Dark

SMCI20261218P40
SMCI Dec 18 2026 40.00 Put (SMCI261218P00040000)
option OPRA

EOD

Sep 17, 2026

5.75-28.125%(-2.25)373

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.2000	6.2000	5.6500	5.7500	-28.125%	373	4,194	0.000%
2026-09-16	7.3100	8.0000	7.3100	8.0000	+0.629%	4	4,184	-28.125%
2026-09-15	7.9500	7.9500	7.9500	7.9500	+11.972%	2	4,184	-27.673%
2026-09-14	7.2000	7.2000	6.8500	7.1000	+18.333%	27	4,184	-19.014%
2026-09-11	6.8600	6.8600	6.0000	6.0000	-14.286%	80	4,182	-4.167%
2026-09-10	6.7000	7.0000	6.7000	7.0000	+5.900%	13	4,179	-17.857%
2026-09-09	6.4000	6.6500	6.3500	6.6100	+6.613%	18	4,188	-13.011%
2026-09-08	6.0000	6.2000	6.0000	6.2000	-5.488%	242	4,185	-7.258%
2026-09-04	6.5000	6.5600	6.0200	6.5600	-8.252%	501	3,931	-12.348%
2026-09-03	7.9500	7.9500	7.0300	7.1500	-8.917%	23	3,931	-19.580%
2026-09-02	7.5000	8.1000	7.5000	7.8500	-1.258%	31	3,922	-26.752%
2026-09-01	7.9500	7.9500	7.9500	7.9500	+4.605%	10	3,923	-27.673%
2026-08-31	7.6000	7.6000	7.6000	7.6000	+3.401%	60	3,916	-24.342%
2026-08-27	7.6200	7.6300	7.3500	7.3500	-4.545%	13	3,856	-21.769%
2026-08-26	7.6000	7.9000	7.5300	7.7000	+3.774%	323	3,869	-25.325%
2026-08-25	8.1700	8.1700	7.4200	7.4200	-17.556%	33	4,146	-22.507%
2026-08-24	9.0200	9.0200	9.0000	9.0000	+11.111%	13	4,128	-36.111%
2026-08-21	8.2500	8.3500	8.1000	8.1000	-8.989%	23	4,129	-29.012%
2026-08-20	7.7000	8.9000	7.7000	8.9000	+6.715%	45	4,126	-35.393%
2026-08-19	8.4700	8.4700	8.2100	8.3400	+4.250%	4	4,114	-31.055%
2026-08-18	8.1300	8.1500	7.9500	8.0000	+3.226%	35	4,116	-28.125%
2026-08-17	7.9100	8.0000	7.7500	7.7500	+6.019%	7	4,121	-25.806%
2026-08-14	7.1000	7.6500	7.1000	7.3100	-5.677%	265	4,119	-21.341%
2026-08-13	7.3000	7.8000	6.6000	7.7500	-1.899%	297	3,963	-25.806%
2026-08-12	8.7000	9.0500	7.9000	7.9000	-33.164%	50	4,044	-27.215%
2026-08-11	11.7500	11.8200	11.7500	11.8200	-5.817%	16	4,032	-51.354%
2026-08-07	12.6900	12.7000	12.5500	12.5500	-4.563%	67	4,048	-54.183%
2026-08-06	13.2000	13.2000	12.9300	13.1500	+2.335%	10	4,016	-56.274%
2026-08-05	12.8500	12.8500	12.8500	12.8500	-16.123%	8	4,006	-55.253%
2026-07-30	15.3200	15.3200	15.3200	15.3200	+13.988%	1	4,006	-62.467%
2026-07-27	13.8500	14.0500	13.4400	13.4400	-0.074%	70	4,006	-57.217%
2026-07-24	13.4500	13.4500	13.4500	13.4500	+4.344%	1	4,038	-57.249%
2026-07-23	12.8900	12.8900	12.8900	12.8900	+1.496%	2	4,038	-55.392%
2026-07-22	12.6900	12.7400	12.6900	12.7000	-24.941%	110	4,040	-54.724%
2026-07-21	16.9100	16.9200	16.9100	16.9200	-2.140%	8	4,150	-66.017%
2026-07-20	17.2700	17.2900	17.2700	17.2900	+1.408%	5	4,158	-66.744%
2026-07-17	17.4200	17.4200	17.0500	17.0500	+5.573%	5	4,153	-66.276%
2026-07-16	16.1500	16.1500	16.1500	16.1500	+5.075%	25	4,153	-64.396%
