Dark

SMCI20270115P18
SMCI Jan 15 2027 18.00 Put (SMCI270115P00018000)
option OPRA

EOD

Sep 17, 2026

0.2900-19.444%(-0.0700)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2900	0.2900	0.2900	0.2900	-19.444%	22	8,609	0.000%
2026-09-16	0.3600	0.3600	0.3600	0.3600	+5.882%	17	8,613	-19.444%
2026-09-14	0.3300	0.3400	0.3300	0.3400	+13.333%	14	8,603	-14.706%
2026-09-11	0.3200	0.3200	0.3000	0.3000	-16.667%	2	8,593	-3.333%
2026-09-10	0.3500	0.3700	0.3300	0.3600	+12.500%	35	8,595	-19.444%
2026-09-09	0.3200	0.3200	0.3200	0.3200	0.000%	1	8,573	-9.375%
2026-09-08	0.3000	0.3200	0.3000	0.3200	-5.882%	7	8,573	-9.375%
2026-09-04	0.2900	0.3400	0.2900	0.3400	-5.556%	22	8,572	-14.706%
2026-09-03	0.4100	0.4100	0.3600	0.3600	-12.195%	21	8,572	-19.444%
2026-09-02	0.4400	0.4400	0.4100	0.4100	+7.895%	141	8,576	-29.268%
2026-09-01	0.4000	0.4300	0.3800	0.3800	-20.833%	12	8,598	-23.684%
2026-08-31	0.4800	0.4800	0.4500	0.4800	+14.286%	21	8,608	-39.583%
2026-08-28	0.4100	0.4300	0.4100	0.4200	+2.439%	20	8,625	-30.952%
2026-08-27	0.4000	0.4700	0.4000	0.4100	-12.766%	123	8,612	-29.268%
2026-08-26	0.4500	0.4700	0.4300	0.4700	+11.905%	26	8,656	-38.298%
2026-08-25	0.4900	0.5000	0.4200	0.4200	-23.636%	19	8,646	-30.952%
2026-08-24	0.5700	0.5800	0.5400	0.5500	+10.000%	47	8,646	-47.273%
2026-08-21	0.5300	0.5500	0.5000	0.5000	-9.091%	11	8,645	-42.000%
2026-08-20	0.5500	0.5700	0.5300	0.5500	+12.245%	39	8,643	-47.273%
2026-08-19	0.5600	0.5600	0.4700	0.4900	-10.909%	50	8,647	-40.816%
2026-08-18	0.5500	0.5500	0.5500	0.5500	+10.000%	15	8,667	-47.273%
2026-08-17	0.5500	0.5500	0.5000	0.5000	+2.041%	3,140	8,682	-42.000%
2026-08-14	0.5000	0.5500	0.4900	0.4900	-7.547%	7	9,002	-40.816%
2026-08-13	0.5200	0.5500	0.4500	0.5300	-7.018%	119	9,002	-45.283%
2026-08-12	0.7300	0.7300	0.5700	0.5700	-48.649%	1,076	9,028	-49.123%
2026-08-11	1.1800	1.1800	1.0900	1.1100	-5.128%	30	10,023	-73.874%
2026-08-10	1.1200	1.1800	1.1100	1.1700	-6.400%	68	10,035	-75.214%
2026-08-07	1.4600	1.4600	1.2500	1.2500	-14.966%	8	10,053	-76.800%
2026-08-06	1.4700	1.4700	1.4700	1.4700	-0.676%	1	10,050	-80.272%
2026-08-05	1.4700	1.5300	1.4700	1.4800	-0.671%	15	10,051	-80.405%
2026-08-04	1.4600	1.4900	1.4600	1.4900	-13.873%	6	10,055	-80.537%
2026-08-03	1.8000	1.8000	1.7000	1.7300	-4.420%	39	10,058	-83.237%
2026-07-31	1.8100	1.8100	1.8100	1.8100	-3.209%	1	10,060	-83.978%
2026-07-30	1.8800	1.8800	1.8600	1.8700	-10.952%	35	10,059	-84.492%
2026-07-29	2.0000	2.1000	2.0000	2.1000	+5.528%	11	10,026	-86.190%
2026-07-28	1.9800	2.0400	1.8900	1.9900	+26.752%	19	10,019	-85.427%
2026-07-27	1.5700	1.5700	1.5700	1.5700	-6.548%	10	10,010	-81.529%
2026-07-24	1.7200	1.7400	1.6400	1.6800	+5.000%	21	10,010	-82.738%
