Dark

SMCI20261218P30
SMCI Dec 18 2026 30.00 Put (SMCI261218P00030000)
option OPRA

EOD

Sep 17, 2026

1.71-26.293%(-0.61)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8600	1.8600	1.7000	1.7100	-26.293%	80	8,292	0.000%
2026-09-16	2.3000	2.4000	2.2500	2.3200	-7.200%	14	8,343	-26.293%
2026-09-15	2.3300	2.5000	2.3300	2.5000	+8.225%	56	8,344	-31.600%
2026-09-14	2.2500	2.3700	2.0800	2.3100	+22.222%	112	8,290	-25.974%
2026-09-11	2.0400	2.1300	1.8900	1.8900	-13.699%	86	8,242	-9.524%
2026-09-10	2.1300	2.2000	2.1200	2.1900	+6.829%	78	8,292	-21.918%
2026-09-09	1.9500	2.0800	1.9500	2.0500	+5.670%	99	8,340	-16.585%
2026-09-08	2.0000	2.0000	1.8300	1.9400	-8.491%	99	8,339	-11.856%
2026-09-04	2.2700	2.2700	1.8500	2.1200	-7.826%	102	8,361	-19.340%
2026-09-03	2.6000	2.6400	2.3000	2.3000	-8.730%	343	8,361	-25.652%
2026-09-02	2.3000	2.8200	2.3000	2.5200	-4.906%	267	8,361	-32.143%
2026-09-01	2.7200	2.8700	2.6500	2.6500	+3.922%	200	8,378	-35.472%
2026-08-31	2.5800	2.6400	2.5300	2.5500	-5.204%	279	8,367	-32.941%
2026-08-28	2.4000	2.7200	2.4000	2.6900	+5.906%	213	8,379	-36.431%
2026-08-27	2.6500	2.7200	2.3200	2.5400	-7.299%	321	8,382	-32.677%
2026-08-26	2.6400	2.7700	2.5600	2.7400	+3.788%	364	8,379	-37.591%
2026-08-25	2.9000	2.9000	2.5800	2.6400	-20.000%	298	8,393	-35.227%
2026-08-24	3.4600	3.6300	3.2300	3.3000	+11.111%	39	8,351	-48.182%
2026-08-21	3.0000	3.0500	2.9100	2.9700	-4.194%	41	8,334	-42.424%
2026-08-20	3.0500	3.3100	2.9200	3.1000	+2.649%	62	8,335	-44.839%
2026-08-19	3.1000	3.1500	2.8400	3.0200	+4.861%	182	8,333	-43.377%
2026-08-18	3.0000	3.1000	2.8700	2.8800	+6.667%	191	8,303	-40.625%
2026-08-17	2.7500	2.8800	2.6700	2.7000	+4.247%	86	8,272	-36.667%
2026-08-14	2.5900	2.8800	2.5600	2.5900	-4.428%	221	8,245	-33.977%
2026-08-13	2.6500	2.7400	2.3000	2.7100	-6.552%	797	8,230	-36.900%
2026-08-12	3.8800	4.0000	2.8800	2.9000	-44.762%	397	8,387	-41.034%
2026-08-11	5.1900	5.3500	5.1500	5.2500	-2.778%	126	8,548	-67.429%
2026-08-10	5.2200	5.4000	5.0000	5.4000	-3.571%	56	8,551	-68.333%
2026-08-07	6.1200	6.2500	5.6000	5.6000	-11.111%	32	8,556	-69.464%
2026-08-06	6.4500	6.4500	6.0500	6.3000	+5.000%	310	8,547	-72.857%
2026-08-05	6.1000	6.1400	5.9200	6.0000	+2.041%	374	8,826	-71.500%
2026-08-04	6.4900	6.6000	5.8300	5.8800	-13.529%	49	8,834	-70.918%
2026-08-03	6.8000	6.9600	6.8000	6.8000	-4.225%	36	8,827	-74.853%
2026-07-31	7.0500	7.3000	7.0500	7.1000	-2.473%	13	8,815	-75.915%
2026-07-30	7.7000	7.7000	7.1300	7.2800	-6.065%	26	8,807	-76.511%
2026-07-29	7.6000	7.8500	7.6000	7.7500	+8.392%	94	8,787	-77.935%
2026-07-28	7.0300	7.6200	7.0300	7.1500	+5.926%	24	8,828	-76.084%
2026-07-27	6.4000	6.8400	6.3000	6.7500	+4.006%	15	8,832	-74.667%
2026-07-24	6.5500	6.5500	6.4500	6.4900	+3.180%	6	8,825	-73.652%
2026-07-23	6.3300	6.4000	6.2400	6.2900	-3.231%	17	8,826	-72.814%
2026-07-22	6.5000	6.5000	6.0800	6.5000	-25.629%	34	8,817	-73.692%
2026-07-21	8.8800	8.8800	8.7400	8.7400	-5.309%	25	8,809	-80.435%
2026-07-20	9.2000	9.2300	9.2000	9.2300	-2.842%	21	8,803	-81.473%
2026-07-17	9.5000	9.5000	9.5000	9.5000	+6.502%	1	8,803	-82.000%
