026-09-15	0.4000	0.4100	0.3700	0.3700	0.000%	10	5,352	-24.324%
2026-09-14	0.3400	0.3700	0.3400	0.3700	+8.824%	12	5,359	-24.324%
2026-09-11	0.3500	0.3600	0.3400	0.3400	-5.556%	24	5,353	-17.647%
2026-09-10	0.4000	0.4000	0.3500	0.3600	+2.857%	10	5,367	-22.222%
2026-09-09	0.3400	0.3500	0.3400	0.3500	+6.061%	253	5,366	-20.000%
2026-09-08	0.3400	0.3400	0.3300	0.3300	0.000%	14	5,363	-15.152%
2026-09-04	0.3600	0.3700	0.3300	0.3300	-17.500%	18	5,373	-15.152%
2026-09-03	0.4200	0.4200	0.4000	0.4000	-6.977%	4	5,373	-30.000%
2026-09-02	0.4400	0.4400	0.4300	0.4300	-4.444%	7	5,375	-34.884%
2026-09-01	0.4600	0.5000	0.4300	0.4500	0.000%	424	5,368	-37.778%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-2.174%	14	5,600	-37.778%
2026-08-28	0.4500	0.4700	0.4400	0.4600	+6.977%	13	5,600	-39.130%
2026-08-27	0.4900	0.4900	0.3900	0.4300	0.000%	116	5,612	-34.884%
2026-08-26	0.4800	0.4800	0.4200	0.4300	-4.444%	37	5,685	-34.884%
2026-08-25	0.5200	0.5500	0.4400	0.4500	-25.000%	110	5,680	-37.778%
2026-08-24	0.6500	0.6500	0.5900	0.6000	+13.208%	86	5,683	-53.333%
2026-08-21	0.5600	0.5600	0.5000	0.5300	-11.667%	41	5,686	-47.170%
2026-08-20	0.5400	0.6000	0.5300	0.6000	+7.143%	22	5,711	-53.333%
2026-08-19	0.5800	0.5800	0.5000	0.5600	+1.818%	56	5,715	-50.000%
2026-08-18	0.6000	0.6000	0.5400	0.5500	+1.852%	96	5,726	-49.091%
2026-08-17	0.5300	0.5500	0.5300	0.5400	+3.846%	28	5,700	-48.148%
2026-08-14	0.5700	0.5700	0.5000	0.5200	-11.864%	19	5,721	-46.154%
2026-08-13	0.5500	0.5900	0.4700	0.5900	-3.279%	1,124	5,729	-52.542%
2026-08-12	0.9100	1.0000	0.5900	0.6100	-50.407%	185	5,726	-54.098%
2026-08-11	1.3100	1.3100	1.2300	1.2300	-8.889%	53	5,732	-77.236%
2026-08-10	1.3400	1.3500	1.2500	1.3500	-12.338%	1,046	5,750	-79.259%
2026-08-07	1.7600	1.7600	1.4900	1.5400	-12.994%	14	5,763	-81.818%
2026-08-06	1.8500	1.8500	1.7700	1.7700	+0.568%	4	5,773	-84.181%
2026-08-05	1.7500	1.7700	1.6400	1.7600	+3.529%	65	5,771	-84.091%
2026-08-04	1.8400	1.9000	1.6600	1.7000	-17.476%	968	5,741	-83.529%
2026-08-03	2.1100	2.1100	2.0600	2.0600	-2.370%	31	5,145	-86.408%
2026-07-31	2.1100	2.1200	2.1100	2.1100	-4.525%	5	5,154	-86.730%
2026-07-30	2.2500	2.2600	2.2100	2.2100	-11.245%	22	5,151	-87.330%
2026-07-29	2.4300	2.5000	2.4100	2.4900	+17.453%	121	5,165	-88.755%
2026-07-28	2.3500	2.3500	2.1200	2.1200	+0.952%	284	5,135	-86.792%
2026-07-27	2.1400	2.1400	2.0600	2.1000	+3.960%	60	5,233	-86.667%
2026-07-24	2.0200	2.1100	1.9400	2.0200	+3.590%	46	5,215	-86.139%
2026-07-23	2.0100	2.0100	1.8500	1.9500	-2.985%	634	5,187	-85.641%
2026-07-22	2.1900	2.1900	1.9000	2.0100	-31.864%	616	5,165	-86.070%
2026-07-21	3.0500	3.1000	2.9000	2.9500	-7.524%	49	5,251	-90.508%
2026-07-20	3.1500	3.2400	3.0500	3.1900	-0.313%	62	5,269	-91.223%
2026-07-17	3.2500	3.2500	3.0500	3.2000	+6.667%	152	5,270	-91.250%
2026-07-16	2.9500	3.0000	2.9300	3.0000	+14.504%	1,301	5,162	-90.667%
2026-07-15	2.4000	2.6200	2.4000	2.6200	+6.939%	21	4,691	-89.313%
2026-07-14	2.4500	2.4500	2.4500	2.4500	-2.390%	22	4,691	-88.571%
