Dark

SMCI20270115P30
SMCI Jan 15 2027 30.00 Put (SMCI270115P00030000)
option OPRA

EOD

Sep 17, 2026

2.12-25.614%(-0.73)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3500	2.3500	2.1000	2.1200	-25.614%	123	11,457	0.000%
2026-09-16	2.8500	2.8600	2.7000	2.8500	-5.000%	69	11,471	-25.614%
2026-09-15	2.8500	3.0000	2.8400	3.0000	+7.914%	94	11,451	-29.333%
2026-09-14	2.8500	2.9000	2.5500	2.7800	+18.298%	459	11,376	-23.741%
2026-09-11	2.5000	2.5000	2.2800	2.3500	-12.963%	325	11,528	-9.787%
2026-09-10	2.7400	2.7400	2.6000	2.7000	+6.719%	82	11,594	-21.481%
2026-09-09	2.5500	2.5900	2.3200	2.5300	+9.052%	282	11,619	-16.206%
2026-09-08	2.3500	2.4000	2.2700	2.3200	-9.020%	271	11,538	-8.621%
2026-09-04	2.7000	2.7000	2.2700	2.5500	-8.273%	1,549	11,622	-16.863%
2026-09-03	3.0500	3.1500	2.7800	2.7800	-7.333%	57	11,622	-23.741%
2026-09-02	2.8800	3.2500	2.8800	3.0000	-3.226%	121	11,620	-29.333%
2026-09-01	3.2000	3.3500	2.9900	3.1000	+2.649%	984	11,631	-31.613%
2026-08-31	3.0600	3.1000	3.0000	3.0200	-2.581%	47	11,704	-29.801%
2026-08-28	3.0500	3.2000	2.9500	3.1000	+3.333%	39	11,663	-31.613%
2026-08-27	3.1000	3.1500	2.7000	3.0000	-6.250%	34	11,660	-29.333%
2026-08-26	3.1500	3.2000	3.0900	3.2000	+3.226%	164	11,633	-33.750%
2026-08-25	3.3700	3.3700	3.0500	3.1000	-17.333%	130	11,628	-31.613%
2026-08-24	4.1800	4.1800	3.7500	3.7500	+8.696%	591	11,571	-43.467%
2026-08-21	3.5100	3.5500	3.4000	3.4500	-4.167%	299	11,548	-38.551%
2026-08-20	3.5300	3.8000	3.4500	3.6000	+1.408%	183	11,500	-41.111%
2026-08-19	3.4500	3.7000	3.2500	3.5500	+3.499%	271	11,429	-40.282%
2026-08-18	3.5000	3.6000	3.3000	3.4300	+7.188%	1,106	11,452	-38.192%
2026-08-17	3.2500	3.4600	3.2000	3.2000	+3.226%	221	11,438	-33.750%
2026-08-14	3.1700	3.3000	3.0500	3.1000	-1.587%	172	11,268	-31.613%
2026-08-13	3.1500	3.2500	2.7700	3.1500	-8.696%	422	11,122	-32.698%
2026-08-12	3.8200	4.0500	3.4000	3.4500	-38.721%	371	10,974	-38.551%
2026-08-11	5.7000	5.8000	5.6000	5.6300	-2.087%	64	10,983	-62.345%
2026-08-10	5.6700	5.8000	5.5200	5.7500	-6.504%	25	10,975	-63.130%
2026-08-07	6.7000	6.7000	6.0500	6.1500	-9.559%	38	10,975	-65.528%
2026-08-06	6.8000	6.8600	6.4500	6.8000	+8.626%	312	10,963	-68.824%
2026-08-05	6.1500	6.5000	6.1500	6.2600	-2.188%	379	11,018	-66.134%
2026-08-04	7.0500	7.0500	6.3200	6.4000	-11.724%	22	10,943	-66.875%
2026-08-03	7.4000	7.4000	7.2000	7.2500	-6.452%	84	10,971	-70.759%
2026-07-31	7.7500	7.7500	7.7500	7.7500	+1.043%	14	10,959	-72.645%
2026-07-30	7.6700	7.6700	7.6700	7.6700	-6.463%	2	10,954	-72.360%
2026-07-29	8.2000	8.2000	8.2000	8.2000	+7.190%	50	10,952	-74.146%
2026-07-28	7.7500	7.7500	7.4500	7.6500	+8.357%	125	10,901	-72.288%
2026-07-27	7.1000	7.3500	7.0600	7.0600	+3.066%	94	10,817	-69.972%
2026-07-24	7.0000	7.1500	6.6500	6.8500	+1.481%	27	10,792	-69.051%
2026-07-23	6.7000	6.8300	6.4000	6.7500	-1.747%	76	10,773	-68.593%
2026-07-22	7.3600	7.5300	6.6000	6.8700	-24.918%	97	10,793	-69.141%
2026-07-21	9.1500	9.1500	9.1500	9.1500	-4.088%	50	10,846	-76.831%
2026-07-17	9.6200	9.9000	9.2500	9.5400	+4.262%	161	10,896	-77.778%
2026-07-16	8.9500	9.1500	8.9500	9.1500	+10.909%	36	10,874	-76.831%
