Dark

SMCI20270115P20
SMCI Jan 15 2027 20.00 Put (SMCI270115P00020000)
option OPRA

EOD

Sep 17, 2026

0.4500-15.094%(-0.0800)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4400	0.4500	0.4200	0.4500	-15.094%	43	29,589	0.000%
2026-09-16	0.5400	0.5400	0.5300	0.5300	-7.018%	5	29,618	-15.094%
2026-09-15	0.5100	0.5700	0.5100	0.5700	+9.615%	1,006	29,618	-21.053%
2026-09-14	0.5100	0.5200	0.4900	0.5200	+15.556%	88	29,619	-13.462%
2026-09-11	0.4900	0.5000	0.4500	0.4500	-11.765%	38	29,615	0.000%
2026-09-10	0.5100	0.5500	0.5000	0.5100	+2.000%	40	29,612	-11.765%
2026-09-09	0.4900	0.5000	0.4900	0.5000	+4.167%	21	29,592	-10.000%
2026-09-08	0.4100	0.5000	0.4100	0.4800	-4.000%	323	29,585	-6.250%
2026-09-04	0.5000	0.5400	0.4200	0.5000	-7.407%	37	29,695	-10.000%
2026-09-03	0.5800	0.6500	0.5400	0.5400	-12.903%	33	29,695	-16.667%
2026-09-02	0.6100	0.6700	0.5600	0.6200	-1.587%	87	29,694	-27.419%
2026-09-01	0.6700	0.6700	0.6300	0.6300	+1.613%	65	29,692	-28.571%
2026-08-31	0.7400	0.7500	0.6200	0.6200	+3.333%	4	29,688	-27.419%
2026-08-27	0.6200	0.6400	0.5900	0.6000	-9.091%	59	29,688	-25.000%
2026-08-25	0.6800	0.6800	0.6500	0.6600	-20.482%	43	29,686	-31.818%
2026-08-24	0.9500	0.9500	0.8200	0.8300	+3.750%	88	29,680	-45.783%
2026-08-21	0.8000	0.8000	0.8000	0.8000	-1.235%	1	29,675	-43.750%
2026-08-20	0.8200	0.8300	0.7800	0.8100	+15.714%	12	29,675	-44.444%
2026-08-19	0.8000	0.8000	0.7000	0.7000	-4.110%	47	29,675	-35.714%
2026-08-18	0.8400	0.8400	0.7300	0.7300	-5.195%	60	29,675	-38.356%
2026-08-17	0.7400	0.7700	0.7100	0.7700	+6.944%	88	29,632	-41.558%
2026-08-14	0.8000	0.8000	0.7100	0.7200	-5.263%	57	29,633	-37.500%
2026-08-13	0.7900	0.7900	0.6600	0.7600	-12.644%	86	29,628	-40.789%
2026-08-12	1.2000	1.2000	0.8000	0.8700	-43.871%	559	29,628	-48.276%
2026-08-11	1.5800	1.6200	1.5200	1.5500	-4.321%	674	29,876	-70.968%
2026-08-10	1.6900	1.6900	1.5700	1.6200	-10.497%	52	29,777	-72.222%
2026-08-07	2.0800	2.0800	1.8100	1.8100	-18.834%	27	29,773	-75.138%
2026-08-06	2.1500	2.2300	2.0000	2.2300	+9.314%	27	29,767	-79.821%
2026-08-05	2.0000	2.0400	1.9700	2.0400	+3.553%	10	29,758	-77.941%
2026-08-04	2.2700	2.3100	1.9600	1.9700	-16.525%	93	29,752	-77.157%
2026-08-03	2.3800	2.4100	2.3200	2.3600	-2.479%	1,151	29,689	-80.932%
2026-07-31	2.4200	2.4200	2.4200	2.4200	-5.098%	2	29,144	-81.405%
2026-07-30	2.5800	2.5800	2.4700	2.5500	-15.000%	146	29,144	-82.353%
2026-07-29	2.7200	3.0000	2.6800	3.0000	+20.000%	512	29,215	-85.000%
2026-07-28	2.7200	2.7300	2.4700	2.5000	+7.296%	498	29,143	-82.000%
2026-07-27	2.5000	2.5000	2.3300	2.3300	+0.866%	24	28,754	-80.687%
2026-07-24	2.4800	2.4800	2.2300	2.3100	+4.054%	41	28,747	-80.519%
2026-07-23	2.2800	2.2800	2.1500	2.2200	-2.632%	70	28,750	-79.730%
2026-07-22	2.4000	2.4000	2.1500	2.2800	-30.909%	131	28,750	-80.263%
2026-07-21	3.3700	3.3800	3.2500	3.3000	-4.348%	31	28,763	-86.364%
2026-07-17	3.4500	3.5500	3.3500	3.4500	+6.154%	159	28,753	-86.957%
2026-07-16	2.9900	3.3100	2.9900	3.2500	+12.457%	96	28,614	-86.154%
2026-07-15	2.8100	2.9400	2.8100	2.8900	+5.091%	42	28,605	-84.429%
2026-07-14	2.7500	2.7500	2.7500	2.7500	-3.509%	10	28,573	-83.636%
