Dark

SMCI20270115P40
SMCI Jan 15 2027 40.00 Put (SMCI270115P00040000)
option OPRA

EOD

Sep 17, 2026

6.38-18.726%(-1.47)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.7500	6.7500	6.2500	6.3800	-18.726%	263	6,824	0.000%
2026-09-16	7.8500	8.1000	7.8500	7.8500	-7.101%	25	6,702	-18.726%
2026-09-15	8.0500	8.4500	8.0500	8.4500	+7.643%	65	6,680	-24.497%
2026-09-14	7.7600	7.9500	7.5000	7.8500	+15.103%	75	6,644	-18.726%
2026-09-11	6.6500	7.1000	6.6500	6.8200	-10.026%	429	6,619	-6.452%
2026-09-10	7.4600	7.5800	7.3200	7.5800	+5.132%	20	6,611	-15.831%
2026-09-09	7.0000	7.2100	6.9000	7.2100	+9.242%	25	6,624	-11.512%
2026-09-08	6.6000	6.7700	6.5000	6.6000	-8.714%	85	6,630	-3.333%
2026-09-04	7.5000	7.5000	6.6600	7.2300	-7.898%	118	6,543	-11.757%
2026-09-03	8.6500	8.6500	7.6200	7.8500	-7.101%	42	6,543	-18.726%
2026-09-02	8.0000	8.6000	7.9000	8.4500	-0.588%	81	6,540	-24.497%
2026-09-01	8.8800	8.8800	8.2500	8.5000	+4.167%	82	6,536	-24.941%
2026-08-31	8.7200	8.7200	8.1500	8.1600	+4.615%	45	6,459	-21.814%
2026-08-27	7.6800	8.0500	7.6800	7.8000	-7.473%	104	6,421	-18.205%
2026-08-26	8.2500	8.5500	8.2000	8.4300	+2.555%	72	6,515	-24.318%
2026-08-25	8.5500	8.5500	8.1700	8.2200	-12.553%	4	6,503	-22.384%
2026-08-24	10.0500	10.0600	9.4000	9.4000	+6.818%	36	6,502	-32.128%
2026-08-21	8.8000	8.8000	8.8000	8.8000	-2.439%	2	6,502	-27.500%
2026-08-20	8.4500	9.4000	8.1000	9.0200	+4.157%	143	6,500	-29.268%
2026-08-19	8.9500	8.9500	8.6600	8.6600	+1.287%	8	6,516	-26.328%
2026-08-18	8.6000	9.0800	8.4000	8.5500	+1.183%	249	6,511	-25.380%
2026-08-17	8.1000	8.5100	8.1000	8.4500	+5.625%	29	6,321	-24.497%
2026-08-14	8.1000	8.1000	7.9300	8.0000	-1.720%	19	6,299	-20.250%
2026-08-13	7.8500	8.1500	7.3000	8.1400	-4.235%	364	6,284	-21.622%
2026-08-12	9.3500	9.6000	8.5000	8.5000	-31.452%	60	6,095	-24.941%
2026-08-11	12.4500	12.4500	12.3500	12.4000	+2.479%	61	6,134	-48.548%
2026-08-10	12.1200	12.1200	12.1000	12.1000	-8.333%	3	6,075	-47.273%
2026-08-04	13.6400	13.6400	13.1500	13.2000	-11.883%	6	6,075	-51.667%
2026-07-31	14.9800	14.9800	14.9800	14.9800	-3.355%	7	6,072	-57.410%
2026-07-29	15.5000	15.5000	15.5000	15.5000	+5.514%	1	6,072	-58.839%
2026-07-28	14.7600	14.7600	14.6900	14.6900	+2.727%	8	6,073	-56.569%
2026-07-27	14.2500	14.3000	14.2500	14.3000	+4.380%	4	6,076	-55.385%
2026-07-24	13.7000	13.7000	13.7000	13.7000	+3.396%	1	6,076	-53.431%
2026-07-22	13.6700	13.6700	13.2000	13.2500	-24.716%	74	6,076	-51.849%
2026-07-20	17.6000	17.6000	17.6000	17.6000	+3.590%	1	6,039	-63.750%
2026-07-16	16.5100	17.0100	16.5100	16.9900	+8.424%	9	6,038	-62.448%
2026-07-15	15.7000	16.0200	15.6700	15.6700	+2.285%	16	6,041	-59.285%
2026-07-13	15.2200	15.3200	15.2200	15.3200	+2.819%	2	6,045	-58.355%
2026-07-10	14.9000	14.9000	14.9000	14.9000	-9.422%	3	6,044	-57.181%
2026-07-07	16.4500	16.4500	16.4500	16.4500	+0.920%	10	6,044	-61.216%
2026-07-02	16.3000	16.3000	16.3000	16.3000	+4.823%	1	6,054	-60.859%
2026-07-01	15.3500	15.5500	15.3000	15.5500	+5.281%	17	6,054	-58.971%
2026-06-30	14.9000	14.9000	14.7700	14.7700	-3.211%	100	6,058	-56.804%
2026-06-29	13.8900	15.2600	13.8900	15.2600	+9.705%	32	6,158	-58.191%
2026-06-26	13.5200	13.9100	13.5200	13.9100	+2.733%	61	6,187	-54.134%
