Dark

SMCI20270115P35
SMCI Jan 15 2027 35.00 Put (SMCI270115P00035000)
option OPRA

EOD

Sep 17, 2026

3.95-21.315%(-1.07)1,043

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.5000	4.5000	3.9000	3.9500	-21.315%	1,043	8,271	0.000%
2026-09-16	5.0000	5.2200	4.9200	5.0200	-6.343%	26	7,367	-21.315%
2026-09-15	4.8800	5.3600	4.8800	5.3600	+9.388%	113	7,359	-26.306%
2026-09-14	5.1000	5.1000	4.7300	4.9000	+16.667%	97	7,323	-19.388%
2026-09-11	4.5000	4.5000	4.1800	4.2000	-11.579%	22	7,260	-5.952%
2026-09-10	4.6500	4.7600	4.6500	4.7500	+4.396%	56	7,265	-16.842%
2026-09-09	4.3900	4.5500	4.3900	4.5500	+8.076%	12	7,314	-13.187%
2026-09-08	4.1400	4.3000	4.1200	4.2100	-7.064%	268	7,316	-6.176%
2026-09-04	4.6700	4.6700	4.1400	4.5300	-6.982%	1,526	7,073	-12.804%
2026-09-03	5.3000	5.4100	4.8200	4.8700	-10.148%	87	7,073	-18.891%
2026-09-02	5.1000	5.7200	5.1000	5.4200	+1.689%	37	7,035	-27.122%
2026-09-01	5.7200	5.8000	5.3300	5.3300	+1.524%	125	6,916	-25.891%
2026-08-31	5.5900	5.6500	5.2500	5.2500	-1.869%	1,055	7,017	-24.762%
2026-08-28	5.2000	5.4400	5.2000	5.3500	+2.885%	43	7,441	-26.168%
2026-08-27	5.1000	5.3500	4.9600	5.2000	-6.306%	56	7,420	-24.038%
2026-08-26	5.4200	5.5500	5.3700	5.5500	+4.323%	40	7,392	-28.829%
2026-08-25	5.4300	5.4700	5.2500	5.3200	-16.220%	852	7,371	-25.752%
2026-08-24	6.0800	7.0000	6.0800	6.3500	+15.455%	102	7,523	-37.795%
2026-08-21	5.8000	5.9500	5.5000	5.5000	-8.333%	1,596	7,467	-28.182%
2026-08-20	5.4400	6.2000	5.4400	6.0000	+1.695%	52	6,781	-34.167%
2026-08-19	5.9000	5.9800	5.6700	5.9000	+2.787%	36	6,773	-33.051%
2026-08-18	6.0000	6.0500	5.6500	5.7400	+7.290%	54	6,767	-31.185%
2026-08-17	5.6300	5.6300	5.3500	5.3500	+3.282%	365	6,766	-26.168%
2026-08-14	5.3200	5.4500	5.1700	5.1800	-7.168%	111	6,764	-23.745%
2026-08-13	5.3000	5.5800	4.7500	5.5800	-1.239%	285	6,771	-29.211%
2026-08-12	7.0000	7.0000	5.6000	5.6500	-37.500%	78	6,917	-30.088%
2026-08-11	8.7200	9.0400	8.7200	9.0400	+2.494%	230	6,896	-56.305%
2026-08-10	8.4400	8.8500	8.4400	8.8200	-4.649%	35	6,896	-55.215%
2026-08-07	9.6000	9.6100	9.2500	9.2500	-7.500%	11	6,892	-57.297%
2026-08-06	10.0000	10.0000	10.0000	10.0000	+5.263%	2	6,883	-60.500%
2026-08-05	9.5000	9.5000	9.5000	9.5000	-2.564%	50	6,885	-58.421%
2026-08-04	9.8500	9.8500	9.7500	9.7500	-8.879%	51	6,885	-59.487%
2026-08-03	10.6400	10.7000	10.6000	10.7000	-9.399%	7	6,835	-63.084%
2026-07-30	11.8100	11.8100	11.8100	11.8100	+1.200%	3	6,831	-66.554%
2026-07-29	11.6700	11.6700	11.6700	11.6700	+2.458%	20	6,834	-66.153%
2026-07-28	11.3900	11.3900	11.3900	11.3900	+10.048%	1	6,834	-65.320%
2026-07-27	10.1500	10.6500	10.1500	10.3500	+2.475%	38	6,835	-61.836%
2026-07-24	10.0500	10.1000	10.0500	10.1000	+6.316%	31	6,847	-60.891%
2026-07-23	9.5000	9.5000	9.5000	9.5000	-5.847%	6	6,818	-58.421%
2026-07-22	10.5000	10.5000	9.6200	10.0900	-21.479%	35	6,818	-60.852%
2026-07-21	13.2000	13.2000	12.8500	12.8500	-4.815%	12	6,826	-69.261%
2026-07-20	13.5000	13.5000	13.5000	13.5000	-0.369%	2	6,824	-70.741%
2026-07-17	13.4800	13.5500	13.3500	13.5500	+3.435%	56	6,822	-70.849%
2026-07-16	12.7200	13.1000	12.7200	13.1000	+11.966%	11	6,835	-69.847%
