Dark

SMCI20270115P50
SMCI Jan 15 2027 50.00 Put (SMCI270115P00050000)
option OPRA

EOD

Sep 17, 2026

13.02-16.270%(-2.53)515

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.9200	13.9200	13.0200	13.0200	-16.270%	515	3,857	0.000%
2026-09-15	15.5500	15.5500	15.5500	15.5500	+15.185%	3	4,116	-16.270%
2026-09-11	14.8500	14.8500	13.4000	13.5000	+1.124%	469	4,119	-3.556%
2026-09-04	13.5000	13.5000	13.3400	13.3500	-10.403%	26	4,586	-2.472%
2026-09-03	15.8600	15.8600	14.9000	14.9000	-8.589%	10	4,586	-12.617%
2026-09-02	16.3000	16.3000	16.3000	16.3000	+9.030%	1	4,587	-20.123%
2026-08-27	14.9500	14.9500	14.9500	14.9500	-1.967%	1	4,586	-12.910%
2026-08-25	15.3300	15.3300	15.2500	15.2500	-12.857%	11	4,587	-14.623%
2026-08-24	17.7700	17.8000	17.5000	17.5000	+8.359%	4	4,597	-25.600%
2026-08-21	16.1800	16.1800	16.1500	16.1500	-4.325%	11	4,594	-19.381%
2026-08-20	15.3000	16.8800	15.3000	16.8800	+2.303%	23	4,584	-22.867%
2026-08-18	16.5000	16.5000	16.5000	16.5000	+8.197%	1	4,573	-21.091%
2026-08-17	15.2500	15.2500	15.2500	15.2500	+3.601%	4	4,574	-14.623%
2026-08-13	13.9000	14.8000	13.9000	14.7200	-10.517%	3	4,570	-11.549%
2026-08-12	16.7300	16.7300	16.4500	16.4500	-22.222%	12	4,567	-20.851%
2026-08-07	21.1500	21.1500	21.1500	21.1500	-8.521%	1	4,575	-38.440%
2026-08-03	23.1200	23.1200	23.1200	23.1200	-0.516%	1	4,574	-43.685%
2026-07-28	23.3000	23.3000	23.2400	23.2400	+10.772%	8	4,573	-43.976%
2026-07-23	21.9500	21.9500	20.9800	20.9800	-21.949%	5	4,581	-37.941%
2026-07-20	26.5000	26.8800	26.4000	26.8800	+15.315%	12	4,581	-51.563%
2026-07-09	23.3100	23.3100	23.3100	23.3100	+0.172%	5	4,571	-44.144%
2026-07-02	23.2700	23.2700	23.2700	23.2700	-3.042%	5	4,571	-44.048%
2026-07-01	24.0000	24.0000	24.0000	24.0000	+4.849%	1	4,571	-45.750%
2026-06-30	23.1000	23.1000	22.8900	22.8900	+1.283%	10	4,570	-43.119%
2026-06-29	22.6000	22.6000	22.6000	22.6000	+2.727%	1	4,580	-42.389%
2026-06-26	22.0000	22.0000	22.0000	22.0000	+13.052%	700	4,581	-40.818%
2026-06-22	19.4600	19.4600	19.4600	19.4600	-14.235%	10	3,881	-33.094%
2026-06-16	22.6900	22.6900	22.6900	22.6900	+4.659%	1	3,891	-42.618%
2026-06-15	21.3800	21.6800	21.3800	21.6800	-2.954%	3	3,886	-39.945%
2026-06-12	22.3300	22.3400	22.3300	22.3400	-4.571%	2	3,886	-41.719%
2026-06-11	23.6000	23.6000	23.3400	23.4100	+2.856%	5	3,886	-44.383%
2026-06-10	19.5500	22.7600	19.1500	22.7600	+35.881%	21	3,886	-42.794%
