Dark

SMCI20270115P25
SMCI Jan 15 2027 25.00 Put (SMCI270115P00025000)
option OPRA

EOD

Sep 17, 2026

1.00-24.812%(-0.33)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0700	1.0900	0.9900	1.0000	-24.812%	123	15,074	0.000%
2026-09-16	1.3300	1.3300	1.3300	1.3300	-4.317%	16	15,160	-24.812%
2026-09-15	1.4100	1.4100	1.3900	1.3900	+6.107%	25	15,174	-28.058%
2026-09-14	1.4100	1.4800	1.2400	1.3100	+19.091%	82	15,185	-23.664%
2026-09-11	1.2400	1.2400	1.0900	1.1000	-13.386%	20	15,133	-9.091%
2026-09-10	1.2500	1.2700	1.2300	1.2700	+3.252%	27	15,146	-21.260%
2026-09-09	1.2000	1.2400	1.2000	1.2300	+6.957%	90	15,146	-18.699%
2026-09-08	1.1500	1.1600	1.1200	1.1500	-4.167%	385	15,086	-13.043%
2026-09-04	1.2500	1.2900	1.0800	1.2000	-13.043%	178	15,442	-16.667%
2026-09-03	1.5200	1.5500	1.3600	1.3800	-8.000%	32	15,442	-27.536%
2026-09-02	1.4200	1.6400	1.4200	1.5000	-3.226%	30	15,449	-33.333%
2026-09-01	1.5700	1.5700	1.4900	1.5500	+2.649%	81	15,458	-35.484%
2026-08-31	1.5400	1.5400	1.5000	1.5100	-1.948%	22	15,434	-33.775%
2026-08-28	1.5400	1.5400	1.5400	1.5400	+6.944%	3	15,428	-35.065%
2026-08-27	1.5300	1.5300	1.4100	1.4400	-6.494%	18	15,428	-30.556%
2026-08-26	1.6100	1.6100	1.5400	1.5400	-1.282%	44	15,438	-35.065%
2026-08-25	1.6800	1.6800	1.5500	1.5600	-18.750%	218	15,450	-35.897%
2026-08-24	2.1500	2.1500	1.9000	1.9200	+7.263%	98	15,455	-47.917%
2026-08-21	1.8000	1.8000	1.7700	1.7900	-3.763%	28	15,462	-44.134%
2026-08-20	1.8200	2.0000	1.8000	1.8600	+3.911%	9	15,449	-46.237%
2026-08-19	1.9000	1.9000	1.7000	1.7900	+2.286%	81	15,448	-44.134%
2026-08-18	1.8400	1.8500	1.7300	1.7500	+8.025%	188	15,460	-42.857%
2026-08-17	1.7700	1.7700	1.6200	1.6200	0.000%	51	15,452	-38.272%
2026-08-14	1.6400	1.6700	1.6200	1.6200	-2.994%	4	15,466	-38.272%
2026-08-13	1.6700	1.7300	1.4100	1.6700	-4.571%	249	15,467	-40.120%
2026-08-12	2.2800	2.3600	1.7400	1.7500	-45.313%	364	15,354	-42.857%
2026-08-11	3.2500	3.3300	3.2000	3.2000	-4.478%	132	15,464	-68.750%
2026-08-10	3.3000	3.3500	3.2000	3.3500	-6.685%	313	15,368	-70.149%
2026-08-07	3.7500	3.7800	3.5900	3.5900	-13.494%	66	15,184	-72.145%
2026-08-06	4.2000	4.2000	3.9800	4.1500	+10.667%	62	15,167	-75.904%
2026-08-05	3.9500	3.9500	3.7500	3.7500	-2.597%	332	15,180	-73.333%
2026-08-04	4.3000	4.3000	3.8000	3.8500	-13.093%	9	15,123	-74.026%
2026-08-03	4.5300	4.6500	4.4000	4.4300	-6.737%	6	15,124	-77.427%
2026-07-30	4.8000	4.8000	4.6900	4.7500	-12.037%	224	15,125	-78.947%
2026-07-29	5.0500	5.4000	5.0500	5.4000	+14.650%	40	15,142	-81.481%
2026-07-28	4.9800	4.9800	4.5500	4.7100	+8.276%	111	15,143	-78.769%
2026-07-27	4.2000	4.3500	4.2000	4.3500	+0.694%	8	15,145	-77.011%
2026-07-24	4.3000	4.5500	4.1500	4.3200	+3.349%	82	15,143	-76.852%
2026-07-23	4.1500	4.2500	3.9400	4.1800	-1.647%	594	15,139	-76.077%
2026-07-22	4.2500	4.3500	4.0500	4.2500	-26.724%	154	14,867	-76.471%
2026-07-21	6.0500	6.0500	5.8000	5.8000	-6.300%	2,585	13,355	-82.759%
2026-07-20	6.2500	6.2700	6.1300	6.1900	+2.314%	7	13,132	-83.845%
2026-07-17	6.3000	6.4200	5.9700	6.0500	+0.833%	51	13,128	-83.471%