2026-07-15	11.6000	11.8000	11.6000	11.7000	+2.722%	18	6,841	-66.239%
2026-07-14	11.3900	11.3900	11.3900	11.3900	-0.524%	5	6,838	-65.320%
2026-07-13	11.3300	11.4500	11.3300	11.4500	+3.714%	22	6,833	-65.502%
2026-07-10	11.0000	11.0400	11.0000	11.0400	-14.419%	7	6,812	-64.221%
2026-07-07	12.9500	12.9500	12.9000	12.9000	+8.403%	2	6,805	-69.380%
2026-07-06	12.0000	12.0000	11.9000	11.9000	-0.833%	5	6,805	-66.807%
2026-07-02	11.7200	12.0000	11.7200	12.0000	+4.076%	10	6,793	-67.083%
2026-07-01	11.5300	11.5300	11.5300	11.5300	+2.763%	1	6,793	-65.742%
2026-06-30	11.2200	11.2200	11.2200	11.2200	-2.857%	1	6,792	-64.795%
2026-06-29	10.2600	11.5500	10.2600	11.5500	+22.222%	102	6,791	-65.801%
2026-06-24	9.5800	9.5800	9.4500	9.4500	-0.526%	22	6,702	-58.201%
2026-06-23	9.5700	9.5700	9.0500	9.5000	+7.955%	77	6,712	-58.421%
2026-06-22	9.0000	9.2000	8.4500	8.8000	-19.266%	111	6,640	-55.114%
2026-06-18	10.9000	10.9000	10.9000	10.9000	+3.220%	3	6,618	-63.761%
2026-06-16	10.5600	10.5600	10.5600	10.5600	+3.024%	1	6,618	-62.595%
2026-06-15	10.2500	10.2500	10.2500	10.2500	-5.093%	10	6,607	-61.463%
2026-06-12	10.8000	10.8500	10.8000	10.8000	-6.736%	25	6,607	-63.426%
2026-06-11	11.3500	11.5800	11.3500	11.5800	+4.137%	10	6,607	-65.889%
2026-06-10	8.6300	11.1200	8.6300	11.1200	+55.524%	160	6,598	-64.478%
2026-06-09	6.7500	7.1500	6.7500	7.1500	+14.400%	24	6,517	-44.755%
2026-06-08	6.4700	6.5500	6.2500	6.2500	-6.994%	50	6,530	-36.800%
2026-06-05	6.3000	6.8000	6.3000	6.7200	+20.215%	42	6,515	-41.220%
2026-06-04	5.8500	5.9500	5.5900	5.5900	-4.444%	19	6,528	-29.338%
2026-06-03	5.7500	5.8500	5.7500	5.8500	+8.534%	3	6,519	-32.479%
2026-06-02	5.4700	5.5700	5.3900	5.3900	-7.069%	78	6,518	-26.716%
2026-06-01	6.2000	6.2000	5.8000	5.8000	-6.752%	9	6,484	-31.897%
2026-05-29	6.2300	6.3000	6.1500	6.2200	-11.143%	77	6,482	-36.495%
2026-05-28	7.2000	7.2000	6.6700	7.0000	-8.016%	2,445	6,468	-43.571%
2026-05-27	7.9500	7.9500	7.5500	7.6100	-1.169%	16	5,089	-48.095%
2026-05-26	7.7500	7.7500	7.7000	7.7000	-4.348%	46	5,087	-48.701%
2026-05-22	8.0500	8.0500	8.0500	8.0500	-11.441%	1	5,108	-50.932%
2026-05-21	9.0900	9.0900	9.0900	9.0900	+1.792%	1	5,108	-56.546%
2026-05-20	9.3600	9.3600	8.9300	8.9300	-7.461%	3	5,108	-55.767%
2026-05-15	9.7200	9.7200	9.6500	9.6500	+8.427%	21	5,108	-59.067%
2026-05-14	9.4400	9.4400	8.9000	8.9000	-2.732%	305	5,088	-55.618%
2026-05-13	9.0000	9.1500	9.0000	9.1500	-2.660%	31	4,784	-56.831%
2026-05-12	9.0000	9.4000	9.0000	9.4000	+4.561%	6	4,784	-57.979%
2026-05-11	8.3500	8.9900	8.1100	8.9900	+8.313%	41	4,784	-56.062%
2026-05-08	8.2400	8.3500	8.2400	8.3000	-5.143%	8	4,718	-52.410%
2026-05-07	8.3000	8.7500	8.0500	8.7500	+5.042%	29	4,719	-54.857%
2026-05-06	9.3900	9.3900	8.3000	8.3300	-27.565%	135	4,705	-52.581%
2026-04-24	11.5000	11.5000	11.5000	11.5000	+7.981%	6	4,604	-65.652%
2026-04-22	10.6000	10.6500	10.6000	10.6500	-1.934%	2	4,610	-62.911%
2026-04-21	10.8600	10.8600	10.8600	10.8600	-3.467%	203	4,697	-63.628%
2026-04-20	11.2500	11.2500	11.2500	11.2500	+2.273%	3	4,697	-64.889%
2026-04-17	10.9800	11.0900	10.9800	11.0000	-1.786%	17	4,700	-64.091%
2026-04-16	11.1000	11.2000	11.1000	11.2000	+0.358%	35	4,706	-64.732%