2026-06-09	16.4500	16.7500	16.4500	16.7500	+13.176%	2	3,876	-22.269%
2026-06-08	15.0000	15.0000	14.8000	14.8000	-5.972%	2	3,876	-12.027%
2026-06-05	15.8000	15.8000	15.7400	15.7400	+15.735%	12	3,876	-17.281%
2026-06-04	14.1000	14.1000	13.5100	13.6000	-2.857%	6	3,865	-4.265%
2026-06-03	13.3000	14.0000	13.3000	14.0000	+8.949%	20	3,863	-7.000%
2026-06-02	12.7500	13.3300	12.7500	12.8500	-6.545%	1,090	3,866	+1.323%
2026-06-01	14.1000	14.1000	13.7500	13.7500	-5.822%	34	4,767	-5.309%
2026-05-29	14.4900	14.8200	14.4500	14.6000	-9.260%	566	4,742	-10.822%
2026-05-28	17.6500	17.6500	15.5600	16.0900	-7.899%	13	4,878	-19.080%
2026-05-27	17.9300	17.9300	17.4700	17.4700	-2.944%	4	4,882	-25.472%
2026-05-26	18.2800	18.2800	18.0000	18.0000	-17.469%	3	4,884	-27.667%
2026-05-19	21.8100	21.8100	21.8100	21.8100	+0.972%	7	4,887	-40.303%
2026-05-15	21.6000	21.6000	21.6000	21.6000	+2.564%	1	4,887	-39.722%
2026-05-12	21.0400	21.0600	21.0000	21.0600	+13.531%	20	4,886	-38.177%
2026-05-11	18.5500	18.5500	18.5500	18.5500	-4.872%	2	4,886	-29.811%
2026-05-07	19.2300	19.5000	18.4000	19.5000	+0.567%	45	4,906	-33.231%
2026-05-06	20.8000	20.8000	19.3900	19.3900	-19.040%	9	4,873	-32.852%
2026-05-04	23.9500	23.9500	23.9500	23.9500	+0.293%	4	4,880	-45.637%
2026-05-01	23.8800	23.8800	23.8800	23.8800	-5.313%	1	4,877	-45.477%
2026-04-29	25.5000	25.5000	25.2000	25.2200	+2.271%	5	4,877	-48.374%
2026-04-23	24.6600	24.6600	24.6600	24.6600	+8.396%	20	4,876	-47.202%
2026-04-22	22.7500	22.7500	22.7500	22.7500	-5.445%	2	4,896	-42.769%
2026-04-15	24.0600	24.0600	24.0600	24.0600	-13.609%	4	4,896	-45.885%
2026-04-01	27.8500	27.8500	27.8500	27.8500	-2.622%	1	4,900	-53.250%
2026-03-26	28.6000	28.6000	28.6000	28.6000	-0.383%	1	4,900	-54.476%
2026-03-23	30.5000	30.5000	28.7100	28.7100	-4.555%	29	4,901	-54.650%
2026-03-20	28.4100	30.0800	28.1000	30.0800	+44.130%	180	4,880	-56.715%
2026-03-16	20.8000	20.8700	20.8000	20.8700	-5.949%	3	5,026	-37.614%
2026-03-09	22.2000	22.2000	22.1900	22.1900	+6.121%	9	5,029	-41.325%
2026-03-05	20.8300	20.9100	20.8300	20.9100	-1.600%	3	5,038	-37.733%
2026-03-02	21.2500	21.2500	21.2500	21.2500	+2.213%	1	5,037	-38.729%
2026-02-27	20.7900	20.7900	20.7900	20.7900	+4.211%	3	5,036	-37.374%
2026-02-25	19.9400	19.9500	19.9000	19.9500	-5.674%	4	5,034	-34.737%
2026-02-20	21.1500	21.1500	21.1500	21.1500	-0.564%	1	5,034	-38.440%
