Dark

SMCI20261218P25
SMCI Dec 18 2026 25.00 Put (SMCI261218P00025000)
option OPRA

EOD

Sep 17, 2026

0.7400-26.000%(-0.2600)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8000	0.8000	0.7200	0.7400	-26.000%	85	2,891	0.000%
2026-09-16	1.0100	1.0100	1.0000	1.0000	-6.542%	31	2,945	-26.000%
2026-09-15	1.0000	1.0800	1.0000	1.0700	+7.000%	17	2,914	-30.841%
2026-09-14	0.9900	1.0000	0.9700	1.0000	+20.482%	32	2,915	-26.000%
2026-09-11	0.9000	0.9200	0.8300	0.8300	-16.162%	22	2,922	-10.843%
2026-09-10	1.1500	1.1500	0.9500	0.9900	+6.452%	10	2,922	-25.253%
2026-09-09	0.9100	0.9300	0.8900	0.9300	+6.897%	36	2,922	-20.430%
2026-09-08	0.8500	0.8900	0.8300	0.8700	+3.571%	31	2,919	-14.943%
2026-09-04	1.0000	1.0000	0.8100	0.8400	-18.447%	67	2,912	-11.905%
2026-09-03	1.0600	1.0600	1.0000	1.0300	-12.712%	11	2,912	-28.155%
2026-09-02	1.2300	1.2300	1.1800	1.1800	-3.279%	2	2,911	-37.288%
2026-09-01	1.2100	1.2200	1.2100	1.2200	+6.087%	6	2,911	-39.344%
2026-08-31	1.3300	1.3300	1.1500	1.1500	-4.959%	7	2,911	-35.652%
2026-08-28	1.1500	1.2500	1.1500	1.2100	+6.140%	81	2,906	-38.843%
2026-08-27	1.0900	1.1900	1.0800	1.1400	-8.800%	39	2,924	-35.088%
2026-08-26	1.2200	1.2500	1.2200	1.2500	+3.306%	8	2,934	-40.800%
2026-08-25	1.2700	1.2700	1.2000	1.2100	-21.935%	21	2,933	-38.843%
2026-08-24	1.7300	1.7400	1.5300	1.5500	+10.714%	58	2,945	-52.258%
2026-08-21	1.3800	1.4100	1.3800	1.4000	-6.667%	33	2,926	-47.143%
2026-08-20	1.6000	1.6000	1.4700	1.5000	+7.914%	41	2,911	-50.667%
2026-08-19	1.5500	1.5500	1.2000	1.3900	+1.460%	16	2,900	-46.763%
2026-08-18	1.4200	1.5000	1.3600	1.3700	+4.580%	16	2,900	-45.985%
2026-08-17	1.3100	1.4000	1.3000	1.3100	+2.344%	30	2,908	-43.511%
2026-08-14	1.3800	1.4300	1.2300	1.2800	-3.759%	83	2,911	-42.188%
2026-08-13	1.3300	1.4600	1.1200	1.3300	-9.524%	106	2,928	-44.361%
2026-08-12	1.9900	1.9900	1.4000	1.4700	-47.312%	171	2,897	-49.660%
2026-08-11	2.8000	2.9300	2.7000	2.7900	-5.424%	28	2,949	-73.477%
2026-08-10	2.8600	2.9500	2.7000	2.9500	-7.813%	63	2,929	-74.915%
2026-08-07	3.5500	3.5800	3.2000	3.2000	-11.111%	16	2,938	-76.875%
2026-08-05	3.4500	3.6000	3.4500	3.6000	+7.463%	28	2,937	-79.444%
2026-08-04	3.8200	3.9500	3.3500	3.3500	-17.284%	154	2,940	-77.910%
2026-08-03	4.2400	4.2400	4.0500	4.0500	-1.220%	3	3,008	-81.728%
2026-07-31	4.0500	4.4300	4.0500	4.1000	-5.747%	13	3,007	-81.951%
2026-07-30	4.4800	4.5300	4.3400	4.3500	-14.706%	18	3,004	-82.989%
2026-07-29	4.5500	5.1000	4.5500	5.1000	+21.429%	19	2,992	-85.490%
2026-07-28	4.2500	4.5700	4.2000	4.2000	+5.528%	117	2,975	-82.381%
2026-07-27	3.7700	4.1300	3.5500	3.9800	+2.051%	47	2,916	-81.407%
2026-07-24	3.8500	4.1100	3.8500	3.9000	+2.632%	72	2,885	-81.026%
2026-07-23	3.6500	3.8300	3.4000	3.8000	-2.564%	64	2,849	-80.526%
2026-07-22	4.1100	4.1100	3.7000	3.9000	-29.091%	170	2,852	-81.026%