2026-04-15	11.1600	11.1600	11.1600	11.1600	-2.533%	20	4,706	-64.606%
2026-04-14	12.0000	12.0000	11.4500	11.4500	-9.127%	2	4,726	-65.502%
2026-04-13	12.6000	12.6000	12.6000	12.6000	-6.459%	15	4,726	-68.651%
2026-04-10	13.4700	13.4700	13.4700	13.4700	-7.866%	20	4,726	-70.676%
2026-04-01	14.6100	14.6200	14.6100	14.6200	-2.533%	3	4,726	-72.982%
2026-03-31	15.0000	15.0000	15.0000	15.0000	-7.692%	20	4,725	-73.667%
2026-03-30	16.2500	16.2500	16.2500	16.2500	+4.367%	2	4,725	-75.692%
2026-03-27	15.8000	15.8000	15.5700	15.5700	+5.203%	18	4,727	-74.631%
2026-03-26	14.8000	14.8000	14.8000	14.8000	+2.778%	1	4,737	-73.311%
2026-03-25	14.4500	14.4500	14.4000	14.4000	-7.395%	2	4,737	-72.569%
2026-03-23	16.8300	16.8300	15.4000	15.5500	-3.115%	8	4,737	-74.598%
2026-03-20	12.4500	16.0500	12.4500	16.0500	+69.841%	105	4,737	-75.389%
2026-03-18	9.4500	9.4500	9.4500	9.4500	-6.157%	20	4,761	-58.201%
2026-03-13	10.0500	10.1000	10.0500	10.0700	+1.717%	7	4,753	-60.775%
2026-03-12	10.0000	10.0000	9.9000	9.9000	+5.882%	3	4,747	-60.101%
2026-03-11	9.4500	9.4500	9.3500	9.3500	-3.109%	6	4,744	-57.754%
2026-03-10	9.6100	9.6900	9.6100	9.6500	-2.722%	3	4,738	-59.067%
2026-03-04	9.9200	9.9200	9.9200	9.9200	-4.155%	20	4,735	-60.181%
2026-03-03	10.4400	10.4400	10.3500	10.3500	+8.833%	3	4,735	-61.836%
2026-02-27	9.7000	9.7000	9.5100	9.5100	-3.255%	2	4,733	-58.465%
2026-02-26	9.8300	9.8300	9.8300	9.8300	+9.222%	1	4,734	-59.817%
2026-02-25	9.6300	9.6300	9.0000	9.0000	-12.621%	105	4,733	-56.111%
2026-02-23	10.3000	10.3000	10.3000	10.3000	+4.040%	1	4,733	-61.650%
2026-02-20	9.6800	9.9000	9.6100	9.9000	-1.688%	12	4,734	-60.101%
2026-02-19	10.0500	10.0700	9.8900	10.0700	-6.063%	6	4,732	-60.775%
2026-02-18	10.7200	10.7200	10.7200	10.7200	+1.611%	1	4,734	-63.153%
2026-02-12	10.5500	10.5500	10.5500	10.5500	+6.030%	1	4,734	-62.559%
2026-02-11	9.4300	10.0000	9.4300	9.9500	+6.417%	21	4,734	-60.302%
2026-02-06	9.4000	9.4000	9.3000	9.3500	-13.426%	5	4,733	-57.754%
2026-02-05	10.2800	10.8000	10.2800	10.8000	+8.543%	4	4,731	-63.426%
2026-02-04	9.4500	9.9500	9.4200	9.9500	-14.224%	11	4,730	-60.302%
2026-02-03	11.4700	11.6000	11.4000	11.6000	+4.693%	221	4,733	-65.948%
2026-01-29	11.0500	11.0800	11.0500	11.0800	+9.703%	6	4,543	-64.350%
2026-01-28	10.1000	10.1000	10.1000	10.1000	-4.717%	1	4,545	-60.891%
2026-01-27	10.6000	10.6000	10.6000	10.6000	+6.000%	1	4,545	-62.736%
2026-01-22	10.0300	10.0300	10.0000	10.0000	-4.671%	2	4,544	-60.500%
2026-01-21	10.2500	10.4900	10.2500	10.4900	-0.569%	9	4,546	-62.345%
2026-01-20	10.6500	10.9000	10.4000	10.5500	+4.767%	18	4,539	-62.559%
2026-01-16	10.9400	10.9400	10.0700	10.0700	-11.278%	68	4,508	-60.775%
2026-01-15	11.3500	11.3500	11.3500	11.3500	-3.814%	1	4,508	-65.198%
2026-01-14	11.7500	11.8000	11.6000	11.8000	+1.114%	33	4,507	-66.525%
2026-01-13	11.2900	11.7000	11.2900	11.6700	+2.729%	31	4,486	-66.153%
2026-01-08	11.3500	11.3600	11.3500	11.3600	+4.700%	2	4,467	-65.229%
2026-01-07	10.8500	10.8500	10.8500	10.8500	+0.930%	1	4,468	-63.594%
2026-01-05	10.7500	10.7500	10.7500	10.7500	+1.415%	10	4,457	-63.256%
2026-01-02	10.4000	10.6000	10.4000	10.6000	-5.442%	4	4,457	-62.736%