2026-07-15	8.2500	8.2500	8.2000	8.2500	+1.726%	9	10,851	-74.303%
2026-07-13	7.9500	8.1100	7.9500	8.1100	+5.325%	13	10,847	-73.859%
2026-07-10	7.7500	7.7500	7.6700	7.7000	-0.645%	14	10,840	-72.468%
2026-07-09	7.7200	7.8500	7.6500	7.7500	-6.061%	118	10,850	-72.645%
2026-07-08	8.5500	8.6500	8.2500	8.2500	-7.821%	753	10,814	-74.303%
2026-07-07	9.1600	9.2300	8.7000	8.9500	+4.070%	319	11,132	-76.313%
2026-07-06	8.4500	8.6000	8.4500	8.6000	+1.176%	2	11,182	-75.349%
2026-07-02	7.7500	8.5000	7.7500	8.5000	+4.680%	146	11,123	-75.059%
2026-07-01	8.1500	8.2200	8.0000	8.1200	+8.267%	30	11,123	-73.892%
2026-06-30	7.5900	7.7500	7.5000	7.5000	-7.975%	52	11,117	-71.733%
2026-06-29	6.9000	8.1500	6.8000	8.1500	+14.627%	953	11,112	-73.988%
2026-06-26	6.9000	7.1500	6.9000	7.1100	+4.405%	395	10,236	-70.183%
2026-06-25	6.8000	6.9200	6.8000	6.8100	+3.969%	13	9,934	-68.869%
2026-06-24	6.4500	6.5500	6.3000	6.5500	+1.080%	28	9,933	-67.634%
2026-06-23	6.6300	6.6300	6.3000	6.4800	+8.000%	35	9,932	-67.284%
2026-06-22	6.3700	6.4000	5.8300	6.0000	-17.241%	87	9,925	-64.667%
2026-06-18	7.9000	7.9000	7.2500	7.2500	-10.272%	41	9,937	-70.759%
2026-06-17	7.7000	8.0800	7.7000	8.0800	+6.456%	65	9,937	-73.762%
2026-06-16	7.5000	7.8400	7.4000	7.5900	+3.973%	38	9,937	-72.069%
2026-06-15	7.1500	7.3000	7.1200	7.3000	-3.947%	36	9,875	-70.959%
2026-06-12	8.0000	8.0600	7.4700	7.6000	+4.110%	144	9,875	-72.105%
2026-06-11	7.8300	8.2500	7.3000	7.3000	-9.877%	142	9,875	-70.959%
2026-06-10	6.1000	8.1000	6.0000	8.1000	+67.355%	225	9,841	-73.827%
2026-06-09	4.6400	5.1000	4.6400	4.8400	+14.692%	28	9,731	-56.198%
2026-06-08	4.2400	4.4000	4.2000	4.2200	-6.637%	2,513	9,725	-49.763%
2026-06-05	4.2000	4.5500	4.2000	4.5200	+21.180%	86	12,211	-53.097%
2026-06-04	3.9000	3.9000	3.7300	3.7300	-2.865%	2	12,202	-43.164%
2026-06-03	3.6000	4.0000	3.6000	3.8400	+7.865%	172	12,202	-44.792%
2026-06-02	3.7000	3.8000	3.5600	3.5600	-9.873%	43	12,290	-40.449%
2026-06-01	4.0500	4.0500	3.8900	3.9500	-5.502%	32	12,301	-46.329%
2026-05-29	4.2900	4.3500	4.1700	4.1800	-14.168%	110	12,298	-49.282%
2026-05-28	5.1500	5.1500	4.5800	4.8700	-4.510%	226	12,303	-56.468%
2026-05-27	5.3300	5.3300	5.1000	5.1000	-4.673%	3	12,379	-58.431%
2026-05-26	5.3400	5.4700	5.1500	5.3500	-0.926%	132	12,380	-60.374%
2026-05-22	5.4000	5.6000	5.4000	5.4000	-10.000%	68	12,351	-60.741%
2026-05-21	6.1800	6.2000	6.0000	6.0000	+0.167%	34	12,302	-64.667%
2026-05-20	6.4200	6.4200	5.8500	5.9900	-8.828%	18	12,302	-64.608%
2026-05-19	6.9000	6.9000	6.5500	6.5700	-2.667%	12	12,291	-67.732%
2026-05-18	6.9100	7.0500	6.7400	6.7500	+1.504%	12	12,291	-68.593%
2026-05-15	6.6400	6.7000	6.6300	6.6500	+7.431%	29	12,291	-68.120%
2026-05-14	6.2000	6.2300	6.0000	6.1900	-1.276%	113	12,292	-65.751%
2026-05-13	6.3600	6.4100	6.2700	6.2700	+0.481%	105	12,393	-66.188%
2026-05-12	6.1600	6.5700	6.0500	6.2400	+4.000%	59	12,393	-66.026%
2026-05-11	5.4800	6.0900	5.4800	6.0000	+5.263%	154	12,393	-64.667%
2026-05-08	5.7200	5.7200	5.5000	5.7000	-6.557%	71	12,311	-62.807%
2026-05-07	5.9000	6.1100	5.5500	6.1000	+6.643%	78	12,363	-65.246%