2026-07-13	2.4500	2.5600	2.4400	2.5100	+4.583%	18	4,711	-88.845%
2026-07-10	2.5200	2.5200	2.3000	2.4000	-1.235%	12	4,718	-88.333%
2026-07-09	2.3800	2.4300	2.3600	2.4300	-13.830%	15	4,718	-88.477%
2026-07-08	2.8200	2.8200	2.8200	2.8200	-2.083%	1	4,721	-90.071%
2026-07-07	3.0000	3.1000	2.8800	2.8800	+2.128%	107	4,720	-90.278%
2026-07-06	2.7500	2.8200	2.7500	2.8200	+5.224%	26	4,720	-90.071%
2026-07-02	2.5100	2.6800	2.5100	2.6800	+0.375%	4	4,707	-89.552%
2026-07-01	2.7000	2.7000	2.6300	2.6700	+9.426%	42	4,707	-89.513%
2026-06-30	2.6500	2.6500	2.4200	2.4400	-7.576%	31	4,693	-88.525%
2026-06-29	2.1900	2.6500	2.1900	2.6400	+21.101%	62	4,687	-89.394%
2026-06-26	2.1600	2.2400	2.0800	2.1800	+2.347%	84	4,641	-87.156%
2026-06-25	2.0700	2.1300	2.0700	2.1300	+0.472%	31	4,666	-86.854%
2026-06-24	2.0000	2.1200	1.9300	2.1200	+5.473%	94	4,648	-86.792%
2026-06-23	2.0600	2.0600	1.9700	2.0100	+12.291%	13	4,659	-86.070%
2026-06-22	2.0700	2.0700	1.7900	1.7900	-23.830%	195	4,658	-84.358%
2026-06-18	2.5600	2.5600	2.3500	2.3500	-13.603%	66	4,538	-88.085%
2026-06-17	2.5000	2.8300	2.4900	2.7200	+7.937%	72	4,538	-89.706%
2026-06-16	2.5000	2.5200	2.3700	2.5200	+8.155%	11	4,538	-88.889%
2026-06-15	2.3000	2.3300	2.2800	2.3300	-9.690%	48	4,523	-87.983%
2026-06-12	2.6500	2.7200	2.5000	2.5800	+8.403%	62	4,523	-89.147%
2026-06-11	2.8500	2.8500	2.3800	2.3800	-14.079%	367	4,523	-88.235%
2026-06-10	1.9000	2.7700	1.9000	2.7700	+92.361%	313	4,450	-89.892%
2026-06-09	1.4000	1.4400	1.4000	1.4400	+17.073%	11	4,500	-80.556%
2026-06-08	1.2300	1.2300	1.2300	1.2300	-8.889%	3	4,500	-77.236%
2026-06-05	1.2200	1.4000	1.2200	1.3500	+20.536%	508	4,500	-79.259%
2026-06-04	1.1200	1.1200	1.1200	1.1200	-5.085%	80	3,999	-75.000%
2026-06-03	1.1500	1.2100	1.1500	1.1800	-4.839%	12	3,919	-76.271%
2026-06-02	1.2100	1.2900	1.0000	1.2400	+3.333%	81	3,920	-77.419%
2026-06-01	1.2100	1.3200	1.2000	1.2000	-0.826%	11	3,905	-76.667%
2026-05-29	1.4400	1.4600	1.2100	1.2100	-21.429%	117	3,904	-76.860%
2026-05-28	1.5300	1.5400	1.5300	1.5400	-10.465%	8	3,911	-81.818%
2026-05-27	1.6200	1.7500	1.6200	1.7200	-1.714%	16	3,919	-83.721%
2026-05-26	1.7500	1.7500	1.7500	1.7500	-0.568%	15	3,913	-84.000%
2026-05-22	1.7100	1.8400	1.7100	1.7600	-5.376%	14	3,913	-84.091%
2026-05-21	1.9400	1.9400	1.8600	1.8600	-4.615%	2	3,913	-84.946%
2026-05-20	1.9500	1.9500	1.9500	1.9500	-9.722%	1	3,913	-85.641%
2026-05-19	2.2800	2.2800	2.1600	2.1600	-6.087%	2	3,913	-87.037%
2026-05-18	2.1200	2.3000	2.1200	2.3000	+17.949%	38	3,913	-87.826%
2026-05-14	1.9500	1.9500	1.9500	1.9500	-4.878%	2	3,913	-85.641%
2026-05-13	2.1000	2.1000	2.0500	2.0500	-5.963%	30	3,913	-86.341%
2026-05-12	2.0900	2.1800	2.0900	2.1800	+17.838%	69	3,913	-87.156%
2026-05-11	1.8900	1.9000	1.8500	1.8500	0.000%	4	3,913	-84.865%
2026-05-08	2.0000	2.0200	1.8500	1.8500	-7.500%	25	3,892	-84.865%
2026-05-07	1.9200	2.0000	1.9200	2.0000	+2.564%	2	3,889	-86.000%
2026-05-06	2.0000	2.5300	1.9400	1.9500	-30.357%	68	3,889	-85.641%