2026-07-23	1.7100	1.7100	1.6000	1.6000	-2.439%	6	10,013	-81.875%
2026-07-22	1.7500	1.7500	1.6300	1.6400	-34.137%	320	10,012	-82.317%
2026-07-21	2.4900	2.4900	2.4900	2.4900	-3.488%	1	9,912	-88.353%
2026-07-17	2.5900	2.6600	2.5700	2.5800	+3.200%	21	9,911	-88.760%
2026-07-16	2.2200	2.5000	2.2200	2.5000	+19.048%	28	9,909	-88.400%
2026-07-14	2.1000	2.1000	2.1000	2.1000	0.000%	1	9,898	-86.190%
2026-07-13	2.1100	2.1100	2.1000	2.1000	+5.000%	40	9,899	-86.190%
2026-07-10	1.9700	2.0000	1.9700	2.0000	-0.990%	2	9,879	-85.500%
2026-07-09	2.1500	2.1500	2.0200	2.0200	-9.009%	1,510	9,880	-85.644%
2026-07-08	2.3500	2.3500	2.2200	2.2200	-10.484%	2	10,455	-86.937%
2026-07-07	2.5000	2.5000	2.4800	2.4800	+5.085%	4	10,454	-88.306%
2026-07-06	2.3400	2.3600	2.3300	2.3600	-2.881%	10	10,453	-87.712%
2026-07-02	2.3000	2.4300	2.3000	2.4300	+8.969%	59	10,458	-88.066%
2026-07-01	2.1800	2.2700	2.1800	2.2300	+3.721%	15	10,458	-86.996%
2026-06-30	2.1500	2.1500	2.1500	2.1500	-3.153%	2	10,456	-86.512%
2026-06-29	1.8600	2.2200	1.8600	2.2200	+20.000%	4	10,458	-86.937%
2026-06-26	1.8800	1.8800	1.8500	1.8500	-0.538%	18	10,457	-84.324%
2026-06-25	1.8600	1.8600	1.8600	1.8600	0.000%	10	10,458	-84.409%
2026-06-24	1.7300	1.8600	1.7300	1.8600	+6.286%	11	10,468	-84.409%
2026-06-23	1.6600	1.7500	1.6600	1.7500	+9.375%	6	10,458	-83.429%
2026-06-22	1.6000	1.6000	1.5700	1.6000	-19.192%	40	10,455	-81.875%
2026-06-18	2.0300	2.0300	1.9800	1.9800	-9.174%	8	10,408	-85.354%
2026-06-17	2.1700	2.1800	2.1500	2.1800	+5.314%	56	10,408	-86.697%
2026-06-16	2.0900	2.0900	2.0700	2.0700	-1.429%	45	10,408	-85.990%
2026-06-15	2.0000	2.1000	2.0000	2.1000	-4.545%	2	10,392	-86.190%
2026-06-12	2.2800	2.2800	2.2000	2.2000	-7.563%	2	10,392	-86.818%
2026-06-11	2.3000	2.3800	2.3000	2.3800	+0.422%	3	10,392	-87.815%
2026-06-10	1.7500	2.3700	1.7500	2.3700	+78.195%	75	10,390	-87.764%
2026-06-09	1.2000	1.4000	1.2000	1.3300	+14.655%	17	10,327	-78.195%
2026-06-05	1.1000	1.1600	1.1000	1.1600	+10.476%	19	10,325	-75.000%
2026-06-04	1.1500	1.1500	1.0500	1.0500	-2.778%	1,512	10,323	-72.381%
2026-06-03	1.0800	1.0800	1.0800	1.0800	+3.846%	10	11,603	-73.148%
2026-06-02	1.0400	1.3000	1.0000	1.0400	-5.455%	18	11,613	-72.115%
2026-06-01	1.1000	1.1000	1.1000	1.1000	-10.569%	5	11,630	-73.636%
2026-05-29	1.3000	1.3000	1.2000	1.2300	-8.209%	10	11,635	-76.423%
2026-05-28	1.3400	1.3400	1.3400	1.3400	-8.219%	1	11,643	-78.358%
2026-05-27	1.4600	1.4600	1.4600	1.4600	-6.410%	1	11,642	-80.137%
2026-05-26	1.6300	1.6300	1.4400	1.5600	-2.500%	8	11,642	-81.410%
2026-05-22	1.5200	1.6800	1.5200	1.6000	-1.840%	38	11,648	-81.875%
2026-05-21	1.6400	1.6400	1.6300	1.6300	-1.807%	6	11,659	-82.209%
2026-05-20	1.7700	1.7700	1.6600	1.6600	-10.270%	4	11,659	-82.530%