2026-07-13	2.7800	2.8500	2.7600	2.8500	+5.556%	33	28,573	-84.211%
2026-07-10	2.6800	2.7000	2.6800	2.7000	-2.527%	6	28,542	-83.333%
2026-07-09	2.7200	2.7700	2.6800	2.7700	-7.047%	35	28,539	-83.755%
2026-07-08	3.0300	3.1500	2.9800	2.9800	-8.308%	28	28,538	-84.899%
2026-07-07	3.2500	3.4200	3.2000	3.2500	+3.175%	87	28,538	-86.154%
2026-07-06	3.1000	3.1600	3.0500	3.1500	-1.563%	123	28,527	-85.714%
2026-07-02	2.7500	3.2000	2.7500	3.2000	+5.263%	56	28,429	-85.938%
2026-07-01	3.0000	3.0500	2.8700	3.0400	+10.545%	41	28,429	-85.197%
2026-06-30	2.8400	2.8400	2.6800	2.7500	-7.407%	41	28,429	-83.636%
2026-06-29	2.4900	3.0100	2.4900	2.9700	+18.800%	283	28,414	-84.848%
2026-06-26	2.4400	2.5200	2.4100	2.5000	+0.806%	91	28,395	-82.000%
2026-06-25	2.4200	2.4800	2.4000	2.4800	-1.195%	82	28,357	-81.855%
2026-06-24	2.3000	2.5100	2.2900	2.5100	+11.556%	602	28,305	-82.072%
2026-06-23	2.3900	2.3900	2.2500	2.2500	+7.143%	9	28,205	-80.000%
2026-06-22	2.2500	2.2500	2.0600	2.1000	-19.540%	240	28,200	-78.571%
2026-06-18	2.9200	2.9200	2.5600	2.6100	-14.426%	20	28,156	-82.759%
2026-06-17	2.7900	3.0500	2.7900	3.0500	+9.319%	14	28,156	-85.246%
2026-06-16	2.7200	2.8700	2.7100	2.7900	+6.084%	48	28,156	-83.871%
2026-06-15	2.6000	2.6600	2.6000	2.6300	-8.681%	9	28,151	-82.890%
2026-06-12	2.7500	3.0500	2.7500	2.8800	+3.971%	55	28,151	-84.375%
2026-06-11	3.1000	3.1500	2.7700	2.7700	-11.218%	733	28,151	-83.755%
2026-06-10	2.3100	3.1200	2.1400	3.1200	+85.714%	4,541	27,553	-85.577%
2026-06-09	1.5500	1.8000	1.5500	1.6800	+14.286%	37	31,472	-73.214%
2026-06-08	1.5000	1.5500	1.4400	1.4700	-6.369%	22	31,472	-69.388%
2026-06-05	1.4600	1.5700	1.4600	1.5700	+19.847%	18	31,478	-71.338%
2026-06-04	1.3400	1.3400	1.3100	1.3100	-3.676%	7	31,477	-65.649%
2026-06-03	1.3800	1.4000	1.3600	1.3600	+8.800%	31	31,474	-66.912%
2026-06-02	1.2600	1.3500	1.2500	1.2500	-11.348%	63	31,474	-64.000%
2026-06-01	1.4500	1.5300	1.4100	1.4100	-9.615%	34	31,461	-68.085%
2026-05-29	1.3700	1.6600	1.3700	1.5600	-10.345%	274	31,464	-71.154%
2026-05-28	1.9100	1.9100	1.6700	1.7400	-7.937%	2,149	31,674	-74.138%
2026-05-27	2.2300	2.2300	1.8500	1.8900	-3.077%	40	33,179	-76.190%
2026-05-26	1.9500	1.9500	1.9400	1.9500	0.000%	8	33,179	-76.923%
2026-05-22	2.0300	2.0400	1.9000	1.9500	-7.583%	1,122	32,828	-76.923%
2026-05-21	2.1500	2.1900	2.1100	2.1100	-1.860%	832	33,273	-78.673%
2026-05-20	2.2200	2.2200	2.1500	2.1500	-10.042%	227	33,273	-79.070%
2026-05-19	2.5000	2.5500	2.3900	2.3900	-6.275%	36	32,459	-81.172%
2026-05-18	2.5500	2.5500	2.5500	2.5500	+5.372%	10	32,459	-82.353%
2026-05-15	2.3000	2.4300	2.3000	2.4200	+7.080%	37	32,459	-81.405%
2026-05-14	2.1400	2.2600	2.1400	2.2600	-2.165%	11	32,449	-80.088%
2026-05-13	2.2800	2.3100	2.2800	2.3100	-0.858%	2	32,453	-80.519%
2026-05-12	2.3300	2.4200	2.2900	2.3300	+5.909%	62	32,453	-80.687%
2026-05-11	2.1300	2.2000	2.1300	2.2000	+3.286%	3	32,453	-79.545%
2026-05-08	2.2000	2.2100	2.0400	2.1300	-4.484%	349	32,424	-78.873%
2026-05-07	2.1500	2.2300	2.0800	2.2300	-0.446%	1,409	32,127	-79.821%
2026-05-06	3.1000	3.1000	1.9000	2.2400	-26.073%	1,671	30,787	-79.911%