2026-07-16	8.3200	8.9200	8.3200	8.9200	+10.807%	16	8,802	-80.830%
2026-07-15	7.6000	8.0500	7.6000	8.0500	+7.333%	16	8,802	-78.758%
2026-07-14	7.4100	7.6000	7.4100	7.5000	+0.671%	16	8,797	-77.200%
2026-07-13	7.6600	7.6600	7.4400	7.4500	+4.050%	26	8,798	-77.047%
2026-07-10	7.1600	7.1600	7.1500	7.1600	-1.918%	200	8,799	-76.117%
2026-07-09	7.2500	7.3000	7.2500	7.3000	-6.650%	17	8,844	-76.575%
2026-07-08	8.1600	8.1600	7.8200	7.8200	-8.000%	7	8,829	-78.133%
2026-07-07	8.5000	8.8500	8.5000	8.5000	+6.918%	206	8,822	-79.882%
2026-07-06	7.9500	7.9500	7.9500	7.9500	-2.693%	18	8,804	-78.491%
2026-07-02	7.4600	8.1700	7.4600	8.1700	+7.500%	5	8,783	-79.070%
2026-07-01	7.7000	7.8900	7.6000	7.6000	+4.828%	28	8,783	-77.500%
2026-06-30	7.7200	7.7200	7.2500	7.2500	-5.966%	4	8,772	-76.414%
2026-06-29	6.9000	7.8800	6.8000	7.7100	+15.940%	509	8,773	-77.821%
2026-06-26	6.5500	6.6500	6.5500	6.6500	+3.101%	39	8,325	-74.286%
2026-06-25	6.4500	6.4500	6.4500	6.4500	+1.575%	1	8,318	-73.488%
2026-06-24	6.0500	6.5900	6.0500	6.3500	+5.482%	13	8,318	-73.071%
2026-06-23	5.9600	6.0200	5.9400	6.0200	+12.313%	4	8,319	-71.595%
2026-06-22	5.9000	5.9500	5.3600	5.3600	-22.878%	216	8,317	-68.097%
2026-06-18	7.0000	7.0500	6.8000	6.9500	-6.081%	42	8,296	-75.396%
2026-06-17	7.3900	7.4900	7.3600	7.4000	+2.069%	62	8,296	-76.892%
2026-06-16	7.0000	7.3000	6.9100	7.2500	+7.407%	212	8,296	-76.414%
2026-06-15	6.7000	6.8500	6.7000	6.7500	-6.250%	69	8,097	-74.667%
2026-06-12	7.2500	7.6500	6.9000	7.2000	+0.840%	87	8,097	-76.250%
2026-06-11	7.7500	7.7500	7.1000	7.1400	-2.592%	3,103	8,097	-76.050%
2026-06-10	5.6600	7.3400	5.6500	7.3300	+65.837%	234	5,529	-76.671%
2026-06-09	3.9000	4.9100	3.9000	4.4200	+14.212%	40	5,349	-61.312%
2026-06-08	3.8700	3.8700	3.8700	3.8700	-4.444%	10	5,341	-55.814%
2026-06-05	3.7500	4.1500	3.7400	4.0500	+22.727%	173	5,349	-57.778%
2026-06-04	3.5500	3.5700	3.2500	3.3000	-5.172%	62	5,325	-48.182%
2026-06-03	3.3500	3.6000	3.3500	3.4800	+7.740%	14	5,270	-50.862%
2026-06-02	3.3500	3.3500	3.2300	3.2300	-8.757%	46	5,275	-47.059%
2026-06-01	3.5500	3.6300	3.5000	3.5400	-5.600%	148	5,280	-51.695%
2026-05-29	3.9500	3.9500	3.7500	3.7500	-13.991%	645	5,333	-54.400%
2026-05-28	4.7300	4.7300	4.2000	4.3600	-8.211%	18	4,985	-60.780%
2026-05-27	4.7300	4.9100	4.7300	4.7500	-4.810%	37	4,981	-64.000%
2026-05-26	4.9000	5.0900	4.8500	4.9900	-1.578%	25	5,010	-65.731%
2026-05-22	5.3500	5.3500	5.0700	5.0700	-8.977%	82	5,005	-66.272%
2026-05-21	5.9000	5.9000	5.5700	5.5700	-0.536%	132	4,979	-69.300%
2026-05-20	5.7500	5.7500	5.6000	5.6000	-12.773%	22	4,979	-69.464%
2026-05-19	6.4500	6.4500	6.4200	6.4200	-3.313%	32	4,857	-73.364%
2026-05-18	6.3000	6.7500	6.3000	6.6400	+4.567%	1,034	4,857	-74.247%
2026-05-15	6.4800	6.5000	5.9500	6.3500	+8.177%	78	4,857	-73.071%
2026-05-14	5.8500	5.9200	5.6700	5.8700	-1.675%	20	3,791	-70.869%
2026-05-12	5.6500	5.9700	5.6500	5.9700	+8.942%	2	3,780	-71.357%
2026-05-11	5.1500	5.4800	5.0500	5.4800	+2.430%	24	3,780	-68.796%
2026-05-08	5.7000	5.7000	5.3200	5.3500	-5.310%	15	3,787	-68.037%
2026-05-07	5.3000	5.6500	5.2000	5.6500	+5.410%	19	3,797	-69.735%