2026-07-21	5.5000	5.5000	5.5000	5.5000	-5.172%	3	2,889	-86.545%
2026-07-20	5.9000	5.9000	5.7800	5.8000	+3.943%	81	2,892	-87.241%
2026-07-17	6.0000	6.0000	5.5800	5.5800	+0.360%	24	2,891	-86.738%
2026-07-16	5.4500	5.5600	5.4500	5.5600	+17.300%	6	2,907	-86.691%
2026-07-15	4.6200	4.9400	4.6200	4.7400	+1.066%	4	2,905	-84.388%
2026-07-14	4.6300	4.6900	4.6300	4.6900	-3.099%	2	2,907	-84.222%
2026-07-13	4.8400	4.8400	4.8400	4.8400	+10.000%	2	2,905	-84.711%
2026-07-10	4.4500	4.4500	4.4000	4.4000	-1.566%	9	2,903	-83.182%
2026-07-09	4.4500	4.5000	4.4500	4.4700	-8.776%	26	2,912	-83.445%
2026-07-08	5.1500	5.3000	4.8500	4.9000	-10.092%	93	2,933	-84.898%
2026-07-07	5.3000	5.5200	5.3000	5.4500	+4.808%	29	2,941	-86.422%
2026-07-06	5.1000	5.2000	4.9800	5.2000	-1.328%	59	2,946	-85.769%
2026-07-02	4.7000	5.2800	4.6100	5.2700	+4.980%	168	2,946	-85.958%
2026-07-01	4.7000	5.0200	4.7000	5.0200	+11.062%	336	2,946	-85.259%
2026-06-30	4.4700	4.5200	4.4700	4.5200	-6.996%	54	2,987	-83.628%
2026-06-29	4.2000	5.0100	4.1000	4.8600	+17.391%	548	2,991	-84.774%
2026-06-26	3.9500	4.1400	3.9500	4.1400	+4.810%	72	2,502	-82.126%
2026-06-25	4.0000	4.0000	3.9500	3.9500	+2.597%	186	2,432	-81.266%
2026-06-24	3.7400	3.8500	3.7400	3.8500	+4.905%	11	2,266	-80.779%
2026-06-23	3.6700	3.6700	3.6700	3.6700	+7.941%	1	2,265	-79.837%
2026-06-22	3.7400	3.7400	3.3200	3.4000	-19.048%	41	2,265	-78.235%
2026-06-18	4.6800	4.6800	4.2000	4.2000	-15.152%	172	2,160	-82.381%
2026-06-17	4.6200	4.9500	4.5000	4.9500	+11.236%	42	2,160	-85.051%
2026-06-16	4.5600	4.6500	4.4500	4.4500	+4.215%	42	2,160	-83.371%
2026-06-15	4.2000	4.2700	4.2000	4.2700	-7.174%	24	2,154	-82.670%
2026-06-12	4.5200	4.7000	4.5200	4.6000	+5.747%	17	2,154	-83.913%
2026-06-11	5.0000	5.0000	4.3500	4.3500	-12.121%	31	2,154	-82.989%
2026-06-10	3.5000	4.9500	3.5000	4.9500	+83.333%	80	2,142	-85.051%
2026-06-09	2.7500	2.7500	2.6500	2.7000	+14.407%	32	2,088	-72.593%
2026-06-05	2.2900	2.3600	2.2900	2.3600	+15.122%	51	2,069	-68.644%
2026-06-03	2.0000	2.1600	2.0000	2.0500	+7.330%	32	2,068	-63.902%
2026-06-02	2.1000	2.1000	1.9100	1.9100	-9.479%	42	2,056	-61.257%
2026-06-01	2.2200	2.2300	2.1100	2.1100	-10.593%	14	2,074	-64.929%
2026-05-29	2.3800	2.4500	2.1300	2.3600	-13.235%	73	2,080	-68.644%
2026-05-28	2.7500	2.8400	2.6000	2.7200	-12.258%	14	2,075	-72.794%
2026-05-27	3.1000	3.1000	3.1000	3.1000	-0.322%	5	2,076	-76.129%
2026-05-26	3.0900	3.2900	3.0300	3.1100	-0.321%	14	2,071	-76.206%
2026-05-22	3.1000	3.1400	3.1000	3.1200	-4.000%	35	2,076	-76.282%
2026-05-21	3.6100	3.6100	3.2500	3.2500	-6.340%	12	2,103	-77.231%
2026-05-20	3.4700	3.4700	3.4700	3.4700	-16.386%	2	2,103	-78.674%
2026-05-19	4.1500	4.2000	4.1500	4.1500	+0.242%	3	2,100	-82.169%
2026-05-18	4.0000	4.1400	4.0000	4.1400	+7.532%	6	2,100	-82.126%