2026-05-19	1.8900	1.8900	1.8000	1.8500	-6.566%	3	11,655	-84.324%
2026-05-18	1.9000	1.9800	1.9000	1.9800	+7.609%	3	11,655	-85.354%
2026-05-15	1.8800	1.8800	1.8400	1.8400	+8.235%	2	11,655	-84.239%
2026-05-14	1.6900	1.7500	1.6900	1.7000	+1.796%	5	11,655	-82.941%
2026-05-13	1.7400	1.8000	1.6700	1.6700	-5.650%	29	11,652	-82.635%
2026-05-12	1.7800	1.8800	1.7700	1.7700	+5.988%	7	11,652	-83.616%
2026-05-11	1.6400	1.7000	1.6300	1.6700	+1.829%	7	11,652	-82.635%
2026-05-08	1.6600	1.6600	1.6400	1.6400	-3.529%	2	11,669	-82.317%
2026-05-07	1.6600	1.7600	1.6600	1.7000	+3.659%	5	11,671	-82.941%
2026-05-06	1.7000	1.8000	1.6400	1.6400	-30.508%	573	11,672	-82.317%
2026-05-05	2.3200	2.4200	2.3200	2.3600	-1.255%	60	11,229	-87.712%
2026-05-04	2.4000	2.4300	2.3100	2.3900	-2.049%	243	11,169	-87.866%
2026-04-30	2.5800	2.5800	2.4400	2.4400	-6.513%	8	11,338	-88.115%
2026-04-28	2.5800	2.6300	2.5600	2.6100	+6.967%	186	11,343	-88.889%
2026-04-27	2.3500	2.4400	2.3500	2.4400	-3.557%	15	11,288	-88.115%
2026-04-23	2.4000	2.6100	2.3700	2.5300	+18.224%	154	11,283	-88.538%
2026-04-22	2.1400	2.1400	2.1400	2.1400	+0.469%	6	11,266	-86.449%
2026-04-21	2.1600	2.1600	2.1300	2.1300	-1.389%	3	11,261	-86.385%
2026-04-20	2.2700	2.2900	2.1600	2.1600	-7.296%	105	11,261	-86.574%
2026-04-17	2.3300	2.3300	2.3300	2.3300	-2.917%	5	11,223	-87.554%
2026-04-16	2.5000	2.5000	2.4000	2.4000	-10.112%	11	11,228	-87.917%
2026-04-15	2.5000	2.7400	2.5000	2.6700	+0.755%	75	11,221	-89.139%
2026-04-14	2.7500	2.7500	2.5900	2.6500	-11.667%	258	11,152	-89.057%
2026-04-13	3.0900	3.0900	3.0000	3.0000	-5.063%	4	11,302	-90.333%
2026-04-10	3.2900	3.2900	3.0500	3.1600	-10.986%	3	11,306	-90.823%
2026-04-09	3.6500	3.6500	3.5500	3.5500	-1.934%	405	11,307	-91.831%
2026-04-08	3.5000	3.7000	3.4500	3.6200	-9.500%	63	11,707	-91.989%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+1.781%	1	11,668	-92.750%
2026-04-06	3.9200	3.9300	3.9200	3.9300	+3.421%	11	11,668	-92.621%
2026-04-01	3.7300	3.8000	3.7000	3.8000	-1.299%	10	11,678	-92.368%
2026-03-31	3.8500	3.8500	3.8500	3.8500	-9.412%	20	11,684	-92.468%
2026-03-30	4.1000	4.3000	4.1000	4.2500	+3.659%	6	11,704	-93.176%
2026-03-27	4.1300	4.2500	4.1000	4.1000	+0.490%	93	11,702	-92.927%
2026-03-26	3.9500	4.2000	3.9500	4.0800	+9.383%	78	11,695	-92.892%
2026-03-25	3.7300	3.7300	3.7000	3.7300	-9.024%	22	11,658	-92.225%
2026-03-24	4.2500	4.2500	4.0000	4.1000	-2.613%	18	11,658	-92.927%
2026-03-23	4.6500	5.0300	4.0300	4.2100	-8.478%	66	11,652	-93.112%
2026-03-20	3.0800	4.8500	3.0800	4.6000	+142.105%	10,532	11,635	-93.696%
2026-03-19	1.9200	2.0000	1.9000	1.9000	0.000%	55	5,072	-84.737%
2026-03-18	1.9300	1.9300	1.8500	1.9000	+0.529%	41	5,027	-84.737%
2026-03-16	1.8400	1.8900	1.8400	1.8900	-6.897%	10	5,011	-84.656%
