Dark

SMCI20270115P15
SMCI Jan 15 2027 15.00 Put (SMCI270115P00015000)
option OPRA

EOD

Sep 17, 2026

0.1700-5.556%(-0.0100)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1600	0.1800	0.1600	0.1700	-5.556%	73	42,949	0.000%
2026-09-16	0.1800	0.1800	0.1800	0.1800	-10.000%	4	42,877	-5.556%
2026-09-15	0.2000	0.2000	0.2000	0.2000	+11.111%	1	42,873	-15.000%
2026-09-14	0.2000	0.2000	0.1800	0.1800	0.000%	4	42,872	-5.556%
2026-09-11	0.1900	0.1900	0.1700	0.1800	0.000%	7	42,872	-5.556%
2026-09-09	0.2200	0.2200	0.1800	0.1800	-10.000%	19	42,875	-5.556%
2026-09-08	0.2000	0.2000	0.2000	0.2000	+11.111%	1	42,856	-15.000%
2026-09-04	0.1900	0.1900	0.1600	0.1800	-5.263%	44	42,858	-5.556%
2026-09-03	0.2200	0.2200	0.1900	0.1900	-9.524%	11	42,858	-10.526%
2026-09-02	0.2300	0.2300	0.2100	0.2100	+5.000%	1,019	42,849	-19.048%
2026-09-01	0.2300	0.2300	0.2000	0.2000	-13.043%	9	42,849	-15.000%
2026-08-31	0.2700	0.2700	0.2200	0.2300	0.000%	273	42,844	-26.087%
2026-08-28	0.2300	0.2700	0.2300	0.2300	+4.545%	100	42,600	-26.087%
2026-08-27	0.2900	0.2900	0.2000	0.2200	-24.138%	33	42,642	-22.727%
2026-08-26	0.2500	0.3000	0.2500	0.2900	+16.000%	21	42,643	-41.379%
2026-08-25	0.2600	0.2600	0.2500	0.2500	-13.793%	5	42,642	-32.000%
2026-08-24	0.3000	0.3200	0.2900	0.2900	+11.538%	60	42,646	-41.379%
2026-08-21	0.2700	0.2700	0.2600	0.2600	-10.345%	3	42,626	-34.615%
2026-08-20	0.2800	0.3000	0.2500	0.2900	-6.452%	58	42,625	-41.379%
2026-08-19	0.3200	0.3500	0.2900	0.3100	+3.333%	15	42,590	-45.161%
2026-08-18	0.3200	0.3200	0.3000	0.3000	+7.143%	2	42,586	-43.333%
2026-08-17	0.2900	0.2900	0.2800	0.2800	-3.448%	3	42,586	-39.286%
2026-08-14	0.2600	0.3000	0.2600	0.2900	+7.407%	133	42,585	-41.379%
2026-08-13	0.2500	0.2900	0.2400	0.2700	-10.000%	54	42,534	-37.037%
2026-08-12	0.4900	0.4900	0.2800	0.3000	-48.276%	1,797	42,535	-43.333%
2026-08-11	0.6100	0.6900	0.5800	0.5800	-15.942%	265	41,400	-70.690%
2026-08-10	0.6400	0.6900	0.6200	0.6900	-5.479%	93	41,151	-75.362%
2026-08-07	0.8300	0.8300	0.7300	0.7300	-13.095%	128	41,125	-76.712%
2026-08-05	0.8400	0.8400	0.8400	0.8400	+1.205%	1	41,131	-79.762%
2026-08-04	0.9500	0.9500	0.8300	0.8300	-20.952%	21	41,131	-79.518%
2026-08-03	1.0600	1.0700	0.9900	1.0500	-2.778%	171	41,124	-83.810%
2026-07-30	1.2500	1.2500	1.0800	1.0800	-16.279%	249	41,099	-84.259%
2026-07-29	1.2900	1.2900	1.2900	1.2900	+10.256%	5	41,108	-86.822%
2026-07-28	1.1200	1.1700	1.0900	1.1700	+9.346%	28	41,108	-85.470%
2026-07-27	0.8600	1.0700	0.8600	1.0700	+7.000%	1,012	41,104	-84.112%
2026-07-24	1.0200	1.0700	0.9800	1.0000	-2.913%	31	40,094	-83.000%
2026-07-23	1.0100	1.0300	1.0100	1.0300	-4.630%	2	40,091	-83.495%
2026-07-22	1.1000	1.1000	0.9600	1.0800	-27.027%	4,162	40,090	-84.259%
2026-07-21	1.5300	1.5300	1.4400	1.4800	-8.075%	17	37,597	-88.514%
2026-07-20	1.5600	1.6100	1.5500	1.6100	+1.258%	4	37,607	-89.441%
2026-07-17	1.6000	1.6200	1.4800	1.5900	+6.000%	32	37,607	-89.308%
2026-07-16	1.4600	1.5000	1.4300	1.5000	+15.385%	3,007	37,611	-88.667%