2026-05-15	4.1500	4.1500	3.8500	3.8500	+3.774%	31	2,100	-80.779%
2026-05-14	3.7100	3.7100	3.7100	3.7100	-0.536%	1	2,094	-80.054%
2026-05-13	3.7300	3.7300	3.7300	3.7300	+3.039%	2	2,094	-80.161%
2026-05-12	3.7000	3.9000	3.6200	3.6200	+1.972%	68	2,094	-79.558%
2026-05-11	3.2500	3.5500	3.2000	3.5500	+7.576%	125	2,094	-79.155%
2026-05-08	3.7500	3.7500	3.3000	3.3000	-5.172%	13	2,126	-77.576%
2026-05-07	3.4000	3.6300	3.4000	3.4800	+4.505%	51	2,137	-78.736%
2026-05-06	3.9500	3.9500	3.3300	3.3300	-33.133%	113	2,104	-77.778%
2026-05-05	4.9500	5.0500	4.9500	4.9800	-0.797%	5	2,141	-85.141%
2026-05-04	5.0000	5.0200	5.0000	5.0200	-4.015%	11	2,141	-85.259%
2026-05-01	4.9500	5.2300	4.9500	5.2300	+2.549%	33	2,147	-85.851%
2026-04-30	5.4000	5.4000	5.1000	5.1000	-8.929%	36	2,147	-85.490%
2026-04-29	5.6000	5.6000	5.6000	5.6000	+9.375%	1	2,129	-86.786%
2026-04-28	5.2500	5.2500	5.1200	5.1200	+2.400%	3	2,128	-85.547%
2026-04-27	5.0000	5.0000	4.9500	5.0000	+5.263%	3	2,126	-85.200%
2026-04-24	5.0900	5.0900	4.6900	4.7500	-9.524%	20	2,127	-84.421%
2026-04-23	5.4800	5.4800	5.0400	5.2500	+14.880%	98	2,130	-85.905%
2026-04-22	4.5500	4.5700	4.5500	4.5700	+1.106%	4	2,095	-83.807%
2026-04-21	4.5800	4.5800	4.3500	4.5200	-3.625%	53	2,074	-83.628%
2026-04-20	4.8500	4.9200	4.6000	4.6900	-1.263%	26	2,074	-84.222%
2026-04-17	4.8000	4.8000	4.7000	4.7500	-3.061%	29	2,076	-84.421%
2026-04-16	5.1200	5.1200	4.9000	4.9000	-5.769%	44	2,077	-84.898%
2026-04-15	5.2000	5.2500	5.1500	5.2000	-0.763%	12	2,066	-85.769%
2026-04-14	5.3800	5.3800	5.2000	5.2400	-8.070%	42	2,060	-85.878%
2026-04-13	5.7600	5.8300	5.7000	5.7000	-7.317%	5	2,100	-87.018%
2026-04-10	6.3500	6.3500	6.0000	6.1500	-18.327%	171	2,096	-87.967%
2026-04-07	7.6500	7.6500	7.5300	7.5300	+5.315%	4	1,976	-90.173%
2026-04-02	7.1500	7.2000	7.1500	7.1500	+2.143%	28	1,955	-89.650%
2026-04-01	7.1000	7.1000	7.0000	7.0000	-10.256%	4	1,955	-89.429%
2026-03-31	7.8000	7.8000	7.8000	7.8000	-4.645%	13	1,954	-90.513%
2026-03-30	8.5500	8.6000	8.1000	8.1800	+3.939%	250	1,950	-90.954%
2026-03-27	7.8700	7.8700	7.8700	7.8700	+4.933%	1	2,061	-90.597%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+7.143%	1	2,062	-90.133%
2026-03-25	7.1000	7.3000	7.0000	7.0000	-9.091%	119	2,061	-89.429%
2026-03-24	8.0000	8.0000	7.7000	7.7000	-1.660%	204	2,061	-90.390%
2026-03-23	8.7500	8.9100	7.8300	7.8300	-7.556%	177	2,210	-90.549%
2026-03-20	6.9000	8.4700	6.5000	8.4700	+107.598%	1,989	2,165	-91.263%
2026-03-19	4.3500	4.3500	4.0500	4.0800	-6.207%	51	2,291	-81.863%
2026-03-13	4.3500	4.3500	4.3500	4.3500	+2.837%	3	2,264	-82.989%
2026-03-12	4.2100	4.2300	4.2100	4.2300	+3.171%	4	2,267	-82.506%
2026-03-11	3.9500	4.1000	3.9500	4.1000	-1.205%	6	2,267	-81.951%
2026-03-09	4.5000	4.5000	4.1500	4.1500	0.000%	8	2,267	-82.169%