2026-06-25	13.3500	13.5400	13.1500	13.5400	-0.074%	56	6,186	-52.880%
2026-06-24	12.6000	13.5500	12.6000	13.5500	+6.358%	22	6,135	-52.915%
2026-06-23	12.3500	12.7400	12.3500	12.7400	+6.167%	14	6,115	-49.922%
2026-06-22	11.9600	12.1000	11.9600	12.0000	-15.254%	20	6,116	-46.833%
2026-06-18	14.1500	14.1600	14.1500	14.1600	-1.324%	51	6,116	-54.944%
2026-06-16	14.2600	14.5200	14.2600	14.3500	-0.692%	7	6,116	-55.540%
2026-06-12	14.3000	14.4500	14.0500	14.4500	+4.257%	33	6,092	-55.848%
2026-06-11	15.0600	15.2100	13.8500	13.8600	-4.083%	34	6,092	-53.968%
2026-06-10	11.8000	14.4500	11.8000	14.4500	+45.226%	17	6,081	-55.848%
2026-06-09	9.9000	10.4300	9.8800	9.9500	+14.368%	70	6,077	-35.879%
2026-06-08	8.6000	9.1000	8.6000	8.7000	-7.051%	147	6,036	-26.667%
2026-06-05	8.7500	9.5200	8.7500	9.3600	+18.481%	31	6,103	-31.838%
2026-06-04	8.2500	8.2500	7.7800	7.9000	-3.659%	12	6,105	-19.241%
2026-06-03	7.7000	8.3000	7.6700	8.2000	+9.772%	328	6,101	-22.195%
2026-06-02	7.7500	7.9000	7.3500	7.4700	-7.320%	71	5,983	-14.592%
2026-06-01	8.6000	8.6000	8.0600	8.0600	-6.821%	256	5,966	-20.844%
2026-05-29	9.4000	9.4000	8.4500	8.6500	-11.100%	902	5,861	-26.243%
2026-05-28	9.7000	9.7300	9.1800	9.7300	-7.333%	172	6,166	-34.430%
2026-05-27	10.8000	10.8000	10.5000	10.5000	-3.137%	103	6,053	-39.238%
2026-05-26	10.5500	10.8400	10.5500	10.8400	-2.780%	50	6,056	-41.144%
2026-05-22	11.5000	11.5500	11.1500	11.1500	-9.497%	1,992	6,033	-42.780%
2026-05-21	12.1200	12.3200	12.1200	12.3200	+1.233%	2	5,813	-48.214%
2026-05-20	12.1700	12.1700	12.1700	12.1700	-11.362%	1	5,813	-47.576%
2026-05-18	13.7300	13.7300	13.7300	13.7300	+10.726%	1	5,813	-53.532%
2026-05-13	12.4000	12.4000	12.4000	12.4000	+9.251%	2	5,813	-48.548%
2026-05-11	11.3200	11.3500	11.3200	11.3500	-1.304%	37	5,813	-43.789%
2026-05-08	12.4000	12.4000	11.5000	11.5000	-5.505%	29	5,828	-44.522%
2026-05-07	11.4000	12.2000	11.4000	12.1700	+5.004%	10	5,803	-47.576%
2026-05-06	12.3300	12.6600	11.5900	11.5900	-25.226%	17	5,810	-44.953%
2026-05-05	15.5000	15.5000	15.5000	15.5000	-3.727%	5	5,817	-58.839%
2026-04-30	16.1000	16.1000	16.1000	16.1000	+8.637%	1	5,817	-60.373%
2026-04-24	14.8200	14.8200	14.8200	14.8200	+4.735%	2	5,816	-56.950%
2026-04-21	14.1500	14.1500	14.1500	14.1500	-3.082%	1	5,819	-54.912%
2026-04-17	14.6000	14.6000	14.6000	14.6000	-2.276%	5	5,819	-56.301%
2026-04-16	15.5000	15.5000	14.9400	14.9400	-4.046%	265	5,814	-57.296%
2026-04-14	15.4000	15.6500	15.4000	15.5700	-9.634%	12	5,939	-59.024%
2026-04-10	17.2300	17.2300	17.2300	17.2300	-7.366%	8	5,930	-62.972%
2026-04-08	18.6000	18.6000	18.6000	18.6000	-4.074%	1	5,922	-65.699%
2026-04-07	19.3900	19.3900	19.3900	19.3900	+3.413%	2	5,923	-67.096%
2026-04-06	18.7500	18.7500	18.7500	18.7500	-5.063%	1	5,924	-65.973%
2026-03-31	19.7500	19.7500	19.7500	19.7500	-2.853%	40	5,925	-67.696%
2026-03-30	20.3300	20.3300	20.3300	20.3300	+2.315%	1	5,965	-68.618%
2026-03-23	21.8000	21.8000	19.6000	19.8700	+3.114%	65	5,966	-67.891%
2026-03-20	19.3000	19.5500	19.2500	19.2700	+41.172%	22	5,951	-66.892%
2026-03-19	13.6500	13.6500	13.6500	13.6500	+5.405%	6	5,969	-53.260%
2026-03-16	12.9500	12.9500	12.9500	12.9500	-6.835%	2	5,963	-50.734%