2026-07-15	1.3000	1.3000	1.3000	1.3000	+4.000%	30	39,957	-86.923%
2026-07-14	1.2100	1.2500	1.2100	1.2500	+3.306%	40	39,957	-86.400%
2026-07-10	1.2100	1.2100	1.2100	1.2100	-0.820%	5	39,947	-85.950%
2026-07-09	1.2500	1.2500	1.1800	1.2200	-9.630%	101	39,952	-86.066%
2026-07-08	1.3900	1.3900	1.3500	1.3500	-10.596%	270	39,911	-87.407%
2026-07-07	1.5700	1.5700	1.4900	1.5100	+4.138%	20	39,822	-88.742%
2026-07-06	1.4500	1.4500	1.4000	1.4500	-3.333%	5	39,824	-88.276%
2026-07-02	1.3300	1.5000	1.3300	1.5000	+6.383%	41	39,786	-88.667%
2026-07-01	1.4000	1.4100	1.3200	1.4100	+8.462%	19	39,786	-87.943%
2026-06-30	1.3900	1.3900	1.3000	1.3000	-5.797%	252	39,784	-86.923%
2026-06-29	1.1800	1.4400	1.0700	1.3800	+20.000%	2,802	39,533	-87.681%
2026-06-26	1.1000	1.1900	1.1000	1.1500	0.000%	10,526	36,835	-85.217%
2026-06-25	1.1800	1.1800	1.1200	1.1500	+0.877%	331	26,335	-85.217%
2026-06-24	1.1000	1.1400	1.1000	1.1400	+16.327%	5	26,055	-85.088%
2026-06-22	1.0200	1.0600	0.9700	0.9800	-19.672%	335	26,055	-82.653%
2026-06-18	1.2500	1.2600	1.1900	1.2200	-15.278%	309	25,584	-86.066%
2026-06-17	1.3200	1.4400	1.3200	1.4400	+10.769%	33	25,584	-88.194%
2026-06-16	1.3500	1.3700	1.2800	1.3000	+6.557%	553	25,584	-86.923%
2026-06-15	1.2800	1.2800	1.2200	1.2200	-12.857%	507	24,597	-86.066%
2026-06-12	1.3400	1.4000	1.3400	1.4000	+2.941%	19	24,597	-87.857%
2026-06-11	1.5500	1.5500	1.3600	1.3600	-9.333%	11	24,597	-87.500%
2026-06-10	1.0200	1.5100	1.0200	1.5000	+66.667%	5,905	24,595	-88.667%
2026-06-09	0.9000	0.9000	0.9000	0.9000	+26.761%	2	21,064	-81.111%
2026-06-08	0.7200	0.7200	0.7100	0.7100	-5.333%	6	21,062	-76.056%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+5.634%	10	21,058	-77.333%
2026-06-02	0.6900	0.7100	0.6500	0.7100	-8.974%	105	21,068	-76.056%
2026-06-01	0.7700	0.8200	0.7700	0.7800	-7.143%	7,507	20,967	-78.205%
2026-05-29	0.8700	0.8700	0.7800	0.8400	-6.667%	20	14,593	-79.762%
2026-05-28	0.9300	0.9300	0.9000	0.9000	-6.250%	25	14,580	-81.111%
2026-05-27	0.9600	0.9600	0.9600	0.9600	-4.950%	5	14,557	-82.292%
2026-05-26	0.9600	1.0100	0.9600	1.0100	+1.000%	313	14,552	-83.168%
2026-05-22	1.0100	1.0200	1.0000	1.0000	-13.043%	9	14,648	-83.000%
2026-05-20	1.1500	1.1500	1.1500	1.1500	-1.709%	1	14,642	-85.217%
2026-05-19	1.2300	1.2500	1.1700	1.1700	-2.500%	52	14,643	-85.470%
2026-05-15	1.2700	1.2700	1.2000	1.2000	+4.348%	26	14,643	-85.833%
2026-05-13	1.1100	1.1500	1.1100	1.1500	-4.167%	25	14,617	-85.217%
2026-05-12	1.1100	1.2000	1.1100	1.2000	+11.111%	4	14,617	-85.833%
2026-05-11	1.0700	1.0800	1.0700	1.0800	-1.818%	11	14,617	-84.259%
2026-05-08	1.1000	1.1000	1.1000	1.1000	+2.804%	1	14,604	-84.545%
2026-05-07	1.0700	1.0700	1.0700	1.0700	-10.084%	1	14,604	-84.112%
2026-05-06	1.2500	1.3900	1.1000	1.1900	-23.226%	5,049	14,603	-85.714%
2026-05-05	1.5200	1.5500	1.4300	1.5500	+3.333%	38	9,619	-89.032%
2026-05-04	1.5500	1.5500	1.5000	1.5000	0.000%	11	9,630	-88.667%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-15.730%	7	9,631	-88.667%