2026-07-15	15.3700	15.3700	15.3700	15.3700	+3.502%	8	4,153	-62.589%
2026-07-14	14.9200	14.9700	14.8500	14.8500	-0.802%	14	4,161	-61.279%
2026-07-13	14.9700	14.9700	14.9700	14.9700	+2.254%	20	4,153	-61.590%
2026-07-09	14.3900	14.6400	14.3900	14.6400	-9.630%	10	4,153	-60.724%
2026-07-07	16.5000	16.5000	16.2000	16.2000	+4.787%	8	4,152	-64.506%
2026-07-06	15.4600	15.4600	15.4600	15.4600	-2.828%	1	4,160	-62.807%
2026-07-02	15.3000	15.9100	15.3000	15.9100	+7.718%	3	4,156	-63.859%
2026-07-01	14.9900	15.0300	14.7700	14.7700	+1.862%	17	4,156	-61.070%
2026-06-30	14.5000	14.5000	14.5000	14.5000	+7.011%	2	4,169	-60.345%
2026-06-29	13.5500	13.5500	13.5500	13.5500	+4.795%	10	4,167	-57.565%
2026-06-25	12.9300	12.9300	12.9300	12.9300	+0.779%	149	4,157	-55.530%
2026-06-24	12.2000	12.8300	12.2000	12.8300	+4.906%	2	4,007	-55.183%
2026-06-23	12.2000	12.2300	12.2000	12.2300	+7.281%	4	4,005	-52.984%
2026-06-22	11.9000	11.9000	11.4000	11.4000	-15.867%	31	4,003	-49.561%
2026-06-18	13.9300	13.9300	13.5500	13.5500	-6.552%	3	3,950	-57.565%
2026-06-17	14.5000	14.5000	14.5000	14.5000	+2.257%	40	3,950	-60.345%
2026-06-16	14.1000	14.1800	14.1000	14.1800	+6.058%	64	3,950	-59.450%
2026-06-15	13.1000	13.5600	13.1000	13.3700	-4.840%	112	3,894	-56.993%
2026-06-12	14.0500	14.0500	14.0500	14.0500	-4.096%	10	3,894	-59.075%
2026-06-11	14.3000	14.6500	14.3000	14.6500	-0.204%	113	3,894	-60.751%
2026-06-10	11.2500	14.6800	11.2500	14.6800	+48.283%	223	3,785	-60.831%
2026-06-09	8.7000	9.9000	8.7000	9.9000	+22.222%	22	3,784	-41.919%
2026-06-08	8.2000	8.2000	8.1000	8.1000	-9.497%	6	3,783	-29.012%
2026-06-05	8.1000	8.9500	8.1000	8.9500	+22.603%	19	3,783	-35.754%
2026-06-04	7.3500	7.3500	7.3000	7.3000	-2.276%	3	3,785	-21.233%
2026-06-03	7.1800	7.7500	7.1800	7.4700	+7.948%	64	3,788	-23.025%
2026-06-02	7.0600	7.2500	6.9200	6.9200	-9.186%	226	3,807	-16.908%
2026-06-01	7.8000	7.8000	7.5000	7.6200	-3.788%	31	3,818	-24.541%
2026-05-29	8.2000	8.2700	7.9200	7.9200	-14.286%	87	3,835	-27.399%
2026-05-28	9.8600	9.8600	8.9800	9.2400	-10.465%	275	3,806	-37.771%
2026-05-27	10.0000	10.3800	10.0000	10.3200	+0.880%	13	3,584	-44.283%
2026-05-26	10.5700	10.5700	10.2300	10.2300	-4.393%	3	3,596	-43.793%
2026-05-22	11.1500	11.3000	10.7000	10.7000	-9.322%	209	3,597	-46.262%
2026-05-20	11.8000	11.8000	11.8000	11.8000	-12.398%	4	3,801	-51.271%
2026-05-18	13.2200	13.4700	13.2200	13.4700	+10.049%	52	3,803	-57.313%
2026-05-13	12.2400	12.2400	12.2400	12.2400	+0.164%	15	3,803	-53.023%
2026-05-12	12.2200	12.2200	12.2200	12.2200	+6.076%	1	3,803	-52.946%
2026-05-11	10.7500	11.5200	10.6500	11.5200	+4.632%	6	3,803	-50.087%
2026-05-08	11.0700	11.0700	11.0100	11.0100	-6.853%	6	3,792	-47.775%