2026-05-05	3.0500	3.1000	3.0300	3.0300	-0.980%	267	30,147	-85.149%
2026-05-04	3.0500	3.1000	2.9600	3.0600	-4.375%	137	30,336	-85.294%
2026-05-01	3.0900	3.2000	3.0800	3.2000	+1.266%	33	30,329	-85.938%
2026-04-30	3.3000	3.3000	3.1600	3.1600	-9.714%	41	30,329	-85.759%
2026-04-29	3.5000	3.5000	3.4600	3.5000	+6.061%	29	30,346	-87.143%
2026-04-28	3.3000	3.3500	3.2500	3.3000	+4.762%	45	30,318	-86.364%
2026-04-27	2.9800	3.2000	2.9800	3.1500	+5.351%	59	30,322	-85.714%
2026-04-24	2.9700	3.0000	2.8400	2.9900	-6.563%	44	30,325	-84.950%
2026-04-23	3.3200	3.3200	3.0500	3.2000	+13.475%	212	30,349	-85.938%
2026-04-22	2.8200	2.8200	2.8200	2.8200	+0.714%	7	30,368	-84.043%
2026-04-21	2.8500	2.8500	2.7000	2.8000	-3.448%	38	30,374	-83.929%
2026-04-20	2.9500	2.9500	2.8300	2.9000	-1.695%	23	30,374	-84.483%
2026-04-17	2.9000	3.0100	2.9000	2.9500	-3.279%	11	30,392	-84.746%
2026-04-16	3.2000	3.2000	3.0000	3.0500	-11.594%	121	30,392	-85.246%
2026-04-15	3.2500	3.4500	3.2500	3.4500	+2.985%	17	30,385	-86.957%
2026-04-14	3.5000	3.5000	3.3300	3.3500	-9.459%	33	30,395	-86.567%
2026-04-13	4.0200	4.0200	3.7000	3.7000	-7.500%	16	30,392	-87.838%
2026-04-10	4.4500	4.4500	3.9700	4.0000	-11.111%	104	30,396	-88.750%
2026-04-09	4.5000	4.5000	4.5000	4.5000	+3.448%	21	30,451	-90.000%
2026-04-08	4.3400	4.6500	4.3400	4.3500	-10.861%	26	30,472	-89.655%
2026-04-07	4.9500	5.0500	4.8800	4.8800	+0.619%	4	30,490	-90.779%
2026-04-06	4.6300	4.8500	4.6300	4.8500	+4.301%	5	30,490	-90.722%
2026-04-02	4.8600	4.8600	4.6000	4.6500	-1.691%	37	30,522	-90.323%
2026-04-01	4.7000	4.7300	4.6000	4.7300	-2.474%	515	30,522	-90.486%
2026-03-31	5.0500	5.0500	4.8500	4.8500	-10.185%	345	31,053	-90.722%
2026-03-30	5.2500	5.4000	5.1000	5.4000	+4.854%	26	31,030	-91.667%
2026-03-27	5.2500	5.3000	5.1000	5.1500	+2.794%	68	31,039	-91.262%
2026-03-26	4.8000	5.2000	4.7500	5.0100	+7.742%	64	31,075	-91.018%
2026-03-25	4.9900	4.9900	4.5900	4.6500	-5.102%	21	31,075	-90.323%
2026-03-24	5.1500	5.3500	4.8800	4.9000	-4.669%	110	31,075	-90.816%
2026-03-23	5.5700	5.9000	4.9800	5.1400	-9.507%	1,494	31,098	-91.245%
2026-03-20	3.8300	5.7500	3.8300	5.6800	+117.625%	8,240	30,821	-92.077%
2026-03-19	2.6100	2.6100	2.6100	2.6100	+4.400%	5	27,543	-82.759%
2026-03-18	2.3600	2.5000	2.3600	2.5000	+8.696%	31	27,548	-82.000%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-5.350%	2	27,579	-80.435%
2026-03-16	2.4300	2.4300	2.4300	2.4300	-8.302%	1	27,579	-81.481%
2026-03-13	2.6600	2.6600	2.6500	2.6500	+1.923%	2	27,580	-83.019%
2026-03-12	2.5000	2.6100	2.5000	2.6000	+4.000%	19	27,579	-82.692%
2026-03-11	2.3300	2.5000	2.3300	2.5000	-5.303%	11	27,575	-82.000%
2026-03-09	2.6400	2.6400	2.6400	2.6400	+2.724%	1	27,570	-82.955%
2026-03-06	2.5400	2.5700	2.5400	2.5700	+1.181%	3	27,570	-82.490%
2026-03-05	2.3600	2.5500	2.3600	2.5400	+3.673%	27	27,568	-82.283%
2026-03-04	2.4000	2.4600	2.4000	2.4500	-9.259%	23	27,565	-81.633%
2026-03-03	2.8000	2.9200	2.7000	2.7000	+1.887%	12	27,563	-83.333%
2026-03-02	2.6500	2.6500	2.6500	2.6500	+7.724%	1,500	26,154	-83.019%
2026-02-27	2.5500	2.5500	2.4600	2.4600	-5.019%	308	26,057	-81.707%