2025-12-31	11.1700	11.2100	11.1700	11.2100	+5.061%	21	4,458	-64.764%
2025-12-29	10.6500	10.6700	10.6500	10.6700	+0.660%	60	4,458	-62.980%
2025-12-26	10.6400	10.6400	10.6000	10.6000	-0.563%	23	4,468	-62.736%
2025-12-24	10.6600	10.6600	10.6600	10.6600	+0.566%	10	4,438	-62.946%
2025-12-23	10.6500	10.6800	10.6000	10.6000	+0.474%	12	4,438	-62.736%
2025-12-22	10.5000	10.5500	10.4300	10.5500	-2.765%	92	4,441	-62.559%
2025-12-19	10.8500	10.8500	10.8500	10.8500	-3.556%	7	4,426	-63.594%
2025-12-18	10.9000	11.2500	10.9000	11.2500	+1.902%	5	4,426	-64.889%
2025-12-17	10.7800	11.0400	10.7800	11.0400	+5.344%	3	4,426	-64.221%
2025-12-16	10.4300	10.5500	10.4300	10.4800	+0.769%	102	4,423	-62.309%
2025-12-15	10.0000	10.4000	10.0000	10.4000	+4.000%	42	4,523	-62.019%
2025-12-12	9.9300	10.0000	9.9200	10.0000	+6.383%	18	4,484	-60.500%
2025-12-10	9.5200	9.5500	9.4000	9.4000	-1.157%	195	4,484	-57.979%
2025-12-09	9.5100	9.5100	9.5100	9.5100	+2.811%	10	4,383	-58.465%
2025-12-08	9.3500	9.4500	9.2500	9.2500	-2.836%	13	4,393	-57.297%
2025-12-05	9.6000	9.7500	9.5000	9.5200	-5.743%	33	4,393	-58.508%
2025-12-03	10.1500	10.1500	10.1000	10.1000	+1.508%	4	4,390	-60.891%
2025-12-02	9.9500	9.9500	9.9500	9.9500	-0.896%	3	4,387	-60.302%
2025-12-01	10.0300	10.0400	10.0300	10.0400	-4.381%	20	4,390	-60.657%
2025-11-26	10.5000	10.5000	10.5000	10.5000	-4.545%	1	4,374	-62.381%
2025-11-25	11.1500	11.2600	11.0000	11.0000	+1.758%	35	4,374	-64.091%
2025-11-24	11.0700	11.0700	10.8000	10.8100	-3.482%	11	4,373	-63.460%
2025-11-21	11.0500	11.2000	11.0500	11.2000	-1.060%	5	4,374	-64.732%
2025-11-20	9.7200	11.3200	9.7200	11.3200	+6.994%	16	4,374	-65.106%
2025-11-19	10.3000	10.6300	10.2500	10.5800	+4.031%	14	4,365	-62.665%
2025-11-18	10.2700	10.2700	10.1700	10.1700	-2.865%	11	4,369	-61.160%
2025-11-17	10.0500	10.4700	10.0300	10.4700	+11.979%	39	4,368	-62.273%
2025-11-14	10.0500	10.0500	9.3500	9.3500	-4.103%	510	4,338	-57.754%
2025-11-13	9.4000	9.8000	9.4000	9.7500	+12.717%	46	3,835	-59.487%
2025-11-12	8.6000	8.6500	8.6000	8.6500	+0.581%	20	3,832	-54.335%
2025-11-11	8.8400	8.8400	8.6000	8.6000	+3.614%	6	3,832	-54.070%
2025-11-10	8.3000	8.3000	8.3000	8.3000	-8.389%	2	3,828	-52.410%
2025-11-07	8.7700	9.0600	8.7200	9.0600	+9.818%	52	3,827	-56.402%
2025-11-06	7.9500	8.2500	7.9500	8.2500	+5.769%	1,102	3,829	-52.121%
2025-11-05	7.5500	7.8000	7.5500	7.8000	+20.000%	5	2,729	-49.359%
2025-10-31	6.5000	6.5000	6.5000	6.5000	+3.339%	3	2,734	-39.231%
2025-10-30	6.4500	6.4500	6.2900	6.2900	+4.659%	15	2,734	-37.202%
2025-10-28	6.0100	6.0100	6.0100	6.0100	-3.840%	1	2,744	-34.276%
2025-10-27	6.2500	6.2500	6.2500	6.2500	-3.846%	1	2,745	-36.800%
2025-10-24	6.5000	6.5000	6.5000	6.5000	-4.412%	1	2,745	-39.231%
2025-10-23	6.5000	6.8000	6.5000	6.8000	+5.754%	8	2,744	-41.912%
2025-10-22	6.4300	6.4300	6.4300	6.4300	+14.821%	1	2,737	-38.569%
2025-10-21	5.6000	5.6000	5.6000	5.6000	-7.438%	10	2,737	-29.464%
2025-10-17	6.1000	6.1000	6.0500	6.0500	+2.542%	8	2,737	-34.711%
2025-10-16	5.9000	5.9000	5.9000	5.9000	+3.873%	4	2,745	-33.051%
2025-10-14	5.6800	5.6800	5.6800	5.6800	+3.273%	1	2,741	-30.458%