2026-05-06	6.3500	6.3500	5.3600	5.3600	-30.839%	214	3,805	-68.097%
2026-05-04	7.7500	7.7500	7.7500	7.7500	-4.321%	30	3,805	-77.935%
2026-05-01	8.1000	8.1000	8.1000	8.1000	+0.998%	1	3,775	-78.889%
2026-04-30	8.0500	8.0500	8.0200	8.0200	-4.524%	6	3,775	-78.678%
2026-04-29	8.4000	8.4000	8.4000	8.4000	+2.439%	5	3,771	-79.643%
2026-04-28	8.3500	8.3500	8.2000	8.2000	+10.363%	24	3,766	-79.146%
2026-04-24	7.8200	7.8200	7.4300	7.4300	-9.501%	6	3,750	-76.985%
2026-04-23	8.1000	8.2100	8.1000	8.2100	+14.825%	15	3,752	-79.172%
2026-04-22	7.1900	7.1900	7.0000	7.1500	+0.989%	1,355	3,746	-76.084%
2026-04-21	7.0200	7.0800	6.9500	7.0800	-5.600%	24	4,808	-75.847%
2026-04-17	7.4600	7.5200	7.4300	7.5000	-1.316%	10	4,808	-77.200%
2026-04-16	7.7500	7.7500	7.6000	7.6000	-5.000%	216	4,811	-77.500%
2026-04-15	7.9500	8.0000	7.9500	8.0000	0.000%	2	5,027	-78.625%
2026-04-14	8.0400	8.0400	8.0000	8.0000	-10.314%	42	5,027	-78.625%
2026-04-13	8.9200	8.9200	8.9200	8.9200	-2.726%	10	5,067	-80.830%
2026-04-10	9.1700	9.1700	9.1700	9.1700	-11.827%	4	5,057	-81.352%
2026-04-08	10.3700	10.4000	10.3700	10.4000	-6.306%	3	5,055	-83.558%
2026-04-07	11.1400	11.2900	11.0500	11.1000	+3.256%	20	5,057	-84.595%
2026-04-06	10.5400	10.7500	10.5400	10.7500	-1.557%	55	5,042	-84.093%
2026-04-02	10.9200	10.9200	10.9200	10.9200	+4.498%	4	4,991	-84.341%
2026-04-01	10.3000	10.4500	10.3000	10.4500	-4.566%	2	4,991	-83.636%
2026-03-31	11.5000	11.5000	10.9500	10.9500	-6.570%	16	4,991	-84.384%
2026-03-30	11.1100	11.8300	11.1100	11.7200	+1.472%	4	5,007	-85.410%
2026-03-27	11.4000	11.7000	11.4000	11.5500	+10.632%	7	5,010	-85.195%
2026-03-25	10.5000	10.5100	10.1500	10.4400	-6.786%	32	5,011	-83.621%
2026-03-24	11.2100	11.5700	11.2000	11.2000	-0.885%	36	5,013	-84.732%
2026-03-23	12.5500	12.5500	11.3000	11.3000	-5.990%	221	5,041	-84.867%
2026-03-20	11.1800	12.0200	10.5600	12.0200	+84.639%	499	5,236	-85.774%
2026-03-19	6.7000	6.7900	6.5100	6.5100	-2.105%	13	5,491	-73.733%
2026-03-18	6.2400	6.6500	6.2400	6.6500	+6.913%	334	5,498	-74.286%
2026-03-17	6.2000	6.2200	6.1000	6.2200	-3.266%	7	5,166	-72.508%
2026-03-16	6.5000	6.5000	6.4300	6.4300	-4.741%	41	5,159	-73.406%
2026-03-13	6.8000	6.8000	6.7500	6.7500	+1.048%	42	5,200	-74.667%
2026-03-12	6.6800	6.6800	6.6800	6.6800	+5.197%	10	5,199	-74.401%
2026-03-10	6.3500	6.3500	6.3500	6.3500	-1.090%	1	5,209	-73.071%
2026-03-09	6.7900	6.7900	6.4200	6.4200	-4.179%	7	5,210	-73.364%
2026-03-06	6.5500	6.7000	6.5200	6.7000	+3.395%	430	5,209	-74.478%
2026-03-05	6.5000	6.5700	6.4500	6.4800	+4.516%	14	4,806	-73.611%
2026-03-04	6.5600	6.6500	6.2000	6.2000	-3.125%	5	4,804	-72.419%
2026-02-27	6.4000	6.4000	6.4000	6.4000	-2.883%	7	4,801	-73.281%
2026-02-26	6.5900	6.5900	6.5900	6.5900	+1.855%	10	4,804	-74.052%
2026-02-25	6.4700	6.4700	6.4700	6.4700	-5.271%	5	4,793	-73.570%
2026-02-24	6.8500	6.8500	6.8300	6.8300	+5.239%	5	4,793	-74.963%
2026-02-20	6.5700	6.5700	6.4900	6.4900	-12.886%	7	4,788	-73.652%
2026-02-18	7.2200	7.4500	7.2200	7.4500	+3.329%	24	4,786	-77.047%
2026-02-13	7.2800	7.2800	7.0500	7.2100	+2.707%	36	4,726	-76.283%