2026-05-06	5.5600	6.5800	5.5600	5.7200	-29.383%	1,237	12,356	-62.937%
2026-05-05	8.1000	8.2100	8.1000	8.1000	+1.504%	86	11,868	-73.827%
2026-05-04	7.9800	7.9800	7.9800	7.9800	-5.562%	5	11,790	-73.434%
2026-04-30	8.3000	8.4500	8.2500	8.4500	-1.858%	30	11,795	-74.911%
2026-04-28	8.4800	8.6100	8.4800	8.6100	+6.296%	10	11,785	-75.377%
2026-04-27	7.8300	8.1000	7.8300	8.1000	+2.532%	4	11,775	-73.827%
2026-04-24	7.6500	7.9000	7.6500	7.9000	-4.704%	42	11,774	-73.165%
2026-04-23	8.5000	8.5000	8.2900	8.2900	+13.562%	2	11,732	-74.427%
2026-04-22	7.3200	7.5700	7.3000	7.3000	-0.950%	137	11,732	-70.959%
2026-04-21	7.3000	7.4500	7.2400	7.3700	-5.513%	217	11,954	-71.235%
2026-04-20	7.8000	7.8000	7.8000	7.8000	+1.961%	2	11,954	-72.821%
2026-04-17	7.5800	7.7000	7.5800	7.6500	-3.287%	5	11,954	-72.288%
2026-04-16	8.2000	8.2000	7.9100	7.9100	-4.699%	11	11,957	-73.198%
2026-04-15	8.2200	8.3000	8.1800	8.3000	-1.775%	7	11,954	-74.458%
2026-04-14	8.3900	8.4500	8.3900	8.4500	-6.111%	1,532	11,952	-74.911%
2026-04-13	9.4600	9.4600	8.9700	9.0000	-4.762%	132	13,482	-76.444%
2026-04-10	10.5500	10.5500	9.4500	9.4500	-12.338%	2,561	13,365	-77.566%
2026-04-09	10.7800	10.7800	10.7800	10.7800	-0.185%	50	10,922	-80.334%
2026-04-02	10.7500	10.8000	10.7000	10.8000	+3.250%	10	10,933	-80.370%
2026-04-01	10.4600	10.4600	10.4600	10.4600	-5.425%	2	10,933	-79.732%
2026-03-31	11.6000	11.6300	11.0600	11.0600	-7.448%	103	10,935	-80.832%
2026-03-30	12.1000	12.1000	11.7300	11.9500	+1.616%	5	11,038	-82.259%
2026-03-27	11.8000	11.8000	11.7600	11.7600	+2.261%	10	11,039	-81.973%
2026-03-26	11.1400	11.5000	11.1400	11.5000	+8.696%	7	11,039	-81.565%
2026-03-25	10.9000	10.9000	10.5800	10.5800	-6.948%	50	11,044	-79.962%
2026-03-24	11.8000	11.8000	11.3700	11.3700	-1.388%	2	11,093	-81.354%
2026-03-23	12.8000	12.8000	11.4300	11.5300	-5.259%	56	11,094	-81.613%
2026-03-20	10.6000	12.1900	9.1000	12.1700	+78.971%	1,522	11,073	-82.580%
2026-03-18	6.7300	6.8900	6.6400	6.8000	+4.615%	15	12,057	-68.824%
2026-03-17	6.2800	6.5000	6.2800	6.5000	-0.612%	5	12,053	-67.385%
2026-03-16	6.6100	6.7300	6.4000	6.5400	-6.571%	45	12,052	-67.584%
2026-03-13	6.9700	7.0000	6.9700	7.0000	+1.302%	22	12,025	-69.714%
2026-03-12	6.9100	6.9100	6.9100	6.9100	+4.539%	20	12,003	-69.320%
2026-03-10	6.6500	6.6500	6.6100	6.6100	-3.924%	20	11,983	-67.927%
2026-03-09	7.1000	7.1500	6.8800	6.8800	-0.578%	24	12,003	-69.186%
2026-03-06	6.9000	6.9200	6.9000	6.9200	+6.135%	8	12,003	-69.364%
2026-03-05	6.5500	6.5500	6.3400	6.5200	-0.458%	4	11,995	-67.485%
2026-03-04	6.6000	6.6000	6.5400	6.5500	-8.774%	61	11,992	-67.634%
2026-03-03	7.3500	7.3600	7.0700	7.1800	+8.788%	21	12,041	-70.474%
2026-02-27	6.8000	6.8000	6.4200	6.6000	-4.348%	59	12,044	-67.879%
2026-02-26	6.4500	6.9000	6.4500	6.9000	+10.400%	39	11,995	-69.275%
2026-02-25	6.8000	6.8000	6.2500	6.2500	-13.194%	26	12,036	-66.080%
2026-02-24	7.3500	7.3500	7.1900	7.2000	-1.370%	41	12,036	-70.556%
2026-02-23	6.9000	7.3000	6.9000	7.3000	+5.036%	44	12,007	-70.959%
2026-02-19	6.9600	7.0300	6.9500	6.9500	-7.947%	24	11,992	-69.496%
2026-02-13	7.3000	7.5500	7.3000	7.5500	+2.721%	7	11,971	-71.921%