2026-02-26	2.2700	2.6000	2.2700	2.5900	+11.159%	99	26,050	-82.625%
2026-02-25	2.5100	2.5100	2.3300	2.3300	-12.075%	4	25,980	-80.687%
2026-02-24	2.6700	2.6700	2.6400	2.6500	-5.018%	20	25,980	-83.019%
2026-02-23	2.6100	2.7900	2.6100	2.7900	+7.308%	14	25,980	-83.871%
2026-02-20	2.6000	2.6000	2.6000	2.6000	-2.622%	30	25,970	-82.692%
2026-02-19	2.6700	2.7000	2.6500	2.6700	-7.612%	19	25,980	-83.146%
2026-02-18	2.8400	2.8900	2.8400	2.8900	+1.404%	4	25,966	-84.429%
2026-02-17	2.9500	2.9500	2.8500	2.8500	+1.064%	2	25,965	-84.211%
2026-02-13	2.8700	2.8900	2.8200	2.8200	-0.704%	9	25,960	-84.043%
2026-02-12	2.8500	2.8500	2.8400	2.8400	+5.185%	2	25,960	-84.155%
2026-02-11	2.6200	2.7300	2.5600	2.7000	+8.434%	10	25,958	-83.333%
2026-02-10	2.4900	2.4900	2.4900	2.4900	-0.400%	3	25,964	-81.928%
2026-02-09	2.5000	2.5700	2.5000	2.5000	+0.806%	38	25,963	-82.000%
2026-02-06	2.5600	2.5700	2.4800	2.4800	-16.216%	106	25,972	-81.855%
2026-02-05	2.8000	3.0500	2.8000	2.9600	+18.400%	4	25,868	-84.797%
2026-02-04	2.6200	2.7000	2.4700	2.5000	-23.077%	3,123	25,868	-82.000%
2026-02-03	3.1000	3.2900	3.1000	3.2500	+3.175%	40	24,873	-86.154%
2026-02-02	3.2100	3.2100	3.1000	3.1500	-2.778%	8	24,860	-85.714%
2026-01-30	3.1000	3.2500	3.1000	3.2400	+5.537%	256	24,858	-86.111%
2026-01-29	3.1500	3.1600	3.0500	3.0700	+5.862%	802	24,877	-85.342%
2026-01-28	2.9000	2.9000	2.9000	2.9000	0.000%	4	24,968	-84.483%
2026-01-27	3.0000	3.0000	2.9000	2.9000	-2.027%	10	24,968	-84.483%
2026-01-26	2.9300	2.9600	2.8900	2.9600	+2.069%	1,115	24,968	-84.797%
2026-01-23	2.9000	2.9000	2.9000	2.9000	+2.837%	3	25,697	-84.483%
2026-01-22	2.7600	2.8200	2.7600	2.8200	-1.742%	60	25,700	-84.043%
2026-01-21	2.8700	2.8700	2.8700	2.8700	-3.041%	1	25,667	-84.321%
2026-01-20	3.0000	3.0900	2.9400	2.9600	+6.475%	7	25,667	-84.797%
2026-01-16	2.9000	2.9800	2.7800	2.7800	-10.032%	51	25,653	-83.813%
2026-01-15	3.1500	3.1800	3.0800	3.0900	-6.364%	2,507	25,653	-85.437%
2026-01-14	3.2900	3.3000	3.2000	3.3000	+3.125%	548	27,150	-86.364%
2026-01-13	3.2000	3.3500	3.2000	3.2000	+7.383%	2,647	27,644	-85.938%
2026-01-12	3.0500	3.0500	2.9800	2.9800	-0.334%	14	29,093	-84.899%
2026-01-09	3.0700	3.0700	2.9900	2.9900	-3.548%	3	29,093	-84.950%
2026-01-08	3.1500	3.1500	3.1000	3.1000	0.000%	5	29,093	-85.484%
2026-01-07	3.1500	3.1500	3.1000	3.1000	+1.639%	1,004	29,090	-85.484%
2026-01-06	3.0800	3.1300	3.0500	3.0500	0.000%	3	29,086	-85.246%
2026-01-05	3.0200	3.0500	3.0000	3.0500	+2.349%	5,413	29,084	-85.246%
2026-01-02	3.0100	3.0900	2.9800	2.9800	-6.875%	25	24,077	-84.899%
2025-12-31	3.1500	3.2000	3.1500	3.2000	+4.575%	21	24,072	-85.938%
2025-12-30	3.0600	3.1500	3.0500	3.0600	+0.658%	234	24,072	-85.294%
2025-12-29	2.9800	3.0500	2.9500	3.0400	+1.333%	2,368	23,975	-85.197%
2025-12-26	2.9500	3.0100	2.9500	3.0000	0.000%	16	24,051	-85.000%
2025-12-23	3.0200	3.0500	3.0000	3.0000	-1.639%	3,017	24,036	-85.000%
2025-12-22	2.9800	3.0500	2.9800	3.0500	-1.613%	6,044	21,115	-85.246%
2025-12-19	3.2000	3.2000	3.0500	3.1000	-6.627%	23	15,116	-85.484%
2025-12-18	3.1700	3.3500	3.1500	3.3200	+3.750%	94	15,111	-86.446%