2026-05-07	11.0200	11.8200	10.7500	11.8200	+0.853%	13	3,786	-51.354%
2026-05-06	11.7200	11.7200	11.7200	11.7200	-24.436%	40	3,782	-50.939%
2026-04-28	15.5700	15.5700	15.5100	15.5100	+8.310%	14	3,742	-62.927%
2026-04-24	14.3200	14.3200	14.3200	14.3200	-0.556%	1	3,752	-59.846%
2026-04-21	14.0200	14.4000	14.0000	14.4000	0.000%	1,260	4,085	-60.069%
2026-04-17	14.4000	14.5000	14.4000	14.4000	-1.370%	201	4,085	-60.069%
2026-04-16	15.2000	15.7000	14.6000	14.6000	-4.262%	12	4,087	-60.616%
2026-04-14	15.4000	15.4500	15.2000	15.2500	-6.614%	9	4,099	-62.295%
2026-04-13	16.3300	16.3300	16.3300	16.3300	-3.941%	1	4,106	-64.789%
2026-04-10	17.4300	17.4300	17.0000	17.0000	-7.458%	2	4,107	-66.176%
2026-04-08	18.3700	18.3700	18.3700	18.3700	-4.173%	1	4,109	-68.699%
2026-04-07	19.3800	19.3800	19.1700	19.1700	+3.342%	13	4,110	-70.005%
2026-04-06	18.5500	18.5500	18.5500	18.5500	-2.368%	1	4,101	-69.003%
2026-03-31	19.8800	19.8800	19.0000	19.0000	-3.553%	5	4,100	-69.737%
2026-03-27	19.7000	19.7000	19.7000	19.7000	-2.475%	1	4,105	-70.812%
2026-03-24	19.9300	20.2000	19.9000	20.2000	+2.694%	27	4,106	-71.535%
2026-03-23	21.1500	21.1500	19.6100	19.6700	-4.515%	113	4,083	-70.768%
2026-03-20	16.7000	20.6000	16.7000	20.6000	+52.593%	53	4,194	-72.087%
2026-03-19	13.5000	13.5000	13.5000	13.5000	+0.596%	20	4,181	-57.407%
2026-03-13	13.4200	13.4200	13.4200	13.4200	+7.360%	2	4,161	-57.154%
2026-03-11	12.4500	12.5000	12.4500	12.5000	-0.398%	5	4,160	-54.000%
2026-03-10	12.5500	12.5500	12.5500	12.5500	-2.939%	4	4,155	-54.183%
2026-03-06	12.9300	12.9300	12.9300	12.9300	+4.443%	200	4,151	-55.530%
2026-03-04	12.3800	12.3800	12.3800	12.3800	-11.571%	2	3,951	-53.554%
2026-03-03	13.9500	14.0000	13.9500	14.0000	+8.696%	15	3,951	-58.929%
2026-03-02	12.8800	12.8800	12.8800	12.8800	-3.303%	1	3,950	-55.357%
2026-02-24	13.8400	13.8400	13.3200	13.3200	+0.604%	12	3,951	-56.832%
2026-02-19	13.0500	13.3500	13.0500	13.2400	-5.225%	76	3,939	-56.571%
2026-02-17	13.9700	13.9700	13.9700	13.9700	+1.971%	1	3,865	-58.840%
2026-02-12	13.7000	13.7000	13.7000	13.7000	+11.382%	1	3,864	-58.029%
2026-02-06	12.3500	12.3500	12.3000	12.3000	-10.022%	18	3,863	-53.252%
2026-02-05	14.0300	14.0300	13.6700	13.6700	+11.319%	2	3,865	-57.937%
2026-02-04	12.2500	13.2500	12.2000	12.2800	-16.971%	658	3,863	-53.176%
2026-02-03	14.6500	14.7900	14.6500	14.7900	+2.211%	5	3,221	-61.122%
2026-01-30	14.4700	14.4700	14.4700	14.4700	+4.026%	3	3,216	-60.263%
2026-01-26	13.9100	13.9100	13.9100	13.9100	+4.195%	7	3,213	-58.663%
2026-01-21	13.3500	13.3500	13.3500	13.3500	-5.720%	10	3,206	-56.929%
2026-01-20	14.1600	14.1600	14.1600	14.1600	+7.273%	4	3,216	-59.393%
2026-01-16	13.5500	13.8000	13.2000	13.2000	-8.966%	4	3,216	-56.439%