2026-02-12	7.2000	7.4100	7.2000	7.3500	+8.889%	19	11,971	-71.156%
2026-02-11	7.0000	7.0000	6.7500	6.7500	+3.369%	2	11,966	-68.593%
2026-02-09	6.7500	6.7500	6.5300	6.5300	+2.673%	69	11,964	-67.534%
2026-02-06	6.8500	6.8500	6.3400	6.3600	-16.863%	175	11,912	-66.667%
2026-02-05	6.8900	7.9000	6.8900	7.6500	+15.909%	38	11,774	-72.288%
2026-02-04	6.9000	7.0500	6.5000	6.6000	-20.000%	153	11,756	-67.879%
2026-02-03	8.2500	8.4000	8.0000	8.2500	+3.125%	18	11,801	-74.303%
2026-02-02	8.2000	8.2000	7.6800	8.0000	-2.320%	7	11,806	-73.500%
2026-01-30	7.7700	8.2400	7.7700	8.1900	+4.331%	141	11,802	-74.115%
2026-01-29	7.8700	8.0300	7.8500	7.8500	+7.534%	62	11,897	-72.994%
2026-01-28	7.2000	7.3000	7.1300	7.3000	-1.351%	14	11,937	-70.959%
2026-01-27	7.6200	7.8000	7.4000	7.4000	-1.596%	21	11,946	-71.351%
2026-01-26	7.5500	7.5500	7.4500	7.5200	+2.313%	9	11,935	-71.809%
2026-01-23	7.0900	7.4000	6.9100	7.3500	+5.452%	31	11,926	-71.156%
2026-01-22	6.9500	7.0900	6.9500	6.9700	-5.170%	7	11,903	-69.584%
2026-01-21	7.3000	7.4500	7.0400	7.3500	-0.407%	30	11,900	-71.156%
2026-01-20	7.7000	7.7500	7.3800	7.3800	+4.681%	18	11,911	-71.274%
2026-01-16	7.6900	7.6900	7.0000	7.0500	-10.759%	564	12,400	-69.929%
2026-01-15	8.1000	8.1000	7.8200	7.9000	-5.728%	19	12,400	-73.165%
2026-01-14	8.4000	8.4000	8.3800	8.3800	+0.119%	7	12,399	-74.702%
2026-01-13	7.9000	8.3700	7.9000	8.3700	+9.269%	199	12,392	-74.671%
2026-01-12	7.6600	7.6600	7.6600	7.6600	-0.519%	1	12,233	-72.324%
2026-01-09	7.7900	7.7900	7.5000	7.7000	-1.911%	3,130	12,232	-72.468%
2026-01-08	8.0800	8.0800	7.8000	7.8500	+0.770%	30	9,218	-72.994%
2026-01-07	7.6100	7.7900	7.6100	7.7900	+2.500%	15	9,200	-72.786%
2026-01-06	7.7200	7.9000	7.6000	7.6000	-2.439%	1,048	9,186	-72.105%
2026-01-05	7.4500	7.7900	7.4500	7.7900	+3.867%	77	8,979	-72.786%
2026-01-02	7.4000	7.5000	7.4000	7.5000	-6.250%	48	8,906	-71.733%
2025-12-31	7.9300	8.0500	7.9000	8.0000	+2.960%	96	8,774	-73.500%
2025-12-30	7.6500	7.7900	7.5500	7.7700	+2.778%	514	8,774	-72.716%
2025-12-29	7.5000	7.5600	7.4700	7.5600	+0.265%	18	8,272	-71.958%
2025-12-26	7.5900	7.6500	7.5000	7.5400	-0.396%	96	8,254	-71.883%
2025-12-24	7.5700	7.5700	7.5700	7.5700	+0.398%	5	8,169	-71.995%
2025-12-23	7.6300	7.6300	7.5400	7.5400	+0.266%	31	8,169	-71.883%
2025-12-22	7.4000	7.5200	7.4000	7.5200	-2.968%	576	8,170	-71.809%
2025-12-19	7.9000	7.9000	7.7500	7.7500	-3.727%	19	7,657	-72.645%
2025-12-18	7.8600	8.1000	7.8500	8.0500	+2.287%	29	7,664	-73.665%
2025-12-17	7.6000	7.9200	7.6000	7.8700	+5.638%	548	7,636	-73.062%
2025-12-16	7.6000	7.6000	7.4500	7.4500	-1.585%	110	7,102	-71.544%
2025-12-15	7.4800	7.5700	7.4800	7.5700	+6.620%	19	7,101	-71.995%
2025-12-11	7.1000	7.1000	7.1000	7.1000	+3.650%	21	7,091	-70.141%
2025-12-10	6.8500	6.8500	6.8500	6.8500	+3.163%	163	7,090	-69.051%
2025-12-08	6.6900	6.7500	6.5000	6.6400	-3.066%	1,010	7,240	-68.072%
2025-12-05	6.9500	6.9500	6.8500	6.8500	-1.439%	3	7,246	-69.051%
2025-12-04	6.9500	6.9500	6.9500	6.9500	-2.933%	1	7,245	-69.496%
2025-12-03	7.3000	7.3000	7.1600	7.1600	-1.105%	8	7,246	-70.391%