2025-10-13	5.5000	5.5000	5.5000	5.5000	+8.911%	1	2,742	-28.182%
2025-10-09	5.0500	5.0500	5.0500	5.0500	+1.610%	1	2,743	-21.782%
2025-10-08	5.0000	5.0000	4.9200	4.9700	-3.495%	23	2,743	-20.523%
2025-10-06	5.1000	5.1500	5.1000	5.1500	+3.414%	7	2,744	-23.301%
2025-10-03	4.9800	4.9800	4.9800	4.9800	-3.113%	1	2,747	-20.683%
2025-10-01	5.4500	5.4500	5.1000	5.1400	-12.137%	90	2,747	-23.152%
2025-09-29	6.0000	6.0000	5.8500	5.8500	-8.594%	12	2,681	-32.479%
2025-09-26	6.4000	6.4000	6.4000	6.4000	+3.226%	1	2,685	-38.281%
2025-09-25	6.3000	6.3000	6.1500	6.2000	+5.983%	17	2,685	-36.290%
2025-09-24	5.8600	5.8600	5.8500	5.8500	-1.182%	4	2,701	-32.479%
2025-09-23	5.7700	5.9200	5.7000	5.9200	+1.197%	3	2,698	-33.277%
2025-09-22	5.8500	5.8500	5.8500	5.8500	-0.171%	1	2,698	-32.479%
2025-09-18	6.0000	6.0000	5.8600	5.8600	-3.934%	4	2,698	-32.594%
2025-09-17	6.1000	6.1000	6.1000	6.1000	+2.521%	351	2,698	-35.246%
2025-09-16	5.9300	5.9500	5.9300	5.9500	+0.507%	2	2,384	-33.613%
2025-09-15	6.0300	6.0300	5.9200	5.9200	+0.339%	2	2,384	-33.277%
2025-09-12	5.9200	5.9200	5.8100	5.9000	-4.221%	14	2,384	-33.051%
2025-09-11	6.2200	6.2200	6.1600	6.1600	+1.818%	2	2,398	-35.877%
2025-09-10	6.0500	6.0500	6.0500	6.0500	-6.202%	20	2,397	-34.711%
2025-09-09	6.6300	6.6300	6.4500	6.4500	-8.250%	2	2,397	-38.760%
2025-09-08	6.9600	7.0300	6.9600	7.0300	+0.429%	16	2,396	-43.812%
2025-09-05	6.8400	7.1000	6.8400	7.0000	+2.339%	22	2,380	-43.571%
2025-08-29	6.7500	6.8400	6.7500	6.8400	+12.131%	9	2,354	-42.251%
2025-08-28	6.1000	6.1000	6.1000	6.1000	-3.021%	2	2,354	-35.246%
2025-08-26	6.2500	6.2900	6.2500	6.2900	+1.452%	3	2,354	-37.202%
2025-08-25	6.2000	6.2000	6.2000	6.2000	-1.899%	1	2,352	-36.290%
2025-08-22	6.4000	6.4000	6.3200	6.3200	-4.676%	2	2,353	-37.500%
2025-08-21	6.6300	6.6300	6.6300	6.6300	-2.500%	81	2,354	-40.422%
2025-08-20	6.8500	7.0000	6.7700	6.8000	+5.426%	684	2,405	-41.912%
2025-08-19	6.3000	6.4500	6.3000	6.4500	+4.032%	3	1,740	-38.760%
2025-08-15	6.2000	6.2000	6.2000	6.2000	+1.639%	1	1,741	-36.290%
2025-08-13	6.0800	6.1000	6.0800	6.1000	-4.984%	2	1,741	-35.246%
2025-08-11	6.1500	6.4200	6.1500	6.4200	-3.748%	2	1,741	-38.474%
2025-08-08	6.6800	6.6800	6.6700	6.6700	+5.873%	2	1,740	-40.780%
2025-08-07	6.1500	6.3000	6.1500	6.3000	-2.022%	11	1,741	-37.302%
2025-08-06	6.8700	6.8900	6.4300	6.4300	+20.865%	97	1,740	-38.569%
2025-08-05	5.4000	5.5000	5.3000	5.3200	+1.527%	22	1,759	-25.752%
2025-08-04	5.3500	5.3500	5.2400	5.2400	+6.288%	32	1,780	-24.618%
2025-07-31	5.0800	5.1200	4.9300	4.9300	+0.612%	13	1,790	-19.878%
2025-07-30	4.9500	4.9500	4.8300	4.9000	-1.010%	9	1,790	-19.388%
2025-07-29	4.8500	4.9500	4.7500	4.9500	+7.609%	33	1,799	-20.202%
2025-07-28	5.1100	5.1100	4.6000	4.6000	-19.861%	38	1,802	-14.130%
2025-07-25	5.7400	5.7400	5.7400	5.7400	-1.880%	1	1,805	-31.185%
2025-07-24	5.8500	5.8500	5.8500	5.8500	-0.847%	1	1,805	-32.479%
2025-07-23	6.1000	6.1000	5.9000	5.9000	-5.600%	22	1,805	-33.051%
2025-07-21	6.0500	6.2500	6.0500	6.2500	-5.303%	4	1,806	-36.800%
2025-07-15	6.7500	6.7500	6.5800	6.6000	-11.647%	15	1,805	-40.152%
2025-07-11	7.5000	7.5000	7.4700	7.4700	-2.353%	15	1,818	-47.122%