2026-04-29	1.7800	1.7800	1.7800	1.7800	+9.877%	29	9,631	-90.449%
2026-04-28	1.6500	1.6500	1.6200	1.6200	+9.459%	4	9,629	-89.506%
2026-04-24	1.5000	1.5300	1.4800	1.4800	-9.756%	53	9,630	-88.514%
2026-04-23	1.5600	1.7000	1.5500	1.6400	+14.685%	12	9,630	-89.634%
2026-04-22	1.4500	1.4700	1.4300	1.4300	-1.379%	10	9,623	-88.112%
2026-04-21	1.4500	1.4500	1.4000	1.4500	0.000%	21	9,626	-88.276%
2026-04-20	1.5900	1.5900	1.4500	1.4500	-4.605%	21	9,626	-88.276%
2026-04-17	1.5300	1.5700	1.5200	1.5200	-10.588%	40	9,625	-88.816%
2026-04-16	1.7000	1.7000	1.7000	1.7000	-5.556%	30	9,616	-90.000%
2026-04-15	1.8000	1.8000	1.8000	1.8000	-2.174%	10	9,616	-90.556%
2026-04-14	1.7600	1.8400	1.7600	1.8400	-10.680%	40	9,616	-90.761%
2026-04-13	2.1400	2.1400	2.0600	2.0600	-4.630%	30	9,619	-91.748%
2026-04-10	2.2700	2.3100	2.0800	2.1600	-13.600%	23	9,615	-92.130%
2026-04-08	2.3800	2.5000	2.3800	2.5000	-9.420%	16	9,621	-93.200%
2026-04-07	2.6600	2.7600	2.6600	2.7600	+0.364%	60	9,620	-93.841%
2026-04-06	2.5400	2.7500	2.5400	2.7500	+6.178%	12	9,620	-93.818%
2026-04-02	2.6100	2.6100	2.5500	2.5900	+4.858%	255	9,548	-93.436%
2026-04-01	2.5300	2.5800	2.4600	2.4700	-5.000%	1,043	9,548	-93.117%
2026-03-31	2.8700	2.8700	2.6000	2.6000	-14.474%	5	8,519	-93.462%
2026-03-30	3.0100	3.0400	3.0100	3.0400	+5.556%	12	8,519	-94.408%
2026-03-27	2.8800	2.8800	2.8800	2.8800	+2.857%	30	8,517	-94.097%
2026-03-26	2.8000	2.8000	2.8000	2.8000	+10.236%	1	8,547	-93.929%
2026-03-25	2.6000	2.6000	2.5000	2.5400	-9.286%	1,290	8,546	-93.307%
2026-03-24	2.8300	2.9200	2.8000	2.8000	+1.083%	22	7,469	-93.929%
2026-03-23	3.2000	3.2700	2.7600	2.7700	-13.438%	1,676	7,467	-93.863%
2026-03-20	2.3800	3.2000	2.3800	3.2000	+160.163%	1,225	8,082	-94.688%
2026-03-19	1.2300	1.2300	1.2300	1.2300	-1.600%	1	7,771	-86.179%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-3.846%	8	7,772	-86.400%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-2.985%	2	7,772	-86.923%
2026-03-12	1.2900	1.3400	1.2900	1.3400	+8.943%	214	7,772	-87.313%
2026-03-11	1.1400	1.2300	1.1300	1.2300	-7.519%	303	7,639	-86.179%
2026-03-09	1.3300	1.3300	1.3300	1.3300	-2.206%	2	7,339	-87.218%
2026-03-06	1.2900	1.3600	1.2900	1.3600	+6.250%	8	7,343	-87.500%
2026-03-05	1.1900	1.2800	1.1900	1.2800	-5.882%	9	7,335	-86.719%
2026-03-03	1.4000	1.4000	1.3600	1.3600	+8.800%	53	7,335	-87.500%
2026-03-02	1.2500	1.2500	1.2500	1.2500	0.000%	1	7,382	-86.400%
2026-02-27	1.2400	1.2500	1.2400	1.2500	-3.101%	19	7,382	-86.400%
2026-02-26	1.2200	1.2900	1.2200	1.2900	+7.500%	3	7,363	-86.822%
2026-02-25	1.3000	1.3000	1.2000	1.2000	-0.826%	56	7,314	-85.833%
2026-02-20	1.2100	1.2100	1.2100	1.2100	-14.184%	1	7,314	-85.950%
2026-02-18	1.4100	1.4100	1.4100	1.4100	-6.623%	1	7,315	-87.943%
2026-02-17	1.6300	1.6300	1.5100	1.5100	+7.092%	2	7,316	-88.742%
2026-02-13	1.4100	1.4100	1.4100	1.4100	+3.676%	55	7,318	-87.943%
2026-02-12	1.3600	1.3600	1.3600	1.3600	0.000%	40	7,318	-87.500%
2026-02-11	1.3600	1.3600	1.3600	1.3600	+7.087%	1	7,318	-87.500%