2025-12-02	7.1000	7.2400	7.1000	7.2400	+0.277%	28	7,238	-70.718%
2025-12-01	7.4300	7.4300	7.1700	7.2200	-2.432%	27	7,233	-70.637%
2025-11-28	7.4000	7.4000	7.4000	7.4000	-2.632%	46	7,208	-71.351%
2025-11-26	7.6000	7.6700	7.6000	7.6000	-2.564%	53	7,150	-72.105%
2025-11-25	7.9000	7.9500	7.8000	7.8000	-2.378%	700	7,150	-72.821%
2025-11-21	8.1500	8.3000	7.9900	7.9900	-3.152%	10	7,305	-73.467%
2025-11-20	8.0800	8.2500	8.0000	8.2500	+8.553%	11	7,300	-74.303%
2025-11-19	7.6000	7.6000	7.6000	7.6000	+0.662%	1	7,301	-72.105%
2025-11-18	7.5500	7.5500	7.5500	7.5500	+2.027%	10	7,302	-71.921%
2025-11-17	7.2300	7.4000	7.2300	7.4000	+8.029%	77	7,302	-71.351%
2025-11-14	7.7200	7.7300	6.7000	6.8500	-4.062%	25	7,370	-69.051%
2025-11-13	6.6100	7.1400	6.6100	7.1400	+19.000%	25	7,370	-70.308%
2025-11-12	6.0900	6.0900	6.0000	6.0000	-2.439%	15	7,366	-64.667%
2025-11-11	6.2100	6.2100	6.1500	6.1500	+3.361%	16	7,358	-65.528%
2025-11-10	5.9500	5.9500	5.9500	5.9500	-6.299%	1	7,342	-64.370%
2025-11-07	6.3000	6.5000	6.3000	6.3500	+5.657%	24	7,341	-66.614%
2025-11-06	6.0000	6.0100	6.0000	6.0100	+9.273%	11	7,342	-64.725%
2025-11-05	5.3800	5.5000	5.3800	5.5000	+11.789%	2,019	7,341	-61.455%
2025-11-04	4.8500	4.9200	4.8500	4.9200	+11.818%	9	5,323	-56.911%
2025-11-03	4.3700	4.4000	4.3700	4.4000	-1.124%	2	5,326	-51.818%
2025-10-30	4.4800	4.4800	4.4500	4.4500	+4.706%	4	5,326	-52.360%
2025-10-29	4.2500	4.2500	4.2500	4.2500	+1.190%	70	5,326	-50.118%
2025-10-28	4.1700	4.2000	4.1700	4.2000	-3.670%	2	5,256	-49.524%
2025-10-27	4.2700	4.3600	4.2700	4.3600	-5.217%	47	5,211	-51.376%
2025-10-24	4.6200	4.6200	4.6000	4.6000	-3.766%	7	5,211	-53.913%
2025-10-23	4.4800	4.7800	4.4800	4.7800	+21.939%	5	5,207	-55.649%
2025-10-20	3.9000	3.9200	3.9000	3.9200	-3.922%	21	5,205	-45.918%
2025-10-16	4.0800	4.0800	4.0800	4.0800	+18.261%	25	5,204	-48.039%
2025-10-09	3.4300	3.5000	3.4300	3.4500	+1.471%	1,005	5,229	-38.551%
2025-10-08	3.4300	3.4300	3.4000	3.4000	-7.609%	6	5,106	-37.647%
2025-10-07	3.5500	3.6800	3.5500	3.6800	+9.524%	3	5,100	-42.391%
2025-10-06	3.3600	3.3600	3.3600	3.3600	-3.170%	10	5,100	-36.905%
2025-10-03	3.4000	3.4700	3.3800	3.4700	+0.580%	3	5,090	-38.905%
2025-10-02	3.4500	3.4500	3.4500	3.4500	-2.817%	1	5,091	-38.551%
2025-10-01	3.8000	3.8000	3.5500	3.5500	-11.250%	6	5,092	-40.282%
2025-09-29	4.0000	4.0000	4.0000	4.0000	-6.760%	1	5,098	-47.000%
2025-09-25	4.2900	4.2900	4.2900	4.2900	+10.000%	1	5,098	-50.583%
2025-09-24	3.9000	3.9000	3.9000	3.9000	+0.257%	3	5,097	-45.641%
2025-09-23	3.9000	3.9000	3.8900	3.8900	+2.368%	7	5,100	-45.501%
2025-09-22	3.8600	3.8600	3.7500	3.8000	-5.237%	11	5,101	-44.211%
2025-09-15	4.0100	4.0100	4.0100	4.0100	+0.250%	20	5,100	-47.132%
2025-09-12	4.0000	4.0000	3.9500	4.0000	-3.614%	4	5,100	-47.000%
2025-09-11	4.1500	4.1500	4.1500	4.1500	+2.469%	2	5,103	-48.916%
2025-09-10	4.0500	4.0500	4.0500	4.0500	-6.682%	5	5,105	-47.654%
2025-09-09	4.7000	4.7000	4.3400	4.3400	-9.015%	3	5,106	-51.152%
2025-09-08	4.7000	4.7700	4.7000	4.7700	-1.649%	9	5,107	-55.556%
2025-09-05	4.8500	4.8500	4.8500	4.8500	0.000%	1	5,114	-56.289%