2026-02-12	7.0200	7.0200	7.0200	7.0200	+5.882%	2	4,726	-75.641%
2026-02-11	6.2500	6.6300	6.2500	6.6300	+4.574%	7	4,724	-74.208%
2026-02-09	6.5600	6.7500	6.3000	6.3400	+0.955%	1,303	4,717	-73.028%
2026-02-06	6.4000	6.5000	6.2500	6.2800	-15.705%	141	3,454	-72.771%
2026-02-05	7.2600	7.6000	7.1000	7.4500	+11.194%	28	3,451	-77.047%
2026-02-04	6.6400	6.7000	6.3500	6.7000	-16.770%	96	3,467	-74.478%
2026-02-03	8.0500	8.1000	8.0500	8.0500	+3.871%	503	3,488	-78.758%
2026-01-30	7.7500	7.7500	7.6000	7.7500	+0.649%	14	3,975	-77.935%
2026-01-29	7.4000	7.7000	7.4000	7.7000	+6.501%	18	3,972	-77.792%
2026-01-28	7.1000	7.2400	7.1000	7.2300	-0.959%	54	3,965	-76.349%
2026-01-27	7.5000	7.5000	7.2700	7.3000	+5.797%	21	3,915	-76.575%
2026-01-23	6.9000	6.9000	6.9000	6.9000	+0.145%	1	3,914	-75.217%
2026-01-22	6.8000	6.8900	6.8000	6.8900	-3.366%	12	3,914	-75.181%
2026-01-21	7.0500	7.1300	6.8700	7.1300	-2.329%	23	3,904	-76.017%
2026-01-20	7.5000	7.5000	7.2000	7.3000	+1.389%	7	3,917	-76.575%
2026-01-16	7.2500	7.2700	7.2000	7.2000	-5.636%	5	3,917	-76.250%
2026-01-15	8.1000	8.1000	7.6300	7.6300	-6.495%	3	3,917	-77.588%
2026-01-14	8.2000	8.2000	8.0400	8.1600	+0.369%	3	3,919	-79.044%
2026-01-13	7.5800	8.1300	7.5800	8.1300	+10.612%	37	3,919	-78.967%
2026-01-09	7.4000	7.4000	7.3500	7.3500	-3.289%	16	3,889	-76.735%
2026-01-08	7.5000	7.7900	7.5000	7.6000	+0.662%	16	3,898	-77.500%
2026-01-07	7.5400	7.5500	7.5400	7.5500	+1.071%	6	3,882	-77.351%
2026-01-06	7.6000	7.6000	7.4700	7.4700	-0.400%	3	3,877	-77.108%
2026-01-05	7.3300	7.5000	7.3300	7.5000	+3.448%	11	3,885	-77.200%
2026-01-02	7.4000	7.4000	7.1800	7.2500	-7.289%	64	3,885	-76.414%
2025-12-31	7.8000	7.8200	7.7000	7.8200	+4.966%	23	3,836	-78.133%
2025-12-30	7.4500	7.5000	7.3500	7.4500	+2.901%	238	3,836	-77.047%
2025-12-29	7.2500	7.2500	7.2400	7.2400	-1.497%	2	3,629	-76.381%
2025-12-26	7.4000	7.4500	7.2500	7.3500	+0.685%	41	3,631	-76.735%
2025-12-24	7.2700	7.3300	7.2700	7.3000	+0.413%	24	3,570	-76.575%
2025-12-23	7.3200	7.3800	7.2700	7.2700	+0.276%	217	3,570	-76.479%
2025-12-22	7.2500	7.2500	7.2000	7.2500	-3.974%	13	3,767	-76.414%
2025-12-19	7.7000	7.7000	7.5000	7.5500	-5.625%	97	3,754	-77.351%
2025-12-18	7.6400	8.0000	7.6400	8.0000	+5.263%	120	3,667	-78.625%
2025-12-17	7.1800	7.6300	7.1800	7.6000	+4.110%	57	3,638	-77.500%
2025-12-16	7.3500	7.3500	7.2500	7.3000	-1.084%	51	3,623	-76.575%
2025-12-15	7.2000	7.3800	7.2000	7.3800	+4.681%	902	3,622	-76.829%
2025-12-12	6.8900	7.0500	6.8900	7.0500	+4.911%	13	2,720	-75.745%
2025-12-11	6.7200	6.7200	6.7200	6.7200	+2.128%	1	2,709	-74.554%
2025-12-10	6.5800	6.5800	6.5800	6.5800	+0.920%	1	2,708	-74.012%
2025-12-09	6.5000	6.5200	6.4400	6.5200	+3.002%	3	2,709	-73.773%
2025-12-08	6.5000	6.5000	6.3300	6.3300	-5.522%	42	2,706	-72.986%
2025-12-05	6.7000	6.7000	6.7000	6.7000	-0.741%	7	2,748	-74.478%
2025-12-04	6.8000	6.8000	6.7500	6.7500	-4.930%	40	2,748	-74.667%
2025-12-03	7.1000	7.1000	7.1000	7.1000	+1.429%	1	2,708	-75.915%
2025-12-02	7.0000	7.0000	7.0000	7.0000	-5.533%	200	2,707	-75.571%
2025-11-26	7.4100	7.4100	7.4100	7.4100	-3.137%	2	2,509	-76.923%
2025-11-25	7.7000	7.7000	7.5800	7.6500	+3.378%	757	2,509	-77.647%