2026-03-12	2.0300	2.0300	2.0300	2.0300	-3.791%	5	5,011	-85.714%
2026-03-09	2.1000	2.1100	2.1000	2.1100	+12.834%	2	5,011	-86.256%
2026-03-05	1.8500	1.8700	1.8300	1.8700	+1.081%	12	5,012	-84.492%
2026-03-04	1.9500	1.9500	1.8500	1.8500	-11.905%	13	5,000	-84.324%
2026-03-03	2.2300	2.2400	2.1000	2.1000	+7.692%	5	5,003	-86.190%
2026-02-27	1.9500	1.9500	1.9500	1.9500	-2.500%	8	5,000	-85.128%
2026-02-26	1.9700	2.0000	1.9700	2.0000	+4.712%	2	5,000	-85.500%
2026-02-25	1.9100	1.9100	1.9100	1.9100	-9.048%	1	4,998	-84.817%
2026-02-24	2.1000	2.1000	2.1000	2.1000	+7.692%	1	4,998	-86.190%
2026-02-20	1.9500	1.9500	1.9500	1.9500	-9.722%	25	4,997	-85.128%
2026-02-13	2.2000	2.2000	2.1600	2.1600	+9.645%	8	4,971	-86.574%
2026-02-09	1.9600	1.9700	1.9600	1.9700	+4.233%	7	4,971	-85.279%
2026-02-06	2.0500	2.0500	1.8900	1.8900	-19.231%	17	4,971	-84.656%
2026-02-05	2.4000	2.4000	2.2400	2.3400	+20.619%	29	4,988	-87.607%
2026-02-04	2.2500	2.2500	1.9400	1.9400	-19.502%	55	4,983	-85.052%
2026-01-29	2.4000	2.4100	2.4000	2.4100	+9.545%	26	4,938	-87.967%
2026-01-28	2.2000	2.2000	2.2000	2.2000	-3.930%	10	4,937	-86.818%
2026-01-23	2.2900	2.2900	2.2900	2.2900	-0.435%	10	4,934	-87.336%
2026-01-21	2.3000	2.3000	2.3000	2.3000	+4.072%	1	4,924	-87.391%
2026-01-20	2.2100	2.2100	2.2100	2.2100	+0.455%	1	4,923	-86.878%
2026-01-16	2.2500	2.2500	2.2000	2.2000	-10.204%	25	4,937	-86.818%
2026-01-15	2.4900	2.4900	2.4500	2.4500	-4.297%	801	4,937	-88.163%
2026-01-14	2.5600	2.5600	2.5600	2.5600	+0.392%	5	4,250	-88.672%
2026-01-13	2.5800	2.6300	2.5300	2.5500	+8.511%	104	4,245	-88.627%
2026-01-12	2.4100	2.4100	2.3500	2.3500	0.000%	2	4,175	-87.660%
2026-01-09	2.4000	2.4000	2.3500	2.3500	-2.083%	109	4,176	-87.660%
2026-01-08	2.4000	2.4000	2.4000	2.4000	+0.840%	2	4,172	-87.917%
2026-01-06	2.3800	2.3800	2.3800	2.3800	+1.709%	2	4,170	-87.815%
2026-01-05	2.3100	2.3800	2.3100	2.3400	-0.847%	36	4,154	-87.607%
2026-01-02	2.3500	2.3600	2.3500	2.3600	-0.422%	11	4,154	-87.712%
2025-12-30	2.4500	2.4500	2.3700	2.3700	-1.250%	2	4,145	-87.764%
2025-12-26	2.4000	2.4000	2.4000	2.4000	-8.397%	10	4,143	-87.917%
2025-12-18	2.4900	2.6200	2.4900	2.6200	+7.377%	16	4,143	-88.931%
2025-12-16	2.4500	2.4500	2.4000	2.4400	+2.092%	4	4,143	-88.115%
2025-12-15	2.3700	2.3900	2.3300	2.3900	+5.752%	53	4,143	-87.866%
2025-12-11	2.2600	2.2600	2.2600	2.2600	+1.802%	8	4,090	-87.168%
2025-12-08	2.1100	2.2200	2.1100	2.2200	-6.723%	42	4,091	-86.937%
2025-12-04	2.3800	2.3800	2.3800	2.3800	+4.386%	1	4,091	-87.815%
2025-12-02	2.3000	2.3000	2.2800	2.2800	-4.202%	11	4,091	-87.281%
2025-12-01	2.3800	2.3800	2.3800	2.3800	-4.032%	3	4,091	-87.815%
2025-11-26	2.4800	2.4800	2.4800	2.4800	-3.876%	2	4,086	-88.306%
2025-11-25	2.6600	2.6600	2.5800	2.5800	+2.381%	2	4,086	-88.760%