2026-07-16	5.4500	6.0000	5.4500	6.0000	+15.385%	280	13,107	-83.333%
2026-07-15	5.2000	5.3500	5.2000	5.2000	+1.961%	6	13,092	-80.769%
2026-07-14	5.1000	5.1000	5.1000	5.1000	-0.778%	5	13,090	-80.392%
2026-07-13	4.9500	5.1400	4.9500	5.1400	+3.838%	29	13,090	-80.545%
2026-07-10	4.8000	4.9500	4.8000	4.9500	+1.643%	215	13,067	-79.798%
2026-07-09	4.9000	4.9900	4.8500	4.8700	-11.775%	34	12,870	-79.466%
2026-07-08	5.5500	5.5500	5.5200	5.5200	-3.158%	4	12,872	-81.884%
2026-07-07	5.6500	5.9300	5.6500	5.7000	+2.334%	109	12,873	-82.456%
2026-07-06	5.4700	5.5700	5.4500	5.5700	-0.536%	57	12,907	-82.047%
2026-07-02	4.9000	5.6000	4.9000	5.6000	+5.066%	38	12,887	-82.143%
2026-07-01	5.2500	5.3300	5.1800	5.3300	+7.895%	100	12,887	-81.238%
2026-06-30	5.2000	5.2000	4.8000	4.9400	-5.000%	81	12,874	-79.757%
2026-06-29	4.5000	5.3300	4.5000	5.2000	+15.556%	683	12,838	-80.769%
2026-06-26	4.4600	4.5000	4.4000	4.5000	+3.448%	144	12,723	-77.778%
2026-06-25	4.3500	4.4000	4.2500	4.3500	0.000%	97	12,604	-77.011%
2026-06-24	4.1000	4.3500	4.0500	4.3500	+6.098%	97	12,622	-77.011%
2026-06-23	4.1900	4.1900	4.0000	4.1000	+7.895%	31	12,638	-75.610%
2026-06-22	4.0000	4.0000	3.6500	3.8000	-18.280%	86	12,636	-73.684%
2026-06-18	4.8200	4.8200	4.6500	4.6500	-7.000%	12	12,638	-78.495%
2026-06-17	5.0000	5.0000	4.9700	5.0000	+2.249%	58	12,638	-80.000%
2026-06-16	4.7500	4.9300	4.7500	4.8900	+5.161%	49	12,638	-79.550%
2026-06-15	4.6500	4.6500	4.6500	4.6500	-6.061%	5	12,628	-78.495%
2026-06-12	5.1800	5.1800	4.9200	4.9500	-1.000%	43	12,628	-79.798%
2026-06-11	5.3100	5.4700	4.9400	5.0000	-6.542%	638	12,628	-80.000%
2026-06-10	3.7500	5.3500	3.7500	5.3500	+72.581%	177	12,408	-81.308%
2026-06-09	3.0100	3.2000	3.0100	3.1000	+18.321%	9	12,323	-67.742%
2026-06-08	2.6200	2.6400	2.5500	2.6200	-7.746%	41	12,328	-61.832%
2026-06-05	2.6000	2.8400	2.6000	2.8400	+24.561%	257	12,334	-64.789%
2026-06-04	2.2800	2.3100	2.1100	2.2800	-4.603%	81	12,292	-56.140%
2026-06-03	2.3600	2.3900	2.3400	2.3900	+8.636%	9	12,358	-58.159%
2026-06-02	2.3300	2.4900	2.2000	2.2000	-14.063%	58	12,358	-54.545%
2026-06-01	2.4700	2.5600	2.4600	2.5600	-7.246%	36	12,369	-60.938%
2026-05-29	2.7500	2.8000	2.6000	2.7600	-10.680%	624	12,384	-63.768%
2026-05-28	3.2400	3.2400	2.9000	3.0900	-4.923%	4,923	12,344	-67.638%
2026-05-27	3.2400	3.2500	3.2400	3.2500	-3.561%	35	11,990	-69.231%
2026-05-26	3.3500	3.4000	3.3500	3.3700	-0.882%	3	11,998	-70.326%
2026-05-22	3.4200	3.5200	3.4000	3.4000	-8.602%	13	11,998	-70.588%
2026-05-21	3.7000	3.9500	3.7000	3.7200	-0.800%	417	12,002	-73.118%
2026-05-20	3.8500	3.8500	3.7500	3.7500	-12.791%	18	12,002	-73.333%
2026-05-19	4.3000	4.5000	4.3000	4.3000	0.000%	15	11,710	-76.744%
2026-05-18	4.4700	4.5000	4.3000	4.3000	+2.381%	38	11,710	-76.744%
2026-05-15	4.2200	4.2200	4.2000	4.2000	+6.329%	5	11,710	-76.190%
2026-05-13	3.9500	3.9500	3.9500	3.9500	-0.754%	6	11,715	-74.684%
2026-05-12	3.9000	4.2000	3.9000	3.9800	+13.714%	111	11,715	-74.874%
2026-05-11	3.5300	3.5400	3.4500	3.5000	-2.778%	20	11,715	-71.429%
2026-05-08	3.6000	3.6500	3.4900	3.6000	-5.263%	185	11,750	-72.222%