2025-11-24	7.6400	7.6400	7.3800	7.4000	-6.918%	22	1,792	-76.892%
2025-11-21	7.9500	7.9500	7.9500	7.9500	+0.379%	2	1,792	-78.491%
2025-11-20	7.0200	8.0000	7.0200	7.9200	+7.027%	54	1,794	-78.409%
2025-11-19	7.2900	7.5300	7.1500	7.4000	+5.866%	23	1,787	-76.892%
2025-11-18	7.4700	7.4700	6.9500	6.9900	-2.917%	26	1,774	-75.536%
2025-11-17	7.0000	7.2000	6.9500	7.2000	+12.500%	6	1,771	-76.250%
2025-11-14	6.4000	6.4000	6.4000	6.4000	-6.569%	1	1,768	-73.281%
2025-11-13	6.4000	6.8800	6.4000	6.8500	+13.036%	11	1,767	-75.036%
2025-11-12	5.8600	6.0800	5.8600	6.0600	+1.000%	7	1,760	-71.782%
2025-11-11	6.0200	6.0200	6.0000	6.0000	+6.572%	18	1,736	-71.500%
2025-11-10	5.6500	5.7000	5.6300	5.6300	-6.942%	4	1,736	-69.627%
2025-11-07	6.3200	6.3200	6.0500	6.0500	+4.671%	27	1,733	-71.736%
2025-11-06	5.3500	5.7800	5.3500	5.7800	+9.886%	165	1,712	-70.415%
2025-11-05	5.2000	5.3300	5.2000	5.2600	+11.915%	70	1,704	-67.490%
2025-11-04	4.6600	4.7100	4.6500	4.7000	+12.710%	10	1,702	-63.617%
2025-11-03	4.1700	4.1700	4.1700	4.1700	-3.023%	10	1,702	-58.993%
2025-10-31	4.3000	4.3000	4.3000	4.3000	0.000%	1	1,702	-60.233%
2025-10-30	4.3000	4.3000	4.3000	4.3000	+3.614%	6	1,702	-60.233%
2025-10-29	4.0600	4.1500	4.0600	4.1500	+5.063%	4	1,707	-58.795%
2025-10-28	4.1500	4.1500	3.9500	3.9500	-5.952%	6	1,708	-56.709%
2025-10-27	4.2000	4.2000	4.2000	4.2000	-6.667%	5	1,708	-59.286%
2025-10-24	4.3600	4.5000	4.3600	4.5000	+7.143%	23	1,708	-62.000%
2025-10-22	4.2000	4.2000	4.2000	4.2000	+10.526%	3	1,691	-59.286%
2025-10-20	3.7500	3.8000	3.7500	3.8000	-5.000%	3	1,690	-55.000%
2025-10-17	4.0000	4.0000	4.0000	4.0000	+6.667%	6	1,691	-57.250%
2025-10-14	3.7500	3.7500	3.7500	3.7500	+3.591%	1	1,686	-54.400%
2025-10-13	3.6200	3.6200	3.6200	3.6200	-2.162%	12	1,686	-52.762%
2025-10-10	3.7000	3.7000	3.7000	3.7000	+15.625%	5	1,692	-53.784%
2025-10-08	3.2100	3.2100	3.2000	3.2000	-2.736%	2	1,697	-46.563%
2025-10-07	3.2900	3.2900	3.2900	3.2900	-2.950%	7	1,695	-48.024%
2025-10-06	3.3200	3.3900	3.3200	3.3900	+2.417%	6	1,695	-49.558%
2025-10-03	3.3100	3.3100	3.3100	3.3100	-1.194%	25	1,700	-48.338%
2025-10-02	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,700	-48.955%
2025-10-01	3.5000	3.5000	3.4500	3.4500	-10.390%	25	1,699	-50.435%
2025-09-25	4.1000	4.1000	3.8500	3.8500	-1.535%	4	1,684	-55.584%
2025-09-24	3.8900	3.9100	3.8900	3.9100	+4.267%	2	1,687	-56.266%
2025-09-23	3.7500	3.7500	3.7500	3.7500	-1.832%	6	1,688	-54.400%
2025-09-19	3.8300	3.8400	3.8200	3.8200	-0.779%	10	1,694	-55.236%
2025-09-18	3.8500	3.8500	3.8500	3.8500	-2.532%	5	1,694	-55.584%
2025-09-17	3.9500	3.9500	3.9500	3.9500	+1.282%	10	1,699	-56.709%
2025-09-15	3.9000	3.9000	3.9000	3.9000	0.000%	1	1,709	-56.154%
2025-09-12	3.9000	3.9000	3.9000	3.9000	-14.474%	10	1,709	-56.154%
2025-09-04	4.6500	4.6500	4.5500	4.5600	-2.564%	11	1,709	-62.500%
2025-09-03	4.6800	4.6800	4.6800	4.6800	+4.698%	2	1,699	-63.462%
2025-08-21	4.4700	4.4700	4.4700	4.4700	-0.667%	6	1,701	-61.745%
2025-08-20	4.5000	4.5000	4.5000	4.5000	+5.386%	1	1,701	-62.000%
2025-08-19	4.1300	4.2700	4.1300	4.2700	+12.368%	16	1,700	-59.953%