2026-03-06	4.2000	4.2000	4.1500	4.1500	0.000%	405	2,270	-82.169%
2026-03-05	3.8900	4.1700	3.8900	4.1500	+5.063%	13	1,875	-82.169%
2026-03-04	4.2500	4.2500	3.9500	3.9500	-12.222%	12	1,871	-81.266%
2026-03-03	4.6000	4.6000	4.5000	4.5000	+8.173%	5	1,870	-83.556%
2026-03-02	4.1800	4.1800	4.1600	4.1600	-0.952%	3	1,870	-82.212%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+9.091%	5	1,871	-82.381%
2026-02-25	4.1300	4.1300	3.8000	3.8500	-13.677%	24	1,878	-80.779%
2026-02-23	4.4600	4.4600	4.4600	4.4600	+8.516%	1	1,878	-83.408%
2026-02-20	4.1100	4.1100	4.1100	4.1100	-4.419%	5	1,878	-81.995%
2026-02-19	4.4000	4.4100	4.3000	4.3000	-8.511%	13	1,881	-82.791%
2026-02-18	4.6500	4.7000	4.6500	4.7000	+1.952%	18	1,888	-84.255%
2026-02-17	4.7100	4.7100	4.6100	4.6100	+1.319%	2	1,870	-83.948%
2026-02-13	4.5500	4.5500	4.5500	4.5500	-1.728%	28	1,856	-83.736%
2026-02-12	4.4000	4.6700	4.4000	4.6300	+15.750%	700	1,856	-84.017%
2026-02-10	4.0500	4.0500	3.9800	4.0000	-1.961%	23	1,176	-81.500%
2026-02-06	4.0500	4.1000	4.0500	4.0800	-14.465%	3	1,156	-81.863%
2026-02-05	4.3000	4.9500	4.3000	4.7700	+17.778%	21	1,158	-84.486%
2026-02-04	4.1100	4.2500	4.0500	4.0500	-23.150%	35	1,151	-81.728%
2026-02-03	5.1000	5.2700	5.1000	5.2700	+3.333%	18	1,165	-85.958%
2026-02-02	5.3400	5.3400	5.1000	5.1000	-1.734%	2	1,160	-85.490%
2026-01-30	5.0500	5.1900	5.0500	5.1900	+2.772%	41	1,161	-85.742%
2026-01-29	4.7700	5.0500	4.7700	5.0500	+9.783%	75	1,200	-85.347%
2026-01-23	4.3000	4.6000	4.3000	4.6000	+5.747%	119	1,169	-83.913%
2026-01-22	4.3500	4.3500	4.3500	4.3500	-3.333%	5	1,072	-82.989%
2026-01-21	4.6100	4.6100	4.5000	4.5000	-4.255%	17	1,072	-83.556%
2026-01-20	4.5000	4.9100	4.5000	4.7000	+4.911%	18	1,075	-84.255%
2026-01-16	4.7500	4.7500	4.4500	4.4800	-10.400%	51	1,089	-83.482%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-7.407%	2	1,089	-85.200%
2026-01-14	5.4500	5.4500	5.3600	5.4000	+0.746%	26	1,087	-86.296%
2026-01-13	5.2900	5.3600	5.2500	5.3600	+11.667%	48	1,061	-86.194%
2026-01-12	4.8500	4.8500	4.8000	4.8000	-2.834%	6	1,052	-84.583%
2026-01-09	4.9400	4.9400	4.9400	4.9400	-0.202%	1	1,055	-85.020%
2026-01-08	5.0000	5.0800	4.9500	4.9500	0.000%	14	1,056	-85.051%
2026-01-07	4.9000	4.9500	4.9000	4.9500	-0.402%	96	1,048	-85.051%
2026-01-06	4.9700	4.9700	4.9700	4.9700	+1.844%	1	1,138	-85.111%
2026-01-05	4.7400	4.8800	4.7200	4.8800	+3.390%	114	1,138	-84.836%
2026-01-02	4.7200	4.7200	4.7200	4.7200	-7.451%	10	1,067	-84.322%
2025-12-31	4.9000	5.1000	4.9000	5.1000	+3.659%	24	1,054	-85.490%
2025-12-30	4.9000	4.9200	4.8500	4.9200	+4.904%	56	1,054	-84.959%
2025-12-29	4.6900	4.6900	4.6900	4.6900	-2.292%	2	1,070	-84.222%
2025-12-23	4.8000	4.8000	4.8000	4.8000	+1.695%	3	1,068	-84.583%
2025-12-22	4.8000	4.8000	4.7200	4.7200	-5.600%	351	1,068	-84.322%