2026-05-07	3.7000	3.9000	3.5000	3.8000	+4.110%	612	11,832	-73.684%
2026-05-06	3.9000	4.0200	3.6200	3.6500	-32.407%	243	12,187	-72.603%
2026-05-05	5.2500	5.4000	5.2500	5.4000	+4.854%	226	12,178	-81.481%
2026-05-04	5.2500	5.3000	5.1500	5.1500	-4.982%	108	12,171	-80.583%
2026-04-30	5.7300	5.7600	5.4000	5.4200	-7.980%	3,750	12,129	-81.550%
2026-04-29	5.8000	6.0500	5.8000	5.8900	+5.179%	503	8,470	-83.022%
2026-04-28	5.6000	5.6000	5.6000	5.6000	+5.461%	2	8,038	-82.143%
2026-04-27	5.0200	5.4000	5.0200	5.3100	+5.149%	189	8,038	-81.168%
2026-04-24	5.1000	5.1000	4.9000	5.0500	-8.182%	12	8,015	-80.198%
2026-04-23	5.4500	5.5000	5.3000	5.5000	+14.823%	9	8,015	-81.818%
2026-04-22	4.8000	4.8300	4.7900	4.7900	-0.208%	5	8,015	-79.123%
2026-04-21	4.8500	4.8500	4.6500	4.8000	-4.000%	10	8,010	-79.167%
2026-04-20	5.1000	5.2200	4.9700	5.0000	-1.768%	28	8,010	-80.000%
2026-04-17	4.8000	5.2100	4.8000	5.0900	-3.048%	47	8,010	-80.354%
2026-04-16	5.2500	5.2500	5.2500	5.2500	-4.545%	30	8,028	-80.952%
2026-04-15	5.5000	5.6400	5.4800	5.5000	0.000%	19	8,028	-81.818%
2026-04-14	5.5300	5.6500	5.4500	5.5000	-6.937%	65	8,023	-81.818%
2026-04-13	6.3800	6.4200	5.9100	5.9100	-7.944%	156	8,023	-83.080%
2026-04-10	6.5300	6.5300	6.4000	6.4200	-11.448%	8	7,977	-84.424%
2026-04-09	7.1900	7.2500	7.1900	7.2500	0.000%	4	7,979	-86.207%
2026-04-08	7.2500	7.2500	7.2500	7.2500	-7.051%	1	7,979	-86.207%
2026-04-07	8.0000	8.0000	7.7500	7.8000	+4.980%	6	7,979	-87.179%
2026-04-02	7.4000	7.4300	7.4000	7.4300	-0.933%	7	7,979	-86.541%
2026-04-01	7.5000	7.5000	7.5000	7.5000	-2.597%	1	7,979	-86.667%
2026-03-31	8.0700	8.0700	7.7000	7.7000	-9.412%	2	7,980	-87.013%
2026-03-30	8.0500	8.5000	8.0500	8.5000	+3.030%	2	7,981	-88.235%
2026-03-27	8.2500	8.3000	8.2000	8.2500	+3.383%	99	7,981	-87.879%
2026-03-26	7.5500	8.0500	7.5500	7.9800	+8.277%	5	8,076	-87.469%
2026-03-25	7.9600	7.9600	7.3000	7.3700	-6.472%	30	8,079	-86.431%
2026-03-24	8.3500	8.3500	7.7500	7.8800	-4.485%	117	8,058	-87.310%
2026-03-23	8.8000	9.2200	7.9600	8.2500	-6.250%	296	8,030	-87.879%
2026-03-20	7.5700	8.8500	7.4400	8.8000	+97.753%	337	7,885	-88.636%
2026-03-19	4.6000	4.6000	4.4500	4.4500	+2.299%	15	7,900	-77.528%
2026-03-18	4.2600	4.3500	4.2600	4.3500	+4.819%	6	7,900	-77.011%
2026-03-17	4.0000	4.1500	4.0000	4.1500	-3.488%	3	7,897	-75.904%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-6.114%	10	7,897	-76.744%
2026-03-13	4.5800	4.5800	4.5800	4.5800	+0.659%	1	7,887	-78.166%
2026-03-12	4.4900	4.5500	4.4500	4.5500	+5.814%	9	7,887	-78.022%
2026-03-11	4.1200	4.3000	4.1200	4.3000	-1.149%	2	7,889	-76.744%
2026-03-10	4.2700	4.3500	4.2500	4.3500	-6.452%	8	7,889	-77.011%
2026-03-09	4.8500	4.8500	4.6500	4.6500	+5.204%	10	7,887	-78.495%
2026-03-06	4.4000	4.4200	4.3900	4.4200	-4.741%	6	7,887	-77.376%
2026-03-03	4.9400	4.9400	4.6200	4.6400	+4.270%	5	7,882	-78.448%
2026-03-02	4.6000	4.6500	4.4500	4.4500	+2.064%	107	7,879	-77.528%
2026-02-27	4.3500	4.4000	4.3500	4.3600	-0.229%	20	7,869	-77.064%
2026-02-26	4.3700	4.3700	4.3700	4.3700	-0.682%	2	7,869	-77.117%
2026-02-25	4.3800	4.4000	4.3300	4.4000	-5.782%	23	7,867	-77.273%