2026-02-09	1.3000	1.3000	1.2700	1.2700	+2.419%	2	7,318	-86.614%
2026-02-06	1.2400	1.2400	1.2400	1.2400	-16.216%	2	7,318	-86.290%
2026-02-05	1.4000	1.4800	1.4000	1.4800	+14.729%	13	7,320	-88.514%
2026-02-04	1.4000	1.4800	1.2900	1.2900	-22.754%	53	7,315	-86.822%
2026-02-03	1.6500	1.6800	1.6500	1.6700	+7.051%	199	7,324	-89.820%
2026-02-02	1.5800	1.5800	1.5600	1.5600	-4.294%	53	7,385	-89.103%
2026-01-30	1.6200	1.6300	1.6200	1.6300	0.000%	100	7,386	-89.571%
2026-01-29	1.6100	1.6300	1.6100	1.6300	+9.396%	202	7,336	-89.571%
2026-01-28	1.4700	1.4900	1.4500	1.4900	+2.055%	9	7,260	-88.591%
2026-01-27	1.4600	1.4600	1.4600	1.4600	-3.311%	2	7,259	-88.356%
2026-01-26	1.5100	1.5500	1.5000	1.5100	+11.852%	113	7,257	-88.742%
2026-01-23	1.4000	1.4000	1.3500	1.3500	-9.396%	11	7,312	-87.407%
2026-01-16	1.6000	1.6000	1.4500	1.4900	-9.146%	23	7,304	-88.591%
2026-01-14	1.7000	1.7000	1.6300	1.6400	-1.796%	44	7,304	-89.634%
2026-01-13	1.6400	1.7000	1.6400	1.6700	+6.369%	66	7,263	-89.820%
2026-01-12	1.5500	1.5700	1.5500	1.5700	-0.633%	31	7,207	-89.172%
2026-01-08	1.6400	1.6400	1.5700	1.5800	-1.863%	20	7,216	-89.241%
2026-01-07	1.5000	1.6100	1.5000	1.6100	-0.617%	109	7,196	-89.441%
2026-01-06	1.6000	1.6200	1.6000	1.6200	+5.882%	213	7,196	-89.506%
2026-01-05	1.5400	1.6000	1.5300	1.5300	-1.923%	25	7,120	-88.889%
2026-01-02	1.5600	1.5600	1.5600	1.5600	-6.024%	10	7,105	-89.103%
2025-12-31	1.6400	1.6600	1.6400	1.6600	+3.106%	399	6,883	-89.759%
2025-12-30	1.6000	1.6100	1.5900	1.6100	+3.205%	104	6,883	-89.441%
2025-12-29	1.5600	1.5600	1.5600	1.5600	-1.887%	1	6,785	-89.103%
2025-12-26	1.5600	1.5900	1.5600	1.5900	+1.923%	500	6,785	-89.308%
2025-12-24	1.5600	1.5600	1.5600	1.5600	-1.266%	100	6,285	-89.103%
2025-12-23	1.5000	1.6000	1.5000	1.5800	+0.637%	438	6,285	-89.241%
2025-12-22	1.6700	1.6700	1.5700	1.5700	-7.101%	2	5,933	-89.172%
2025-12-19	1.7500	1.7600	1.6900	1.6900	-5.587%	415	5,932	-89.941%
2025-12-18	1.6500	1.7900	1.6500	1.7900	+13.291%	28	5,517	-90.503%
2025-12-17	1.5800	1.5800	1.5800	1.5800	-3.067%	20	5,492	-89.241%
2025-12-16	1.6000	1.6300	1.6000	1.6300	+3.822%	2	5,488	-89.571%
2025-12-15	1.5700	1.6000	1.5700	1.5700	+16.296%	41	5,489	-89.172%
2025-12-10	1.3500	1.3500	1.3500	1.3500	-10.000%	5	5,457	-87.407%
2025-12-09	1.4800	1.5000	1.4800	1.5000	+15.385%	174	5,457	-88.667%
2025-12-08	1.5000	1.5000	1.3000	1.3000	-16.129%	46	5,438	-86.923%
2025-12-04	1.5500	1.5500	1.5500	1.5500	-5.488%	51	5,444	-89.032%
2025-12-01	1.6400	1.6400	1.6400	1.6400	-5.747%	1	5,484	-89.634%
2025-11-26	1.7400	1.7400	1.7400	1.7400	+1.163%	15	5,484	-90.230%
2025-11-24	1.7000	1.7200	1.7000	1.7200	-2.273%	20	5,484	-90.116%
2025-11-21	1.7600	1.7600	1.7600	1.7600	+1.734%	2	5,474	-90.341%
2025-11-19	1.7300	1.7300	1.7300	1.7300	+5.488%	5	5,474	-90.173%
2025-11-18	1.6400	1.6400	1.6400	1.6400	+2.500%	10	5,474	-89.634%
2025-11-17	1.6000	1.6000	1.6000	1.6000	+13.475%	20	5,474	-89.375%
2025-11-13	1.4100	1.4100	1.4100	1.4100	+4.444%	100	5,454	-87.943%