2025-09-04	4.8500	4.8500	4.8500	4.8500	+1.253%	1	5,114	-56.289%
2025-09-02	4.9000	5.0500	4.7900	4.7900	+6.208%	8	5,114	-55.741%
2025-08-29	4.6700	4.6700	4.5100	4.5100	+10.000%	2	5,108	-52.993%
2025-08-28	4.1000	4.1000	4.1000	4.1000	-1.679%	1	5,108	-48.293%
2025-08-27	4.1000	4.1700	4.1000	4.1700	+0.482%	9	5,107	-49.161%
2025-08-25	4.1100	4.1500	4.1100	4.1500	-5.682%	2	5,109	-48.916%
2025-08-22	4.4000	4.4000	4.4000	4.4000	-2.655%	1	5,110	-51.818%
2025-08-21	4.5400	4.5400	4.5200	4.5200	+3.196%	81	5,110	-53.097%
2025-08-19	4.3800	4.3800	4.3800	4.3800	+10.606%	2	5,130	-51.598%
2025-08-18	4.0500	4.0500	3.9000	3.9600	-8.333%	19	5,132	-46.465%
2025-08-14	4.2900	4.3300	4.2900	4.3200	+2.857%	10	5,128	-50.926%
2025-08-13	4.2000	4.2000	4.2000	4.2000	0.000%	2	5,128	-49.524%
2025-08-12	4.2900	4.2900	4.2000	4.2000	-2.778%	11	5,126	-49.524%
2025-08-11	4.3200	4.3200	4.3200	4.3200	-6.087%	80	5,127	-50.926%
2025-08-08	4.6000	4.6000	4.6000	4.6000	+5.023%	6	5,207	-53.913%
2025-08-07	4.2800	4.3800	4.2700	4.3800	-1.573%	91	5,201	-51.598%
2025-08-06	4.5000	4.9000	4.4500	4.4500	+20.270%	34	5,120	-52.360%
2025-08-04	3.8000	3.8000	3.7000	3.7000	+3.352%	2	5,101	-42.703%
2025-07-31	3.3500	3.6600	3.3500	3.5800	+5.917%	55	5,102	-40.782%
2025-07-30	3.5000	3.5000	3.3800	3.3800	-4.789%	4	5,088	-37.278%
2025-07-29	3.6000	3.6000	3.2800	3.5500	+2.899%	5	5,092	-40.282%
2025-07-28	3.5700	3.5700	3.4500	3.4500	-16.465%	15	5,095	-38.551%
2025-07-23	4.2800	4.2800	4.1300	4.1300	-8.222%	4	5,107	-48.668%
2025-07-22	4.5000	4.5000	4.5000	4.5000	+0.223%	1	5,110	-52.889%
2025-07-18	4.4500	4.4900	4.3800	4.4900	-0.883%	28	5,109	-52.784%
2025-07-17	4.6000	4.6000	4.4700	4.5300	-3.617%	99	5,114	-53.201%
2025-07-16	4.6600	4.8200	4.6600	4.7000	-1.053%	14	5,023	-54.894%
2025-07-15	4.9000	4.9000	4.5500	4.7500	-10.714%	52	5,017	-55.368%
2025-07-14	5.3500	5.3500	5.3200	5.3200	-1.481%	10	5,035	-60.150%
2025-07-11	5.3800	5.4200	5.3500	5.4000	-2.174%	40	5,035	-60.741%
2025-07-10	5.4500	5.5200	5.2500	5.5200	+0.914%	134	5,029	-61.594%
2025-07-09	5.4700	5.4700	5.4700	5.4700	-5.852%	4	5,124	-61.243%
2025-07-08	5.9500	5.9500	5.7600	5.8100	-3.488%	18	5,124	-63.511%
2025-07-07	6.0000	6.0600	5.9700	6.0200	+3.436%	107	5,124	-64.784%
2025-07-03	5.8800	5.8800	5.8200	5.8200	-1.020%	3	5,052	-63.574%
2025-07-02	5.9000	5.9000	5.8800	5.8800	-3.130%	12	5,052	-63.946%
2025-07-01	6.0600	6.2000	6.0600	6.0700	+2.189%	32	5,053	-65.074%
2025-06-30	6.0000	6.0000	5.9000	5.9400	-4.502%	33	5,058	-64.310%
2025-06-27	6.0000	6.2500	6.0000	6.2200	+1.800%	249	5,082	-65.916%
2025-06-26	6.8500	6.8500	6.1100	6.1100	-4.680%	824	5,282	-65.303%
2025-06-25	6.3200	6.6500	6.3200	6.4100	-6.696%	74	4,494	-66.927%
2025-06-24	7.1200	7.1200	6.8000	6.8700	-6.276%	954	4,477	-69.141%
2025-06-23	6.9500	7.3300	6.9000	7.3300	+9.403%	34	3,679	-71.078%
2025-06-20	6.6300	6.7000	6.6300	6.7000	+0.752%	4	3,674	-68.358%
2025-06-18	6.8000	6.8000	6.6500	6.6500	-3.902%	2	3,676	-68.120%
2025-06-17	6.9500	6.9500	6.9200	6.9200	+0.875%	6	3,676	-69.364%
2025-06-16	7.1500	7.1500	6.8000	6.8600	-6.667%	34	3,678	-69.096%
2025-06-13	7.1900	7.4500	7.1900	7.3500	+6.061%	20	3,698	-71.156%