2025-12-19	5.0700	5.1100	5.0000	5.0000	-2.534%	111	986	-85.200%
2025-12-18	5.0200	5.1300	5.0200	5.1300	+1.584%	11	984	-85.575%
2025-12-17	4.7800	5.0500	4.7800	5.0500	+4.124%	48	976	-85.347%
2025-12-16	4.8000	4.8500	4.8000	4.8500	+4.301%	40	937	-84.742%
2025-12-15	4.8000	4.8000	4.6500	4.6500	+2.649%	13	920	-84.086%
2025-12-11	4.6000	4.6000	4.5300	4.5300	+6.089%	80	911	-83.664%
2025-12-10	4.3000	4.3000	4.2700	4.2700	+1.667%	3	930	-82.670%
2025-12-09	4.3000	4.3000	4.2000	4.2000	-2.326%	13	928	-82.381%
2025-12-08	4.3000	4.3000	4.3000	4.3000	-3.587%	1	918	-82.791%
2025-12-05	4.4600	4.4600	4.4600	4.4600	+1.364%	10	917	-83.408%
2025-12-04	4.5100	4.5100	4.4000	4.4000	-6.383%	2	922	-83.182%
2025-12-03	4.7100	4.7100	4.7000	4.7000	+0.427%	2	921	-84.255%
2025-12-02	4.6700	4.6800	4.6700	4.6800	-3.505%	4	920	-84.188%
2025-12-01	4.8000	4.8500	4.8000	4.8500	-0.411%	52	916	-84.742%
2025-11-28	4.8700	4.8700	4.8700	4.8700	-1.417%	2	964	-84.805%
2025-11-26	4.8700	4.9400	4.8700	4.9400	-2.178%	25	982	-85.020%
2025-11-25	5.3000	5.3000	5.0500	5.0500	+2.020%	16	982	-85.347%
2025-11-24	5.0000	5.0000	4.9500	4.9500	-10.811%	5	972	-85.051%
2025-11-21	5.4000	5.5500	5.4000	5.5500	+3.352%	7	969	-86.667%
2025-11-20	5.3100	5.3700	5.3100	5.3700	+10.494%	3	974	-86.220%
2025-11-18	4.8600	4.8600	4.8600	4.8600	+3.404%	1	976	-84.774%
2025-11-17	4.6300	4.7000	4.5500	4.7000	+6.818%	26	976	-84.255%
2025-11-14	4.4500	4.4500	4.4000	4.4000	+12.821%	401	966	-83.182%
2025-11-12	3.8400	3.9000	3.7600	3.9000	+1.828%	18	566	-81.026%
2025-11-11	3.8300	3.8300	3.8300	3.8300	+2.133%	1	555	-80.679%
2025-11-10	3.7500	3.7500	3.7500	3.7500	-8.759%	23	554	-80.267%
2025-11-07	4.0400	4.1100	4.0400	4.1100	+8.730%	17	554	-81.995%
2025-11-06	3.7500	3.7800	3.7500	3.7800	+8.934%	50	563	-80.423%
2025-11-05	3.3800	3.5000	3.3800	3.4700	+14.901%	21	553	-78.674%
2025-11-04	3.0200	3.0200	3.0200	3.0200	+4.861%	1	541	-75.497%
2025-10-31	2.8000	2.8800	2.8000	2.8800	+1.767%	2	541	-74.306%
2025-10-30	2.7600	2.8300	2.7600	2.8300	+6.391%	3	542	-73.852%
2025-10-28	2.5800	2.6600	2.5800	2.6600	-2.564%	2	541	-72.180%
2025-10-27	2.7300	2.7300	2.7300	2.7300	-6.826%	10	551	-72.894%
2025-10-24	2.8500	2.9300	2.8500	2.9300	-2.333%	2	551	-74.744%
2025-10-23	3.0000	3.0000	3.0000	3.0000	+9.091%	4	550	-75.333%
2025-10-22	2.7500	2.7500	2.7500	2.7500	+6.589%	3	549	-73.091%
2025-10-20	2.4500	2.5800	2.4500	2.5800	+4.032%	4	546	-71.318%
2025-10-14	2.4400	2.4800	2.4400	2.4800	+4.641%	2	546	-70.161%
2025-10-13	2.4000	2.4000	2.3700	2.3700	-8.140%	20	545	-68.776%
2025-10-10	2.5100	2.5800	2.5100	2.5800	+18.894%	3	545	-71.318%
2025-10-09	2.1700	2.1700	2.1700	2.1700	-14.229%	10	543	-65.899%
2025-09-10	2.5300	2.5300	2.5300	2.5300	-13.946%	2	543	-70.751%
2025-09-03	2.9400	2.9400	2.9400	2.9400	+19.028%	40	545	-74.830%