2026-02-24	4.6700	4.6700	4.6700	4.6700	-0.849%	2	7,867	-78.587%
2026-02-23	4.4600	4.7100	4.4500	4.7100	+7.045%	26	7,865	-78.769%
2026-02-20	4.2000	4.4500	4.2000	4.4000	-2.655%	10	7,853	-77.273%
2026-02-19	4.5000	4.5200	4.5000	4.5200	-8.687%	6	7,854	-77.876%
2026-02-18	4.9500	5.0000	4.8000	4.9500	+2.697%	17	7,853	-79.798%
2026-02-17	5.0500	5.0500	4.8200	4.8200	+1.048%	3	7,851	-79.253%
2026-02-13	4.7700	4.7700	4.7700	4.7700	+10.162%	200	7,850	-79.036%
2026-02-11	4.3300	4.3300	4.3300	4.3300	+2.364%	1	7,850	-76.905%
2026-02-10	4.2300	4.2300	4.2300	4.2300	-1.628%	1	7,849	-76.359%
2026-02-09	4.5000	4.5000	4.3000	4.3000	+4.116%	9	7,848	-76.744%
2026-02-06	4.7500	4.7500	4.1100	4.1300	-19.806%	42	7,848	-75.787%
2026-02-05	4.3900	5.1800	4.3900	5.1500	+18.938%	15	7,857	-80.583%
2026-02-04	4.4500	4.6000	4.2500	4.3300	-19.815%	1,069	7,858	-76.905%
2026-02-03	5.3000	5.5900	5.3000	5.4000	+0.935%	267	7,967	-81.481%
2026-02-02	5.7500	5.7500	5.3000	5.3500	-1.109%	27	7,828	-81.308%
2026-01-30	5.2500	5.4500	5.1500	5.4100	+3.640%	189	7,801	-81.516%
2026-01-29	5.0000	5.2800	5.0000	5.2200	+8.750%	62	7,769	-80.843%
2026-01-28	4.7500	4.8000	4.7500	4.8000	-3.030%	8	7,757	-79.167%
2026-01-27	4.9500	4.9500	4.9500	4.9500	+1.643%	10	7,755	-79.798%
2026-01-26	4.8700	4.8700	4.8700	4.8700	+1.037%	5	7,755	-79.466%
2026-01-23	4.8100	4.8200	4.8100	4.8200	+3.656%	4	7,755	-79.253%
2026-01-22	4.6000	4.7000	4.5500	4.6500	-1.064%	10	7,752	-78.495%
2026-01-21	4.8100	4.8400	4.7000	4.7000	-4.082%	30	7,752	-78.723%
2026-01-20	5.1000	5.1300	4.8900	4.9000	+5.376%	24	7,746	-79.592%
2026-01-16	5.1000	5.1000	4.6500	4.6500	-12.264%	1,044	6,740	-78.495%
2026-01-15	5.3000	5.3000	5.2000	5.3000	-4.505%	8	6,740	-81.132%
2026-01-14	5.5500	5.5700	5.5000	5.5500	+2.399%	21	6,739	-81.982%
2026-01-13	5.4500	5.6900	5.4200	5.4200	+7.753%	54	6,735	-81.550%
2026-01-12	5.1000	5.1000	5.0300	5.0300	-1.179%	8	6,723	-80.119%
2026-01-09	5.2600	5.2600	5.0000	5.0900	-2.115%	4	6,724	-80.354%
2026-01-08	5.2900	5.3000	5.1900	5.2000	+1.961%	257	6,722	-80.769%
2026-01-07	5.0500	5.2100	5.0500	5.1000	+2.000%	23	6,720	-80.392%
2026-01-06	5.1500	5.3000	5.0000	5.0000	-2.153%	37	6,708	-80.000%
2026-01-05	5.0500	5.1500	4.9800	5.1100	+3.232%	123	6,707	-80.431%
2026-01-02	5.0100	5.0100	4.9400	4.9500	-7.477%	13	6,695	-79.798%
2025-12-31	5.1500	5.3700	5.1500	5.3500	+3.883%	72	6,689	-81.308%
2025-12-30	5.1000	5.1500	5.1000	5.1500	+4.040%	2	6,689	-80.583%
2025-12-29	4.9600	4.9600	4.8900	4.9500	-1.000%	4	6,688	-79.798%
2025-12-26	4.9500	5.0300	4.9500	5.0000	+0.604%	27	6,686	-80.000%
2025-12-24	5.0000	5.0500	4.9700	4.9700	0.000%	10	6,683	-79.879%
2025-12-23	5.0000	5.0300	4.9700	4.9700	+0.404%	8	6,683	-79.879%
2025-12-22	5.0000	5.0000	4.9200	4.9500	-5.714%	13	6,678	-79.798%
2025-12-19	5.2200	5.2500	5.2200	5.2500	-2.052%	90	6,671	-80.952%
2025-12-18	5.2300	5.3600	5.2300	5.3600	+2.095%	30	6,671	-81.343%
2025-12-17	4.9200	5.2500	4.9200	5.2500	+3.960%	16	6,671	-80.952%
2025-12-16	4.9900	5.0500	4.9900	5.0500	0.000%	68	6,656	-80.198%
2025-12-15	4.8500	5.0500	4.8500	5.0500	+6.316%	48	6,589	-80.198%