2025-06-12	6.9300	6.9300	6.9300	6.9300	+0.727%	2	3,694	-69.408%
2025-06-11	6.9500	6.9500	6.8800	6.8800	-2.962%	3	3,692	-69.186%
2025-06-10	7.1000	7.1000	7.0600	7.0900	-0.839%	23	3,692	-70.099%
2025-06-09	7.2000	7.2000	7.1500	7.1500	-3.769%	11	3,673	-70.350%
2025-06-06	7.4500	7.4500	7.3000	7.4300	-2.621%	174	3,662	-71.467%
2025-06-05	7.3500	7.6300	7.3500	7.6300	+6.713%	6	3,705	-72.215%
2025-06-04	7.1000	7.1500	7.1000	7.1500	0.000%	12	3,693	-70.350%
2025-06-03	7.5000	7.5000	7.1300	7.1500	-5.298%	200	3,693	-70.350%
2025-06-02	7.6600	7.6600	7.5500	7.5500	-4.430%	11	3,499	-71.921%
2025-05-30	7.9500	8.0500	7.8800	7.9000	+1.935%	46	3,502	-73.165%
2025-05-28	7.7500	7.7500	7.7500	7.7500	+3.059%	3	3,518	-72.645%
2025-05-27	7.6500	7.6500	7.5200	7.5200	-7.160%	3	3,518	-71.809%
2025-05-23	8.1000	8.1800	8.1000	8.1000	+3.979%	28	3,507	-73.827%
2025-05-22	7.7500	7.8300	7.7500	7.7900	-0.128%	22	3,507	-72.786%
2025-05-21	7.5000	7.8000	7.4500	7.8000	+2.632%	16	3,505	-72.821%
2025-05-20	7.5000	7.6000	7.5000	7.6000	+2.426%	24	3,494	-72.105%
2025-05-19	7.3000	7.4500	7.3000	7.4200	+0.270%	23	3,471	-71.429%
2025-05-16	7.5000	7.5000	7.2200	7.4000	-1.333%	16	3,467	-71.351%
2025-05-15	7.7500	8.0000	7.5000	7.5000	-3.226%	62	3,463	-71.733%
2025-05-14	7.0500	7.7500	7.0000	7.7500	-2.516%	70	3,460	-72.645%
2025-05-13	8.7000	8.7000	7.9300	7.9500	-11.667%	96	3,463	-73.333%
2025-05-12	9.1000	9.1000	9.0000	9.0000	-7.692%	62	3,454	-76.444%
2025-05-09	9.6000	9.9500	9.6000	9.7500	+2.094%	6	3,456	-78.256%
2025-05-08	9.7000	9.8000	9.5500	9.5500	-7.282%	5	3,454	-77.801%
2025-05-07	10.1900	10.3500	10.1000	10.3000	+4.569%	12	3,450	-79.417%
2025-05-06	9.9800	9.9900	9.8500	9.8500	+0.819%	825	3,441	-78.477%
2025-05-05	9.8000	9.9000	9.7700	9.7700	+2.842%	62	2,639	-78.301%
2025-05-02	9.8400	9.8400	9.5000	9.5000	-2.564%	34	2,589	-77.684%
2025-05-01	9.8900	9.9100	9.7500	9.7500	-6.699%	11	2,590	-78.256%
2025-04-30	10.8000	11.2300	10.4500	10.4500	+15.215%	77	2,583	-79.713%
2025-04-29	9.1700	9.2000	9.0700	9.0700	+1.341%	8	2,514	-76.626%
2025-04-28	8.9000	8.9500	8.9000	8.9500	-2.186%	2	2,513	-76.313%
2025-04-25	8.9400	9.3000	8.9400	9.1500	-2.660%	36	2,513	-76.831%
2025-04-24	9.5000	9.5000	9.4000	9.4000	-6.000%	10	2,523	-77.447%
2025-04-23	9.7500	10.0000	9.7500	10.0000	-9.091%	20	2,519	-78.800%
2025-04-22	11.0000	11.0000	11.0000	11.0000	-3.084%	10	2,516	-80.727%
2025-04-21	10.8100	11.3500	10.5000	11.3500	+7.583%	56	2,516	-81.322%
2025-04-17	10.7500	10.8700	10.4000	10.5500	-1.402%	36	2,464	-79.905%
2025-04-16	10.3500	10.7000	10.3000	10.7000	+7.000%	15	2,464	-80.187%
2025-04-15	9.9500	10.0500	9.9500	10.0000	-1.478%	11	2,450	-78.800%
2025-04-14	9.8400	10.2500	9.8000	10.1500	-1.456%	52	2,446	-79.113%
2025-04-11	10.5900	10.5900	10.3000	10.3000	-1.057%	20	2,437	-79.417%
2025-04-10	10.0500	10.5600	10.0000	10.4100	+9.579%	17	2,433	-79.635%
2025-04-09	11.3000	11.3000	9.4800	9.5000	-17.031%	45	2,432	-77.684%
2025-04-08	10.0500	11.4500	10.0500	11.4500	+4.186%	20	2,421	-81.485%
2025-04-07	12.7000	12.7000	10.9000	10.9900	-8.569%	517	2,435	-80.710%