2025-07-10	7.5000	7.6500	7.5000	7.6500	-2.548%	17	1,813	-48.366%
2025-07-09	7.8500	7.8500	7.8500	7.8500	-4.268%	2	1,804	-49.682%
2025-07-07	8.2000	8.2000	8.2000	8.2000	+2.500%	1	1,806	-51.829%
2025-07-03	8.0000	8.0000	8.0000	8.0000	-2.081%	9	1,806	-50.625%
2025-07-02	8.2500	8.2500	8.1700	8.1700	-1.090%	3	1,806	-51.652%
2025-07-01	8.2600	8.2600	8.2600	8.2600	+1.350%	40	1,807	-52.179%
2025-06-30	8.0000	8.1500	8.0000	8.1500	-2.745%	12	1,799	-51.534%
2025-06-27	8.3300	8.4500	8.3000	8.3800	+1.208%	16	1,811	-52.864%
2025-06-26	8.5000	8.5000	8.2000	8.2800	-5.909%	33	1,816	-52.295%
2025-06-25	8.8500	9.0000	8.7500	8.8000	-6.878%	13	1,837	-55.114%
2025-06-24	9.4500	9.4500	9.4500	9.4500	-4.545%	5	1,842	-58.201%
2025-06-23	9.2600	9.9500	9.2600	9.9000	+8.079%	71	1,843	-60.101%
2025-06-20	9.1500	9.1600	9.1500	9.1600	+1.778%	10	1,843	-56.878%
2025-06-18	9.0000	9.0000	9.0000	9.0000	-4.459%	3	1,847	-56.111%
2025-06-17	9.4200	9.4200	9.4200	9.4200	+1.509%	1	1,847	-58.068%
2025-06-16	9.6000	9.6000	9.1100	9.2800	-7.200%	113	1,846	-57.435%
2025-06-13	9.7000	10.0000	9.7000	10.0000	+4.167%	24	1,953	-60.500%
2025-06-12	9.6000	9.6000	9.6000	9.6000	+0.524%	6	1,960	-58.854%
2025-06-11	9.3600	9.6000	9.3600	9.5500	-0.417%	32	1,966	-58.639%
2025-06-10	9.5800	9.6800	9.5800	9.5900	-0.622%	83	1,990	-58.811%
2025-06-09	9.6500	9.6500	9.6500	9.6500	-3.500%	3	2,069	-59.067%
2025-06-06	9.9500	10.0000	9.9500	10.0000	-1.381%	30	2,067	-60.500%
2025-06-05	9.8500	10.1400	9.8500	10.1400	+5.625%	8	2,082	-61.045%
2025-06-04	9.5900	9.6000	9.5800	9.6000	-1.740%	25	2,069	-58.854%
2025-06-03	9.7700	9.7700	9.7700	9.7700	-5.604%	21	2,069	-59.570%
2025-06-02	10.3500	10.3500	10.3500	10.3500	-3.721%	1	2,059	-61.836%
2025-05-30	10.6000	10.7500	10.6000	10.7500	+6.647%	52	2,059	-63.256%
2025-05-27	10.3900	10.3900	10.0800	10.0800	-6.667%	41	2,084	-60.813%
2025-05-23	10.8500	11.0000	10.8000	10.8000	+4.046%	96	2,073	-63.426%
2025-05-22	10.3500	10.3800	10.3500	10.3800	-0.670%	20	2,073	-61.946%
2025-05-21	10.0000	10.4500	9.9000	10.4500	+2.956%	17	2,061	-62.201%
2025-05-20	10.0000	10.1700	10.0000	10.1500	+2.010%	34	2,049	-61.084%
2025-05-19	9.8000	9.9500	9.7500	9.9500	+1.531%	28	2,038	-60.302%
2025-05-16	9.7000	9.8500	9.5900	9.8000	-4.390%	188	2,024	-59.694%
2025-05-15	10.3500	10.6000	10.0000	10.2500	+1.485%	17	2,031	-61.463%
2025-05-14	8.5000	10.3000	8.5000	10.1000	-5.519%	188	2,027	-60.891%
2025-05-13	11.1500	11.1500	10.6900	10.6900	-10.917%	31	2,064	-63.050%
2025-05-12	11.8500	12.0000	11.8200	12.0000	-5.882%	22	2,078	-67.083%
2025-05-08	12.9000	12.9000	12.6500	12.7500	-4.135%	169	2,077	-69.020%
2025-05-07	13.3000	13.3000	13.3000	13.3000	+2.229%	3	2,029	-70.301%
2025-05-05	12.9800	13.0200	12.9800	13.0100	+4.080%	5	2,030	-69.639%
2025-05-02	12.7600	12.8900	12.5000	12.5000	-7.063%	124	2,025	-68.400%
2025-05-01	13.4100	13.4500	13.4100	13.4500	-4.610%	10	2,034	-70.632%
2025-04-30	14.1000	14.1000	14.1000	14.1000	+17.794%	1	2,024	-71.986%
2025-04-29	11.8500	11.9700	11.8500	11.9700	+2.308%	5	2,024	-67.001%
2025-04-28	11.7000	11.9500	11.7000	11.7000	-5.263%	5	2,023	-66.239%
2025-04-25	12.2500	12.3500	11.9000	12.3500	+2.066%	72	2,024	-68.016%