2025-08-18	3.8000	3.8000	3.8000	3.8000	-3.797%	5	1,700	-55.000%
2025-08-13	3.9500	3.9500	3.9500	3.9500	-2.948%	5	1,705	-56.709%
2025-08-12	4.1200	4.1200	4.0700	4.0700	+0.494%	11	1,710	-57.985%
2025-08-11	4.2300	4.2300	4.0500	4.0500	-8.989%	20	1,710	-57.778%
2025-08-08	4.2000	4.4500	4.2000	4.4500	+6.715%	12	1,730	-61.573%
2025-08-07	4.1000	4.2200	4.0800	4.1700	-3.023%	14	1,720	-58.993%
2025-08-06	4.4700	4.6000	4.3000	4.3000	+17.808%	37	1,731	-60.233%
2025-08-04	3.6500	3.6500	3.6500	3.6500	-4.700%	12	1,713	-53.151%
2025-08-01	3.6500	3.8300	3.6500	3.8300	+12.647%	15	1,713	-55.352%
2025-07-31	3.2200	3.4000	3.2200	3.4000	+4.294%	22	1,708	-49.706%
2025-07-30	3.3000	3.3000	3.2600	3.2600	-4.399%	2	1,714	-47.546%
2025-07-29	3.3600	3.4100	3.3600	3.4100	+3.333%	11	1,714	-49.853%
2025-07-28	3.3000	3.3700	3.3000	3.3000	-11.290%	23	1,721	-48.182%
2025-07-24	3.9500	3.9500	3.7200	3.7200	-7.232%	11	1,734	-54.032%
2025-07-23	4.0300	4.0300	4.0000	4.0100	+0.250%	10	1,744	-57.357%
2025-07-21	4.1100	4.1100	4.0000	4.0000	-6.977%	5	1,754	-57.250%
2025-07-17	4.3000	4.3000	4.3000	4.3000	-4.232%	10	1,755	-60.233%
2025-07-16	4.5600	4.5600	4.4900	4.4900	0.000%	8	1,755	-61.915%
2025-07-15	4.5700	4.6000	4.4900	4.4900	-13.153%	18	1,752	-61.915%
2025-07-14	5.2700	5.2700	5.1700	5.1700	+0.780%	4	1,760	-66.925%
2025-07-11	5.2400	5.2400	5.1300	5.1300	-3.208%	3	1,762	-66.667%
2025-07-10	5.3000	5.3000	5.3000	5.3000	-3.636%	1	1,762	-67.736%
2025-07-08	5.5000	5.5000	5.5000	5.5000	-7.563%	10	1,763	-68.909%
2025-07-07	5.9500	5.9500	5.9500	5.9500	+0.847%	100	1,773	-71.261%
2025-07-01	5.9000	5.9000	5.9000	5.9000	+2.609%	10	1,773	-71.017%
2025-06-30	5.6900	5.7500	5.6900	5.7500	-3.361%	15	1,773	-70.261%
2025-06-26	5.9500	5.9500	5.9500	5.9500	-4.032%	10	1,788	-71.261%
2025-06-25	6.3500	6.3500	6.2000	6.2000	-6.767%	2	1,798	-72.419%
2025-06-24	6.7500	6.7500	6.6500	6.6500	-5.271%	2	1,800	-74.286%
2025-06-23	7.0200	7.0200	7.0200	7.0200	+10.551%	10	1,798	-75.641%
2025-06-20	6.3500	6.3500	6.3500	6.3500	-9.415%	10	1,798	-73.071%
2025-06-13	7.0100	7.0100	7.0100	7.0100	+3.545%	10	1,803	-75.606%
2025-06-12	6.8000	6.8000	6.7700	6.7700	-2.869%	13	1,803	-74.742%
2025-06-09	6.9700	6.9700	6.9700	6.9700	-3.862%	1	1,813	-75.466%
2025-06-06	7.2500	7.2500	7.2500	7.2500	-5.229%	4	1,814	-76.414%
2025-06-02	7.6500	7.6500	7.6500	7.6500	-1.923%	1	1,816	-77.647%
2025-05-30	7.8100	7.8100	7.8000	7.8000	+4.698%	12	1,816	-78.077%
2025-05-28	7.5000	7.5000	7.4500	7.4500	0.000%	16	1,816	-77.047%
2025-05-27	7.6000	7.6000	7.4500	7.4500	-0.667%	14	1,832	-77.047%
2025-05-22	7.5800	7.5800	7.5000	7.5000	+0.942%	13	1,846	-77.200%
2025-05-21	7.4300	7.4300	7.4300	7.4300	+2.483%	1	1,857	-76.985%
2025-05-20	7.2500	7.2500	7.2500	7.2500	+2.113%	1	1,856	-76.414%
2025-05-19	7.1000	7.1000	7.1000	7.1000	0.000%	2	1,855	-75.915%
2025-05-16	6.9500	7.1500	6.9500	7.1000	-2.740%	18	1,855	-75.915%
2025-05-15	7.4500	7.5500	7.3000	7.3000	-2.667%	127	1,858	-76.575%
2025-05-14	7.3000	7.5000	7.2100	7.5000	-3.226%	105	1,982	-77.200%
2025-05-13	8.4000	8.4000	7.7500	7.7500	-12.429%	12	1,880	-77.935%