2025-12-17	3.0000	3.2500	3.0000	3.2000	+5.263%	121	15,079	-85.938%
2025-12-16	3.0000	3.0400	3.0000	3.0400	-0.328%	6	15,067	-85.197%
2025-12-15	2.9700	3.0500	2.9700	3.0500	+6.643%	94	15,067	-85.246%
2025-12-12	2.8600	2.8600	2.8600	2.8600	-1.379%	30	15,065	-84.266%
2025-12-11	2.9000	2.9000	2.9000	2.9000	+6.227%	24	15,065	-84.483%
2025-12-10	2.7300	2.7300	2.7300	2.7300	+2.632%	1	15,065	-83.516%
2025-12-09	2.7400	2.7700	2.6600	2.6600	-1.481%	701	15,065	-83.083%
2025-12-08	2.7000	2.7500	2.7000	2.7000	-5.923%	1,531	14,365	-83.333%
2025-12-05	2.8200	2.8700	2.8200	2.8700	-0.347%	9	14,365	-84.321%
2025-12-04	2.9100	2.9100	2.8800	2.8800	-5.574%	15	14,363	-84.375%
2025-12-03	3.0500	3.0500	3.0500	3.0500	+3.390%	1	14,362	-85.246%
2025-12-02	2.9500	2.9500	2.9500	2.9500	-1.667%	3	14,362	-84.746%
2025-12-01	3.1500	3.1500	3.0000	3.0000	-4.762%	27	14,362	-85.000%
2025-11-26	3.1000	3.2000	3.1000	3.1500	-2.477%	62	14,333	-85.714%
2025-11-25	3.3000	3.3000	3.2300	3.2300	+4.194%	28	14,333	-86.068%
2025-11-24	3.3000	3.3000	3.1000	3.1000	-7.463%	37	14,330	-85.484%
2025-11-21	3.4000	3.5200	3.3500	3.3500	-1.471%	16	14,335	-86.567%
2025-11-20	2.9200	3.4000	2.9200	3.4000	+7.256%	136	14,332	-86.765%
2025-11-19	3.1000	3.1700	3.1000	3.1700	+7.095%	8	14,333	-85.804%
2025-11-18	3.0600	3.0900	2.9500	2.9600	-2.951%	11	14,333	-84.797%
2025-11-17	2.8000	3.0500	2.8000	3.0500	+8.156%	26	14,329	-85.246%
2025-11-14	3.1000	3.1200	2.7500	2.8200	0.000%	20	14,337	-84.043%
2025-11-13	2.6100	2.8200	2.6100	2.8200	+12.351%	1,275	14,328	-84.043%
2025-11-12	2.4200	2.5400	2.4200	2.5100	+3.292%	34	13,429	-82.072%
2025-11-11	2.4100	2.4400	2.4100	2.4300	-5.814%	9	13,423	-81.481%
2025-11-07	2.5800	2.5800	2.5800	2.5800	+7.054%	1	13,416	-82.558%
2025-11-06	2.2700	2.4100	2.2700	2.4100	+7.111%	69	13,415	-81.328%
2025-11-05	2.1500	2.2500	2.1500	2.2500	+7.143%	19	13,359	-80.000%
2025-11-04	2.1000	2.1000	2.1000	2.1000	+15.385%	1	13,348	-78.571%
2025-10-31	1.8200	1.8200	1.8200	1.8200	-0.546%	30	13,348	-75.275%
2025-10-30	1.8600	1.8600	1.7900	1.8300	+7.647%	52	13,318	-75.410%
2025-10-28	1.7000	1.7800	1.7000	1.7000	-9.091%	2,008	13,267	-73.529%
2025-10-24	1.8200	1.9200	1.8200	1.8700	-4.592%	6	15,267	-75.936%
2025-10-23	1.9500	1.9700	1.9200	1.9600	+20.988%	24	15,263	-77.041%
2025-10-21	1.6200	1.6200	1.6200	1.6200	-3.571%	3,000	15,240	-72.222%
2025-10-20	1.6000	1.6800	1.6000	1.6800	-1.176%	2	15,240	-73.214%
2025-10-17	1.7000	1.7000	1.7000	1.7000	-0.585%	800	15,239	-73.529%
2025-10-16	1.6800	1.7100	1.6600	1.7100	+3.012%	4	15,739	-73.684%
2025-10-15	1.6100	1.6600	1.6100	1.6600	-1.190%	3,002	15,738	-72.892%
2025-10-14	1.6300	1.6800	1.6300	1.6800	+3.704%	2	15,738	-73.214%
2025-10-13	1.5200	1.6200	1.5200	1.6200	-7.429%	2	15,738	-72.222%
2025-10-10	1.6300	1.7500	1.6300	1.7500	+16.667%	4	15,738	-74.286%
2025-10-08	1.3900	1.5000	1.3900	1.5000	+2.041%	808	15,738	-70.000%
2025-10-06	1.4400	1.4700	1.4400	1.4700	+9.701%	225	15,000	-69.388%
2025-10-02	1.3400	1.3400	1.3400	1.3400	-4.286%	2	14,799	-66.418%
2025-09-22	1.4000	1.4000	1.4000	1.4000	-3.448%	3	14,799	-67.857%
2025-09-18	1.4500	1.4500	1.4500	1.4500	-1.361%	10	14,799	-68.966%