2026-02-19	21.2700	21.2700	21.2700	21.2700	-4.576%	1	5,034	-38.787%
2026-02-13	22.2900	22.2900	22.2900	22.2900	+6.396%	3	5,037	-41.588%
2026-02-11	20.9500	20.9500	20.9500	20.9500	+3.764%	1	5,037	-37.852%
2026-02-09	20.4500	20.4500	20.1900	20.1900	+1.764%	2	5,037	-35.513%
2026-02-06	20.2000	20.2100	19.8400	19.8400	-8.571%	4	5,035	-34.375%
2026-02-05	21.5500	21.7000	21.5500	21.7000	+8.068%	11	5,033	-40.000%
2026-02-04	19.9500	21.0200	19.7500	20.0800	-8.436%	131	5,042	-35.159%
2026-01-26	21.9300	21.9300	21.9300	21.9300	+4.429%	35	5,041	-40.629%
2026-01-22	21.0000	21.0000	21.0000	21.0000	-5.830%	2	5,076	-38.000%
2026-01-20	22.3000	22.3000	22.3000	22.3000	+6.342%	3	5,075	-41.614%
2026-01-16	21.6500	21.6500	20.9700	20.9700	-11.891%	2	5,070	-37.911%
2026-01-13	23.8000	23.8000	23.8000	23.8000	+7.207%	10	5,070	-45.294%
2026-01-09	22.2000	22.2000	22.2000	22.2000	-1.770%	1	5,080	-41.351%
2026-01-07	22.6200	22.6200	22.6000	22.6000	-1.952%	90	5,079	-42.389%
2025-12-31	23.0500	23.0500	23.0500	23.0500	+1.766%	2	5,071	-43.514%
2025-12-30	22.6000	22.6500	22.6000	22.6500	+2.489%	101	5,071	-42.517%
2025-12-29	22.0200	22.1500	22.0200	22.1000	-0.181%	278	5,170	-41.086%
2025-12-26	22.1400	22.1400	22.1400	22.1400	+0.090%	1	4,988	-41.192%
2025-12-24	22.0500	22.1400	22.0500	22.1200	+0.500%	40	4,949	-41.139%
2025-12-19	22.5000	22.5000	22.0100	22.0100	+1.898%	100	4,949	-40.845%
2025-12-16	21.7000	21.7000	21.6000	21.6000	+0.372%	4	4,936	-39.722%
2025-12-15	21.5100	21.6500	21.5100	21.5200	+2.967%	3	4,938	-39.498%
2025-12-12	20.9000	20.9000	20.9000	20.9000	+1.753%	10	4,939	-37.703%
2025-12-11	20.5400	20.5400	20.5400	20.5400	+5.876%	1	4,929	-36.611%
2025-12-08	19.8000	19.8000	19.4000	19.4000	-3.242%	9	4,928	-32.887%
2025-12-05	20.1200	20.1200	20.0500	20.0500	-1.183%	6	4,928	-35.062%
2025-12-04	20.2900	20.2900	20.2900	20.2900	-2.217%	1	4,930	-35.830%
2025-12-03	20.8500	20.8500	20.7500	20.7500	-1.425%	40	4,929	-37.253%
2025-12-02	20.3000	21.0500	20.3000	21.0500	+1.937%	39	4,909	-38.147%
2025-12-01	21.0300	21.0300	20.6500	20.6500	-1.196%	12	4,872	-36.949%
2025-11-28	20.9000	20.9000	20.9000	20.9000	-1.088%	2	4,864	-37.703%
2025-11-26	21.0500	21.5000	21.0000	21.1300	-2.221%	1,015	3,862	-38.381%
2025-11-25	21.7700	21.7700	21.6100	21.6100	-3.870%	2	3,862	-39.750%
2025-11-21	22.4800	22.4800	22.4800	22.4800	+5.342%	2	3,862	-42.082%