2025-04-24	12.2500	12.2500	12.1000	12.1000	-6.202%	2	2,015	-67.355%
2025-04-23	12.6900	12.9000	12.6900	12.9000	-6.859%	33	2,015	-69.380%
2025-04-22	13.8500	13.8500	13.8500	13.8500	-5.461%	3	2,031	-71.480%
2025-04-21	14.2000	14.6500	14.2000	14.6500	+6.778%	26	2,033	-73.038%
2025-04-16	13.5000	13.7200	13.5000	13.7200	+6.357%	15	2,035	-71.210%
2025-04-15	12.9000	12.9000	12.9000	12.9000	-2.050%	1	2,025	-69.380%
2025-04-14	12.5000	13.2000	12.5000	13.1700	-2.082%	117	2,025	-70.008%
2025-04-11	13.2800	13.6500	13.2800	13.4500	0.000%	210	2,024	-70.632%
2025-04-10	13.1500	13.4500	13.1500	13.4500	+7.514%	7	2,023	-70.632%
2025-04-09	14.0000	14.2500	12.5100	12.5100	-14.491%	5	2,021	-68.425%
2025-04-08	13.3000	14.6300	12.9500	14.6300	+3.759%	6	2,020	-73.001%
2025-04-07	15.7600	15.9700	14.0000	14.1000	-8.560%	23	2,021	-71.986%
2025-04-04	15.7300	16.3900	15.4200	15.4200	+10.064%	350	2,036	-74.384%
2025-04-03	14.0800	14.1000	13.7400	14.0100	+8.185%	62	2,051	-71.806%
2025-04-02	13.0000	13.0000	12.7000	12.9500	+0.388%	23	1,990	-69.498%
2025-04-01	12.9700	13.1000	12.7800	12.9000	-2.273%	20	1,982	-69.380%
2025-03-31	13.6800	13.7300	13.2000	13.2000	-0.377%	38	1,970	-70.076%
2025-03-28	12.6000	13.3500	12.6000	13.2500	+2.317%	120	1,970	-70.189%
2025-03-27	12.7100	13.0000	12.7100	12.9500	+4.016%	6	1,950	-69.498%
2025-03-26	11.9900	12.4500	11.9900	12.4500	+7.886%	707	1,945	-68.273%
2025-03-25	11.5500	11.5500	11.5400	11.5400	+2.578%	16	1,240	-65.771%
2025-03-24	11.5100	11.5800	11.2500	11.2500	-1.747%	50	1,239	-64.889%
2025-03-21	11.7000	11.8000	11.4500	11.4500	-5.372%	20	1,266	-65.502%
2025-03-20	12.1000	12.1000	12.1000	12.1000	+0.833%	2	1,273	-67.355%
2025-03-19	12.1000	12.1000	11.9200	12.0000	-8.745%	8	1,275	-67.083%
2025-03-18	12.1600	13.1500	12.1600	13.1500	+11.252%	2	1,276	-69.962%
2025-03-14	11.8000	11.8200	11.8000	11.8200	-5.817%	14	1,275	-66.582%
2025-03-13	12.3500	12.5500	12.3500	12.5500	+4.583%	5	1,273	-68.526%
2025-03-12	11.7800	12.0000	11.7800	12.0000	-4.988%	2	1,273	-67.083%
2025-03-11	12.9500	13.0400	12.6300	12.6300	-2.995%	6	1,275	-68.725%
2025-03-10	13.0200	13.0200	13.0200	13.0200	-3.627%	1	1,274	-69.662%
2025-03-07	13.2500	13.5100	13.0000	13.5100	+2.660%	18	1,274	-70.762%
2025-03-06	13.1000	13.1600	12.9700	13.1600	+2.813%	16	1,263	-69.985%
2025-03-05	12.7000	12.8000	12.7000	12.8000	+2.811%	11	1,263	-69.141%
2025-03-04	13.2000	13.6500	12.4500	12.4500	-7.778%	5	1,262	-68.273%
2025-03-03	12.6000	13.5000	12.5000	13.5000	+11.111%	27	1,261	-70.741%
2025-02-28	12.3000	12.3000	11.9700	12.1500	+2.359%	116	1,257	-67.490%
2025-02-27	10.7400	11.8700	10.7400	11.8700	+19.899%	531	1,260	-66.723%
2025-02-26	9.6000	9.9300	9.5000	9.9000	-14.655%	72	1,147	-60.101%
2025-02-25	11.1000	11.7800	11.1000	11.6000	+11.538%	38	1,141	-65.948%
2025-02-24	10.5800	10.5800	10.3400	10.4000	+0.971%	10	1,158	-62.019%
2025-02-21	9.6500	10.3000	9.6500	10.3000	+5.102%	36	1,157	-61.650%
2025-02-20	10.1000	10.3000	9.7400	9.8000	-2.196%	33	1,146	-59.694%
2025-02-19	9.8000	10.0200	9.1400	10.0200	-1.183%	123	1,160	-60.579%
2025-02-18	9.8000	10.4500	9.8000	10.1400	-7.818%	124	1,072	-61.045%