2025-12-12	4.6500	4.8500	4.6500	4.7500	+4.396%	67	6,559	-78.947%
2025-12-10	4.5500	4.5500	4.5500	4.5500	+2.247%	2	6,506	-78.022%
2025-12-08	4.4500	4.4500	4.4500	4.4500	-3.888%	40	6,504	-77.528%
2025-12-05	4.6500	4.6500	4.6200	4.6300	+0.652%	9	6,504	-78.402%
2025-12-04	4.6500	4.6700	4.6000	4.6000	-5.738%	12	6,503	-78.261%
2025-12-02	4.8200	4.8800	4.8200	4.8800	+0.205%	11	6,504	-79.508%
2025-12-01	5.0000	5.0000	4.8500	4.8700	-1.616%	6	6,503	-79.466%
2025-11-28	4.9500	4.9500	4.9500	4.9500	-3.883%	2	6,501	-79.798%
2025-11-26	5.1700	5.1700	5.0100	5.1500	-2.091%	32	6,503	-80.583%
2025-11-25	5.5000	5.5000	5.2600	5.2600	+3.137%	23	6,503	-80.989%
2025-11-24	5.3000	5.3000	5.1000	5.1000	-7.609%	43	6,494	-80.392%
2025-11-21	5.5000	5.7500	5.5000	5.5200	-2.301%	7	6,523	-81.884%
2025-11-20	5.5000	5.6500	5.5000	5.6500	+10.784%	6	6,523	-82.301%
2025-11-19	5.1000	5.2500	5.1000	5.1000	+5.155%	20	6,525	-80.392%
2025-11-18	5.0700	5.0700	4.8500	4.8500	-3.579%	9	6,530	-79.381%
2025-11-17	4.8300	5.0300	4.8200	5.0300	+11.778%	148	6,829	-80.119%
2025-11-14	4.7400	4.7400	4.5000	4.5000	-4.255%	1,511	6,852	-77.778%
2025-11-13	4.4000	4.7200	4.4000	4.7000	+13.253%	65	6,103	-78.723%
2025-11-12	4.0000	4.1500	4.0000	4.1500	+0.973%	4	6,160	-75.904%
2025-11-11	4.1100	4.1100	4.1100	4.1100	+5.385%	2	6,158	-75.669%
2025-11-10	3.9500	3.9500	3.9000	3.9000	-7.143%	1,501	6,158	-74.359%
2025-11-07	4.1500	4.3200	4.1500	4.2000	+7.143%	53	4,657	-76.190%
2025-11-06	3.7000	3.9200	3.7000	3.9200	+5.946%	6	4,659	-74.490%
2025-11-05	3.5300	3.7000	3.5300	3.7000	+13.846%	99	4,654	-72.973%
2025-11-04	3.2300	3.2500	3.1500	3.2500	+10.169%	30	4,624	-69.231%
2025-10-30	2.9500	2.9500	2.9500	2.9500	+0.683%	1	4,623	-66.102%
2025-10-29	2.8500	2.9300	2.8500	2.9300	+4.643%	32	4,623	-65.870%
2025-10-28	2.7200	2.8000	2.7200	2.8000	-4.110%	5	4,593	-64.286%
2025-10-27	2.8800	2.9200	2.8400	2.9200	-4.262%	42	4,556	-65.753%
2025-10-24	3.0300	3.0500	3.0300	3.0500	-4.688%	6	4,556	-67.213%
2025-10-23	3.0500	3.2000	3.0000	3.2000	+23.552%	14	4,550	-68.750%
2025-10-21	2.5900	2.5900	2.5900	2.5900	-4.074%	20	4,542	-61.390%
2025-10-20	2.6200	2.7000	2.6200	2.7000	0.000%	3	4,542	-62.963%
2025-10-16	2.7000	2.7000	2.7000	2.7000	+1.124%	20	4,542	-62.963%
2025-10-15	2.6200	2.6700	2.6200	2.6700	+2.692%	4	4,542	-62.547%
2025-10-14	2.7000	2.7000	2.5400	2.6000	+2.362%	22	4,544	-61.538%
2025-10-13	2.5000	2.5700	2.4700	2.5400	-5.926%	5	4,548	-60.630%
2025-10-10	2.5900	2.7000	2.5900	2.7000	+14.894%	4	4,548	-62.963%
2025-10-09	2.3500	2.3500	2.3500	2.3500	+3.524%	1	4,548	-57.447%
2025-10-08	2.2700	2.2700	2.2700	2.2700	-3.404%	1	4,548	-55.947%
2025-10-07	2.3100	2.3500	2.2700	2.3500	+2.174%	3	4,548	-57.447%
2025-10-06	2.2400	2.3000	2.2400	2.3000	+5.023%	12	4,548	-56.522%
2025-10-02	2.1900	2.1900	2.1900	2.1900	-2.232%	1	4,538	-54.338%
2025-10-01	2.3200	2.3200	2.2400	2.2400	-11.111%	29	4,538	-55.357%
2025-09-29	2.5200	2.5200	2.5200	2.5200	-8.696%	1	4,520	-60.317%
2025-09-26	2.7600	2.7600	2.7600	2.7600	-0.361%	1	4,519	-63.768%