2026-03-13	13.9000	13.9000	13.9000	13.9000	+3.731%	1	5,963	-54.101%
2026-03-12	13.4500	13.4500	13.4000	13.4000	+3.077%	3	5,964	-52.388%
2026-03-11	13.0000	13.0000	13.0000	13.0000	+1.562%	1	5,964	-50.923%
2026-03-10	12.8000	12.8000	12.8000	12.8000	-1.158%	1	5,963	-50.156%
2026-03-09	12.9500	12.9500	12.9500	12.9500	-1.521%	1	5,962	-50.734%
2026-03-05	12.5000	13.1500	12.5000	13.1500	+1.544%	9	6,046	-51.483%
2026-03-04	13.0000	13.0000	12.9300	12.9500	-4.779%	13	6,046	-50.734%
2026-03-03	13.6000	13.6000	13.6000	13.6000	+3.030%	4	6,057	-53.088%
2026-03-02	13.2000	13.3500	13.1500	13.2000	+0.380%	104	6,053	-51.667%
2026-02-26	13.1000	13.1500	13.1000	13.1500	+7.085%	3	6,053	-51.483%
2026-02-25	12.4000	12.4000	12.2800	12.2800	-9.706%	4	6,051	-48.046%
2026-02-24	13.6000	13.6000	13.6000	13.6000	+3.817%	2	6,051	-53.088%
2026-02-20	13.1000	13.1000	13.1000	13.1000	-3.321%	1	6,053	-51.298%
2026-02-19	13.5000	13.7400	13.2000	13.5500	-7.192%	47	6,053	-52.915%
2026-02-18	14.1000	14.6000	14.1000	14.6000	+3.915%	189	6,058	-56.301%
2026-02-13	13.9000	14.0500	13.9000	14.0500	+0.861%	2	5,991	-54.591%
2026-02-12	13.9000	14.0500	13.9000	13.9300	+3.955%	159	5,991	-54.200%
2026-02-11	13.4000	13.4000	13.4000	13.4000	+6.349%	2	6,068	-52.388%
2026-02-10	12.6000	12.6000	12.6000	12.6000	-0.552%	10	6,070	-49.365%
2026-02-09	12.8500	12.8500	12.6500	12.6700	+2.095%	3	6,060	-49.645%
2026-02-06	13.6000	13.6000	12.4100	12.4100	-13.217%	18	6,062	-48.590%
2026-02-05	13.0000	14.3000	13.0000	14.3000	+7.277%	42	6,074	-55.385%
2026-02-04	12.7500	13.3300	12.6500	13.3300	-11.133%	32	6,033	-52.138%
2026-02-03	15.1700	15.1700	15.0000	15.0000	+1.010%	221	6,065	-57.467%
2026-02-02	14.8200	14.8500	14.8000	14.8500	-0.134%	562	5,846	-57.037%
2026-01-30	14.8700	14.8700	14.8700	14.8700	+2.552%	1	5,297	-57.095%
2026-01-29	14.5500	14.5500	14.5000	14.5000	+2.837%	4	5,296	-56.000%
2026-01-28	13.6000	14.1000	13.6000	14.1000	0.000%	24	5,292	-54.752%
2026-01-26	14.1000	14.1000	14.1000	14.1000	+6.015%	1	5,268	-54.752%
2026-01-22	13.3000	13.3000	13.1500	13.3000	-4.317%	20	5,269	-52.030%
2026-01-21	13.2500	13.9000	13.2500	13.9000	0.000%	8	5,250	-54.101%
2026-01-20	14.0500	14.0500	13.9000	13.9000	-9.799%	3	5,244	-54.101%
2026-01-15	15.4100	15.4100	15.4100	15.4100	-0.900%	1	5,243	-58.598%
2026-01-14	15.5500	15.5500	15.5500	15.5500	+8.438%	2	5,242	-58.971%
2026-01-12	14.3300	14.3500	14.3300	14.3400	-0.417%	31	5,240	-55.509%
2026-01-09	14.4000	14.4000	14.4000	14.4000	0.000%	1	5,256	-55.694%
2026-01-06	14.4000	14.4000	14.4000	14.4000	+1.911%	1	5,255	-55.694%
2026-01-05	14.1300	14.1300	14.1300	14.1300	+0.929%	10	5,244	-54.848%
2026-01-02	14.0000	14.0000	14.0000	14.0000	-5.724%	20	5,244	-54.429%
2025-12-31	14.7700	14.9000	14.7700	14.8500	+3.484%	16	5,249	-57.037%
2025-12-30	14.3500	14.3500	14.3300	14.3500	+1.990%	6	5,249	-55.540%
2025-12-29	14.0700	14.0700	14.0700	14.0700	-0.915%	1	5,251	-54.655%
2025-12-26	14.2100	14.2200	14.2000	14.2000	+0.353%	3	5,250	-55.070%
2025-12-24	14.1500	14.1500	14.1500	14.1500	+1.799%	7	5,240	-54.912%
2025-12-22	13.8500	13.9400	13.8500	13.9000	-1.767%	30	5,240	-54.101%
2025-12-19	14.1500	14.1500	14.1500	14.1500	-4.714%	2	5,219	-54.912%