2026-01-15	14.5000	14.5000	14.5000	14.5000	-4.290%	150	3,216	-60.345%
2026-01-14	15.2500	15.2500	15.1500	15.1500	-0.460%	7	3,291	-62.046%
2026-01-13	15.2200	15.2200	15.2200	15.2200	+9.104%	1	3,294	-62.221%
2026-01-09	14.5000	14.5000	13.9500	13.9500	-3.793%	16	3,293	-58.781%
2026-01-08	14.5000	14.5000	14.5000	14.5000	+0.694%	12	3,284	-60.345%
2026-01-07	14.2600	14.4000	14.2600	14.4000	+1.695%	2	3,296	-60.069%
2026-01-05	14.1600	14.1600	14.1600	14.1600	+2.758%	4	3,293	-59.393%
2026-01-02	13.9400	13.9400	13.7800	13.7800	-0.145%	7	3,293	-58.273%
2025-12-29	13.9500	13.9500	13.8000	13.8000	-0.361%	31	3,300	-58.333%
2025-12-26	13.8500	13.8500	13.8500	13.8500	-0.574%	1	3,316	-58.484%
2025-12-24	13.9500	13.9500	13.9300	13.9300	+0.216%	2	3,317	-58.722%
2025-12-23	13.9000	13.9000	13.9000	13.9000	+0.798%	50	3,317	-58.633%
2025-12-22	13.7000	13.7900	13.5500	13.7900	-1.711%	1,006	3,310	-58.303%
2025-12-19	14.4000	14.4000	14.0300	14.0300	-2.298%	111	2,350	-59.016%
2025-12-17	14.3000	14.3600	14.2500	14.3600	+5.588%	9	2,250	-59.958%
2025-12-15	13.6000	13.6000	13.6000	13.6000	+4.215%	86	2,241	-57.721%
2025-12-11	13.0500	13.0500	13.0500	13.0500	+6.531%	1	2,241	-55.939%
2025-12-09	12.2500	12.2500	12.2500	12.2500	-1.289%	1	2,240	-53.061%
2025-12-05	12.4100	12.4100	12.4100	12.4100	-8.413%	10	2,241	-53.666%
2025-11-26	13.5500	13.5500	13.5500	13.5500	-2.307%	1	2,230	-57.565%
2025-11-24	13.8700	13.8700	13.8700	13.8700	-2.324%	10	2,230	-58.544%
2025-11-21	14.8400	14.8400	14.1600	14.2000	-0.351%	9	2,230	-59.507%
2025-11-20	13.8000	14.2500	13.8000	14.2500	+4.626%	2	2,237	-59.649%
2025-11-19	13.4000	13.6200	13.4000	13.6200	+1.189%	12	2,239	-57.783%
2025-11-18	13.4600	13.4600	13.4600	13.4600	+0.074%	50	2,229	-57.281%
2025-11-17	13.1200	13.4500	13.1200	13.4500	+10.700%	3	2,229	-57.249%
2025-11-14	13.3300	13.3300	12.1500	12.1500	-5.226%	3	2,228	-52.675%
2025-11-13	12.1000	12.8200	12.1000	12.8200	+8.186%	7	2,225	-55.148%
2025-11-12	11.1500	11.8500	11.1500	11.8500	+5.146%	40	2,218	-51.477%
2025-11-11	11.4800	11.4800	11.2700	11.2700	+2.735%	5	2,220	-48.980%
2025-11-10	10.9500	10.9700	10.9500	10.9700	-5.431%	2	2,217	-47.584%
2025-11-07	11.6000	11.6000	11.6000	11.6000	+6.324%	25	2,216	-50.431%
2025-11-06	10.5000	10.9100	10.3800	10.9100	+4.904%	31	2,216	-47.296%
2025-11-05	9.9500	10.4000	9.9500	10.4000	+14.286%	48	2,209	-44.712%
2025-11-04	9.2000	9.2000	9.1000	9.1000	+13.043%	11	2,163	-36.813%
2025-11-03	8.1000	8.1000	8.0500	8.0500	-0.984%	11	2,143	-28.571%
2025-10-31	8.1000	8.1300	8.1000	8.1300	+4.097%	4	2,143	-29.274%
2025-10-28	7.8100	7.8100	7.8100	7.8100	-5.333%	1	2,145	-26.376%
2025-10-27	8.2500	8.2500	8.2500	8.2500	-4.734%	250	1,994	-30.303%
2025-10-24	8.6500	8.6600	8.6500	8.6600	-3.240%	10	1,994	-33.603%