2025-11-24	2.5200	2.5200	2.5200	2.5200	-4.906%	5	4,084	-88.492%
2025-11-21	2.6500	2.6500	2.6500	2.6500	+10.879%	10	4,084	-89.057%
2025-11-18	2.4300	2.4300	2.3900	2.3900	+5.752%	14	4,074	-87.866%
2025-11-13	2.1200	2.2600	2.1200	2.2600	+13.568%	7	4,064	-87.168%
2025-11-12	1.9900	1.9900	1.9900	1.9900	+3.109%	1	4,068	-85.427%
2025-11-11	1.9500	1.9500	1.9300	1.9300	-6.311%	7	4,067	-84.974%
2025-11-07	2.0300	2.0600	2.0300	2.0600	+8.421%	41	4,060	-85.922%
2025-11-06	1.9000	1.9000	1.9000	1.9000	+25.000%	1	4,027	-84.737%
2025-10-31	1.4600	1.5200	1.4600	1.5200	+2.013%	2	4,026	-80.921%
2025-10-29	1.4100	1.4900	1.4100	1.4900	-0.667%	2	4,027	-80.537%
2025-10-28	1.4000	1.5000	1.4000	1.5000	-2.597%	2	4,027	-80.667%
2025-10-24	1.5000	1.5400	1.5000	1.5400	-4.348%	2	4,027	-81.169%
2025-10-23	1.5300	1.6100	1.5300	1.6100	+15.000%	3	4,027	-81.988%
2025-10-20	1.3000	1.4000	1.3000	1.4000	0.000%	2	4,027	-79.286%
2025-10-16	1.3300	1.4000	1.3300	1.4000	+0.719%	2	4,028	-79.286%
2025-10-15	1.3100	1.3900	1.3100	1.3900	+2.206%	2	4,028	-79.137%
2025-10-14	1.3000	1.3600	1.3000	1.3600	+2.256%	2	4,028	-78.676%
2025-10-13	1.2600	1.3500	1.2500	1.3300	-5.674%	6	4,028	-78.195%
2025-10-10	1.3400	1.4100	1.3400	1.4100	+21.552%	6	4,029	-79.433%
2025-09-22	1.1600	1.1600	1.1600	1.1600	+2.655%	4	4,030	-75.000%
2025-09-18	1.1300	1.1300	1.1300	1.1300	-12.403%	10	4,030	-74.336%
2025-09-08	1.3000	1.3000	1.2900	1.2900	-4.444%	5	4,030	-77.519%
2025-09-03	1.3500	1.3500	1.3500	1.3500	-1.460%	15	4,035	-78.519%
2025-09-02	1.4000	1.4000	1.3700	1.3700	+5.385%	8	4,020	-78.832%
2025-08-29	1.3000	1.3000	1.3000	1.3000	+7.438%	1	4,026	-77.692%
2025-08-27	1.2100	1.2100	1.2100	1.2100	-10.370%	1	4,026	-76.033%
2025-08-21	1.3400	1.3500	1.3400	1.3500	+7.143%	1,000	4,027	-78.519%
2025-08-12	1.2500	1.3100	1.2300	1.2600	-0.787%	21	3,103	-76.984%
2025-08-11	1.3100	1.3100	1.2700	1.2700	-5.224%	11	3,102	-77.165%
2025-08-07	1.3500	1.3500	1.3400	1.3400	-6.944%	2	3,113	-78.358%
2025-08-06	1.4400	1.4400	1.4400	1.4400	+15.200%	21	3,115	-79.861%
2025-07-30	1.2500	1.2500	1.2500	1.2500	+5.042%	5	3,114	-76.800%
2025-07-29	1.1300	1.1900	1.1300	1.1900	+0.847%	2	3,119	-75.630%
2025-07-28	1.1800	1.2600	1.1800	1.1800	-7.813%	36	3,119	-75.424%
2025-07-25	1.3500	1.3500	1.2800	1.2800	-12.925%	2,004	3,152	-77.344%
2025-07-22	1.4500	1.4700	1.4500	1.4700	+5.000%	8	1,156	-80.272%
2025-07-21	1.4000	1.4000	1.4000	1.4000	-9.677%	3	1,164	-79.286%
2025-07-17	1.5500	1.5500	1.5500	1.5500	-7.738%	2	1,167	-81.290%
2025-07-15	1.8500	1.8500	1.6800	1.6800	-18.841%	4	1,167	-82.738%
2025-07-08	2.0700	2.0700	2.0700	2.0700	-3.721%	1	1,171	-85.990%
2025-07-07	2.1500	2.1500	2.1500	2.1500	-1.826%	5	1,172	-86.512%