2025-09-25	2.7700	2.7700	2.7700	2.7700	+12.602%	1	4,518	-63.899%
2025-09-22	2.5700	2.5700	2.4600	2.4600	-0.806%	10	4,517	-59.350%
2025-09-18	2.4800	2.4800	2.4800	2.4800	-0.800%	1	4,512	-59.677%
2025-09-12	2.4700	2.5000	2.4700	2.5000	-15.541%	4	4,512	-60.000%
2025-09-08	2.9900	2.9900	2.9600	2.9600	-1.333%	58	4,513	-66.216%
2025-09-05	2.9300	3.0500	2.9300	3.0000	+1.351%	179	4,521	-66.667%
2025-09-04	3.0500	3.0500	2.9500	2.9600	-4.516%	1,695	4,346	-66.216%
2025-09-03	2.9900	3.1000	2.9900	3.1000	-2.516%	127	2,700	-67.742%
2025-09-02	3.2000	3.2000	3.1800	3.1800	+10.417%	6	2,574	-68.553%
2025-08-29	2.8800	2.9100	2.8500	2.8800	+12.941%	659	1,912	-65.278%
2025-08-27	2.5500	2.5500	2.5500	2.5500	-3.774%	10	1,912	-60.784%
2025-08-25	2.6500	2.6500	2.6500	2.6500	-1.487%	1	1,902	-62.264%
2025-08-22	2.7400	2.7400	2.6900	2.6900	-8.503%	2	1,902	-62.825%
2025-08-21	2.9400	2.9400	2.9400	2.9400	-2.000%	1	1,902	-65.986%
2025-08-20	2.8800	3.0000	2.8800	3.0000	+15.385%	2	1,902	-66.667%
2025-08-18	2.6000	2.6000	2.6000	2.6000	-2.985%	1	1,901	-61.538%
2025-08-12	2.6800	2.6800	2.6800	2.6800	-1.107%	1	1,902	-62.687%
2025-08-11	2.7700	2.7700	2.7100	2.7100	-3.901%	11	1,903	-63.100%
2025-08-07	2.7200	2.8500	2.7200	2.8200	-3.093%	22	1,893	-64.539%
2025-08-06	3.1300	3.1300	2.8600	2.9100	+14.567%	13	1,888	-65.636%
2025-08-05	2.5000	2.5400	2.5000	2.5400	+4.959%	11	1,880	-60.630%
2025-08-04	2.4900	2.5800	2.4200	2.4200	+10.000%	12	1,879	-58.678%
2025-07-29	2.2000	2.2000	2.2000	2.2000	-6.383%	10	1,877	-54.545%
2025-07-28	2.3500	2.3500	2.3500	2.3500	-7.115%	2	1,873	-57.447%
2025-07-25	2.5700	2.5700	2.4700	2.5300	-4.528%	37	1,873	-60.474%
2025-07-24	2.6500	2.6500	2.6500	2.6500	-13.115%	2	1,873	-62.264%
2025-07-22	3.0500	3.0500	3.0500	3.0500	+8.929%	10	1,873	-67.213%
2025-07-21	2.9000	2.9000	2.8000	2.8000	-6.667%	4	1,873	-64.286%
2025-07-18	3.0000	3.0000	3.0000	3.0000	-0.662%	3	1,873	-66.667%
2025-07-17	3.0200	3.0400	3.0200	3.0200	-4.430%	81	1,873	-66.887%
2025-07-16	3.2300	3.2300	3.1600	3.1600	+0.317%	17	1,794	-68.354%
2025-07-15	3.3700	3.4000	3.1000	3.1500	-12.983%	49	1,784	-68.254%
2025-07-14	3.6000	3.6200	3.6000	3.6200	-1.362%	2	1,789	-72.376%
2025-07-10	3.7000	3.7500	3.6700	3.6700	-4.675%	35	1,789	-72.752%
2025-07-09	3.9000	3.9000	3.8500	3.8500	-1.028%	41	1,789	-74.026%
2025-07-08	4.0000	4.0000	3.8900	3.8900	-6.265%	2	1,808	-74.293%
2025-07-07	4.0900	4.1700	4.0900	4.1500	+1.220%	57	1,808	-75.904%
2025-07-02	4.1500	4.1500	4.1000	4.1000	-0.485%	41	1,768	-75.610%
2025-06-30	4.0800	4.1200	4.0800	4.1200	-4.186%	22	1,728	-75.728%
2025-06-27	4.3000	4.3000	4.2000	4.3000	+1.176%	69	1,748	-76.744%
2025-06-26	4.2500	4.2800	4.2500	4.2500	-2.968%	24	1,695	-76.471%
2025-06-25	4.5000	4.5000	4.3800	4.3800	-8.940%	21	1,705	-77.169%
2025-06-24	4.7500	4.8100	4.7500	4.8100	-6.055%	15	1,725	-79.210%
2025-06-23	4.9300	5.1200	4.9300	5.1200	+5.567%	2	1,720	-80.469%
2025-06-17	4.8500	4.8500	4.8500	4.8500	+1.042%	10	1,721	-79.381%
2025-06-16	4.8000	4.8600	4.7600	4.8000	-6.796%	35	1,721	-79.167%
2025-06-13	5.0300	5.1500	5.0300	5.1500	+5.533%	54	1,739	-80.583%