2026-05-05	2.8400	2.8600	2.7700	2.8000	-2.098%	40	3,887	-90.000%
2026-05-04	2.7300	2.8600	2.7300	2.8600	+0.704%	61	3,887	-90.210%
2026-05-01	2.8300	2.8400	2.8300	2.8400	-6.885%	63	3,885	-90.141%
2026-04-30	3.1000	3.1000	3.0500	3.0500	-6.154%	2	3,885	-90.820%
2026-04-29	3.1500	3.2500	3.1500	3.2500	+10.169%	17	3,885	-91.385%
2026-04-28	3.0500	3.0500	2.9500	2.9500	+2.076%	9	3,899	-90.508%
2026-04-27	2.7300	2.9700	2.7300	2.8900	+5.091%	27	3,897	-90.311%
2026-04-24	2.7900	2.7900	2.6500	2.7500	-3.846%	18	3,898	-89.818%
2026-04-23	2.9300	3.0000	2.8500	2.8600	+10.000%	6	3,895	-90.210%
2026-04-22	2.6000	2.6000	2.6000	2.6000	+4.000%	10	3,894	-89.231%
2026-04-21	2.5400	2.5400	2.5000	2.5000	-7.063%	14	3,904	-88.800%
2026-04-20	2.8300	2.8300	2.6900	2.6900	-2.182%	9	3,904	-89.591%
2026-04-17	2.7800	2.7800	2.6800	2.7500	-2.135%	4	3,904	-89.818%
2026-04-16	3.0500	3.0500	2.8000	2.8100	-9.355%	140	3,903	-90.036%
2026-04-15	3.0700	3.1000	3.0500	3.1000	-1.587%	72	3,797	-90.968%
2026-04-14	3.2000	3.2000	3.0500	3.1500	-8.163%	24	3,797	-91.111%
2026-04-13	3.6500	3.6500	3.4300	3.4300	-6.027%	65	3,793	-91.837%
2026-04-10	4.0000	4.0000	3.6000	3.6500	-14.118%	119	3,781	-92.329%
2026-04-09	4.3000	4.3000	4.1500	4.2500	-2.299%	19	3,765	-93.412%
2026-04-08	4.2200	4.3500	4.2200	4.3500	-10.309%	36	3,765	-93.563%
2026-04-07	4.8500	4.8500	4.8500	4.8500	+5.664%	2	3,766	-94.227%
2026-04-06	4.5900	4.5900	4.5900	4.5900	+3.846%	2	3,766	-93.900%
2026-04-02	4.4200	4.4200	4.4200	4.4200	-1.778%	6	3,766	-93.665%
2026-04-01	4.3500	4.5000	4.3500	4.5000	+0.897%	61	3,766	-93.778%
2026-03-31	4.9800	4.9800	4.4600	4.4600	-10.800%	24	3,766	-93.722%
2026-03-30	4.7100	5.1500	4.7100	5.0000	-0.990%	19	3,766	-94.400%
2026-03-27	4.9000	5.0800	4.9000	5.0500	+5.208%	12	3,766	-94.455%
2026-03-26	4.5000	4.9100	4.5000	4.8000	+11.628%	33	3,766	-94.167%
2026-03-25	4.5000	4.5800	4.3000	4.3000	-8.120%	53	3,767	-93.488%
2026-03-24	4.8600	4.8800	4.6800	4.6800	-4.490%	13	3,783	-94.017%
2026-03-23	5.6000	5.6000	4.7100	4.9000	-8.411%	229	3,784	-94.286%
2026-03-20	4.3600	5.5000	4.3000	5.3500	+132.609%	1,394	3,734	-94.766%
2026-03-18	2.3000	2.3100	2.3000	2.3000	+9.524%	320	2,746	-87.826%
2026-03-17	2.1000	2.1000	2.1000	2.1000	-6.667%	1	2,457	-86.667%
2026-03-16	2.2500	2.2500	2.2500	2.2500	-8.163%	1	2,457	-87.556%
2026-03-13	2.4500	2.4500	2.4500	2.4500	+2.083%	2	2,457	-88.571%
2026-03-09	2.6100	2.6100	2.4000	2.4000	-1.235%	43	2,456	-88.333%
2026-03-06	2.4300	2.4300	2.4300	2.4300	+8.000%	10	2,458	-88.477%
2026-03-04	2.3400	2.3400	2.2300	2.2500	-7.787%	5	2,455	-87.556%
2026-03-02	2.4400	2.4400	2.4400	2.4400	+1.667%	1	2,456	-88.525%
2026-02-26	2.4000	2.4000	2.4000	2.4000	+8.597%	31	2,456	-88.333%
2026-02-25	2.2000	2.2100	2.1900	2.2100	-14.008%	13	2,457	-87.330%
2026-02-24	2.5700	2.5700	2.5700	2.5700	+4.898%	5	2,457	-89.105%
2026-02-23	2.4300	2.4500	2.4300	2.4500	+3.814%	6	2,452	-88.571%
2026-02-20	2.4000	2.4000	2.3600	2.3600	-7.087%	15	2,449	-88.136%
2026-02-19	2.5000	2.5400	2.5000	2.5400	-3.422%	8	2,449	-88.976%