2025-09-15	1.4500	1.4700	1.4500	1.4700	+5.000%	6	14,799	-69.388%
2025-09-12	1.4000	1.4000	1.4000	1.4000	-3.448%	200	14,799	-67.857%
2025-09-10	1.4100	1.4600	1.4100	1.4500	-19.444%	4	14,599	-68.966%
2025-09-02	1.7500	1.8000	1.7500	1.8000	+9.091%	4	14,598	-75.000%
2025-08-29	1.6400	1.6700	1.6400	1.6500	+10.000%	15	14,593	-72.727%
2025-08-27	1.5000	1.5000	1.5000	1.5000	-3.846%	1	14,593	-70.000%
2025-08-26	1.5600	1.5600	1.5600	1.5600	+2.632%	2	14,593	-71.154%
2025-08-25	1.5200	1.5200	1.5200	1.5200	+1.333%	1	14,593	-70.395%
2025-08-18	1.5000	1.5000	1.5000	1.5000	-6.832%	1	14,593	-70.000%
2025-08-15	1.6100	1.6100	1.6100	1.6100	+0.625%	1	14,593	-72.050%
2025-08-12	1.6500	1.6500	1.6000	1.6000	-3.030%	6,222	14,593	-71.875%
2025-08-11	1.6500	1.6500	1.6500	1.6500	-5.714%	787	9,121	-72.727%
2025-08-08	1.7500	1.7500	1.7500	1.7500	+4.790%	1	8,340	-74.286%
2025-08-07	1.6700	1.6700	1.6700	1.6700	-7.222%	2	8,340	-73.054%
2025-08-06	1.8500	1.8500	1.8000	1.8000	+17.647%	24	8,340	-75.000%
2025-08-05	1.6000	1.6000	1.5300	1.5300	-4.375%	12	8,338	-70.588%
2025-08-04	1.5800	1.6000	1.5800	1.6000	-16.230%	13	8,348	-71.875%
2025-08-01	1.9100	1.9100	1.9100	1.9100	+20.126%	3	8,349	-76.440%
2025-07-31	1.5500	1.6200	1.5000	1.5900	+10.417%	13	8,351	-71.698%
2025-07-30	1.5000	1.5500	1.4400	1.4400	-2.041%	105	8,363	-68.750%
2025-07-28	1.4700	1.4700	1.4700	1.4700	-2.000%	3	8,360	-69.388%
2025-07-25	1.6800	1.6800	1.5000	1.5000	-11.765%	62	8,360	-70.000%
2025-07-24	1.7000	1.7000	1.7000	1.7000	+3.030%	11	8,417	-73.529%
2025-07-23	1.7200	1.7200	1.6500	1.6500	-11.290%	6	8,428	-72.727%
2025-07-22	1.7900	1.8600	1.7900	1.8600	-2.105%	4	8,428	-75.806%
2025-07-17	1.9000	1.9000	1.9000	1.9000	-4.523%	50	8,426	-76.316%
2025-07-16	1.9900	1.9900	1.9900	1.9900	-0.500%	1	8,426	-77.387%
2025-07-15	2.1400	2.1400	1.9900	2.0000	-10.714%	1,035	8,427	-77.500%
2025-07-14	2.3400	2.3400	2.2400	2.2400	-3.863%	6	7,469	-79.911%
2025-07-11	2.4200	2.4200	2.3300	2.3300	+1.304%	20	7,464	-80.687%
2025-07-10	2.4600	2.4600	2.3000	2.3000	-3.361%	16	7,454	-80.435%
2025-07-09	2.5000	2.5000	2.3800	2.3800	-4.418%	11	7,444	-81.092%
2025-07-08	2.5000	2.5200	2.4900	2.4900	-6.038%	8	7,444	-81.928%
2025-07-07	2.6500	2.6500	2.6500	2.6500	-5.357%	10	7,444	-83.019%
2025-06-27	2.7400	2.8000	2.6800	2.8000	+2.190%	1,002	7,592	-83.929%
2025-06-26	2.7500	2.7800	2.7000	2.7400	-7.119%	1,305	6,592	-83.577%
2025-06-25	2.8300	2.9800	2.8300	2.9500	-3.279%	4,077	5,588	-84.746%
2025-06-24	3.0500	3.0500	3.0500	3.0500	-6.154%	2	1,612	-85.246%
2025-06-23	3.1300	3.2500	3.1300	3.2500	+9.060%	3	1,611	-86.154%
2025-06-20	3.0000	3.0000	2.9500	2.9800	0.000%	6	1,608	-84.899%
2025-06-18	3.0600	3.0600	2.9800	2.9800	-2.295%	26	1,615	-84.899%
2025-06-17	3.0500	3.0500	3.0500	3.0500	-7.576%	1	1,615	-85.246%
2025-06-13	3.3300	3.3500	3.3000	3.3000	+6.452%	20	1,616	-86.364%
2025-06-12	3.1000	3.1000	3.1000	3.1000	-2.516%	10	1,614	-85.484%
2025-06-10	3.1600	3.2000	3.1600	3.1800	-6.471%	38	1,604	-85.849%
2025-06-05	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,570	-86.765%
2025-06-04	3.2200	3.2500	3.2000	3.2000	-2.439%	18	1,571	-85.938%