2025-12-18	14.8500	14.8500	14.8500	14.8500	+1.992%	1	5,217	-57.037%
2025-12-17	14.5600	14.5600	14.5600	14.5600	+4.598%	1	5,216	-56.181%
2025-12-16	13.9200	13.9200	13.9200	13.9200	+1.384%	1	5,215	-54.167%
2025-12-15	13.7100	13.7300	13.7100	13.7300	+9.055%	2	5,214	-53.532%
2025-12-09	12.5900	12.5900	12.5900	12.5900	+1.124%	1	5,216	-49.325%
2025-12-08	12.4500	12.4500	12.4500	12.4500	-3.712%	3	5,217	-48.755%
2025-12-04	12.9300	12.9300	12.9300	12.9300	-3.866%	2	5,214	-50.657%
2025-12-03	13.4500	13.4500	13.4500	13.4500	-2.888%	3	5,212	-52.565%
2025-11-26	13.8500	13.8500	13.8500	13.8500	-1.773%	2	5,207	-53.935%
2025-11-25	14.1000	14.1000	14.1000	14.1000	-1.879%	10	5,207	-54.752%
2025-11-21	14.9000	14.9000	14.3700	14.3700	-3.232%	2	5,217	-55.602%
2025-11-20	12.9300	14.8500	12.9300	14.8500	+13.968%	44	5,215	-57.037%
2025-11-18	13.5500	13.7600	13.0300	13.0300	-1.660%	125	5,241	-51.036%
2025-11-17	12.9500	13.2500	12.9500	13.2500	+2.317%	14	5,241	-51.849%
2025-11-14	12.9500	12.9600	12.9500	12.9500	-0.918%	5	5,235	-50.734%
2025-11-13	12.4500	13.0700	12.4500	13.0700	+8.917%	39	5,230	-51.186%
2025-11-12	11.7500	12.0000	11.7500	12.0000	+5.727%	25	5,224	-46.833%
2025-11-11	11.3000	11.5000	11.3000	11.3500	+2.252%	8	5,223	-43.789%
2025-11-10	11.0700	11.2000	11.0700	11.1000	-7.113%	68	5,220	-42.523%
2025-11-07	11.8000	12.1100	11.5300	11.9500	+5.940%	23	5,175	-46.611%
2025-11-06	10.7700	11.2800	10.6800	11.2800	+7.943%	124	5,173	-43.440%
2025-11-05	10.2500	10.4500	10.2500	10.4500	+12.366%	21	5,157	-38.947%
2025-11-04	9.2600	9.3000	9.2400	9.3000	+10.846%	10	5,136	-31.398%
2025-10-30	8.3900	8.3900	8.3900	8.3900	+2.945%	1	5,129	-23.957%
2025-10-29	8.1500	8.1500	8.1500	8.1500	+0.617%	12	5,128	-21.718%
2025-10-28	8.0800	8.1000	8.0800	8.1000	-3.571%	6	5,140	-21.235%
2025-10-27	8.5000	8.5000	8.4000	8.4000	-6.040%	4	5,148	-24.048%
2025-10-24	8.9400	8.9400	8.9400	8.9400	-2.932%	1	5,148	-28.635%
2025-10-23	8.7800	9.2100	8.5800	9.2100	+21.184%	133	5,148	-30.727%
2025-10-20	7.6000	7.6000	7.6000	7.6000	-7.430%	2	5,217	-16.053%
2025-10-17	8.3100	8.3100	8.2100	8.2100	+7.602%	2	5,218	-22.290%
2025-10-16	7.6200	7.6300	7.6200	7.6300	-1.421%	10	5,216	-16.383%
2025-10-15	7.6500	7.7400	7.6500	7.7400	-0.769%	4	5,226	-17.571%
2025-10-14	7.7000	7.8000	7.7000	7.8000	+6.849%	103	5,223	-18.205%
2025-10-13	7.5500	7.5500	7.3000	7.3000	-7.006%	15	5,136	-12.603%
2025-10-10	7.8400	7.9500	7.8400	7.8500	+15.611%	43	5,141	-18.726%
2025-10-09	6.9000	6.9000	6.7900	6.7900	-0.147%	3	5,115	-6.038%
2025-10-08	6.8000	6.8000	6.8000	6.8000	-5.817%	1	5,116	-6.176%
2025-10-07	7.2200	7.2200	7.2200	7.2200	+1.547%	2	5,118	-11.634%
2025-10-06	6.8400	7.1300	6.8400	7.1100	-2.869%	3	5,118	-10.267%
2025-10-03	7.0000	7.3200	7.0000	7.3200	+1.245%	5	5,119	-12.842%
2025-10-01	7.5000	7.5000	7.2300	7.2300	-11.614%	88	5,120	-11.757%
2025-09-30	8.1200	8.1800	8.1200	8.1800	-2.036%	4	5,097	-22.005%
2025-09-29	8.3500	8.3500	8.3500	8.3500	+4.375%	4	5,101	-23.593%
2025-09-24	8.0000	8.0000	8.0000	8.0000	0.000%	5	5,104	-20.250%
2025-09-23	8.0500	8.0500	8.0000	8.0000	-1.599%	5	5,109	-20.250%
2025-09-19	8.1300	8.1300	8.1300	8.1300	-2.401%	1	5,110	-21.525%