2026-02-18	2.6300	2.6300	2.6300	2.6300	+1.544%	5	2,449	-89.354%
2026-02-17	2.5900	2.5900	2.5900	2.5900	+7.469%	5	2,444	-89.189%
2026-02-11	2.4100	2.4100	2.4100	2.4100	+4.329%	7	2,444	-88.382%
2026-02-10	2.3000	2.3400	2.3000	2.3100	-2.119%	33	2,444	-87.879%
2026-02-09	2.3600	2.3600	2.3600	2.3600	+2.609%	2	2,444	-88.136%
2026-02-06	2.4500	2.4500	2.3000	2.3000	-12.879%	50	2,444	-87.826%
2026-02-05	2.4500	2.8100	2.4500	2.6400	+8.642%	14	2,466	-89.394%
2026-02-04	2.3600	2.5500	2.3500	2.4300	-22.857%	130	2,466	-88.477%
2026-02-03	3.1000	3.1500	3.0500	3.1500	+12.500%	18	2,453	-91.111%
2026-02-02	2.9400	2.9400	2.8000	2.8000	-6.977%	2	2,437	-90.000%
2026-01-30	2.8800	3.0100	2.8800	3.0100	+6.738%	59	2,437	-90.698%
2026-01-29	2.8200	2.8200	2.8200	2.8200	+4.444%	1	2,477	-90.071%
2026-01-28	2.6000	2.7000	2.6000	2.7000	-2.174%	514	2,477	-89.630%
2026-01-26	2.7000	2.8000	2.7000	2.7600	+6.564%	17	2,393	-89.855%
2026-01-23	2.5900	2.5900	2.5900	2.5900	+0.778%	2	2,399	-89.189%
2026-01-22	2.5700	2.5700	2.5700	2.5700	-4.461%	1	2,399	-89.105%
2026-01-21	2.6900	2.6900	2.6900	2.6900	-3.929%	5	2,399	-89.591%
2026-01-20	2.9200	2.9200	2.8000	2.8000	+0.719%	36	2,404	-90.000%
2026-01-16	2.8100	2.8100	2.7800	2.7800	-8.852%	3	2,433	-89.928%
2026-01-15	3.2000	3.2000	3.0200	3.0500	-1.613%	26	2,433	-90.820%
2026-01-14	3.1200	3.1900	3.0900	3.1000	-1.587%	44	2,447	-90.968%
2026-01-13	3.0000	3.1700	3.0000	3.1500	+8.997%	85	2,447	-91.111%
2026-01-12	2.8900	2.8900	2.8900	2.8900	-0.345%	10	2,431	-90.311%
2026-01-09	2.9000	2.9000	2.9000	2.9000	0.000%	1	2,431	-90.345%
2026-01-07	2.8600	2.9000	2.8500	2.9000	+1.754%	30	2,431	-90.345%
2026-01-06	2.9000	2.9000	2.8500	2.8500	-0.697%	21	2,446	-90.175%
2026-01-05	2.8700	2.8700	2.8700	2.8700	-1.034%	5	2,446	-90.244%
2026-01-02	2.9000	2.9000	2.9000	2.9000	-3.333%	1	2,446	-90.345%
2025-12-31	2.9000	3.0200	2.9000	3.0000	+3.448%	9	2,446	-90.667%
2025-12-30	2.9000	2.9000	2.8200	2.9000	0.000%	222	2,446	-90.345%
2025-12-29	2.8200	2.9000	2.8200	2.9000	+1.045%	2	2,427	-90.345%
2025-12-26	2.8700	2.8700	2.8700	2.8700	+1.413%	10	2,427	-90.244%
2025-12-24	2.8300	2.8300	2.8300	2.8300	+0.355%	1	2,416	-90.106%
2025-12-23	2.8200	2.8200	2.8200	2.8200	-4.407%	20	2,416	-90.071%
2025-12-19	3.1000	3.1000	2.9500	2.9500	-6.349%	24	2,436	-90.508%
2025-12-18	3.0700	3.1500	3.0700	3.1500	+4.305%	45	2,454	-91.111%
2025-12-17	2.9900	3.0200	2.9900	3.0200	+5.965%	13	2,454	-90.728%
2025-12-15	2.8500	2.8500	2.8500	2.8500	+5.556%	1	2,448	-90.175%
2025-12-12	2.6500	2.7000	2.6500	2.7000	-0.735%	2	2,448	-89.630%
2025-12-11	2.7200	2.7200	2.7200	2.7200	+5.019%	3	2,448	-89.706%
2025-12-09	2.5900	2.5900	2.5900	2.5900	+0.388%	1	2,448	-89.189%
2025-12-08	2.5800	2.5800	2.5800	2.5800	-3.731%	5	2,448	-89.147%
2025-12-05	2.6800	2.6800	2.6800	2.6800	-6.944%	1	2,451	-89.552%
2025-12-03	2.8000	2.8800	2.8000	2.8800	+2.128%	25	2,451	-90.278%
2025-12-02	2.7800	2.8200	2.7500	2.8200	-0.353%	34	2,431	-90.071%