2025-05-12	8.9600	8.9600	8.8500	8.8500	-11.940%	14	1,891	-80.678%
2025-05-07	9.9500	10.0500	9.9000	10.0500	+4.470%	22	1,903	-82.985%
2025-05-06	9.6200	9.6200	9.6200	9.6200	+0.208%	1	1,922	-82.225%
2025-05-05	9.6800	9.6800	9.6000	9.6000	+0.524%	12	1,923	-82.188%
2025-05-01	9.7000	9.7000	9.5500	9.5500	-8.173%	11	1,923	-82.094%
2025-04-30	10.9000	10.9000	10.4000	10.4000	+16.854%	65	1,922	-83.558%
2025-04-28	8.9000	8.9000	8.9000	8.9000	-1.657%	2	1,924	-80.787%
2025-04-25	9.1000	9.1000	9.0500	9.0500	0.000%	12	1,925	-81.105%
2025-04-24	9.4000	9.4000	9.0000	9.0500	-5.729%	12	1,928	-81.105%
2025-04-23	9.6000	9.6000	9.6000	9.6000	-9.434%	11	1,935	-82.188%
2025-04-22	10.7000	10.7000	10.4500	10.6000	-3.636%	70	1,935	-83.868%
2025-04-21	10.2200	11.0000	10.2200	11.0000	+4.762%	2	1,994	-84.455%
2025-04-17	10.3500	10.7000	10.3500	10.5000	+0.962%	9	1,991	-83.714%
2025-04-16	10.4000	10.4000	10.4000	10.4000	+5.051%	1	1,991	-83.558%
2025-04-15	9.8000	9.9000	9.8000	9.9000	+0.508%	4	1,991	-82.727%
2025-04-14	9.9500	9.9500	9.8500	9.8500	-7.944%	5	1,991	-82.640%
2025-04-07	12.3500	12.3500	10.6000	10.7000	-10.084%	21	1,988	-84.019%
2025-04-04	11.9400	12.6500	11.8000	11.9000	+10.698%	118	1,997	-85.630%
2025-04-03	10.3700	10.8000	10.3700	10.7500	+10.825%	29	2,026	-84.093%
2025-04-01	9.7000	9.7000	9.7000	9.7000	-3.960%	1	2,025	-82.371%
2025-03-28	9.9000	10.1000	9.8500	10.1000	+19.527%	14	2,024	-83.069%
2025-03-24	8.4500	8.4500	8.4500	8.4500	0.000%	1	2,019	-79.763%
2025-03-21	8.4500	8.4500	8.4500	8.4500	-4.520%	2	2,018	-79.763%
2025-03-19	9.1000	9.1000	8.8500	8.8500	-2.747%	4	2,017	-80.678%
2025-03-14	9.1000	9.1000	9.1000	9.1000	0.000%	6	2,013	-81.209%
2025-03-13	9.1000	9.1000	9.1000	9.1000	+2.825%	2	2,010	-81.209%
2025-03-12	8.8500	8.8500	8.8500	8.8500	-8.574%	1	2,010	-80.678%
2025-03-11	9.8000	9.8000	9.6800	9.6800	-3.682%	2	2,011	-82.335%
2025-03-10	10.0500	10.0500	10.0500	10.0500	+4.145%	1	2,010	-82.985%
2025-03-07	9.6500	9.6500	9.6500	9.6500	-3.980%	400	2,011	-82.280%
2025-03-06	10.0500	10.0500	10.0500	10.0500	+4.688%	1	1,871	-82.985%
2025-03-05	9.4000	9.6000	9.4000	9.6000	-0.312%	3	1,870	-82.188%
2025-03-04	10.0400	10.0400	9.4500	9.6300	-0.414%	12	1,867	-82.243%
2025-03-03	9.2500	9.6700	9.2500	9.6700	+10.514%	12	1,876	-82.316%
2025-02-27	8.0500	8.7500	8.0500	8.7500	+17.766%	43	1,874	-80.457%
2025-02-26	7.2000	7.4300	7.2000	7.4300	-16.890%	7	1,876	-76.985%
2025-02-25	8.9500	8.9500	8.7000	8.9400	+13.165%	11	1,875	-80.872%
2025-02-24	7.9000	7.9000	7.9000	7.9000	+3.268%	2	1,870	-78.354%
2025-02-21	7.6600	7.6600	7.6500	7.6500	-1.923%	12	1,870	-77.647%
2025-02-19	7.2000	7.8000	7.1100	7.8000	+5.121%	478	1,870	-78.077%
2025-02-18	8.0000	8.0000	7.4200	7.4200	-10.386%	17	1,927	-76.954%
2025-02-14	8.3000	8.3000	8.0700	8.2800	-6.966%	30	1,929	-79.348%
2025-02-13	9.4000	9.4000	8.7500	8.9000	-5.319%	36	1,929	-80.787%
2025-02-12	9.2000	9.4000	9.2000	9.4000	-8.203%	30	1,895	-81.809%
2025-02-11	10.0000	10.2400	10.0000	10.2400	+2.811%	33	1,915	-83.301%
2025-02-10	10.6000	11.5300	9.9600	9.9600	-10.270%	69	1,886	-82.831%