2025-08-28	2.4700	2.4700	2.4700	2.4700	-3.891%	1	505	-70.040%
2025-08-26	2.5700	2.5700	2.5700	2.5700	+8.439%	2	505	-71.206%
2025-08-18	2.3700	2.3700	2.3700	2.3700	-7.059%	1	505	-68.776%
2025-08-13	2.5500	2.5500	2.5500	2.5500	0.000%	2	505	-70.980%
2025-08-12	2.5500	2.5500	2.5500	2.5500	-4.851%	5	503	-70.980%
2025-08-07	2.6800	2.6800	2.6800	2.6800	-3.249%	1	498	-72.388%
2025-08-06	2.9600	2.9600	2.7500	2.7700	+17.872%	22	498	-73.285%
2025-08-04	2.3000	2.3500	2.2700	2.3500	+1.732%	3	480	-68.511%
2025-07-31	2.3100	2.3100	2.3100	2.3100	+2.667%	5	479	-67.965%
2025-07-29	2.1500	2.2500	2.1500	2.2500	+2.273%	4	484	-67.111%
2025-07-28	2.3000	2.3000	2.2000	2.2000	-12.000%	8	486	-66.364%
2025-07-24	2.5000	2.5000	2.5000	2.5000	-14.089%	2	488	-70.400%
2025-07-17	2.9100	2.9100	2.9100	2.9100	-4.902%	12	488	-74.570%
2025-07-16	3.0500	3.0600	3.0500	3.0600	-5.846%	6	488	-75.817%
2025-07-15	3.2500	3.2500	3.2500	3.2500	-5.797%	30	491	-77.231%
2025-07-14	3.5000	3.5000	3.4500	3.4500	-7.258%	6	491	-78.551%
2025-07-09	3.7200	3.7200	3.7200	3.7200	-4.615%	1	497	-80.108%
2025-07-03	3.8500	3.9000	3.8500	3.9000	-0.763%	4	498	-81.026%
2025-07-02	3.9800	3.9800	3.9300	3.9300	-4.146%	65	498	-81.170%
2025-07-01	4.1000	4.1000	4.1000	4.1000	+1.235%	42	445	-81.951%
2025-06-26	4.0500	4.0500	4.0500	4.0500	-5.594%	10	467	-81.728%
2025-06-25	4.2900	4.2900	4.2900	4.2900	-4.667%	40	477	-82.751%
2025-06-20	4.4000	4.5000	4.4000	4.5000	-1.099%	8	477	-83.556%
2025-06-16	4.6300	4.6300	4.5500	4.5500	-8.635%	5	476	-83.736%
2025-06-13	4.9800	4.9800	4.9800	4.9800	+7.097%	2	476	-85.141%
2025-06-11	4.5900	4.6500	4.5900	4.6500	-3.527%	4	477	-84.086%
2025-06-09	4.8200	4.8200	4.8200	4.8200	-4.175%	1	475	-84.647%
2025-06-06	5.0300	5.0300	5.0300	5.0300	-2.330%	18	475	-85.288%
2025-06-05	5.1500	5.1500	5.1500	5.1500	+8.421%	1	475	-85.631%
2025-06-04	4.7500	4.7500	4.7500	4.7500	-7.767%	10	475	-84.421%
2025-05-27	5.3800	5.3800	5.1500	5.1500	-6.872%	2	475	-85.631%
2025-05-23	5.6300	5.6500	5.5300	5.5300	+4.340%	42	467	-86.618%
2025-05-22	5.3000	5.3000	5.3000	5.3000	+0.189%	10	467	-86.038%
2025-05-21	5.1000	5.2900	5.1000	5.2900	+4.960%	25	457	-86.011%
2025-05-19	5.0400	5.0400	5.0400	5.0400	-3.077%	1	482	-85.317%
2025-05-15	5.3900	5.3900	5.2000	5.2000	-2.256%	32	481	-85.769%
2025-05-14	5.1700	5.3200	4.9800	5.3200	-2.385%	1,009	479	-86.090%
2025-05-13	5.5500	5.5500	5.4200	5.4500	-13.217%	15	1,476	-86.422%
2025-05-12	6.2800	6.2800	6.2800	6.2800	-8.853%	1	1,475	-88.217%
2025-05-02	6.8900	6.8900	6.8900	6.8900	-0.863%	4	1,475	-89.260%
2025-05-01	6.9500	6.9500	6.9500	6.9500	-8.793%	18	1,473	-89.353%
2025-04-30	7.7000	7.7000	7.6200	7.6200	+20.000%	6	1,467	-90.289%
2025-04-29	6.3500	6.3500	6.3500	6.3500	+0.794%	1	1,461	-88.346%