2025-10-23	8.9500	8.9500	8.9500	8.9500	+6.548%	18	2,003	-35.754%
2025-10-22	8.1300	8.4000	8.1300	8.4000	+5.660%	2	1,987	-31.548%
2025-10-17	8.0300	8.0300	7.9500	7.9500	+6.000%	2	1,985	-27.673%
2025-10-15	7.5000	7.5000	7.5000	7.5000	+13.293%	5	1,983	-23.333%
2025-10-09	6.6200	6.6200	6.6200	6.6200	+1.223%	5	1,988	-13.142%
2025-10-08	6.5500	6.5500	6.5100	6.5400	-9.793%	201	1,993	-12.080%
2025-10-03	7.2500	7.2500	7.2500	7.2500	+4.317%	2	2,193	-20.690%
2025-10-02	6.9500	6.9500	6.9500	6.9500	-2.250%	1	2,195	-17.266%
2025-10-01	7.3900	7.3900	7.1000	7.1100	-16.254%	14	2,194	-19.128%
2025-09-25	8.4900	8.4900	8.4900	8.4900	+10.260%	10	2,205	-32.273%
2025-09-23	7.8200	7.8200	7.7000	7.7000	-2.532%	2	2,205	-25.325%
2025-09-22	8.0000	8.0400	7.5700	7.9000	-1.126%	23	2,205	-27.215%
2025-09-19	7.8800	7.9900	7.8800	7.9900	-3.735%	2	2,188	-28.035%
2025-09-16	8.3000	8.3000	8.3000	8.3000	+3.750%	10	2,188	-30.723%
2025-09-12	7.7000	8.0000	7.7000	8.0000	-3.614%	30	2,198	-28.125%
2025-09-11	8.3000	8.3000	8.3000	8.3000	-5.143%	1	2,198	-30.723%
2025-09-09	8.8700	8.8700	8.7500	8.7500	-8.377%	5	2,198	-34.286%
2025-09-05	9.5500	9.5500	9.5500	9.5500	+0.210%	1	2,203	-39.791%
2025-09-04	9.5300	9.5300	9.5300	9.5300	-1.038%	1	2,202	-39.664%
2025-09-03	9.6300	9.6300	9.6300	9.6300	-2.234%	1	2,201	-40.291%
2025-09-02	9.9000	9.9000	9.8000	9.8500	+6.833%	12	2,200	-41.624%
2025-08-29	9.0000	9.2200	9.0000	9.2200	+7.710%	6	2,201	-37.636%
2025-08-22	8.5400	8.5600	8.5400	8.5600	-5.414%	3	2,201	-32.827%
2025-08-20	8.8100	9.4400	8.8100	9.0500	+3.429%	6	2,201	-36.464%
2025-08-19	8.0000	8.7500	8.0000	8.7500	+15.894%	95	2,202	-34.286%
2025-08-18	7.5500	7.5500	7.5500	7.5500	-10.119%	5	2,181	-23.841%
2025-08-15	8.4000	8.4000	8.4000	8.4000	+1.205%	20	2,186	-31.548%
2025-08-13	8.2000	8.3000	8.2000	8.3000	0.000%	5	2,166	-30.723%
2025-08-12	8.5000	8.5500	8.3000	8.3000	-0.718%	41	2,167	-30.723%
2025-08-11	8.5000	8.5100	8.3600	8.3600	-6.592%	26	2,168	-31.220%
2025-08-08	8.7200	8.9500	8.7200	8.9500	+5.294%	305	2,164	-35.754%
2025-08-07	8.5000	8.5000	8.5000	8.5000	-0.701%	1	1,861	-32.353%
2025-08-06	9.0800	9.0800	8.5600	8.5600	+22.989%	24	1,860	-32.827%
2025-08-04	6.9600	6.9600	6.9600	6.9600	-5.946%	1	1,836	-17.385%
2025-08-01	7.1500	7.4000	7.1500	7.4000	+13.846%	101	1,837	-22.297%
2025-07-31	6.5000	6.5500	6.5000	6.5000	+0.775%	7	1,936	-11.538%
2025-07-30	6.4000	6.4500	6.4000	6.4500	-2.861%	2	1,929	-10.853%
2025-07-29	6.7500	6.7500	6.6000	6.6400	+2.154%	17	1,926	-13.404%
2025-07-28	6.5200	6.5200	6.5000	6.5000	-11.444%	7	1,911	-11.538%
2025-07-25	7.3400	7.3400	7.3400	7.3400	-1.477%	2	1,918	-21.662%
2025-07-24	7.4500	7.4500	7.4500	7.4500	-6.875%	1	1,916	-22.819%