2025-12-01	2.9300	2.9300	2.8300	2.8300	-11.563%	30	2,431	-90.106%
2025-11-25	3.2000	3.2000	3.2000	3.2000	+7.744%	5	2,421	-91.250%
2025-11-24	3.1500	3.1500	2.9700	2.9700	-6.897%	14	2,421	-90.572%
2025-11-21	3.2000	3.3000	3.1900	3.1900	-3.625%	24	2,413	-91.223%
2025-11-20	2.9000	3.3100	2.9000	3.3100	+10.333%	108	2,418	-91.541%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+1.351%	2	2,317	-90.667%
2025-11-17	2.8000	2.9600	2.8000	2.9600	+12.977%	18	2,319	-90.541%
2025-11-14	2.6000	2.6200	2.6000	2.6200	-2.602%	611	2,322	-89.313%
2025-11-13	2.5000	2.7500	2.5000	2.6900	+19.027%	628	2,322	-89.591%
2025-11-11	2.2900	2.2900	2.2600	2.2600	-5.833%	37	2,326	-87.611%
2025-11-07	2.4000	2.4000	2.4000	2.4000	+6.667%	5	2,321	-88.333%
2025-11-06	2.2500	2.2500	2.2500	2.2500	+7.143%	1	2,326	-87.556%
2025-11-05	2.0800	2.1000	2.0600	2.1000	+23.529%	8	2,326	-86.667%
2025-11-03	1.7000	1.7000	1.7000	1.7000	-2.299%	10	2,320	-83.529%
2025-10-30	1.6500	1.7400	1.6500	1.7400	+1.163%	2	2,320	-83.908%
2025-10-29	1.6500	1.7200	1.6500	1.7200	+6.832%	2	2,320	-83.721%
2025-10-28	1.6100	1.6100	1.6100	1.6100	+0.625%	2	2,321	-82.609%
2025-10-27	1.6000	1.6000	1.6000	1.6000	-13.514%	1	2,323	-82.500%
2025-10-23	1.8000	1.8500	1.8000	1.8500	+8.824%	3	2,323	-84.865%
2025-10-22	1.7000	1.7000	1.7000	1.7000	+9.677%	1	2,323	-83.529%
2025-10-16	1.5400	1.5500	1.5400	1.5500	-1.274%	6	2,323	-81.935%
2025-10-15	1.5700	1.5700	1.5700	1.5700	+1.948%	10	2,323	-82.166%
2025-10-13	1.4600	1.5400	1.4600	1.5400	-4.348%	2	2,329	-81.818%
2025-10-10	1.5300	1.6200	1.5100	1.6100	+15.000%	4	2,329	-82.609%
2025-09-29	1.4000	1.4000	1.4000	1.4000	-9.677%	50	2,331	-80.000%
2025-09-26	1.5200	1.5500	1.5200	1.5500	+14.815%	55	2,353	-81.935%
2025-09-23	1.3500	1.3500	1.3500	1.3500	-1.460%	1	2,353	-79.259%
2025-09-18	1.3700	1.3700	1.3700	1.3700	-0.725%	4	2,353	-79.562%
2025-09-17	1.3800	1.3800	1.3800	1.3800	-2.817%	20	2,353	-79.710%
2025-09-16	1.4200	1.4200	1.4200	1.4200	+2.899%	4	2,333	-80.282%
2025-09-10	1.3800	1.3800	1.3800	1.3800	-18.343%	2	2,337	-79.710%
2025-09-05	1.6900	1.6900	1.6900	1.6900	0.000%	25	2,339	-83.432%
2025-09-03	1.6300	1.6900	1.6300	1.6900	+6.962%	70	2,329	-83.432%
2025-08-29	1.5300	1.5800	1.5300	1.5800	+16.176%	28	2,287	-82.278%
2025-08-28	1.3600	1.3600	1.3600	1.3600	-1.449%	2	2,287	-79.412%
2025-08-18	1.3900	1.3900	1.3800	1.3800	-21.143%	2	2,287	-79.710%
2025-08-06	1.8000	1.8000	1.6500	1.7500	+21.528%	31	2,287	-84.000%
2025-08-05	1.4400	1.4400	1.4400	1.4400	-0.690%	1	2,275	-80.556%
2025-08-04	1.4500	1.4500	1.4500	1.4500	-9.375%	1	2,276	-80.690%
2025-07-31	1.5000	1.6000	1.5000	1.6000	+9.589%	11	2,277	-82.500%
2025-07-24	1.4600	1.4600	1.4600	1.4600	-10.429%	1	2,277	-80.822%
2025-07-21	1.6300	1.6300	1.6300	1.6300	-10.929%	1	2,278	-82.822%
2025-07-18	1.8300	1.8300	1.8300	1.8300	+1.667%	3	2,279	-84.699%
2025-07-17	1.7900	1.8000	1.7900	1.8000	-4.762%	2	2,276	-84.444%
2025-07-15	1.9000	1.9000	1.8900	1.8900	-13.303%	20	2,276	-85.185%
2025-07-14	2.2500	2.2500	2.1800	2.1800	-2.242%	7	2,266	-87.156%