2025-11-12	1.3500	1.3500	1.3500	1.3500	+8.000%	1	5,454	-87.407%
2025-11-11	1.2500	1.2500	1.2500	1.2500	-10.072%	1	5,453	-86.400%
2025-11-07	1.3800	1.3900	1.3800	1.3900	+15.833%	42	5,452	-87.770%
2025-11-05	1.2000	1.2000	1.2000	1.2000	+9.091%	1	5,452	-85.833%
2025-10-31	1.0500	1.1000	1.0500	1.1000	+0.917%	52	5,451	-84.545%
2025-10-29	1.0100	1.0900	1.0100	1.0900	+2.830%	2	5,450	-84.404%
2025-10-28	1.0000	1.0600	1.0000	1.0600	0.000%	2	5,450	-83.962%
2025-10-27	1.0000	1.0800	1.0000	1.0600	-3.636%	4	5,448	-83.962%
2025-10-24	1.1000	1.1000	1.1000	1.1000	-4.348%	20	5,448	-84.545%
2025-10-23	1.0500	1.1500	1.0500	1.1500	+9.524%	2	5,448	-85.217%
2025-10-20	1.0000	1.0500	1.0000	1.0500	0.000%	2	5,447	-83.810%
2025-10-16	0.9900	1.0500	0.9900	1.0500	+1.942%	2	5,447	-83.810%
2025-10-15	0.9800	1.0300	0.9800	1.0300	+0.980%	2	5,447	-83.495%
2025-10-14	0.9600	1.0200	0.9600	1.0200	+4.082%	2	5,447	-83.333%
2025-10-13	0.9400	0.9800	0.9400	0.9800	+4.255%	2	5,447	-82.653%
2025-10-10	0.9400	0.9400	0.9400	0.9400	+10.588%	10	5,447	-81.915%
2025-10-03	0.8500	0.8500	0.8500	0.8500	0.000%	10	5,447	-80.000%
2025-09-25	0.8500	0.8500	0.8500	0.8500	+8.974%	2,500	5,457	-80.000%
2025-09-18	0.7800	0.7800	0.7800	0.7800	-1.266%	1	2,978	-78.205%
2025-09-17	0.7900	0.7900	0.7900	0.7900	-13.187%	1	2,979	-78.481%
2025-09-04	0.9100	0.9100	0.9100	0.9100	+7.059%	78	2,979	-81.319%
2025-08-25	0.8500	0.8500	0.8500	0.8500	0.000%	1	3,057	-80.000%
2025-08-18	0.8500	0.8500	0.8500	0.8500	-2.299%	6	3,058	-80.000%
2025-08-15	0.8700	0.8700	0.8700	0.8700	-4.396%	10	3,059	-80.460%
2025-08-13	0.8800	0.9100	0.8600	0.9100	+5.814%	12	3,059	-81.319%
2025-08-12	0.8900	0.8900	0.8600	0.8600	+6.173%	13	3,048	-80.233%
2025-08-11	0.8100	0.8100	0.8100	0.8100	-12.903%	4	3,047	-79.012%
2025-08-08	0.9300	0.9300	0.9300	0.9300	-7.000%	12	3,047	-81.720%
2025-08-06	1.0000	1.0000	1.0000	1.0000	+8.696%	10	3,035	-83.000%
2025-08-05	0.9200	0.9200	0.9200	0.9200	-3.158%	1	3,035	-81.522%
2025-08-04	0.9500	0.9500	0.9500	0.9500	+3.261%	10	3,036	-82.105%
2025-07-31	0.9200	0.9200	0.9200	0.9200	+4.545%	1	3,036	-81.522%
2025-07-30	0.8800	0.8800	0.8800	0.8800	-1.124%	1	3,036	-80.682%
2025-07-28	0.8500	0.9000	0.7700	0.8900	-30.469%	61	3,036	-80.899%
2025-07-25	0.9200	1.2800	0.9200	1.2800	+42.222%	11	2,976	-86.719%
2025-07-24	0.9000	0.9000	0.9000	0.9000	-10.000%	1	2,985	-81.111%
2025-07-23	1.0000	1.0000	1.0000	1.0000	+4.167%	1	2,985	-83.000%
2025-07-22	0.9600	0.9600	0.9600	0.9600	-1.031%	6	2,985	-82.292%
2025-07-21	1.0000	1.0000	0.9700	0.9700	-6.731%	11	2,985	-82.474%
2025-07-18	1.0400	1.0400	1.0400	1.0400	-11.111%	1	2,984	-83.654%
2025-07-17	1.0600	1.1700	1.0600	1.1700	+3.540%	8	2,983	-85.470%
2025-07-16	1.1300	1.1300	1.1300	1.1300	-3.419%	2	2,986	-84.956%
2025-07-15	1.1700	1.1700	1.1700	1.1700	-6.400%	1	2,988	-85.470%
2025-07-10	1.2500	1.2500	1.2500	1.2500	-3.101%	6	2,988	-86.400%
2025-07-09	1.2900	1.2900	1.2900	1.2900	-2.273%	3	2,988	-86.822%
2025-07-08	1.3200	1.3200	1.3200	1.3200	-14.839%	20	2,988	-87.121%