2025-07-22	8.7000	8.7000	8.0000	8.0000	+1.266%	2	1,917	-28.125%
2025-07-21	7.9000	7.9000	7.9000	7.9000	-3.776%	1	1,918	-27.215%
2025-07-18	8.3600	8.3600	8.1800	8.2100	-1.084%	200	1,918	-29.963%
2025-07-17	8.1500	8.3000	8.1500	8.3000	-3.600%	2	1,718	-30.723%
2025-07-16	8.8700	8.8700	8.6100	8.6100	+0.702%	11	1,718	-33.217%
2025-07-15	8.8900	8.8900	8.5200	8.5500	-8.946%	229	1,719	-32.749%
2025-07-14	9.4500	9.4500	9.3800	9.3900	-1.158%	35	1,495	-38.765%
2025-07-11	9.5000	9.5000	9.5000	9.5000	0.000%	21	1,512	-39.474%
2025-07-10	9.5000	9.5000	9.5000	9.5000	-4.040%	15	1,511	-39.474%
2025-07-09	9.8000	9.9000	9.8000	9.9000	-1.980%	4	1,511	-41.919%
2025-07-08	10.1000	10.1000	10.1000	10.1000	-3.810%	1	1,515	-43.069%
2025-07-07	10.5000	10.5100	10.5000	10.5000	+2.439%	73	1,516	-45.238%
2025-07-03	10.2900	10.3800	10.1200	10.2500	-4.206%	117	1,563	-43.902%
2025-07-01	10.7000	10.9000	10.5500	10.7000	+3.883%	110	1,575	-46.262%
2025-06-30	10.3000	10.4000	10.3000	10.3000	-4.894%	19	1,574	-44.175%
2025-06-27	10.5500	10.8300	10.4500	10.8300	+2.654%	4	1,585	-46.907%
2025-06-26	10.9100	11.0000	10.4800	10.5500	-4.869%	101	1,583	-45.498%
2025-06-25	11.2500	11.3500	11.0600	11.0900	-7.583%	77	1,593	-48.151%
2025-06-24	12.6900	12.6900	11.9100	12.0000	+1.010%	26	1,613	-52.083%
2025-06-16	11.8500	11.8800	11.8500	11.8800	-6.457%	7	1,589	-51.599%
2025-06-13	12.5500	12.7000	12.4200	12.7000	+5.657%	8	1,596	-54.724%
2025-06-12	12.0200	12.0200	12.0200	12.0200	+0.754%	10	1,596	-52.163%
2025-06-11	11.7700	11.9500	11.7700	11.9300	-3.790%	12	1,606	-51.802%
2025-06-09	12.5400	12.5400	12.4000	12.4000	-3.876%	4	1,597	-53.629%
2025-06-05	12.4000	12.9000	12.4000	12.9000	+1.976%	12	1,599	-55.426%
2025-06-03	12.7000	12.7000	12.6500	12.6500	-2.317%	2	1,597	-54.545%
2025-06-02	13.2000	13.2500	12.9500	12.9500	+3.683%	4	1,599	-55.598%
2025-05-29	12.4900	12.4900	12.4900	12.4900	-1.265%	1	1,599	-53.963%
2025-05-20	12.5000	12.6600	12.5000	12.6500	+3.774%	34	1,598	-54.545%
2025-05-16	12.1200	12.1900	12.1100	12.1900	-4.691%	14	1,567	-52.830%
2025-05-15	13.2700	13.2700	12.5000	12.7900	+3.563%	27	1,570	-55.043%
2025-05-14	12.0000	12.6000	12.0000	12.3500	-7.282%	110	1,578	-53.441%
2025-05-13	13.6400	13.6700	13.3200	13.3200	-11.200%	53	1,572	-56.832%
2025-05-12	15.0000	15.0000	15.0000	15.0000	-12.485%	10	1,623	-61.667%
2025-04-30	17.3000	17.3000	17.0400	17.1400	+13.887%	22	1,613	-66.453%
2025-04-25	15.0500	15.0500	15.0500	15.0500	-0.331%	20	1,591	-61.794%
2025-04-24	15.1000	15.1000	15.1000	15.1000	+1.342%	4	1,581	-61.921%
2025-04-23	14.9000	14.9000	14.9000	14.9000	-17.906%	3	1,574	-61.409%
2025-04-21	18.1500	18.1500	18.1500	18.1500	+11.692%	1	1,574	-68.320%
2025-04-16	16.3500	16.3500	16.2500	16.2500	-0.123%	6	1,573	-64.615%