2025-02-07	11.1000	11.1000	10.9700	11.1000	-3.729%	38	1,882	-84.595%
2025-02-06	11.3000	11.5300	11.3000	11.5300	-3.109%	37	1,895	-85.169%
2025-02-05	12.0000	12.0000	11.9000	11.9000	-8.462%	4	1,925	-85.630%
2025-02-03	13.5000	13.5300	12.9800	13.0000	-1.515%	81	1,921	-86.846%
2025-01-29	13.2000	13.2000	13.2000	13.2000	+5.179%	1	1,863	-87.045%
2025-01-27	12.2200	12.5500	12.1500	12.5500	+11.062%	7	1,862	-86.375%
2025-01-24	11.3000	11.3200	11.2500	11.3000	+0.444%	156	1,865	-84.867%
2025-01-23	11.2500	11.2500	11.2500	11.2500	+1.351%	2	1,943	-84.800%
2025-01-22	10.6000	11.1000	10.6000	11.1000	+0.181%	6	1,941	-84.595%
2025-01-21	10.9700	11.0800	10.9700	11.0800	-1.947%	20	1,936	-84.567%
2025-01-15	11.3000	11.3000	11.3000	11.3000	+0.893%	1	1,916	-84.867%
2025-01-14	11.2000	11.2000	11.2000	11.2000	-3.030%	10	1,917	-84.732%
2025-01-13	11.5500	11.5500	11.5500	11.5500	+9.687%	2	1,907	-85.195%
2025-01-07	10.5300	10.5300	10.5300	10.5300	+2.233%	1	1,907	-83.761%
2025-01-06	10.4200	10.4200	10.3000	10.3000	-5.936%	2	1,908	-83.398%
2025-01-03	11.3000	11.3000	10.9000	10.9500	-5.603%	210	1,907	-84.384%
2025-01-02	11.6000	11.6000	11.6000	11.6000	-0.939%	1	1,904	-85.259%
2024-12-31	11.6800	11.7100	11.6800	11.7100	+4.089%	3	1,906	-85.397%
2024-12-27	11.2500	11.2500	11.2500	11.2500	+4.651%	2	1,906	-84.800%
2024-12-24	10.7500	10.7500	10.7500	10.7500	-6.114%	1	1,908	-84.093%
2024-12-20	11.7800	11.7800	11.4500	11.4500	-2.553%	2	1,908	-85.066%
2024-12-19	11.5800	11.7500	11.5800	11.7500	+3.799%	2	1,906	-85.447%
2024-12-18	11.1500	11.3200	11.1500	11.3200	+0.622%	3	1,907	-84.894%
2024-12-17	11.3500	11.3500	11.2500	11.2500	-0.881%	58	1,906	-84.800%
2024-12-16	11.3500	11.3500	11.3500	11.3500	+1.339%	10	1,874	-84.934%
2024-12-13	11.3000	11.3000	11.2000	11.2000	+1.818%	6	1,874	-84.732%
2024-12-11	11.0000	11.0000	11.0000	11.0000	+6.280%	2	1,873	-84.455%
2024-12-10	10.3500	10.3500	10.3500	10.3500	+7.254%	2	1,875	-83.478%
2024-12-09	9.6500	9.6500	9.6500	9.6500	-6.763%	1	1,877	-82.280%
2024-12-05	10.3500	10.3500	10.3500	10.3500	-0.289%	1	1,878	-83.478%
2024-12-04	10.3800	10.3800	10.3800	10.3800	-2.075%	1	1,879	-83.526%
2024-12-03	10.4000	10.6000	10.4000	10.6000	-1.395%	12	1,878	-83.868%
2024-12-02	10.6700	10.7500	10.6500	10.7500	-10.788%	15	1,866	-84.093%
2024-11-26	11.8500	12.0700	11.7800	12.0500	+2.292%	52	1,859	-85.809%
2024-11-25	11.7000	12.0500	11.7000	11.7800	-5.382%	501	1,837	-85.484%
2024-11-22	12.4000	12.4500	12.2500	12.4500	-4.231%	16	2,123	-86.265%
2024-11-21	13.1000	13.1000	13.0000	13.0000	-10.345%	4	2,121	-86.846%
2024-11-20	14.1500	14.5000	14.1500	14.5000	+8.452%	9	2,120	-88.207%
2024-11-19	14.6500	14.6500	13.3300	13.3700	-15.111%	58	2,113	-87.210%
2024-11-18	15.7500	15.7500	15.7500	15.7500	-8.960%	2	2,147	-89.143%
2024-11-15	16.8000	17.3000	16.5000	17.3000	+3.345%	74	2,145	-90.116%
2024-11-14	16.2900	16.7400	16.1800	16.7400	+9.483%	135	2,172	-89.785%
2024-11-13	15.2900	15.2900	15.2900	15.2900	+2.963%	10	2,164	-88.816%
2024-11-12	14.8500	14.8500	14.8500	14.8500	+0.678%	2	2,174	-88.485%
2024-11-11	14.9400	14.9400	14.7500	14.7500	+1.027%	9	2,172	-88.407%