2025-06-12	4.8800	4.8800	4.8800	4.8800	+0.619%	5	1,736	-79.508%
2025-06-11	4.8500	4.8500	4.8500	4.8500	-3.386%	3	1,741	-79.381%
2025-06-10	4.9500	5.0200	4.9500	5.0200	-6.168%	22	1,744	-80.080%
2025-06-05	5.1300	5.3500	5.1200	5.3500	+5.315%	65	1,762	-81.308%
2025-06-03	5.0300	5.0800	5.0300	5.0800	-7.636%	181	1,760	-80.315%
2025-05-28	5.5000	5.5000	5.5000	5.5000	+3.774%	50	1,935	-81.818%
2025-05-27	5.4000	5.4000	5.3000	5.3000	-7.826%	5	1,985	-81.132%
2025-05-23	5.8000	5.8000	5.7500	5.7500	+3.604%	10	1,993	-82.609%
2025-05-22	5.4800	5.5500	5.4800	5.5500	+6.119%	3	1,993	-81.982%
2025-05-21	5.3000	5.3000	5.2300	5.2300	-3.148%	21	1,994	-80.880%
2025-05-20	5.3000	5.4000	5.3000	5.4000	+1.887%	8	1,985	-81.481%
2025-05-19	5.2200	5.3000	5.2200	5.3000	+2.515%	2	1,987	-81.132%
2025-05-16	5.1000	5.2500	5.1000	5.1700	-3.903%	20	1,987	-80.658%
2025-05-15	5.3500	5.4000	5.3500	5.3800	-2.182%	7	1,988	-81.413%
2025-05-14	5.0000	5.5000	5.0000	5.5000	-1.786%	154	1,984	-81.818%
2025-05-13	5.7500	5.7500	5.5600	5.6000	-12.500%	10	1,978	-82.143%
2025-05-12	6.5000	6.5300	6.4000	6.4000	-7.914%	5	1,983	-84.375%
2025-05-08	7.0000	7.0000	6.9500	6.9500	-3.873%	123	1,987	-85.612%
2025-05-07	7.2000	7.4500	7.2000	7.2300	+3.286%	18	2,106	-86.169%
2025-05-06	7.1200	7.1200	7.0000	7.0000	-0.709%	12	2,104	-85.714%
2025-05-05	7.0500	7.0500	7.0500	7.0500	+2.174%	1	2,094	-85.816%
2025-05-02	6.9500	7.0100	6.9000	6.9000	-3.766%	216	2,095	-85.507%
2025-05-01	7.6000	7.6000	7.1700	7.1700	-5.658%	8	2,048	-86.053%
2025-04-30	8.0000	8.0300	7.6000	7.6000	+14.286%	41	2,049	-86.842%
2025-04-24	6.8500	6.8600	6.6500	6.6500	-16.352%	31	2,042	-84.962%
2025-04-22	7.9200	7.9500	7.7500	7.9500	-4.217%	15	2,072	-87.421%
2025-04-21	8.2700	8.4000	8.2000	8.3000	+3.750%	8	2,063	-87.952%
2025-04-17	8.0000	8.0000	8.0000	8.0000	+6.667%	20	2,042	-87.500%
2025-04-16	7.5000	7.5000	7.4500	7.5000	+1.078%	3	2,042	-86.667%
2025-04-14	7.5000	7.5000	7.4200	7.4200	-3.636%	11	2,043	-86.523%
2025-04-11	7.5700	7.7000	7.5500	7.7000	+4.054%	10	2,034	-87.013%
2025-04-10	7.3600	7.4000	7.3600	7.4000	0.000%	6	2,036	-86.486%
2025-04-09	8.3600	8.3600	7.4000	7.4000	-13.450%	372	2,038	-86.486%
2025-04-08	7.3500	8.5500	7.3500	8.5500	+5.556%	35	1,861	-88.304%
2025-04-07	9.2400	9.2400	8.1000	8.1000	-7.955%	43	1,850	-87.654%
2025-04-04	8.9200	9.1900	8.8000	8.8000	+11.675%	12	1,810	-88.636%
2025-04-03	7.8800	7.8800	7.8800	7.8800	+8.690%	10	1,806	-87.310%
2025-04-02	7.0500	7.2500	7.0500	7.2500	+0.277%	37	1,812	-86.207%
2025-04-01	7.2000	7.2300	7.2000	7.2300	-6.104%	12	1,842	-86.169%
2025-03-31	7.7000	7.7000	7.7000	7.7000	+4.054%	1	1,838	-87.013%
2025-03-28	7.3500	7.4000	7.3100	7.4000	+3.497%	34	1,837	-86.486%
2025-03-27	7.1700	7.1700	7.0800	7.1500	+17.213%	13	1,825	-86.014%
2025-03-25	6.1000	6.1000	6.1000	6.1000	-2.556%	1	1,824	-83.607%
2025-03-24	6.2600	6.2600	6.2600	6.2600	+0.321%	10	1,824	-84.026%
2025-03-21	6.2400	6.2400	6.2400	6.2400	-7.556%	6	1,834	-83.974%
2025-03-20	6.7500	6.7500	6.7500	6.7500	-0.148%	5	1,831	-85.185%
2025-03-19	6.7600	6.7600	6.7600	6.7600	+4.000%	5	1,826	-85.207%