2025-07-03	1.5500	1.5500	1.5500	1.5500	0.000%	10	2,998	-89.032%
2025-07-02	1.5500	1.5500	1.5500	1.5500	+0.649%	20	2,998	-89.032%
2025-06-30	1.5300	1.5600	1.5200	1.5400	-4.348%	353	3,018	-88.961%
2025-06-27	1.6100	1.6100	1.6100	1.6100	-8.523%	1	2,668	-89.441%
2025-06-24	1.7400	1.7600	1.7400	1.7600	+2.326%	11	2,668	-90.341%
2025-06-23	1.7200	1.7200	1.7200	1.7200	+4.242%	5	2,658	-90.116%
2025-06-20	1.6600	1.7100	1.6500	1.6500	-4.624%	24	2,658	-89.697%
2025-06-16	1.7300	1.7300	1.7300	1.7300	-0.575%	1	2,648	-90.173%
2025-06-12	1.7800	1.7800	1.7400	1.7400	+0.578%	2	2,648	-90.230%
2025-06-11	1.7400	1.7400	1.7300	1.7300	-6.486%	6	2,647	-90.173%
2025-06-09	1.8100	1.8500	1.8100	1.8500	-1.596%	4	2,647	-90.811%
2025-06-06	1.8800	1.8800	1.8800	1.8800	+1.622%	6	2,647	-90.957%
2025-06-04	1.8500	1.8500	1.8500	1.8500	-2.116%	1	2,647	-90.811%
2025-06-03	1.9300	1.9300	1.8400	1.8900	-2.073%	39	2,647	-91.005%
2025-06-02	1.9300	1.9300	1.9300	1.9300	-5.854%	1	2,647	-91.192%
2025-05-30	2.0900	2.0900	2.0100	2.0500	+0.985%	68	2,648	-91.707%
2025-05-27	2.0100	2.1500	2.0000	2.0300	-8.559%	69	2,647	-91.626%
2025-05-23	2.2000	2.2200	2.2000	2.2200	+9.360%	4	2,647	-92.342%
2025-05-21	1.9500	2.0300	1.9500	2.0300	-3.791%	14	2,647	-91.626%
2025-05-20	1.9900	2.1100	1.9900	2.1100	+3.941%	2	2,646	-91.943%
2025-05-19	1.9600	2.0300	1.9600	2.0300	0.000%	2	2,646	-91.626%
2025-05-16	1.9900	2.0600	1.9900	2.0300	-6.019%	14	2,645	-91.626%
2025-05-15	2.0800	2.1600	2.0800	2.1600	+3.846%	11	2,643	-92.130%
2025-05-14	1.9600	2.2600	1.9600	2.0800	-2.347%	16	2,643	-91.827%
2025-05-13	2.2800	2.2800	2.1000	2.1300	-14.113%	825	2,640	-92.019%
2025-05-12	2.4100	2.4800	2.4100	2.4800	-7.807%	15	2,351	-93.145%
2025-05-09	2.7300	2.7300	2.6900	2.6900	+0.373%	42	2,356	-93.680%
2025-05-08	2.7400	2.7400	2.6800	2.6800	-9.153%	152	2,355	-93.657%
2025-05-07	2.8900	2.9500	2.8600	2.9500	+6.115%	3	2,255	-94.237%
2025-05-05	2.7800	2.7800	2.7800	2.7800	-2.456%	1	2,255	-93.885%
2025-05-01	2.8500	2.8500	2.8500	2.8500	-9.524%	399	2,255	-94.035%
2025-04-30	3.1000	3.1500	3.1000	3.1500	+19.318%	69	2,364	-94.603%
2025-04-28	2.6000	2.6400	2.6000	2.6400	0.000%	21	2,295	-93.561%
2025-04-25	2.6800	2.6800	2.6400	2.6400	-4.693%	80	2,274	-93.561%
2025-04-24	2.7000	2.7700	2.6500	2.7700	+1.095%	3	2,234	-93.863%
2025-04-23	2.7400	2.7400	2.7400	2.7400	-14.375%	3	2,235	-93.796%
2025-04-22	3.2000	3.2000	3.2000	3.2000	-5.605%	1	2,235	-94.688%
2025-04-21	3.2500	3.3900	3.2500	3.3900	+6.604%	14	2,236	-94.985%
2025-04-16	2.7400	3.2400	2.7400	3.1800	+6.000%	10	2,224	-94.654%
2025-04-14	3.0000	3.0000	3.0000	3.0000	-1.639%	1	2,226	-94.333%
2025-04-11	3.0500	3.0500	3.0500	3.0500	+1.667%	6	2,227	-94.426%
2025-04-10	2.9700	3.0000	2.9500	3.0000	+6.007%	4	2,229	-94.333%
2025-04-09	3.3500	3.4500	2.8300	2.8300	-8.710%	84	2,231	-93.993%
2025-04-08	3.0000	3.1000	3.0000	3.1000	-11.932%	11	2,223	-94.516%
2025-04-07	4.4500	4.4500	3.5200	3.5200	-10.204%	13	2,234	-95.170%
2025-04-04	3.7400	3.9200	3.7400	3.9200	+19.149%	112	2,238	-95.663%