2025-09-18	8.3300	8.3300	8.3300	8.3300	-1.653%	1	5,111	-23.409%
2025-09-17	8.4700	8.4700	8.4700	8.4700	+0.355%	1	5,111	-24.675%
2025-09-16	8.4400	8.4400	8.4400	8.4400	+1.687%	1	5,111	-24.408%
2025-09-15	8.4000	8.4000	8.3000	8.3000	+1.220%	489	5,110	-23.133%
2025-09-12	8.2200	8.2200	8.2000	8.2000	-4.094%	4	5,108	-22.195%
2025-09-11	8.6500	8.6500	8.5000	8.5500	-4.576%	501	5,110	-25.380%
2025-09-09	9.3400	9.3400	8.9600	8.9600	-7.150%	4	5,110	-28.795%
2025-09-08	9.4000	9.6500	9.4000	9.6500	-0.515%	2,503	5,113	-33.886%
2025-09-05	9.7000	9.7000	9.7000	9.7000	+0.207%	1	3,690	-34.227%
2025-09-04	9.6500	9.7800	9.6500	9.6800	-3.682%	15	3,690	-34.091%
2025-09-02	10.0500	10.0700	10.0500	10.0500	+7.487%	5	3,692	-36.517%
2025-08-29	8.7100	9.3500	8.7100	9.3500	+9.357%	6	3,691	-31.765%
2025-08-28	8.5000	8.5500	8.5000	8.5500	-1.724%	2	3,691	-25.380%
2025-08-26	8.7000	8.7000	8.7000	8.7000	+2.959%	1	3,691	-26.667%
2025-08-25	8.7500	8.7500	8.4500	8.4500	-2.874%	65	3,691	-24.497%
2025-08-22	8.8500	8.8500	8.7000	8.7000	-6.952%	35	3,691	-26.667%
2025-08-21	9.1500	9.3500	9.1500	9.3500	+0.322%	81	3,668	-31.765%
2025-08-20	9.6000	9.6000	9.3200	9.3200	+10.952%	3	3,663	-31.545%
2025-08-19	8.4000	8.4000	8.4000	8.4000	+3.321%	1	3,660	-24.048%
2025-08-18	8.1400	8.1400	8.1300	8.1300	-4.353%	2	3,660	-21.525%
2025-08-14	8.7000	8.7500	8.5000	8.5000	+0.592%	44	3,659	-24.941%
2025-08-13	8.4500	8.5500	8.3500	8.4500	-1.515%	37	3,673	-24.497%
2025-08-12	8.5800	8.5800	8.5800	8.5800	+0.823%	1	3,700	-25.641%
2025-08-11	8.8000	8.8900	8.5100	8.5100	-6.893%	28	3,700	-25.029%
2025-08-08	8.5900	9.1400	8.5900	9.1400	+5.057%	15	3,690	-30.197%
2025-08-07	8.4000	8.7000	8.4000	8.7000	-1.695%	35	3,688	-26.667%
2025-08-06	9.3000	9.4100	8.7500	8.8500	+22.917%	61	3,697	-27.910%
2025-08-05	7.0000	7.4000	7.0000	7.2000	-0.552%	23	3,680	-11.389%
2025-08-04	7.2000	7.2400	7.1500	7.2400	-5.852%	10	3,679	-11.878%
2025-08-01	7.7500	7.7500	7.5000	7.6900	+10.647%	611	3,677	-17.035%
2025-07-31	6.5300	6.9500	6.5300	6.9500	+4.511%	18	3,999	-8.201%
2025-07-30	6.6000	6.6500	6.6000	6.6500	-2.493%	6	4,007	-4.060%
2025-07-29	6.6500	6.8200	6.6000	6.8200	+1.791%	39	4,001	-6.452%
2025-07-28	7.1800	7.1800	6.7000	6.7000	-11.958%	47	4,004	-4.776%
2025-07-25	7.7900	7.8000	7.6100	7.6100	-1.169%	5	4,000	-16.163%
2025-07-24	7.7000	7.7000	7.7000	7.7000	-4.348%	1	4,000	-17.143%
2025-07-23	8.2600	8.2600	8.0500	8.0500	-6.613%	18	3,999	-20.745%
2025-07-22	8.7500	8.7500	8.5500	8.6200	+5.122%	5	3,997	-25.986%
2025-07-21	8.0000	8.2200	8.0000	8.2000	-2.959%	198	3,997	-22.195%
2025-07-17	8.5500	8.5500	8.4500	8.4500	-2.425%	11	3,986	-24.497%
2025-07-16	9.0000	9.0000	8.6600	8.6600	-1.029%	4	3,977	-26.328%
2025-07-15	9.3200	9.3200	8.7000	8.7500	-10.987%	316	3,973	-27.086%
2025-07-14	9.8300	9.8300	9.8300	9.8300	+0.306%	4	3,949	-35.097%
2025-07-11	9.8000	9.8000	9.8000	9.8000	-0.102%	6	3,953	-34.898%
2025-07-10	9.9000	9.9100	9.7500	9.8100	+0.102%	111	3,957	-34.964%
2025-07-09	10.3500	10.3500	9.8000	9.8000	-6.220%	102	3,977	-34.898%
2025-07-08	10.4500	10.4500	10.4500	10.4500	-5.000%	5	3,976	-38.947%
2025-07-07	10.8000	11.0000	10.8000	11.0000	+3.481%	7	3,976	-42.000%