2025-06-03	3.2900	3.3000	3.2800	3.2800	-6.286%	27	1,570	-86.280%
2025-06-02	3.5000	3.5000	3.5000	3.5000	-4.110%	3	1,546	-87.143%
2025-05-30	3.6500	3.6500	3.6500	3.6500	+3.399%	6	1,549	-87.671%
2025-05-29	3.5300	3.5300	3.5300	3.5300	-1.671%	10	1,546	-87.252%
2025-05-28	3.5900	3.5900	3.5900	3.5900	0.000%	1	1,546	-87.465%
2025-05-27	3.4600	3.6400	3.4600	3.5900	-5.526%	35	1,545	-87.465%
2025-05-23	3.7500	3.9000	3.7500	3.8000	+5.556%	50	1,516	-88.158%
2025-05-22	3.6000	3.6000	3.5300	3.6000	+1.408%	8	1,516	-87.500%
2025-05-21	3.4800	3.5500	3.4800	3.5500	+1.429%	14	1,509	-87.324%
2025-05-20	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,517	-87.143%
2025-05-19	3.4500	3.4500	3.4000	3.4000	-0.585%	4	1,517	-86.765%
2025-05-16	3.3500	3.5500	3.3500	3.4200	-3.390%	328	1,516	-86.842%
2025-05-15	3.6500	3.6500	3.5000	3.5400	-1.393%	25	1,362	-87.288%
2025-05-14	3.4700	3.6500	3.3500	3.5900	-1.644%	111	1,357	-87.465%
2025-05-13	3.7500	3.8500	3.6500	3.6500	-15.116%	84	1,442	-87.671%
2025-05-12	4.3000	4.3000	4.1200	4.3000	-7.527%	75	1,471	-89.535%
2025-05-09	4.6500	4.6500	4.6500	4.6500	0.000%	2	1,488	-90.323%
2025-05-08	4.6700	4.6700	4.6500	4.6500	-5.102%	5	1,488	-90.323%
2025-05-07	4.9500	4.9500	4.8800	4.9000	+3.376%	6	1,486	-90.816%
2025-05-06	4.7400	4.7400	4.7400	4.7400	+0.851%	5	1,482	-90.506%
2025-05-02	4.7000	4.7000	4.7000	4.7000	0.000%	2	1,477	-90.426%
2025-05-01	5.0400	5.0400	4.7000	4.7000	-6.000%	7	1,478	-90.426%
2025-04-30	5.3800	5.4000	5.0000	5.0000	+17.096%	67	1,481	-91.000%
2025-04-28	4.2700	4.2700	4.2700	4.2700	-2.955%	32	1,450	-89.461%
2025-04-25	4.5000	4.5000	4.4000	4.4000	-5.983%	42	1,482	-89.773%
2025-04-24	4.6800	4.6800	4.6800	4.6800	-4.098%	1	1,496	-90.385%
2025-04-23	4.7500	4.8800	4.7000	4.8800	-13.628%	32	1,496	-90.779%
2025-04-21	5.2100	5.6500	5.2100	5.6500	+8.654%	22	1,527	-92.035%
2025-04-17	5.4300	5.4300	5.1500	5.2000	+5.263%	42	1,509	-91.346%
2025-04-16	5.0200	5.0200	4.9400	4.9400	+2.917%	2	1,509	-90.891%
2025-04-14	4.8200	4.8200	4.8000	4.8000	-6.796%	18	1,509	-90.625%
2025-04-11	5.2500	5.2500	5.1000	5.1500	-0.387%	26	1,513	-91.262%
2025-04-10	5.1500	5.1700	5.1500	5.1700	+11.183%	12	1,503	-91.296%
2025-04-09	5.6000	5.6000	4.6500	4.6500	-19.828%	74	1,503	-90.323%
2025-04-08	5.8000	5.8000	5.8000	5.8000	+4.505%	2	1,533	-92.241%
2025-04-07	5.8500	5.8500	5.4500	5.5500	-10.915%	19	1,535	-91.892%
2025-04-04	5.9000	6.2700	5.9000	6.2300	+15.157%	22	1,529	-92.777%
2025-04-03	5.1500	5.4200	5.1500	5.4100	+11.546%	29	1,529	-91.682%
2025-04-01	4.8000	4.8500	4.7900	4.8500	-4.902%	5	1,507	-90.722%
2025-03-31	5.0500	5.1000	5.0000	5.1000	+6.250%	7	1,506	-91.176%
2025-03-28	4.8000	4.8000	4.8000	4.8000	-1.437%	2	1,501	-90.625%
2025-03-27	4.8500	4.8700	4.8500	4.8700	+5.870%	3	1,501	-90.760%
2025-03-26	4.6500	4.6600	4.4900	4.6000	+10.312%	67	1,499	-90.217%
2025-03-24	4.2200	4.3000	4.1000	4.1700	-0.950%	54	1,459	-89.209%
2025-03-21	4.1800	4.2100	4.1800	4.2100	-5.817%	100	1,429	-89.311%
2025-03-20	4.4500	4.4700	4.4200	4.4700	-0.445%	299	1,450	-89.933%
2025-03-19	4.6000	4.6000	4.4700	4.4900	-5.074%	23	1,450	-89.978%