2025-07-01	2.1900	2.1900	2.1900	2.1900	+3.302%	10	1,177	-86.758%
2025-06-30	2.1400	2.1400	2.1200	2.1200	-3.636%	21	1,177	-86.321%
2025-06-27	2.2200	2.2200	2.1700	2.2000	-3.084%	4	1,198	-86.818%
2025-06-26	2.2600	2.2700	2.2600	2.2700	-2.575%	51	1,202	-87.225%
2025-06-25	2.3300	2.3300	2.3300	2.3300	-9.339%	2	1,253	-87.554%
2025-06-23	2.5700	2.5700	2.5700	2.5700	+5.761%	3	1,255	-88.716%
2025-06-18	2.4000	2.4300	2.4000	2.4300	-0.816%	13	1,261	-88.066%
2025-06-17	2.4500	2.4500	2.4500	2.4500	-7.895%	1	1,261	-88.163%
2025-06-13	2.6800	2.6800	2.6600	2.6600	+5.976%	22	1,262	-89.098%
2025-06-12	2.6100	2.6100	2.5100	2.5100	-3.462%	12	1,272	-88.446%
2025-06-10	2.6000	2.6000	2.6000	2.6000	-4.412%	1	1,261	-88.846%
2025-06-05	2.7200	2.7200	2.7200	2.7200	+4.615%	1	1,261	-89.338%
2025-06-04	2.6200	2.6500	2.6000	2.6000	-6.137%	6	1,261	-88.846%
2025-06-03	2.7500	2.7700	2.7500	2.7700	-3.819%	31	1,267	-89.531%
2025-05-30	2.8800	2.8800	2.8800	2.8800	-1.370%	60	1,298	-89.931%
2025-05-28	2.9200	2.9200	2.9200	2.9200	+3.546%	4	1,268	-90.068%
2025-05-27	2.8100	2.8400	2.8000	2.8200	-7.843%	40	1,264	-89.716%
2025-05-23	3.1000	3.1100	3.0600	3.0600	+4.437%	10	1,226	-90.523%
2025-05-22	2.9400	2.9400	2.8900	2.9300	+0.342%	8	1,226	-90.102%
2025-05-20	2.8200	2.9200	2.8200	2.9200	+3.915%	2	1,231	-90.068%
2025-05-19	2.8000	2.8100	2.8000	2.8100	+0.717%	8	1,231	-89.680%
2025-05-16	2.8300	2.8300	2.7900	2.7900	-4.778%	44	1,234	-89.606%
2025-05-15	2.9400	2.9400	2.9300	2.9300	+0.687%	201	1,212	-90.102%
2025-05-14	2.8100	2.9100	2.8100	2.9100	-10.462%	18	1,412	-90.034%
2025-05-13	3.2500	3.2500	3.2500	3.2500	-4.412%	4	1,410	-91.077%
2025-05-12	3.4500	3.4500	3.4000	3.4000	-12.821%	302	1,414	-91.471%
2025-05-09	3.9000	3.9000	3.9000	3.9000	-4.878%	2	1,116	-92.564%
2025-05-07	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,117	-92.927%
2025-05-06	4.0200	4.0200	3.9500	4.0000	+3.896%	7	1,118	-92.750%
2025-05-02	3.8500	3.8500	3.8500	3.8500	-0.773%	2	1,123	-92.468%
2025-05-01	3.8800	3.8800	3.8800	3.8800	-11.009%	5	1,124	-92.526%
2025-04-30	4.4700	4.4700	4.3000	4.3600	+21.111%	9	1,129	-93.349%
2025-04-28	3.5000	3.6000	3.5000	3.6000	-2.174%	6	1,124	-91.944%
2025-04-25	3.6800	3.6800	3.6800	3.6800	-1.867%	30	1,123	-92.120%
2025-04-24	3.8000	3.8000	3.7500	3.7500	-7.407%	2	1,138	-92.267%
2025-04-23	3.8600	4.0500	3.8600	4.0500	-9.193%	19	1,140	-92.840%
2025-04-22	4.4600	4.4600	4.4600	4.4600	-4.904%	1	1,142	-93.498%
2025-04-21	4.5600	4.6900	4.5600	4.6900	+8.065%	4	1,142	-93.817%
2025-04-17	4.3400	4.3400	4.3400	4.3400	+5.854%	1	1,142	-93.318%
2025-04-16	4.0600	4.1000	4.0500	4.1000	-1.679%	3	1,142	-92.927%
2025-04-15	3.9900	4.1700	3.9900	4.1700	+4.250%	6	1,142	-93.046%
2025-04-14	4.2300	4.2300	3.9500	4.0000	-10.112%	4	1,143	-92.750%