2025-07-02	10.8700	10.8700	10.6300	10.6300	-2.208%	12	3,976	-39.981%
2025-07-01	11.0000	11.0000	10.8700	10.8700	+2.162%	25	3,974	-41.306%
2025-06-30	10.9900	10.9900	10.4500	10.6400	-3.273%	32	3,979	-40.038%
2025-06-27	10.9200	11.0700	10.9200	11.0000	+2.804%	27	3,984	-42.000%
2025-06-26	10.8700	10.9300	10.7000	10.7000	-5.727%	38	3,990	-40.374%
2025-06-25	11.5000	11.7100	11.3500	11.3500	-6.584%	9	4,019	-43.789%
2025-06-24	12.7300	12.7300	12.1500	12.1500	-5.447%	21	4,018	-47.490%
2025-06-23	12.4000	12.8500	12.1200	12.8500	+8.530%	26	4,023	-50.350%
2025-06-20	11.6500	11.8400	11.6500	11.8400	-1.333%	16	4,025	-46.115%
2025-06-18	12.0000	12.0000	12.0000	12.0000	-1.720%	2	4,028	-46.833%
2025-06-17	12.2100	12.2100	12.2100	12.2100	+0.909%	3	4,028	-47.748%
2025-06-16	12.0000	12.1000	12.0000	12.1000	-5.172%	21	4,025	-47.273%
2025-06-13	12.6000	12.9000	12.6000	12.7600	+4.078%	50	4,036	-50.000%
2025-06-12	12.5500	12.5500	12.1800	12.2600	+0.082%	12	4,036	-47.961%
2025-06-11	12.1100	12.2500	12.0500	12.2500	-1.606%	7	4,041	-47.918%
2025-06-10	12.5000	12.5000	12.4500	12.4500	+0.403%	4	4,040	-48.755%
2025-06-09	12.4500	12.4500	12.4000	12.4000	-2.439%	10	4,038	-48.548%
2025-06-06	12.6600	12.7100	12.6600	12.7100	-2.231%	4	4,041	-49.803%
2025-06-05	13.0000	13.0000	13.0000	13.0000	+6.732%	2	4,043	-50.923%
2025-06-04	12.1800	12.1800	12.1800	12.1800	-2.560%	1	4,043	-47.619%
2025-06-03	12.4300	12.5200	12.4300	12.5000	-5.087%	8	4,043	-48.960%
2025-06-02	13.4800	13.4800	13.1700	13.1700	-1.716%	13	4,043	-51.557%
2025-05-30	13.6500	13.7600	13.4000	13.4000	+0.752%	34	4,042	-52.388%
2025-05-29	13.2400	13.3000	13.2400	13.3000	+1.141%	23	4,049	-52.030%
2025-05-28	13.4000	13.4000	13.1500	13.1500	0.000%	2	4,049	-51.483%
2025-05-27	13.0000	13.1500	12.9000	13.1500	-6.406%	23	4,048	-51.483%
2025-05-23	13.6500	14.0500	13.6500	14.0500	+6.038%	6	4,047	-54.591%
2025-05-22	13.2200	13.2500	13.2200	13.2500	+2.396%	2	4,047	-51.849%
2025-05-21	12.7000	12.9400	12.7000	12.9400	-1.221%	2	4,046	-50.696%
2025-05-20	12.6500	13.1000	12.6500	13.1000	+2.987%	43	4,047	-51.298%
2025-05-19	12.6000	12.7200	12.6000	12.7200	-0.235%	7	4,067	-49.843%
2025-05-16	12.3300	12.7500	12.3300	12.7500	-1.923%	210	4,067	-49.961%
2025-05-15	13.0500	13.5000	12.8500	13.0000	-0.230%	42	4,168	-50.923%
2025-05-14	12.0000	13.1200	12.0000	13.0300	-6.795%	353	4,166	-51.036%
2025-05-13	14.4600	14.4600	13.9800	13.9800	-8.508%	19	3,841	-54.363%
2025-05-12	15.2800	15.2800	15.2800	15.2800	-6.716%	2	3,841	-58.246%
2025-05-09	16.4500	16.4500	16.3800	16.3800	-1.916%	4	3,841	-61.050%
2025-05-07	16.7000	16.7000	16.7000	16.7000	-3.746%	1	3,841	-61.796%
2025-04-30	17.2000	17.4100	17.2000	17.3500	+14.901%	8	3,841	-63.228%
2025-04-29	15.3000	15.3000	15.0500	15.1000	+1.003%	5	3,841	-57.748%
2025-04-28	14.9000	14.9500	14.9000	14.9500	-1.320%	3	3,840	-57.324%
2025-04-25	15.0500	15.1500	15.0500	15.1500	-1.174%	16	3,843	-57.888%
2025-04-24	15.7400	15.7400	15.3300	15.3300	-6.809%	19	3,842	-58.382%
2025-04-23	16.5000	16.5000	15.8500	16.4500	-4.913%	20	3,844	-61.216%
2025-04-22	17.8200	17.8200	17.3000	17.3000	-3.244%	2	3,844	-63.121%
2025-04-21	17.3000	18.0000	17.3000	17.8800	+4.257%	27	3,843	-64.318%