2025-04-03	3.2500	3.2900	3.2500	3.2900	+13.058%	20	2,189	-94.833%
2025-04-02	2.8200	2.9100	2.8200	2.9100	-3.000%	151	2,189	-94.158%
2025-03-31	3.0100	3.0500	3.0000	3.0000	+1.695%	22	2,190	-94.333%
2025-03-27	2.8700	2.9500	2.8700	2.9500	+5.735%	290	2,196	-94.237%
2025-03-26	2.7000	2.7900	2.7000	2.7900	+13.415%	2	2,338	-93.907%
2025-03-25	2.4600	2.4600	2.4600	2.4600	-4.651%	15	2,338	-93.089%
2025-03-24	2.5800	2.5800	2.5800	2.5800	+0.389%	3	2,353	-93.411%
2025-03-21	2.6200	2.6200	2.5300	2.5700	-6.884%	86	2,352	-93.385%
2025-03-19	2.7600	2.7600	2.7600	2.7600	-1.779%	5	2,365	-93.841%
2025-03-18	2.7400	2.8100	2.7400	2.8100	+6.038%	9	2,365	-93.950%
2025-03-17	2.6400	2.6600	2.6400	2.6500	-1.852%	3	2,360	-93.585%
2025-03-14	2.7800	2.7800	2.7000	2.7000	-6.574%	6	2,362	-93.704%
2025-03-13	2.7900	2.8900	2.7900	2.8900	+4.710%	7	2,366	-94.118%
2025-03-12	2.7600	2.7600	2.7600	2.7600	-3.497%	1	2,366	-93.841%
2025-03-11	3.0500	3.0500	2.8600	2.8600	-11.180%	13	2,366	-94.056%
2025-03-10	3.0300	3.2500	3.0300	3.2200	-1.227%	94	2,376	-94.720%
2025-03-07	3.2000	3.2700	3.2000	3.2600	+6.885%	60	2,326	-94.785%
2025-03-06	3.0500	3.0500	3.0500	3.0500	+3.041%	16	2,347	-94.426%
2025-03-05	2.9600	2.9600	2.9600	2.9600	+2.069%	1	2,347	-94.257%
2025-03-04	3.1000	3.2500	2.9000	2.9000	-6.452%	15	2,347	-94.138%
2025-03-03	2.8000	3.1000	2.8000	3.1000	+10.320%	11	2,337	-94.516%
2025-02-28	2.9000	2.9300	2.7100	2.8100	+2.555%	82	2,328	-93.950%
2025-02-27	2.4500	2.8000	2.4500	2.7400	+14.167%	216	2,318	-93.796%
2025-02-26	2.3500	2.4300	2.2500	2.4000	-20.000%	322	2,412	-92.917%
2025-02-25	2.7500	3.0000	2.7500	3.0000	+13.208%	62	2,704	-94.333%
2025-02-24	2.7600	2.7600	2.6500	2.6500	-0.749%	20	2,698	-93.585%
2025-02-21	2.6500	2.7100	2.5200	2.6700	-1.111%	70	2,698	-93.633%
2025-02-20	2.6000	2.7000	2.6000	2.7000	+3.846%	141	2,700	-93.704%
2025-02-19	2.5500	2.7700	2.4800	2.6000	-7.143%	321	2,655	-93.462%
2025-02-18	2.6000	2.8200	2.5400	2.8000	+1.083%	337	2,882	-93.929%
2025-02-14	2.7900	2.8300	2.7700	2.7700	-7.047%	24	3,195	-93.863%
2025-02-13	3.0000	3.0000	2.9800	2.9800	-5.397%	32	3,226	-94.295%
2025-02-12	3.3000	3.3000	3.0800	3.1500	-12.500%	92	3,226	-94.603%
2025-02-11	3.5500	3.6000	3.5500	3.6000	+2.857%	26	3,265	-95.278%
2025-02-10	3.6000	3.6000	3.5000	3.5000	-9.091%	124	3,267	-95.143%
2025-02-07	3.8000	3.8500	3.8000	3.8500	-6.098%	54	3,368	-95.584%
2025-02-05	4.2100	4.2500	4.1000	4.1000	-9.692%	17	3,376	-95.854%
2025-02-03	4.5800	4.5800	4.5400	4.5400	+2.022%	11	3,381	-96.256%
2025-01-31	4.4200	4.4500	4.2600	4.4500	-1.111%	34	3,381	-96.180%
2025-01-30	4.5800	4.5800	4.5000	4.5000	-1.099%	27	3,385	-96.222%
2025-01-28	4.5500	4.5500	4.5500	4.5500	+15.190%	12	3,385	-96.264%
2025-01-24	3.8500	3.9700	3.8500	3.9500	+6.757%	364	3,397	-95.696%
2025-01-22	3.6700	3.7000	3.6700	3.7000	0.000%	102	3,547	-95.405%
2025-01-21	3.7000	3.7000	3.7000	3.7000	-2.632%	20	3,549	-95.405%
2025-01-17	3.8000	3.8000	3.8000	3.8000	-1.299%	20	3,549	-95.526%