2025-04-10	4.4500	4.4500	4.4500	4.4500	+15.584%	1	1,144	-93.483%
2025-04-09	4.6500	4.7000	3.8000	3.8500	-7.229%	24	1,143	-92.468%
2025-04-08	4.1500	4.1500	4.1500	4.1500	-15.306%	1	1,165	-93.012%
2025-04-07	5.6000	5.6000	4.8000	4.9000	-5.950%	13	1,166	-94.082%
2025-04-04	5.6000	5.6000	5.1500	5.2100	+15.778%	200	1,172	-94.434%
2025-04-03	4.5000	4.5000	4.5000	4.5000	+11.386%	1	1,115	-93.556%
2025-04-02	4.0000	4.0400	4.0000	4.0400	-2.651%	12	1,124	-92.822%
2025-03-31	4.3400	4.3400	4.1500	4.1500	+0.242%	89	1,124	-93.012%
2025-03-28	4.0000	4.1400	4.0000	4.1400	+4.282%	24	1,199	-92.995%
2025-03-27	3.9200	3.9700	3.9200	3.9700	+1.276%	45	1,187	-92.695%
2025-03-26	3.6500	3.9200	3.6500	3.9200	+13.623%	13	1,142	-92.602%
2025-03-24	3.8000	3.8000	3.4500	3.4500	-3.631%	161	1,129	-91.594%
2025-03-21	3.5400	3.5800	3.5000	3.5800	-4.278%	24	1,025	-91.899%
2025-03-20	3.7400	3.7400	3.7400	3.7400	-2.857%	10	1,025	-92.246%
2025-03-18	3.8500	3.8500	3.8500	3.8500	+6.354%	3	1,015	-92.468%
2025-03-17	3.6700	3.6700	3.6200	3.6200	-8.354%	12	1,018	-91.989%
2025-03-13	3.9500	3.9500	3.9500	3.9500	+7.337%	5	1,023	-92.658%
2025-03-12	3.6800	3.6800	3.6800	3.6800	-8.911%	10	1,023	-92.120%
2025-03-11	4.0400	4.0400	4.0400	4.0400	-6.047%	50	1,027	-92.822%
2025-03-10	4.2500	4.4000	4.2000	4.3000	-0.463%	663	977	-93.256%
2025-03-07	4.3200	4.3200	4.3200	4.3200	+4.348%	20	416	-93.287%
2025-03-06	4.3400	4.3500	4.1400	4.1400	+2.222%	12	400	-92.995%
2025-03-05	4.1000	4.1000	4.0500	4.0500	-6.467%	6	400	-92.840%
2025-03-04	4.3300	4.3300	4.3300	4.3300	+33.231%	1	400	-93.303%
2025-02-26	3.2500	3.2500	3.2500	3.2500	-16.021%	1	401	-91.077%
2025-02-25	3.8700	3.8700	3.8700	3.8700	+10.571%	5	402	-92.506%
2025-02-21	3.3500	3.6900	3.3500	3.5000	-2.778%	20	402	-91.714%
2025-02-20	3.6000	3.6000	3.6000	3.6000	+10.429%	10	401	-91.944%
2025-02-19	3.7000	3.7000	3.2600	3.2600	-9.192%	8	411	-91.104%
2025-02-18	3.5300	3.6200	3.5300	3.5900	-3.495%	231	417	-91.922%
2025-02-14	3.7200	3.7200	3.7200	3.7200	-6.297%	20	632	-92.204%
2025-02-13	3.9500	3.9700	3.9500	3.9700	-3.171%	14	632	-92.695%
2025-02-12	5.5100	5.5500	4.1000	4.1000	-11.828%	56	632	-92.927%
2025-02-11	4.7100	4.8500	4.6000	4.6500	+1.087%	41	638	-93.763%
2025-02-10	5.0000	5.0000	4.6000	4.6000	-9.804%	36	615	-93.696%
2025-02-07	5.1100	5.1100	4.9600	5.1000	-3.774%	46	624	-94.314%
2025-02-06	6.3800	6.3800	5.2400	5.3000	-0.935%	32	646	-94.528%
2025-02-05	5.3500	5.3500	5.3500	5.3500	-6.140%	1	664	-94.579%
2025-02-04	5.7000	5.7000	5.7000	5.7000	-4.682%	1	663	-94.912%
2025-02-03	6.1500	6.3700	5.9800	5.9800	+1.874%	43	662	-95.151%
2025-01-31	5.6700	5.8700	5.6700	5.8700	-5.323%	42	644	-95.060%
2025-01-29	6.2000	6.2000	6.2000	6.2000	+2.819%	2	663	-95.323%