2025-04-04	11.4500	12.5500	11.4500	12.0200	+10.783%	284	2,112	-82.363%
2025-04-03	10.9000	10.9200	10.8000	10.8500	+9.929%	11	2,058	-80.461%
2025-04-02	9.8700	9.8700	9.8700	9.8700	+0.203%	1	2,051	-78.521%
2025-04-01	9.9000	9.9000	9.7800	9.8500	-4.369%	15	2,050	-78.477%
2025-03-31	10.7000	10.7000	10.2500	10.3000	+1.478%	52	2,060	-79.417%
2025-03-28	10.1200	10.1500	9.9600	10.1500	+2.422%	8	2,024	-79.113%
2025-03-27	9.7600	9.9100	9.7600	9.9100	+3.337%	80	2,026	-78.607%
2025-03-26	9.3000	9.5900	9.3000	9.5900	+8.362%	11	2,009	-77.894%
2025-03-25	8.8500	8.8500	8.8500	8.8500	+2.907%	1	2,003	-76.045%
2025-03-24	8.6000	8.6000	8.6000	8.6000	-1.714%	1	2,003	-75.349%
2025-03-21	9.0000	9.0000	8.6500	8.7500	-6.217%	60	2,003	-75.771%
2025-03-20	9.3300	9.3300	9.3300	9.3300	-3.416%	1	1,994	-77.278%
2025-03-18	9.3500	9.6600	9.2000	9.6600	+9.773%	712	1,992	-78.054%
2025-03-17	8.8000	8.8000	8.8000	8.8000	-3.825%	1	1,284	-75.909%
2025-03-14	9.1700	9.1700	9.1500	9.1500	-3.072%	4	1,283	-76.831%
2025-03-13	9.4000	9.4400	9.4000	9.4400	+2.609%	11	1,271	-77.542%
2025-03-12	9.0000	9.2000	9.0000	9.2000	-8.092%	5	1,271	-76.957%
2025-03-11	10.3300	10.3300	9.9000	10.0100	-2.341%	14	1,271	-78.821%
2025-03-10	10.2400	10.4400	10.2400	10.2500	+4.061%	3	1,275	-79.317%
2025-03-07	10.1000	10.3700	9.8500	9.8500	-4.739%	44	1,276	-78.477%
2025-03-06	10.0300	10.3400	10.0300	10.3400	+4.444%	4	1,255	-79.497%
2025-03-05	9.7500	9.9000	9.7500	9.9000	+3.556%	3	1,255	-78.586%
2025-03-04	10.4600	10.4600	9.5600	9.5600	-4.876%	16	1,252	-77.824%
2025-03-03	9.5000	10.0500	9.5000	10.0500	+8.649%	305	1,256	-78.905%
2025-02-28	9.8000	9.8000	9.0500	9.2500	+2.664%	2,298	954	-77.081%
2025-02-27	8.0500	9.1000	8.0500	9.0100	+19.338%	527	1,342	-76.471%
2025-02-26	7.5000	7.7000	7.4000	7.5500	-17.935%	38	847	-71.921%
2025-02-25	9.3000	9.3000	9.1300	9.2000	+13.580%	11	856	-76.957%
2025-02-24	7.9900	8.2500	7.9900	8.1000	+1.250%	13	856	-73.827%
2025-02-21	7.5500	8.0000	7.5500	8.0000	+5.263%	24	860	-73.500%
2025-02-20	8.0000	8.1000	7.6000	7.6000	0.000%	16	860	-72.105%
2025-02-19	7.3500	7.7500	7.3500	7.6000	-3.185%	35	850	-72.105%
2025-02-18	7.9000	8.0200	7.8000	7.8500	-8.187%	164	862	-72.994%
2025-02-14	8.6300	8.6300	8.4500	8.5500	-6.147%	60	992	-75.205%
2025-02-13	9.4000	9.4000	9.0500	9.1100	-4.105%	10	992	-76.729%
2025-02-12	9.7200	9.8000	9.4500	9.5000	-8.654%	110	989	-77.684%
2025-02-11	10.1500	10.6500	10.1500	10.4000	+1.761%	293	923	-79.615%
2025-02-10	10.7900	10.7900	10.1700	10.2200	-9.558%	82	748	-79.256%
2025-02-07	11.2000	11.3000	11.2000	11.3000	-3.004%	26	709	-81.239%
2025-02-06	11.7000	11.7000	11.6500	11.6500	-3.159%	6	719	-81.803%
2025-02-05	12.0000	12.1000	11.9500	12.0300	-5.051%	15	713	-82.377%
2025-02-04	12.8100	12.8100	12.6500	12.6700	-4.015%	22	718	-83.268%
2025-02-03	13.2000	13.2000	13.2000	13.2000	+5.179%	1	698	-83.939%
2025-01-31	12.3700	12.5500	12.3700	12.5500	-1.953%	22	697	-83.108%
2025-01-30	13.1500	13.1500	12.8000	12.8000	-2.588%	37	697	-83.438%
2025-01-29	13.2000	13.2000	13.1400	13.1400	+1.077%	11	680	-83.866%
2025-01-28	13.0000	13.0000	13.0000	13.0000	+0.775%	1	675	-83.692%