2025-04-17	17.5000	17.5000	17.1500	17.1500	-0.580%	11	3,834	-62.799%
2025-04-16	16.8500	17.2500	16.2500	17.2500	+5.828%	181	3,834	-63.014%
2025-04-15	16.3000	16.3000	16.3000	16.3000	-1.212%	3	3,928	-60.859%
2025-04-14	16.0500	16.5000	16.0500	16.5000	+0.304%	21	3,926	-61.333%
2025-04-11	16.4500	16.4500	16.4500	16.4500	-0.604%	2	3,906	-61.216%
2025-04-10	16.4500	17.0000	16.4500	16.5500	+6.774%	26	3,905	-61.450%
2025-04-09	15.5000	15.5000	15.5000	15.5000	-6.061%	1	3,905	-58.839%
2025-04-08	16.1500	16.5000	16.1500	16.5000	-7.873%	128	3,904	-61.333%
2025-04-07	17.4200	18.0800	17.4200	17.9100	-4.785%	33	4,001	-64.377%
2025-04-04	19.3400	19.3400	18.8100	18.8100	+7.179%	322	4,020	-66.082%
2025-04-03	17.4500	17.5500	17.4500	17.5500	+9.688%	30	3,971	-63.647%
2025-04-02	16.0000	16.0000	16.0000	16.0000	-0.929%	1	4,000	-60.125%
2025-04-01	16.3000	16.3000	16.1500	16.1500	-4.097%	2	3,999	-60.495%
2025-03-31	16.8400	16.8400	16.8400	16.8400	+2.683%	10	3,998	-62.114%
2025-03-28	16.2000	16.5000	16.2000	16.4000	+1.172%	10	4,008	-61.098%
2025-03-27	16.0000	16.2100	15.9000	16.2100	+3.910%	26	4,006	-60.642%
2025-03-26	14.5000	15.6500	14.5000	15.6000	+7.216%	24	3,983	-59.103%
2025-03-25	14.0000	14.5500	14.0000	14.5500	+2.465%	16	3,978	-56.151%
2025-03-24	14.4800	14.7500	14.2000	14.2000	-0.491%	13	3,963	-55.070%
2025-03-21	14.4700	14.4700	14.2700	14.2700	-7.157%	6	3,954	-55.291%
2025-03-18	15.3700	15.3700	15.3700	15.3700	+5.274%	1	3,954	-58.491%
2025-03-17	14.9500	14.9500	14.6000	14.6000	-2.667%	20	3,953	-56.301%
2025-03-14	15.0000	15.0000	15.0000	15.0000	-4.762%	2	3,936	-57.467%
2025-03-13	15.3900	15.7500	15.3900	15.7500	+6.997%	9	3,936	-59.492%
2025-03-12	14.9000	14.9000	14.7200	14.7200	-11.592%	3	3,936	-56.658%
2025-03-10	16.0000	16.6500	16.0000	16.6500	+1.216%	7	3,935	-61.682%
2025-03-07	16.5500	16.6700	16.4500	16.4500	-0.784%	30	3,940	-61.216%
2025-03-06	15.8500	16.5800	15.8500	16.5800	+0.181%	6	3,925	-61.520%
2025-03-04	16.4900	16.5500	16.4900	16.5500	+0.303%	14	3,924	-61.450%
2025-03-03	15.6200	16.5000	15.6200	16.5000	+7.984%	41	3,935	-61.333%
2025-02-28	15.2000	15.5500	15.0500	15.2800	+11.208%	38	3,919	-58.246%
2025-02-27	13.3000	13.9000	13.3000	13.7400	+9.482%	487	3,928	-53.566%
2025-02-26	12.4400	12.7100	12.0000	12.5500	-16.110%	531	4,243	-49.163%
2025-02-25	14.1900	14.9600	14.1900	14.9600	+15.611%	100	3,773	-57.353%
2025-02-24	13.4000	13.4000	12.9400	12.9400	+1.490%	35	3,793	-50.696%
2025-02-21	12.0000	12.7500	12.0000	12.7500	+4.082%	84	3,759	-49.961%
2025-02-20	12.3400	12.7600	12.2000	12.2500	+1.240%	16	3,724	-47.918%
2025-02-19	11.8900	12.7500	11.6800	12.1000	-6.129%	43	3,722	-47.273%
2025-02-18	12.6300	12.8900	12.2200	12.8900	-3.518%	33	3,710	-50.504%
2025-02-14	13.7100	13.8200	13.3600	13.3600	-9.116%	84	3,676	-52.246%
2025-02-13	15.4800	15.4800	14.5800	14.7000	-3.543%	34	3,676	-56.599%
2025-02-12	15.7500	15.7500	14.8000	15.2400	-8.358%	23	3,699	-58.136%
2025-02-11	16.4000	16.6300	16.2500	16.6300	+3.937%	41	3,695	-61.636%
2025-02-10	17.1000	17.1000	15.6700	16.0000	-9.091%	125	3,705	-60.125%
2025-02-07	17.5000	17.6900	17.1300	17.6000	-3.562%	66	3,675	-63.750%
2025-02-06	18.1300	18.3500	18.1300	18.2500	-1.882%	33	3,666	-65.041%