2025-11-19	21.3400	21.3400	21.3400	21.3400	+0.803%	2	3,864	-38.988%
2025-11-17	21.1700	21.1700	21.1700	21.1700	+3.876%	2	3,862	-38.498%
2025-11-14	21.0000	21.0500	20.3800	20.3800	-0.391%	12	3,864	-36.114%
2025-11-13	19.0000	20.4600	19.0000	20.4600	+9.295%	8	3,874	-36.364%
2025-11-12	18.7000	18.7200	18.7000	18.7200	+2.016%	36	3,872	-30.449%
2025-11-11	18.4000	18.4000	18.1400	18.3500	+4.558%	9	3,879	-29.046%
2025-11-10	17.5500	17.5500	17.5500	17.5500	-3.836%	3	3,873	-25.812%
2025-11-07	18.5300	18.5300	18.2500	18.2500	+3.693%	38	3,873	-28.658%
2025-11-06	17.1000	17.6000	17.1000	17.6000	+3.529%	5	3,891	-26.023%
2025-11-05	16.2800	17.0000	16.2400	17.0000	+13.712%	8	3,894	-23.412%
2025-11-04	14.9500	14.9500	14.9500	14.9500	+4.912%	5	3,894	-12.910%
2025-11-03	13.7200	14.4000	13.7200	14.2500	+1.641%	6	3,893	-8.632%
2025-10-31	14.0200	14.0200	14.0200	14.0200	+2.861%	10	3,893	-7.133%
2025-10-30	13.6300	13.6300	13.6300	13.6300	+2.481%	1	3,883	-4.475%
2025-10-28	13.5900	13.5900	13.0500	13.3000	-3.623%	144	3,882	-2.105%
2025-10-27	13.8000	13.8000	13.8000	13.8000	-4.167%	2	3,893	-5.652%
2025-10-24	14.4000	14.4000	14.4000	14.4000	-3.679%	1	3,893	-9.583%
2025-10-23	14.0000	14.9500	14.0000	14.9500	+9.926%	13	3,894	-12.910%
2025-10-22	12.9000	14.0000	12.9000	13.6000	+6.750%	10	3,881	-4.265%
2025-10-21	12.7300	12.7400	12.7300	12.7400	+2.329%	40	3,878	+2.198%
2025-10-20	12.4500	12.4500	12.4500	12.4500	-2.353%	1	3,878	+4.578%
2025-10-16	12.9500	13.0000	12.7500	12.7500	-2.672%	7	3,878	+2.118%
2025-10-15	13.1000	13.1000	13.1000	13.1000	+3.721%	33	3,875	-0.611%
2025-10-14	12.7000	12.7000	12.6300	12.6300	+1.040%	51	3,874	+3.088%
2025-10-13	12.6000	12.6000	12.4500	12.5000	-3.846%	33	3,873	+4.160%
2025-10-10	11.6500	13.0000	11.6500	13.0000	+12.652%	16	3,904	+0.154%
2025-10-09	11.6000	11.8000	11.4100	11.5400	-0.087%	55	3,902	+12.825%
2025-10-08	11.7500	11.7500	11.4300	11.5500	-6.326%	203	3,901	+12.727%
2025-10-07	12.3200	12.3500	12.2300	12.3300	-1.281%	25	3,725	+5.596%
2025-10-03	12.5000	12.5000	12.4900	12.4900	+2.377%	36	3,725	+4.243%
2025-10-02	12.2800	12.2800	12.2000	12.2000	-1.613%	3	3,723	+6.721%
2025-10-01	13.0000	13.0000	12.4000	12.4000	-9.158%	37	3,721	+5.000%
2025-09-30	13.7000	13.7000	13.6500	13.6500	-0.146%	46	3,696	-4.615%
2025-09-29	13.6700	13.6700	13.6700	13.6700	+0.367%	2	3,696	-4.755%
2025-09-24	13.6200	13.6200	13.6200	13.6200	-2.014%	1	3,696	-4.405%