2025-04-28	6.4000	6.4000	6.3000	6.3000	-1.563%	3	1,460	-88.254%
2025-04-25	6.4000	6.4000	6.4000	6.4000	-5.185%	40	1,457	-88.438%
2025-04-24	6.7500	6.7500	6.7500	6.7500	-16.667%	1	1,477	-89.037%
2025-04-21	7.6400	8.1000	7.6400	8.1000	+14.731%	11	1,478	-90.864%
2025-04-16	7.0600	7.0600	7.0600	7.0600	-4.206%	1	1,468	-89.518%
2025-04-10	7.3700	7.3700	7.3700	7.3700	-8.787%	1	1,467	-89.959%
2025-04-09	8.0000	8.6100	6.2100	8.0800	+9.189%	715	1,466	-90.842%
2025-04-08	7.1900	7.4600	6.9300	7.4000	-6.329%	295	999	-90.000%
2025-04-07	9.0300	9.3600	7.9000	7.9000	-9.195%	42	711	-90.633%
2025-04-04	8.8200	8.8200	8.7000	8.7000	+22.535%	220	737	-91.494%
2025-04-02	7.0500	7.1000	7.0000	7.1000	+1.429%	3	733	-89.577%
2025-04-01	6.9000	7.0000	6.9000	7.0000	-2.098%	21	733	-89.429%
2025-03-28	7.1500	7.1500	7.1500	7.1500	+5.769%	2	717	-89.650%
2025-03-27	6.7600	6.7600	6.7600	6.7600	+9.032%	2	717	-89.053%
2025-03-25	6.2000	6.2000	6.2000	6.2000	+1.639%	20	715	-88.065%
2025-03-24	6.1000	6.1000	6.1000	6.1000	-3.328%	2	715	-87.869%
2025-03-21	6.3100	6.3100	6.3100	6.3100	-3.517%	2	715	-88.273%
2025-03-20	6.5400	6.5400	6.5400	6.5400	+4.640%	1	716	-88.685%
2025-03-17	6.2500	6.2500	6.2500	6.2500	-8.088%	5	715	-88.160%
2025-03-14	6.8000	6.8000	6.8000	6.8000	-1.449%	6	715	-89.118%
2025-03-13	6.9000	6.9000	6.9000	6.9000	-1.429%	1	718	-89.275%
2025-03-04	7.0000	7.0000	7.0000	7.0000	-5.405%	15	718	-89.429%
2025-03-03	7.4000	7.4000	7.4000	7.4000	+11.446%	5	718	-90.000%
2025-02-28	6.7100	6.7100	6.3500	6.6400	+7.967%	204	718	-88.855%
2025-02-27	5.9400	6.1500	5.8500	6.1500	+11.413%	22	666	-87.967%
2025-02-26	5.1800	5.5400	5.1800	5.5200	-15.077%	44	667	-86.594%
2025-02-25	6.8000	6.8000	6.5000	6.5000	+11.111%	2	661	-88.615%
2025-02-20	5.8600	5.8600	5.8500	5.8500	+5.405%	50	661	-87.350%
2025-02-19	5.6000	5.6100	5.5000	5.5500	+1.093%	57	684	-86.667%
2025-02-18	4.7900	5.4900	4.7900	5.4900	-7.731%	40	729	-86.521%
2025-02-14	6.0400	6.0400	5.9500	5.9500	-14.388%	6	730	-87.563%
2025-02-13	6.9500	6.9500	6.9500	6.9500	+2.206%	3	727	-89.353%
2025-02-12	7.2900	7.2900	6.8000	6.8000	-10.290%	55	727	-89.118%
2025-02-11	7.5900	7.6100	7.5800	7.5800	+2.294%	5	725	-90.237%
2025-02-10	7.9200	7.9200	7.4100	7.4100	-11.044%	68	725	-90.013%
2025-02-07	8.3300	8.3300	8.3300	8.3300	-3.922%	4	710	-91.116%
2025-02-06	8.5300	8.6900	8.5300	8.6700	-5.863%	8	710	-91.465%
2025-02-05	9.1900	9.2400	9.1900	9.2100	-5.052%	10	718	-91.965%
2025-02-04	9.7000	9.7000	9.7000	9.7000	-1.523%	1	708	-92.371%
2025-02-03	10.2500	10.2500	9.8000	9.8500	+3.684%	73	708	-92.487%
2025-01-31	9.5000	9.5000	9.5000	9.5000	-2.464%	4	671	-92.211%
2025-01-29	9.7400	9.7400	9.7400	9.7400	+0.620%	4	671	-92.402%
2025-01-27	9.3300	9.7000	9.3300	9.6800	+19.506%	3	667	-92.355%
2025-01-22	7.9500	8.1000	7.9500	8.1000	+0.496%	8	667	-90.864%