2025-04-14	16.2700	16.2700	16.2700	16.2700	-1.094%	1	1,567	-64.659%
2025-04-10	16.4000	16.4500	16.4000	16.4500	+3.135%	300	1,566	-65.046%
2025-04-09	17.4500	17.4500	15.5500	15.9500	-16.361%	13	1,366	-63.950%
2025-04-04	18.9000	19.0800	18.7800	19.0700	+15.857%	50	1,359	-69.848%
2025-03-31	16.4600	16.4600	16.4600	16.4600	+0.366%	3	1,381	-65.067%
2025-03-28	16.4000	16.4000	16.4000	16.4000	+16.726%	2	1,384	-64.939%
2025-03-24	14.5000	14.5000	14.0500	14.0500	-3.635%	31	1,384	-59.075%
2025-03-20	14.5800	14.5800	14.5800	14.5800	-3.380%	1	1,398	-60.562%
2025-03-19	15.1500	15.1500	15.0900	15.0900	+1.959%	50	1,399	-61.895%
2025-03-18	14.8000	14.8000	14.8000	14.8000	+2.921%	1	1,421	-61.149%
2025-03-17	14.3800	14.3800	14.3800	14.3800	-6.013%	3	1,421	-60.014%
2025-03-13	15.1900	15.3000	15.1900	15.3000	-1.163%	16	1,404	-62.418%
2025-03-11	15.4800	15.4800	15.4800	15.4800	+0.519%	1	1,404	-62.855%
2025-03-04	15.4000	15.4000	15.4000	15.4000	-3.145%	1	1,403	-62.662%
2025-03-03	15.9500	15.9500	15.9000	15.9000	+7.071%	4	1,404	-63.836%
2025-02-28	15.0000	15.0000	14.8500	14.8500	+9.352%	10	1,408	-61.279%
2025-02-27	13.5800	13.5800	13.5800	13.5800	+9.340%	1	1,404	-57.658%
2025-02-26	12.0500	12.4200	11.9100	12.4200	-12.412%	88	1,405	-53.704%
2025-02-25	14.1800	14.1800	14.1800	14.1800	+9.752%	2	1,425	-59.450%
2025-02-24	12.4600	12.9200	12.4600	12.9200	+1.893%	12	1,425	-55.495%
2025-02-21	12.7000	12.7000	12.6800	12.6800	+11.228%	14	1,425	-54.653%
2025-02-19	11.9000	12.0000	11.4000	11.4000	-9.524%	51	1,432	-49.561%
2025-02-18	12.0000	12.6000	12.0000	12.6000	-4.762%	27	1,459	-54.365%
2025-02-14	13.2300	13.2300	13.2300	13.2300	-10.909%	40	1,455	-56.538%
2025-02-13	15.2000	15.2000	14.7400	14.8500	+0.338%	105	1,370	-61.279%
2025-02-12	14.8800	15.2000	14.8000	14.8000	-10.030%	36	1,370	-61.149%
2025-02-11	16.1500	16.4500	16.0500	16.4500	+6.198%	30	1,370	-65.046%
2025-02-10	16.0000	16.0000	15.4900	15.4900	-8.614%	3	1,384	-62.879%
2025-02-07	17.3000	17.3000	16.9500	16.9500	-15.881%	4	1,386	-66.077%
2025-01-29	20.1500	20.1500	20.1500	20.1500	+2.284%	20	1,387	-71.464%
2025-01-27	19.7500	19.7600	19.5800	19.7000	+11.488%	20	1,397	-70.812%
2025-01-24	17.6500	17.6700	17.6500	17.6700	+5.179%	100	1,397	-67.459%
2025-01-22	16.8000	16.8000	16.8000	16.8000	-4.274%	1	1,431	-65.774%
2025-01-21	17.5500	17.5500	17.5500	17.5500	+9.074%	6	1,430	-67.236%
2025-01-06	15.7500	16.0900	15.7500	16.0900	-12.649%	9	1,436	-64.264%
2024-12-31	18.1800	18.4200	18.1800	18.4200	+0.821%	60	1,422	-68.784%
2024-12-30	18.2700	18.2700	18.2700	18.2700	+2.640%	10	1,422	-68.528%
2024-12-23	17.8000	17.8000	17.8000	17.8000	+3.669%	10	1,412	-67.697%
2024-12-17	17.1700	17.1700	17.1700	17.1700	-2.885%	1	1,422	-66.511%