2025-07-10	2.2300	2.2300	2.2300	2.2300	-8.230%	1	2,266	-87.444%
2025-07-07	2.4300	2.4300	2.4300	2.4300	-2.410%	5	2,266	-88.477%
2025-06-30	2.4800	2.5000	2.4800	2.4900	-6.038%	7	2,372	-88.755%
2025-06-26	2.6500	2.6500	2.6500	2.6500	-8.621%	10	2,379	-89.434%
2025-06-25	2.9000	2.9000	2.9000	2.9000	-4.918%	1	2,379	-90.345%
2025-06-24	3.0500	3.0500	3.0500	3.0500	-5.573%	2	2,378	-90.820%
2025-06-23	3.2300	3.2300	3.2300	3.2300	+13.732%	1	2,377	-91.331%
2025-06-20	2.8000	2.8400	2.8000	2.8400	-2.405%	6	2,377	-90.141%
2025-06-17	2.9100	2.9100	2.9100	2.9100	-1.356%	1	2,376	-90.378%
2025-06-12	2.9600	2.9700	2.9100	2.9500	-3.909%	317	2,375	-90.508%
2025-06-09	3.0700	3.0700	3.0700	3.0700	0.000%	10	2,635	-90.879%
2025-06-04	3.0700	3.0700	3.0700	3.0700	-0.968%	10	2,640	-90.879%
2025-06-03	3.1000	3.1000	3.1000	3.1000	-7.463%	10	2,640	-90.968%
2025-06-02	3.3500	3.3500	3.3500	3.3500	-4.011%	3	2,650	-91.642%
2025-05-28	3.4000	3.4900	3.4000	3.4900	+1.159%	9	2,653	-91.977%
2025-05-21	3.3000	3.4500	3.3000	3.4500	+2.985%	11	2,653	-91.884%
2025-05-20	3.3500	3.3500	3.3500	3.3500	+1.515%	4	2,664	-91.642%
2025-05-16	3.3500	3.3500	3.3000	3.3000	-2.941%	4	2,664	-91.515%
2025-05-15	3.4200	3.6000	3.4000	3.4000	-2.017%	75	2,665	-91.765%
2025-05-14	3.3000	3.4700	3.3000	3.4700	-6.216%	2	2,740	-91.931%
2025-05-13	3.7000	3.7000	3.7000	3.7000	-9.314%	80	2,738	-92.432%
2025-05-12	3.9500	4.0800	3.9500	4.0800	-9.934%	11	2,738	-93.137%
2025-05-09	4.5300	4.5300	4.5300	4.5300	+4.138%	2	2,739	-93.819%
2025-05-08	4.3500	4.3500	4.3500	4.3500	-5.435%	1	2,739	-93.563%
2025-05-07	4.7000	4.8100	4.6000	4.6000	-0.433%	4	2,740	-93.913%
2025-05-06	4.7000	4.7000	4.6000	4.6200	+0.435%	7	2,741	-93.939%
2025-05-05	4.6000	4.6000	4.6000	4.6000	-3.361%	15	2,741	-93.913%
2025-05-01	4.7600	4.7600	4.7600	4.7600	-7.573%	1	2,726	-94.118%
2025-04-30	5.2000	5.2000	5.1500	5.1500	+23.501%	3	2,726	-94.563%
2025-04-28	4.1500	4.1700	4.1500	4.1700	-10.897%	2	2,726	-93.285%
2025-04-23	4.6800	4.6800	4.6800	4.6800	-14.128%	1	2,727	-94.017%
2025-04-21	5.4500	5.4500	5.4500	5.4500	+6.863%	5	2,726	-94.862%
2025-04-11	5.1000	5.1000	5.1000	5.1000	-6.422%	2	2,726	-94.510%
2025-04-07	7.0000	7.0000	5.4500	5.4500	-12.097%	13	2,726	-94.862%
2025-04-04	6.0500	6.3000	6.0500	6.2000	+17.647%	282	2,733	-95.484%
2025-04-03	5.2500	5.2700	5.2500	5.2700	+12.607%	4	2,645	-94.687%
2025-04-02	4.6700	4.6800	4.6000	4.6800	+0.645%	5	2,641	-94.017%
2025-04-01	4.5000	4.6900	4.5000	4.6500	-6.061%	110	2,641	-93.978%
2025-03-31	4.9500	4.9500	4.9500	4.9500	+3.125%	2	2,636	-94.343%
2025-03-28	4.8000	4.8000	4.8000	4.8000	+6.667%	2	2,634	-94.167%
2025-03-27	4.5000	4.5000	4.5000	4.5000	+11.111%	5	2,635	-93.778%
2025-03-25	4.0500	4.0500	4.0500	4.0500	+1.250%	1	2,635	-93.086%
2025-03-24	4.1000	4.1000	4.0000	4.0000	-6.977%	31	2,635	-93.000%
2025-03-19	4.3000	4.3000	4.3000	4.3000	+2.381%	3	2,634	-93.488%
2025-03-17	4.3200	4.3300	4.2000	4.2000	-7.692%	55	2,637	-93.333%