2025-01-21	8.0600	8.0600	8.0600	8.0600	+6.614%	5	672	-90.819%
2025-01-06	7.6600	7.6600	7.5600	7.5600	-12.903%	2	672	-90.212%
2024-12-23	8.6800	8.6800	8.6800	8.6800	-2.800%	2	672	-91.475%
2024-12-20	8.9300	8.9300	8.9300	8.9300	+0.676%	20	674	-91.713%
2024-12-19	8.8500	8.8700	8.8500	8.8700	+5.595%	3	694	-91.657%
2024-12-18	8.4000	8.4000	8.4000	8.4000	-5.299%	1	697	-91.190%
2024-12-16	8.9000	8.9000	8.8700	8.8700	+3.140%	3	697	-91.657%
2024-12-13	8.4700	8.6000	8.4700	8.6000	+2.017%	4	695	-91.395%
2024-12-11	8.4300	8.4300	8.4300	8.4300	+5.375%	1	695	-91.222%
2024-12-10	7.9500	8.0000	7.9500	8.0000	+7.383%	4	694	-90.750%
2024-12-09	7.4500	7.4500	7.4500	7.4500	-8.251%	3	696	-90.067%
2024-12-05	8.1200	8.1200	8.1200	8.1200	+1.121%	1	699	-90.887%
2024-12-03	8.1800	8.2000	7.9000	8.0300	-3.486%	9	700	-90.785%
2024-12-02	9.2500	9.2500	8.3200	8.3200	-12.421%	28	704	-91.106%
2024-11-29	9.5000	9.5000	9.5000	9.5000	-1.350%	2	726	-92.211%
2024-11-22	9.6300	9.6300	9.6300	9.6300	-5.123%	2	725	-92.316%
2024-11-21	10.2000	10.2000	10.0000	10.1500	-10.177%	3	725	-92.709%
2024-11-20	10.9800	11.3000	10.9800	11.3000	+7.722%	2	725	-93.451%
2024-11-19	11.5800	11.5800	10.1800	10.4900	-18.682%	162	724	-92.946%
2024-11-18	12.6100	12.9000	12.4500	12.9000	-4.089%	71	821	-94.264%
2024-11-15	13.4500	13.4500	13.4500	13.4500	+4.669%	20	881	-94.498%
2024-11-14	12.6000	12.8500	12.5500	12.8500	+10.111%	97	871	-94.241%
2024-11-13	11.6700	11.6700	11.6700	11.6700	+3.733%	1	824	-93.659%
2024-11-11	11.2500	11.2500	11.2500	11.2500	+7.656%	2	823	-93.422%
2024-11-08	10.2000	10.4500	10.2000	10.4500	+0.869%	220	825	-92.919%
2024-11-07	10.3600	10.3600	10.3600	10.3600	-8.481%	20	735	-92.857%
2024-11-06	11.5500	11.8200	10.9500	11.3200	+5.794%	63	715	-93.463%
2024-11-05	11.0500	11.0500	10.6600	10.7000	-0.742%	22	699	-93.084%
2024-11-04	12.0000	12.0000	10.7200	10.7800	+2.569%	48	697	-93.135%
2024-11-01	10.0800	10.5100	10.0800	10.5100	+5.628%	162	664	-92.959%
2024-10-31	9.5000	10.3000	9.4600	9.9500	+15.429%	36	683	-92.563%
2024-10-30	7.9600	8.6200	7.9600	8.6200	+74.494%	61	666	-91.415%
2024-10-28	4.9400	4.9400	4.9400	4.9400	-1.200%	1	632	-85.020%
2024-10-25	5.0500	5.0500	5.0000	5.0000	-6.191%	606	631	-85.200%
2024-10-23	5.3000	5.3300	5.3000	5.3300	+6.600%	34	630	-86.116%
2024-10-16	5.0000	5.0000	5.0000	5.0000	0.000%	2	604	-85.200%
2024-10-14	5.0000	5.0000	5.0000	5.0000	-5.482%	5	604	-85.200%
2024-10-10	5.2900	5.2900	5.2900	5.2900	+4.545%	4	604	-86.011%
2024-10-09	5.0800	5.0800	5.0600	5.0600	-6.296%	10	600	-85.375%
2024-10-08	5.3700	5.4000	5.3500	5.4000	+5.882%	9	590	-86.296%
2024-10-07	5.3000	5.3000	5.1000	5.1000	-8.929%	112	581	-85.490%
2024-10-04	5.6000	5.6000	5.6000	5.6000	-3.282%	10	486	-86.786%
2024-10-01	5.6000	5.7900	5.5700	5.7900	0.000%	11	481	-87.219%