2025-09-23	13.4500	13.9000	13.4500	13.9000	+0.944%	6	3,696	-6.331%
2025-09-22	13.7700	13.7700	13.7700	13.7700	-3.706%	5	3,702	-5.447%
2025-09-10	14.3000	14.3000	14.3000	14.3000	-4.667%	1	3,702	-8.951%
2025-09-09	15.2500	15.2500	15.0000	15.0000	-6.832%	12	3,703	-13.200%
2025-09-08	16.1000	16.1000	16.1000	16.1000	-3.477%	50	3,692	-19.130%
2025-09-02	16.5000	16.7300	16.4900	16.6800	+6.242%	4	3,692	-21.942%
2025-08-29	15.7000	15.7000	15.7000	15.7000	+9.790%	1	3,691	-17.070%
2025-08-27	14.3000	14.3000	14.3000	14.3000	+0.210%	1	3,691	-8.951%
2025-08-25	14.7500	14.7500	14.2700	14.2700	-2.394%	2	3,692	-8.760%
2025-08-22	14.6200	14.6200	14.6200	14.6200	-2.533%	3	3,692	-10.944%
2025-08-19	14.7000	15.0000	14.7000	15.0000	+8.696%	3	3,692	-13.200%
2025-08-18	13.9500	13.9500	13.8000	13.8000	-3.158%	3	3,692	-5.652%
2025-08-14	14.3500	14.3500	14.2500	14.2500	+1.064%	2	3,693	-8.632%
2025-08-13	14.1500	14.1500	14.1000	14.1000	-0.704%	31	3,694	-7.660%
2025-08-12	14.2000	14.2000	14.2000	14.2000	-2.740%	7	3,724	-8.310%
2025-08-06	15.1000	15.2000	14.6000	14.6000	+22.689%	33	3,731	-10.822%
2025-08-05	12.1000	12.1000	11.9000	11.9000	-3.955%	501	3,706	+9.412%
2025-08-01	12.0500	12.3900	12.0500	12.3900	+12.127%	11	3,354	+5.085%
2025-07-31	10.7500	11.0500	10.7500	11.0500	-2.126%	4	3,357	+17.828%
2025-07-28	11.2900	11.2900	11.2900	11.2900	-12.481%	1	3,356	+15.323%
2025-07-25	12.6200	12.9000	12.6200	12.9000	-0.769%	4	3,357	+0.930%
2025-07-24	13.0000	13.0000	13.0000	13.0000	-2.622%	2	3,355	+0.154%
2025-07-23	13.3500	13.3500	13.3500	13.3500	-4.301%	2	3,355	-2.472%
2025-07-22	14.2400	14.2400	13.9500	13.9500	+3.487%	12	3,353	-6.667%
2025-07-21	13.4800	13.4800	13.4800	13.4800	-2.319%	15	3,358	-3.412%
2025-07-18	13.8000	13.8000	13.8000	13.8000	+0.877%	1	3,343	-5.652%
2025-07-17	13.8500	13.8500	13.6800	13.6800	-3.458%	13	3,344	-4.825%
2025-07-16	14.1700	14.1700	14.1700	14.1700	+1.577%	1	3,337	-8.116%
2025-07-15	14.7500	14.8000	13.8200	13.9500	-9.709%	28	3,337	-6.667%
2025-07-14	15.5700	15.5700	15.4000	15.4500	+0.260%	6	3,336	-15.728%
2025-07-11	15.4500	15.4500	15.4100	15.4100	+0.785%	18	3,333	-15.509%
2025-07-10	15.3000	15.3000	15.2900	15.2900	-1.672%	21	3,315	-14.846%
2025-07-09	15.9500	16.0000	15.5500	15.5500	-3.596%	81	3,324	-16.270%
2025-07-03	16.3500	16.3500	16.1300	16.1300	-1.766%	2	3,281	-19.281%
2025-07-02	16.7700	16.7700	16.4200	16.4200	-0.304%	6	3,281	-20.706%