2025-03-13	4.5500	4.5500	4.5500	4.5500	+6.557%	1	2,666	-93.846%
2025-03-12	4.2700	4.2700	4.2700	4.2700	-7.174%	1	2,666	-93.443%
2025-03-11	4.8500	4.8500	4.6000	4.6000	-9.627%	3	2,666	-93.913%
2025-03-10	4.9500	5.0900	4.9500	5.0900	-0.196%	21	2,666	-94.499%
2025-03-07	5.1000	5.1000	5.1000	5.1000	+5.590%	2	2,675	-94.510%
2025-03-06	4.6700	4.8300	4.6700	4.8300	+2.766%	86	2,595	-94.203%
2025-03-04	5.1000	5.1000	4.7000	4.7000	-6.931%	80	2,595	-94.043%
2025-03-03	4.5000	5.0500	4.5000	5.0500	+13.483%	118	2,535	-94.455%
2025-02-28	4.5100	4.5100	4.4500	4.4500	+5.450%	28	2,469	-93.708%
2025-02-27	3.7000	4.2200	3.7000	4.2200	+15.301%	9	2,455	-93.365%
2025-02-26	3.4200	3.6600	3.4200	3.6600	-20.607%	52	2,454	-92.350%
2025-02-25	4.4500	4.6100	4.4500	4.6100	+9.762%	19	2,457	-93.926%
2025-02-24	4.2000	4.2000	4.2000	4.2000	+1.205%	45	2,451	-93.333%
2025-02-20	4.0900	4.1500	4.0900	4.1500	+0.242%	91	2,470	-93.253%
2025-02-19	3.9500	4.1400	3.7500	4.1400	+7.532%	13	2,521	-93.237%
2025-02-18	4.0600	4.0800	3.8500	3.8500	-9.412%	75	2,524	-92.727%
2025-02-14	4.3000	5.1000	4.2000	4.2500	-7.002%	54	2,590	-93.412%
2025-02-13	4.8700	4.9000	4.5700	4.5700	-5.579%	101	2,566	-93.873%
2025-02-12	5.0000	5.0000	4.6500	4.8400	-10.866%	47	2,566	-94.215%
2025-02-11	5.4200	5.6500	5.3000	5.4300	+2.453%	46	2,602	-94.843%
2025-02-10	5.5500	5.7100	5.3000	5.3000	-13.115%	32	2,617	-94.717%
2025-02-07	5.8000	6.1000	5.8000	6.1000	+1.498%	6	2,640	-95.410%
2025-02-06	6.0000	6.1500	6.0000	6.0100	-4.603%	9	2,642	-95.341%
2025-02-05	6.3500	6.3500	6.3000	6.3000	-12.011%	2	2,649	-95.556%
2025-02-03	7.2000	7.3700	7.1600	7.1600	+1.273%	17	2,647	-96.089%
2025-01-29	7.0700	7.0700	7.0700	7.0700	+1.727%	30	2,647	-96.040%
2025-01-28	7.0500	7.0500	6.9500	6.9500	+1.906%	4	2,647	-95.971%
2025-01-27	6.5500	6.8500	6.5500	6.8200	+11.803%	5	2,645	-95.894%
2025-01-24	5.9500	6.1000	5.9500	6.1000	+2.521%	78	2,643	-95.410%
2025-01-23	5.9500	5.9500	5.9500	5.9500	+2.586%	1	2,642	-95.294%
2025-01-22	5.9000	5.9000	5.8000	5.8000	-0.855%	13	2,641	-95.172%
2025-01-21	5.6400	5.8500	5.6400	5.8500	+0.171%	6	2,639	-95.214%
2025-01-17	5.8500	5.8500	5.8400	5.8400	+0.690%	4	2,641	-95.205%
2025-01-16	5.8000	5.8000	5.8000	5.8000	-2.521%	1	2,641	-95.172%
2025-01-13	6.1700	6.3000	5.9500	5.9500	+7.207%	4	2,641	-95.294%
2025-01-07	5.4200	5.5500	5.4200	5.5500	+3.738%	2	2,639	-94.955%
2025-01-06	5.3500	5.3500	5.3500	5.3500	-13.008%	11	2,630	-94.766%
2025-01-03	6.0500	6.1500	6.0500	6.1500	-2.997%	16	2,630	-95.447%
2024-12-30	6.3400	6.3400	6.3400	6.3400	+8.376%	1	2,630	-95.584%
2024-12-26	5.8500	5.8500	5.8500	5.8500	+0.862%	2	2,630	-95.214%
2024-12-24	5.8000	5.8000	5.8000	5.8000	-4.918%	10	2,620	-95.172%
2024-12-23	6.1000	6.1000	6.1000	6.1000	-0.651%	30	2,620	-95.410%
2024-12-20	6.2500	6.2500	6.1400	6.1400	-1.760%	3	2,632	-95.440%
2024-12-19	6.2400	6.2500	6.2400	6.2500	+5.042%	2	2,631	-95.520%
2024-12-18	5.9900	5.9900	5.9500	5.9500	-3.252%	30	2,631	-95.294%
2024-12-17	6.1500	6.1500	6.1000	6.1500	-3.906%	3	2,631	-95.447%