2025-02-05	18.6000	18.6000	18.6000	18.6000	-4.615%	3	3,699	-65.699%
2025-02-04	19.8800	19.8800	19.5000	19.5000	+1.828%	32	3,696	-67.282%
2025-01-31	19.1500	19.1500	19.1500	19.1500	-4.963%	6	3,668	-66.684%
2025-01-29	20.1500	20.1500	20.1500	20.1500	+3.333%	20	3,668	-68.337%
2025-01-28	19.5000	19.5000	19.5000	19.5000	-1.416%	10	3,658	-67.282%
2025-01-27	18.8500	19.7800	18.8500	19.7800	+12.068%	11	3,648	-67.745%
2025-01-24	17.6500	17.6500	17.6500	17.6500	-1.120%	8	3,637	-63.853%
2025-01-23	17.8500	17.8500	17.8500	17.8500	-0.279%	1	3,633	-64.258%
2025-01-21	17.6000	17.9000	17.6000	17.9000	0.000%	2,601	3,632	-64.358%
2025-01-17	17.8200	17.9000	17.8200	17.9000	-1.323%	40	1,864	-64.358%
2025-01-14	17.7500	18.1500	17.7500	18.1400	+6.082%	74	1,864	-64.829%
2025-01-10	17.1000	17.1000	17.1000	17.1000	+5.231%	8	1,928	-62.690%
2025-01-06	16.1000	16.2500	16.1000	16.2500	-11.829%	4	1,928	-60.738%
2025-01-02	18.4300	18.4300	18.4300	18.4300	-0.593%	35	1,929	-65.383%
2024-12-31	18.1700	18.5400	18.1700	18.5400	+3.924%	80	1,954	-65.588%
2024-12-27	17.8400	17.8400	17.8400	17.8400	+4.327%	6	1,954	-64.238%
2024-12-26	17.1000	17.1000	17.1000	17.1000	-1.441%	1	1,954	-62.690%
2024-12-24	17.3100	17.3500	17.3100	17.3500	-2.692%	2	1,953	-63.228%
2024-12-23	17.6500	17.8600	17.6500	17.8300	+0.056%	20	1,953	-64.218%
2024-12-20	17.6800	17.8200	17.6800	17.8200	-2.249%	6	1,943	-64.198%
2024-12-19	18.2300	18.2300	18.2300	18.2300	+32.485%	10	1,943	-65.003%
2024-12-18	13.7600	13.7600	13.7600	13.7600	-19.814%	1	1,943	-53.634%
2024-12-17	17.1600	17.1600	17.1600	17.1600	-1.943%	1	1,942	-62.821%
2024-12-16	17.5000	17.5000	17.5000	17.5000	+1.332%	1	1,941	-63.543%
2024-12-13	17.3500	17.3500	17.2700	17.2700	+2.736%	200	1,941	-63.057%
2024-12-12	16.8000	16.8100	16.8000	16.8100	+0.060%	70	1,842	-62.046%
2024-12-11	17.2000	17.2000	16.8000	16.8000	+3.576%	36	1,807	-62.024%
2024-12-10	15.7900	16.2200	15.7900	16.2200	+8.133%	2	1,791	-60.666%
2024-12-09	15.2500	15.2500	15.0000	15.0000	-5.956%	2	1,793	-57.467%
2024-12-06	15.9500	15.9500	15.9500	15.9500	-0.313%	42	1,793	-60.000%
2024-12-05	16.0500	16.0500	15.8300	16.0000	-0.621%	13	1,784	-60.125%
2024-12-04	16.5000	16.5000	16.1000	16.1000	-2.424%	86	1,771	-60.373%
2024-12-03	15.7900	16.5000	15.6000	16.5000	+0.182%	9	1,763	-61.333%
2024-12-02	17.3500	18.1000	16.2000	16.4700	-7.107%	1,181	1,760	-61.263%
2024-11-27	17.7300	17.7300	17.7300	17.7300	+1.314%	25	713	-64.016%
2024-11-25	17.9000	17.9000	17.5000	17.5000	-6.816%	30	713	-63.543%
2024-11-22	18.7000	18.7800	18.6700	18.7800	-3.939%	24	717	-66.028%
2024-11-21	19.8600	19.8600	19.5000	19.5500	-7.082%	5	715	-67.366%
2024-11-20	21.0000	21.0400	21.0000	21.0400	+5.358%	37	716	-69.677%
2024-11-19	21.9000	21.9000	19.9700	19.9700	-18.986%	42	715	-68.052%
2024-11-14	24.3700	24.6500	24.3700	24.6500	+12.301%	5	715	-74.118%
2024-11-11	21.9500	21.9500	21.9500	21.9500	-1.570%	1	714	-70.934%
2024-11-06	22.3000	22.3000	22.3000	22.3000	+5.687%	1	715	-71.390%
2024-11-05	21.1000	21.1000	21.1000	21.1000	+0.238%	1	715	-69.763%
2024-11-04	21.0000	21.9000	21.0000	21.0500	+1.691%	28	716	-69.691%
2024-11-01	20.3000	23.5500	20.3000	20.7000	+5.882%	26	712	-69.179%