2025-01-28	6.0000	6.0400	5.9600	6.0300	+2.203%	606	663	-95.191%
2025-01-27	5.7500	5.9000	5.5500	5.9000	+13.462%	332	990	-95.085%
2025-01-24	5.1500	5.2400	5.0500	5.2000	+1.761%	2,818	1,253	-94.423%
2025-01-23	5.1100	5.1100	5.1100	5.1100	+1.793%	10	2,564	-94.325%
2025-01-22	5.0000	5.0500	4.9500	5.0200	-0.199%	40	2,564	-94.223%
2025-01-16	5.0300	5.0300	5.0300	5.0300	-2.140%	20	2,578	-94.235%
2025-01-14	5.1000	5.1500	5.1000	5.1400	-0.194%	24	2,560	-94.358%
2025-01-13	5.1500	5.1500	5.1500	5.1500	+5.102%	20	2,573	-94.369%
2025-01-10	4.9000	4.9000	4.9000	4.9000	-7.547%	2	2,573	-94.082%
2025-01-02	5.3000	5.3000	5.3000	5.3000	+6.855%	100	2,573	-94.528%
2024-12-24	5.1000	5.1200	4.9600	4.9600	-5.524%	4	2,584	-94.153%
2024-12-20	5.2500	5.2500	5.2500	5.2500	-2.778%	10	2,584	-94.476%
2024-12-18	5.4000	5.4000	5.4000	5.4000	+1.695%	3	2,584	-94.630%
2024-12-17	5.3700	5.3700	5.3000	5.3100	-4.152%	23	2,587	-94.539%
2024-12-16	5.7500	5.7500	5.4700	5.5400	+1.651%	12	2,598	-94.765%
2024-12-13	5.4400	5.5000	5.3700	5.4500	+1.869%	122	2,597	-94.679%
2024-12-11	5.4500	5.4500	5.3500	5.3500	+4.902%	5	2,597	-94.579%
2024-12-10	5.1000	5.1000	5.1000	5.1000	+6.250%	6	2,597	-94.314%
2024-12-09	4.8000	4.8000	4.8000	4.8000	-2.041%	3	2,597	-93.958%
2024-12-06	5.0000	5.0000	4.9000	4.9000	-3.162%	48	2,597	-94.082%
2024-12-05	5.0600	5.0600	5.0600	5.0600	-1.748%	40	2,609	-94.269%
2024-12-04	5.1500	5.1500	5.1500	5.1500	-1.905%	40	2,649	-94.369%
2024-12-03	5.2500	5.2500	5.2500	5.2500	-2.778%	16	2,609	-94.476%
2024-12-02	6.0000	6.0000	5.2800	5.4000	-9.244%	107	2,625	-94.630%
2024-11-26	5.8000	5.9500	5.8000	5.9500	+1.709%	3	2,592	-95.126%
2024-11-25	6.0000	6.2000	5.7500	5.8500	-5.949%	33	2,592	-95.043%
2024-11-22	6.3900	6.6400	6.1500	6.2200	-4.308%	4,730	2,601	-95.338%
2024-11-21	7.0000	7.0000	6.5000	6.5000	-12.162%	71	460	-95.538%
2024-11-20	6.9000	7.4400	6.7500	7.4000	+9.630%	59	463	-96.081%
2024-11-19	7.9000	7.9000	6.6000	6.7500	-19.834%	20	432	-95.704%
2024-11-18	8.0000	8.4200	8.0000	8.4200	-3.771%	40	433	-96.556%
2024-11-15	8.5600	8.8100	8.5600	8.7500	+4.415%	66	418	-96.686%
2024-11-14	8.2500	8.3800	8.1000	8.3800	+11.733%	105	401	-96.539%
2024-11-13	7.5500	7.5500	7.4200	7.5000	+2.881%	10	358	-96.133%
2024-11-12	7.2900	7.2900	7.2900	7.2900	+1.816%	1	353	-96.022%
2024-11-11	7.3000	7.5200	7.1600	7.1600	+7.994%	16	353	-95.950%
2024-11-07	6.9700	6.9700	6.6200	6.6300	-7.273%	16	339	-95.626%
2024-11-06	7.5500	7.6500	7.1500	7.1500	+2.582%	79	334	-95.944%
2024-11-05	6.9600	7.0100	6.9600	6.9700	-1.414%	9	282	-95.839%
2024-11-04	7.5000	7.5000	6.8500	7.0700	-0.423%	163	276	-95.898%
2024-11-01	6.4500	7.1200	6.4500	7.1000	+11.987%	76	122	-95.915%
2024-10-31	5.7000	6.6000	5.7000	6.3400	0.000%	121	99	-95.426%