2024-12-16	6.2500	6.4200	6.2500	6.4000	+3.226%	21	2,634	-95.625%
2024-12-13	6.2400	6.2500	6.2000	6.2000	+1.639%	6	2,643	-95.484%
2024-12-11	6.1000	6.1000	6.1000	6.1000	+5.172%	1	2,645	-95.410%
2024-12-10	5.6800	5.8000	5.6800	5.8000	+4.693%	26	2,645	-95.172%
2024-12-09	5.5500	5.6500	5.4000	5.5400	-2.807%	13	2,644	-94.946%
2024-12-06	5.6500	5.7000	5.6500	5.7000	-2.062%	4	2,638	-95.088%
2024-12-05	5.7000	5.8200	5.7000	5.8200	-1.689%	32	2,640	-95.189%
2024-12-04	5.7700	5.9200	5.7700	5.9200	-0.504%	21	2,618	-95.270%
2024-12-03	5.9500	6.0300	5.9500	5.9500	-1.653%	22	2,617	-95.294%
2024-12-02	6.9000	6.9000	5.9500	6.0500	-12.950%	157	2,616	-95.372%
2024-11-27	6.9500	6.9500	6.9500	6.9500	+1.312%	2	2,544	-95.971%
2024-11-25	6.7600	6.8600	6.6600	6.8600	-4.056%	400	2,544	-95.918%
2024-11-22	7.1300	7.1500	7.0000	7.1500	-3.378%	38	2,675	-96.084%
2024-11-21	7.4500	7.4500	7.4000	7.4000	-8.642%	5	2,667	-96.216%
2024-11-20	7.6500	8.4500	7.6500	8.1000	+12.344%	184	2,667	-96.543%
2024-11-19	8.5300	8.5300	7.2100	7.2100	-24.896%	276	2,671	-96.117%
2024-11-18	9.5000	9.7000	9.1000	9.6000	-3.421%	66	2,674	-97.083%
2024-11-15	9.7400	10.1500	9.7400	9.9400	+2.580%	28	2,731	-97.183%
2024-11-14	9.2800	9.6900	9.2500	9.6900	+11.636%	92	2,731	-97.110%
2024-11-13	8.3500	8.7300	8.3500	8.6800	+3.333%	28	2,730	-96.774%
2024-11-12	8.3500	8.4000	8.3500	8.4000	+1.942%	27	2,730	-96.667%
2024-11-11	8.3500	8.6000	8.2400	8.2400	+8.421%	42	2,736	-96.602%
2024-11-08	7.6000	7.6200	7.6000	7.6000	+0.662%	112	2,740	-96.316%
2024-11-07	8.1900	8.1900	7.4900	7.5500	-7.362%	19	2,790	-96.291%
2024-11-06	8.6500	8.6900	8.1500	8.1500	+5.707%	129	2,791	-96.564%
2024-11-05	7.9500	7.9500	7.7100	7.7100	-4.697%	42	2,809	-96.368%
2024-11-04	8.3600	8.3600	7.8300	8.0900	+1.252%	420	2,808	-96.539%
2024-11-01	7.4000	8.0900	7.4000	7.9900	+8.412%	126	2,836	-96.496%
2024-10-31	6.5700	7.5000	6.5700	7.3700	+21.818%	2,481	2,838	-96.201%
2024-10-30	5.5000	6.1000	5.2000	6.0500	+87.307%	321	1,151	-95.372%
2024-10-28	3.2300	3.2300	3.2300	3.2300	+0.937%	2	1,012	-91.331%
2024-10-25	3.1600	3.2000	3.1600	3.2000	-8.309%	4	1,012	-91.250%
2024-10-23	3.4000	3.4900	3.4000	3.4900	+2.647%	37	1,010	-91.977%
2024-10-22	3.3000	3.4100	3.3000	3.4000	+3.030%	19	1,003	-91.765%
2024-10-18	3.3000	3.3000	3.3000	3.3000	+3.125%	2	1,001	-91.515%
2024-10-16	3.2000	3.2000	3.1500	3.2000	-3.030%	3	1,000	-91.250%
2024-10-15	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,000	-91.515%
2024-10-11	3.3300	3.4000	3.3000	3.3000	-4.070%	32	999	-91.515%
2024-10-10	3.5100	3.5100	3.4000	3.4400	+1.176%	3	1,013	-91.860%
2024-10-09	3.3300	3.4000	3.3000	3.4000	+3.030%	16	1,012	-91.765%
2024-10-07	3.6000	3.6000	3.3000	3.3000	-10.811%	29	1,017	-91.515%
2024-10-04	3.7000	3.7000	3.7000	3.7000	0.000%	2	1,025	-92.432%
2024-10-03	3.7000	3.7000	3.6900	3.7000	-2.632%	29	1,024	-92.432%
2024-10-02	3.8800	3.8800	3.8000	3.8000	-0.524%	8	1,027	-92.632%
2024-10-01	3.7000	3.8200	3.6700	3.8200	0.000%	21	1,033	-92.670%