2025-02-14	11.1000	11.1300	10.9500	11.0000	-6.383%	28	985	-64.091%
2025-02-13	12.4800	12.4800	11.7000	11.7500	-2.893%	23	985	-66.383%
2025-02-12	12.6000	12.6000	12.1000	12.1000	-10.104%	68	995	-67.355%
2025-02-11	13.3500	13.5000	13.1900	13.4600	+2.748%	10	997	-70.654%
2025-02-10	13.6500	13.6500	13.1000	13.1000	-4.029%	3	995	-69.847%
2025-02-07	14.5500	14.5500	13.6500	13.6500	-15.480%	26	994	-71.062%
2025-02-04	16.1500	16.1500	16.1500	16.1500	-2.711%	2	986	-75.542%
2025-02-03	16.6000	16.6000	16.6000	16.6000	+0.302%	1	986	-76.205%
2025-01-30	16.5500	16.5500	16.5500	16.5500	0.000%	2	986	-76.133%
2025-01-29	16.5500	16.5500	16.5500	16.5500	+0.121%	40	986	-76.133%
2025-01-28	16.5300	16.5300	16.5300	16.5300	+15.352%	9	946	-76.104%
2025-01-24	14.3300	14.3300	14.3300	14.3300	-1.512%	4	955	-72.435%
2025-01-23	14.5500	14.5500	14.5500	14.5500	+0.902%	1	954	-72.852%
2025-01-16	14.4100	14.4200	14.4100	14.4200	-1.570%	9	954	-72.607%
2025-01-14	14.6500	14.6500	14.6500	14.6500	-1.941%	86	963	-73.038%
2025-01-13	15.2000	15.2500	14.9400	14.9400	+7.405%	8	920	-73.561%
2025-01-10	13.9100	13.9100	13.9100	13.9100	+3.113%	4	912	-71.603%
2025-01-07	13.6800	13.6800	13.3600	13.4900	+1.811%	4	910	-70.719%
2025-01-06	13.0000	13.3000	13.0000	13.2500	-5.357%	39	926	-70.189%
2025-01-03	14.0000	14.0000	14.0000	14.0000	-5.660%	54	926	-71.786%
2024-12-31	14.8400	14.8400	14.8400	14.8400	-0.469%	1	898	-73.383%
2024-12-30	14.9100	14.9100	14.9100	14.9100	+2.123%	1	898	-73.508%
2024-12-27	14.6000	14.6000	14.4500	14.6000	+5.036%	26	897	-72.945%
2024-12-26	13.9000	13.9000	13.9000	13.9000	-5.055%	11	894	-71.583%
2024-12-23	14.6400	14.6400	14.6400	14.6400	-0.880%	5	883	-73.019%
2024-12-20	14.7700	14.7700	14.7700	14.7700	-0.539%	4	883	-73.257%
2024-12-19	14.8500	14.8500	14.8500	14.8500	+1.712%	1	879	-73.401%
2024-12-16	14.5000	14.6000	14.4000	14.6000	+2.313%	57	830	-72.945%
2024-12-13	14.2000	14.2900	14.0500	14.2700	+2.662%	128	830	-72.320%
2024-12-11	14.1000	14.1200	13.9000	13.9000	+4.276%	3	828	-71.583%
2024-12-10	13.1000	13.3300	13.0000	13.3300	+6.640%	15	828	-70.368%
2024-12-09	12.2000	12.5000	12.1900	12.5000	-3.101%	14	835	-68.400%
2024-12-06	12.8300	12.9900	12.8300	12.9000	-2.642%	8	843	-69.380%
2024-12-05	13.3000	13.3000	13.2500	13.2500	+0.379%	2	842	-70.189%
2024-12-04	13.6000	13.6000	13.2000	13.2000	-3.084%	69	841	-70.076%
2024-12-03	13.1000	13.9500	12.8000	13.6200	0.000%	48	844	-70.999%
2024-12-02	14.6200	14.6200	13.4500	13.6200	-8.591%	51	828	-70.999%
2024-11-27	15.3700	15.3700	14.8000	14.9000	-0.667%	28	812	-73.490%
2024-11-26	15.0000	15.0000	15.0000	15.0000	+1.215%	11	812	-73.667%
2024-11-25	14.7500	14.8500	14.7500	14.8200	-4.633%	23	802	-73.347%
2024-11-22	15.5500	15.5500	15.5400	15.5400	-9.651%	62	792	-74.582%
2024-11-20	17.4500	17.4500	17.2000	17.2000	+0.585%	11	792	-77.035%
2024-11-19	18.1000	18.1000	16.5000	17.1000	-14.500%	453	782	-76.901%
2024-11-18	20.0000	20.0000	20.0000	20.0000	-6.977%	3	630	-80.250%
2024-11-15	21.2500	21.5000	21.2500	21.5000	+5.083%	36	630	-81.628%
2024-11-14	20.5000	20.6000	19.9800	20.4600	+10.000%	36	632	-80.694%
2024-11-12	18.6000	18.6000	18.6000	18.6000	+8.836%	1	651	-78.763%