2025-01-13	3.9500	4.0000	3.8500	3.8500	+6.354%	23	3,549	-95.584%
2025-01-10	3.6800	3.6800	3.6200	3.6200	-3.467%	6	3,531	-95.304%
2025-01-08	3.7500	3.7500	3.7500	3.7500	+7.143%	3	3,533	-95.467%
2025-01-07	3.5000	3.5000	3.5000	3.5000	+0.287%	459	3,533	-95.143%
2025-01-06	3.6300	3.6300	3.4900	3.4900	-8.158%	38	3,225	-95.129%
2025-01-03	3.8000	3.8000	3.8000	3.8000	-5.000%	40	3,230	-95.526%
2024-12-31	4.0000	4.0000	4.0000	4.0000	-0.744%	5	3,210	-95.750%
2024-12-30	4.0300	4.0300	4.0300	4.0300	+4.404%	1	3,210	-95.782%
2024-12-27	3.8500	3.8600	3.8500	3.8600	+1.579%	26	3,209	-95.596%
2024-12-26	3.8000	3.8000	3.8000	3.8000	-1.299%	20	3,209	-95.526%
2024-12-24	3.8000	3.8500	3.8000	3.8500	-3.750%	12	3,229	-95.584%
2024-12-23	4.0300	4.0300	4.0000	4.0000	0.000%	50	3,229	-95.750%
2024-12-20	4.0100	4.0100	4.0000	4.0000	-1.235%	20	3,214	-95.750%
2024-12-18	4.1500	4.1500	4.0500	4.0500	0.000%	13	3,204	-95.802%
2024-12-17	4.0600	4.1000	4.0500	4.0500	-3.341%	21	3,207	-95.802%
2024-12-16	3.0300	4.3500	3.0300	4.1900	-1.412%	48	3,212	-95.943%
2024-12-13	4.1500	4.2500	4.1500	4.2500	+3.659%	42	3,205	-96.000%
2024-12-12	4.0000	4.1500	4.0000	4.1000	-0.966%	32	3,185	-95.854%
2024-12-11	4.2500	4.2500	4.1400	4.1400	+6.154%	28	3,184	-95.894%
2024-12-10	3.9000	4.0000	3.9000	3.9000	+6.557%	54	3,163	-95.641%
2024-12-09	3.7800	3.7800	3.6600	3.6600	-4.935%	3	3,149	-95.355%
2024-12-06	3.9000	3.9000	3.8500	3.8500	-1.282%	96	3,149	-95.584%
2024-12-05	3.9000	3.9000	3.9000	3.9000	-2.500%	40	3,153	-95.641%
2024-12-04	4.1000	4.1000	4.0000	4.0000	-1.235%	34	3,126	-95.750%
2024-12-03	4.0500	4.1500	3.9000	4.0500	-1.220%	48	3,108	-95.802%
2024-12-02	4.7000	4.7000	4.1000	4.1000	-16.497%	283	3,082	-95.854%
2024-11-29	5.0600	5.0600	4.9000	4.9100	+4.691%	38	3,078	-96.538%
2024-11-27	4.6200	4.6900	4.6200	4.6900	-1.263%	4	3,074	-96.375%
2024-11-26	4.8000	4.8000	4.6000	4.7500	+6.027%	36	3,074	-96.421%
2024-11-25	4.7500	4.7500	4.4800	4.4800	-9.312%	50	3,070	-96.205%
2024-11-22	5.1100	5.1100	4.7700	4.9400	-4.078%	660	3,086	-96.559%
2024-11-21	5.4000	5.4000	5.1400	5.1500	-5.505%	1,076	2,781	-96.699%
2024-11-20	5.4600	5.7000	5.2000	5.4500	+6.238%	86	1,968	-96.881%
2024-11-19	5.7500	5.7500	5.1300	5.1300	-23.887%	94	1,948	-96.686%
2024-11-18	6.4700	6.7400	6.3000	6.7400	-1.606%	33	1,898	-97.478%
2024-11-15	6.6000	7.0500	6.6000	6.8500	+2.853%	3,124	1,897	-97.518%
2024-11-14	6.4000	6.6600	6.3000	6.6600	+12.881%	329	462	-97.447%
2024-11-13	5.8700	5.9000	5.8000	5.9000	+3.509%	36	379	-97.119%
2024-11-12	5.6500	5.7300	5.6500	5.7000	-1.213%	95	345	-97.018%
2024-11-11	5.7000	5.8800	5.7000	5.7700	+9.280%	26	256	-97.054%
2024-11-08	5.0300	5.3500	5.0300	5.2800	+2.524%	66	243	-96.780%
2024-11-07	5.5200	5.5200	5.1400	5.1500	-9.649%	73	212	-96.699%
2024-11-06	6.0000	6.1000	5.5500	5.7000	+6.343%	128	186	-97.018%
2024-11-05	5.5300	5.5300	5.3200	5.3600	-3.597%	41	130	-96.828%
2024-11-04	5.8300	5.9000	5.3400	5.5600	-0.714%	98	99	-96.942%
2024-11-01	5.0000	5.6000	5.0000	5.6000	0.000%	126	62	-96.964%