2024-12-16	17.6800	17.6800	17.6800	17.6800	+6.314%	20	1,401	-67.477%
2024-12-12	16.6300	16.6300	16.6300	16.6300	-0.120%	1	1,401	-65.424%
2024-12-11	16.6500	16.6500	16.6500	16.6500	+3.416%	3	1,401	-65.465%
2024-12-04	16.1000	16.1000	16.1000	16.1000	+4.545%	8	1,404	-64.286%
2024-12-03	15.5000	15.5000	15.4000	15.4000	-5.579%	2	1,404	-62.662%
2024-12-02	16.8000	16.8000	16.3100	16.3100	-7.487%	2	1,402	-64.746%
2024-11-25	17.6300	17.6300	17.6300	17.6300	-5.621%	1	1,401	-67.385%
2024-11-22	18.9500	19.0200	18.4000	18.6800	-10.878%	164	1,400	-69.218%
2024-11-20	20.8400	20.9600	20.8400	20.9600	+2.745%	37	1,365	-72.567%
2024-11-19	22.0000	22.0000	20.4000	20.4000	-16.393%	3	1,394	-71.814%
2024-11-18	23.7000	24.4000	23.1000	24.4000	-3.443%	23	1,395	-76.434%
2024-11-15	24.8800	25.5500	24.8800	25.2700	+2.101%	12	1,414	-77.246%
2024-11-14	24.7000	24.7500	24.1800	24.7500	+8.983%	50	1,419	-76.768%
2024-11-13	22.7100	22.7100	22.7100	22.7100	+2.390%	6	1,385	-74.681%
2024-11-12	22.3200	22.3200	22.1000	22.1800	-8.157%	15	1,391	-74.076%
2024-11-11	22.8100	24.1500	22.5500	24.1500	+17.805%	72	1,404	-76.190%
2024-11-07	20.5000	20.5000	20.5000	20.5000	-9.890%	1	1,473	-71.951%
2024-11-06	23.0900	23.0900	22.7500	22.7500	+10.437%	8	1,474	-74.725%
2024-11-05	21.5500	21.5500	20.6000	20.6000	-0.290%	16	1,467	-72.087%
2024-11-04	21.0000	21.0000	20.5500	20.6600	-2.776%	44	1,481	-72.168%
2024-11-01	19.9500	21.2500	19.9500	21.2500	+8.142%	86	1,505	-72.941%
2024-10-31	20.4000	20.5000	19.6300	19.6500	+9.227%	240	1,534	-70.738%
2024-10-30	16.5000	17.9900	16.5000	17.9900	+53.761%	8	1,572	-68.038%
2024-10-29	11.7000	11.7000	11.7000	11.7000	-2.500%	1	1,567	-50.855%
2024-10-28	12.0500	12.0500	12.0000	12.0000	-0.166%	11	1,567	-52.083%
2024-10-25	12.1500	12.1500	12.0200	12.0200	-3.609%	62	1,566	-52.163%
2024-10-24	12.6000	12.6000	12.4700	12.4700	-1.032%	18	1,586	-53.889%
2024-10-23	12.6200	12.6200	12.6000	12.6000	+7.143%	11	1,604	-54.365%
2024-10-17	11.7600	11.7600	11.7600	11.7600	-1.672%	8	1,595	-51.105%
2024-10-16	11.9900	11.9900	11.8500	11.9600	-1.157%	100	1,587	-51.923%
2024-10-14	12.3000	12.3000	12.1000	12.1000	-3.662%	7	1,505	-52.479%
2024-10-11	12.5500	12.5600	12.5500	12.5600	+3.205%	6	1,499	-54.220%
2024-10-09	12.1700	12.1700	12.1700	12.1700	+4.553%	1	1,497	-52.753%
2024-10-08	11.6400	11.6400	11.6400	11.6400	-3.802%	1	1,498	-50.601%
2024-10-07	12.0000	12.2300	11.9700	12.1000	-9.701%	41	1,499	-52.479%
2024-10-04	13.4000	13.4000	13.4000	13.4000	+3.077%	10	1,508	-57.090%
2024-10-03	13.0000	13.0000	13.0000	13.0000	-3.130%	1	1,503	-55.769%
2024-10-02	13.7500	13.7500	13.4200	13.4200	-2.754%	12	1,502	-57.154%
2024-10-01	13.8000	13.8000	13.8000	13.8000	0.000%	5	1,505	-58.333%