2025-03-18	4.5300	4.7300	4.5300	4.7300	+5.345%	30	1,449	-90.486%
2025-03-14	4.5500	4.5500	4.4900	4.4900	-5.474%	90	1,449	-89.978%
2025-03-13	4.7500	4.7500	4.7500	4.7500	+7.955%	5	1,481	-90.526%
2025-03-12	4.3600	4.5000	4.3600	4.4000	-14.894%	16	1,481	-89.773%
2025-03-10	4.9800	5.2600	4.9800	5.1700	-1.524%	202	1,479	-91.296%
2025-03-06	4.9000	5.2500	4.9000	5.2500	+8.247%	10	1,472	-91.429%
2025-03-05	4.8500	4.8500	4.8500	4.8500	-7.266%	1	1,472	-90.722%
2025-03-04	5.2300	5.2300	5.2300	5.2300	+2.549%	2	1,474	-91.396%
2025-03-03	4.8000	5.1000	4.8000	5.1000	+14.607%	19	1,474	-91.176%
2025-02-28	4.8500	4.8500	4.4500	4.4500	-1.111%	944	1,457	-89.888%
2025-02-27	4.2500	4.5000	4.2500	4.5000	+15.385%	44	1,231	-90.000%
2025-02-26	3.7500	3.9000	3.6500	3.9000	-17.895%	593	1,201	-88.462%
2025-02-25	4.6300	4.7500	4.5700	4.7500	+11.502%	515	1,556	-90.526%
2025-02-24	4.2500	4.2600	4.1500	4.2600	+3.148%	21	1,132	-89.437%
2025-02-21	4.0700	4.2500	3.9700	4.1300	-0.482%	326	1,129	-89.104%
2025-02-20	4.1800	4.2500	4.1500	4.1500	+0.728%	126	1,118	-89.157%
2025-02-19	4.1100	4.1400	3.8500	4.1200	-3.059%	237	1,145	-89.078%
2025-02-18	4.0000	4.2500	4.0000	4.2500	-0.701%	38	1,238	-89.412%
2025-02-14	4.4000	5.2400	4.2800	4.2800	-8.936%	202	1,271	-89.486%
2025-02-13	5.0100	5.0100	4.6500	4.7000	-5.051%	27	1,271	-90.426%
2025-02-12	5.2400	5.2400	4.8500	4.9500	-10.000%	95	1,252	-90.909%
2025-02-11	6.0000	6.0000	5.4900	5.5000	+3.774%	55	1,283	-91.818%
2025-02-10	5.7900	5.8300	5.3000	5.3000	-12.252%	139	1,277	-91.509%
2025-02-07	6.0000	6.0400	5.9500	6.0400	-2.581%	34	1,358	-92.550%
2025-02-06	6.1100	6.3100	6.1000	6.2000	-8.284%	269	1,366	-92.742%
2025-02-04	6.8800	6.8800	6.7600	6.7600	-4.789%	14	1,495	-93.343%
2025-02-03	7.3600	7.4900	7.1000	7.1000	-0.281%	127	1,491	-93.662%
2025-01-29	7.1200	7.1200	7.1200	7.1200	+1.714%	30	1,539	-93.680%
2025-01-28	7.1000	7.1000	7.0000	7.0000	+2.941%	28	1,509	-93.571%
2025-01-27	6.4000	7.0000	6.4000	6.8000	+10.211%	37	1,523	-93.382%
2025-01-24	6.0000	6.1700	6.0000	6.1700	+4.399%	88	1,494	-92.707%
2025-01-22	5.7500	5.9100	5.6500	5.9100	-1.336%	161	1,487	-92.386%
2025-01-17	5.9900	5.9900	5.9900	5.9900	+1.012%	2	1,392	-92.487%
2025-01-16	5.9300	5.9300	5.9300	5.9300	-1.495%	20	1,392	-92.411%
2025-01-15	6.0000	6.0400	6.0000	6.0200	-1.311%	12	1,372	-92.525%
2025-01-13	6.4500	6.4500	6.1000	6.1000	+6.087%	21	1,360	-92.623%
2025-01-10	5.8600	5.9200	5.6500	5.7500	-0.347%	22	1,360	-92.174%
2025-01-08	5.8400	5.8800	5.7700	5.7700	+4.529%	7	1,345	-92.201%
2025-01-07	5.5200	5.5200	5.5200	5.5200	+0.364%	5	1,345	-91.848%
2025-01-06	5.4400	5.5300	5.4400	5.5000	-10.569%	19	1,350	-91.818%
2025-01-03	6.1500	6.1500	6.1500	6.1500	-1.600%	20	1,368	-92.683%
2025-01-02	6.3100	6.3100	6.2500	6.2500	-0.951%	101	1,358	-92.800%
2024-12-30	6.2400	6.3100	6.0500	6.3100	+2.769%	15	1,294	-92.868%
2024-12-27	6.2100	6.2100	6.0500	6.1400	+4.422%	96	1,289	-92.671%
2024-12-26	5.8800	5.8800	5.8800	5.8800	0.000%	30	1,277	-92.347%
2024-12-24	6.2400	6.2400	5.7900	5.8800	-5.920%	15	1,268	-92.347%
2024-12-23	6.3000	6.3000	6.2500	6.2500	-2.038%	4	1,268	-92.800%