2025-03-17	6.5000	6.5000	6.5000	6.5000	-2.985%	8	1,821	-84.615%
2025-03-14	6.7000	6.7000	6.7000	6.7000	+0.752%	44	1,813	-85.075%
2025-03-13	6.6500	6.6500	6.6500	6.6500	+1.218%	3	1,788	-84.962%
2025-03-12	6.5900	6.5900	6.5700	6.5700	-12.980%	2	1,788	-84.779%
2025-03-10	7.5500	7.5500	7.5500	7.5500	+4.861%	11	1,790	-86.755%
2025-03-05	7.2000	7.2000	7.2000	7.2000	+2.857%	1	1,796	-86.111%
2025-03-04	7.6700	7.6900	7.0000	7.0000	-2.507%	43	1,796	-85.714%
2025-03-03	7.0000	7.1800	7.0000	7.1800	+6.370%	4	1,785	-86.072%
2025-02-28	6.7500	6.7500	6.7500	6.7500	+2.428%	10	1,785	-85.185%
2025-02-27	5.9000	6.5900	5.9000	6.5900	+14.609%	34	1,780	-84.825%
2025-02-26	5.4000	5.7500	5.4000	5.7500	-17.857%	52	1,792	-82.609%
2025-02-25	6.4600	7.0000	6.4600	7.0000	+13.821%	19	1,825	-85.714%
2025-02-24	5.8100	6.2500	5.8100	6.1500	+5.489%	10	1,835	-83.740%
2025-02-21	5.7100	5.8500	5.6700	5.8300	+0.172%	46	1,839	-82.847%
2025-02-20	5.6000	5.8500	5.6000	5.8200	+1.042%	34	1,860	-82.818%
2025-02-19	5.7100	5.8000	5.5000	5.7600	-3.193%	59	1,845	-82.639%
2025-02-18	5.8500	6.0000	5.6000	5.9500	-4.800%	34	1,802	-83.193%
2025-02-14	6.5000	6.5000	6.2500	6.2500	-8.088%	30	1,798	-84.000%
2025-02-13	7.1000	7.1000	6.8000	6.8000	-3.409%	8	1,798	-85.294%
2025-02-12	7.4500	7.4500	6.9600	7.0400	-10.318%	53	1,798	-85.795%
2025-02-11	8.0000	8.0000	7.7500	7.8500	+3.562%	58	1,842	-87.261%
2025-02-10	8.0500	8.0500	7.5800	7.5800	-10.296%	50	1,826	-86.807%
2025-02-07	8.5300	8.6500	8.4500	8.4500	-4.195%	32	1,840	-88.166%
2025-02-06	8.6500	8.8300	8.6200	8.8200	-3.077%	115	1,853	-88.662%
2025-02-05	9.3300	9.3300	9.1000	9.1000	-5.699%	16	1,775	-89.011%
2025-02-04	9.6500	9.6500	9.6000	9.6500	-3.015%	4	1,773	-89.637%
2025-02-03	10.2000	10.4000	9.9500	9.9500	+3.646%	28	1,769	-89.950%
2025-01-31	9.6000	9.6000	9.6000	9.6000	-2.439%	4	1,764	-89.583%
2025-01-30	9.9600	9.9600	9.8400	9.8400	-1.205%	3	1,762	-89.837%
2025-01-29	10.0000	10.0000	9.9500	9.9600	+0.101%	15	1,760	-89.960%
2025-01-28	9.6200	10.0000	9.6200	9.9500	+1.531%	80	1,747	-89.950%
2025-01-27	9.3500	9.8100	9.3500	9.8000	+13.164%	31	1,777	-89.796%
2025-01-24	8.5500	8.6600	8.5500	8.6600	+2.485%	10	1,752	-88.453%
2025-01-23	8.5000	8.5000	8.4500	8.4500	+0.237%	2	1,747	-88.166%
2025-01-22	8.1000	8.4300	8.1000	8.4300	+0.357%	80	1,746	-88.138%
2025-01-21	8.4000	8.4000	8.4000	8.4000	-0.474%	21	1,685	-88.095%
2025-01-17	8.3900	8.4400	8.3900	8.4400	-0.706%	22	1,685	-88.152%
2025-01-16	8.5000	8.5000	8.5000	8.5000	-0.585%	2	1,685	-88.235%
2025-01-15	8.5500	8.5500	8.5500	8.5500	-3.933%	1	1,683	-88.304%
2025-01-13	8.7000	8.9000	8.7000	8.9000	+10.012%	21	1,683	-88.764%
2025-01-10	8.0900	8.0900	8.0900	8.0900	-2.530%	2	1,664	-87.639%
2025-01-08	8.2000	8.3500	8.2000	8.3000	+6.410%	4	1,664	-87.952%
2025-01-06	7.7500	7.8000	7.7500	7.8000	-8.235%	5	1,664	-87.179%
2025-01-03	8.5000	8.5000	8.5000	8.5000	-3.955%	2	1,662	-88.235%
2025-01-02	8.7800	8.8500	8.7800	8.8500	-0.113%	35	1,663	-88.701%
2024-12-30	9.0000	9.0500	8.8600	8.8600	+2.428%	136	1,673	-88.713%
2024-12-27	8.5700	8.7000	8.5500	8.6500	+3.593%	70	1,588	-88.439%