2025-07-01	16.7500	16.7500	16.4700	16.4700	-0.182%	3	3,278	-20.947%
2025-06-30	16.5000	16.5000	16.5000	16.5000	-1.257%	2	3,278	-21.091%
2025-06-27	16.5200	16.9000	16.4000	16.7100	+0.060%	100	3,276	-22.083%
2025-06-26	17.1000	17.1000	16.7000	16.7000	-4.243%	9	3,264	-22.036%
2025-06-25	17.6500	17.9000	17.4000	17.4400	-6.688%	39	3,269	-25.344%
2025-06-24	18.6900	18.6900	18.6900	18.6900	+2.131%	5	3,245	-30.337%
2025-06-18	18.3000	18.3000	18.3000	18.3000	-1.877%	2	3,247	-28.852%
2025-06-17	18.8000	18.8000	18.6500	18.6500	+0.269%	11	3,247	-30.188%
2025-06-16	18.6000	18.6000	18.6000	18.6000	-3.125%	10	3,246	-30.000%
2025-06-13	19.3000	19.4500	19.2000	19.2000	+3.840%	6	3,236	-32.188%
2025-06-11	18.4900	18.4900	18.4900	18.4900	-1.649%	10	3,233	-29.584%
2025-06-10	18.8000	18.8000	18.8000	18.8000	-0.529%	1	3,228	-30.745%
2025-06-09	18.9000	18.9000	18.9000	18.9000	-3.077%	10	3,229	-31.111%
2025-06-06	19.2000	19.5000	19.2000	19.5000	+3.723%	18	3,230	-33.231%
2025-06-04	18.6000	18.8000	18.6000	18.8000	-0.529%	2	3,230	-30.745%
2025-06-03	18.9000	18.9000	18.9000	18.9000	-5.689%	1	3,230	-31.111%
2025-05-27	20.0400	20.0400	20.0400	20.0400	+5.752%	1	3,231	-35.030%
2025-05-19	18.6300	18.9500	18.6300	18.9500	+0.798%	2	3,231	-31.293%
2025-05-16	18.5000	18.8000	18.5000	18.8000	-3.590%	124	3,229	-30.745%
2025-05-15	19.5000	19.5000	19.5000	19.5000	+2.632%	1	3,269	-33.231%
2025-05-14	18.5400	19.2700	18.2000	19.0000	-7.767%	63	3,268	-31.474%
2025-05-13	20.7300	20.8000	20.6000	20.6000	-8.241%	105	3,213	-36.796%
2025-05-12	22.4500	22.4500	22.4500	22.4500	-6.653%	1	3,259	-42.004%
2025-05-09	24.0000	24.0500	24.0000	24.0500	+2.778%	26	3,258	-45.863%
2025-05-08	23.6000	23.8000	23.4000	23.4000	-2.743%	12	3,245	-44.359%
2025-05-07	24.2000	24.6400	24.0600	24.0600	+1.519%	105	3,235	-45.885%
2025-05-06	24.2800	24.2800	23.7000	23.7000	+1.935%	3	3,148	-45.063%
2025-05-02	23.3000	23.3000	23.2500	23.2500	-2.105%	48	3,146	-44.000%
2025-05-01	24.5000	24.5000	23.7500	23.7500	-6.496%	6	3,146	-45.179%
2025-04-30	25.6000	25.6000	25.4000	25.4000	+14.673%	5	3,141	-48.740%
2025-04-29	22.2500	22.2500	22.1500	22.1500	+1.142%	12	3,136	-41.219%
2025-04-28	22.0600	22.0600	21.9000	21.9000	-2.013%	3	3,124	-40.548%
2025-04-25	22.2000	22.3600	22.2000	22.3500	-0.445%	60	3,124	-41.745%
2025-04-24	22.4500	22.4500	22.4500	22.4500	-5.672%	10	3,094	-42.004%
2025-04-23	23.5000	23.8000	23.5000	23.8000	-5.104%	20	3,094	-45.294%
2025-04-22	25.0800	25.0800	25.0800	25.0800	+1.129%	2	3,074	-48.086%
2025-04-16	24.8000	24.8000	24.8000	24.8000	+5.085%	20	3,072	-47.500%
2025-04-14	23.6000	23.6000	23.6000	23.6000	-2.075%	20	3,075	-44.831%
2025-04-11	24.0500	24.1000	24.0500	24.1000	+6.167%	40	3,072	-45.975%
2025-04-09	22.7000	22.7000	22.7000	22.7000	-10.980%	2	3,062	-42.643%
2025-04-08	23.7800	25.5000	23.7800	25.5000	+5.155%	41	3,062	-48.941%
2025-04-07	25.0900	25.0900	24.2500	24.2500	-9.751%	9	3,067	-46.309%
2025-04-04	26.8700	26.8700	26.8700	26.8700	+13.856%	164	3,066	-51.544%
2025-04-01	23.6000	23.6000	23.6000	23.6000	-0.840%	1	3,066	-44.831%
2025-03-31	23.8000	23.8000	23.8000	23.8000	+0.847%	1	3,066	-45.294%
2025-03-28	23.6000	23.6000	23.6000	23.6000	+5.357%	20	3,065	-44.831%
2025-03-26	21.2000	22.4000	21.2000	22.4000	+7.537%	6	3,055	-41.875%
2025-03-25	20.8300	20.8300	20.8300	20.8300	-0.810%	1	3,057	-37.494%
2025-03-21	21.0000	21.0000	21.0000	21.0000	-4.110%	2	3,057	-38.000%
2025-03-19	21.9000	21.9000	21.9000	21.9000	+4.038%	1	3,056	-40.548%
2025-03-17	21.5000	21.5000	21.0500	21.0500	+0.238%	13	3,056	-38.147%
2025-03-12	20.7700	21.0000	20.7700	21.0000	-10.064%	2	3,043	-38.000%
2025-03-11	23.3500	23.3500	23.3500	23.3500	-0.849%	12	3,044	-44.240%
2025-03-10	23.0500	23.6500	23.0500	23.5500	+2.347%	14	3,044	-44.713%
2025-03-07	23.4000	23.5000	22.9500	23.0100	+0.921%	30	3,050	-43.416%
2025-03-05	22.0400	22.8000	22.0400	22.8000	-1.213%	11	3,036	-42.895%
2025-03-04	23.3000	23.3000	23.0800	23.0800	-1.452%	11	3,025	-43.588%
2025-03-03	23.1000	23.4200	23.1000	23.4200	+15.597%	11	3,025	-44.406%
2025-02-27	19.0000	20.2600	19.0000	20.2600	+9.101%	29	3,024	-35.735%
2025-02-26	18.3900	18.5700	17.8000	18.5700	-10.290%	85	3,020	-29.887%
2025-02-25	20.4100	21.3200	20.3700	20.7000	+9.120%	62	3,032	-37.101%
2025-02-24	18.8800	18.9900	18.7900	18.9700	+4.345%	12	3,013	-31.365%
2025-02-21	17.4700	18.1800	17.4700	18.1800	+2.135%	12	3,002	-28.383%
2025-02-20	18.4500	18.4500	17.8000	17.8000	+6.587%	4	3,003	-26.854%
2025-02-19	17.3000	17.8500	16.5900	16.7000	-9.534%	106	3,003	-22.036%
2025-02-18	18.3000	18.7000	17.9000	18.4600	-7.049%	42	3,009	-29.469%
2025-02-14	19.5500	19.9400	19.5500	19.8600	-7.628%	26	3,019	-34.441%
2025-02-13	21.5500	21.5500	21.5000	21.5000	-3.240%	3	3,016	-39.442%
2025-02-12	22.0000	22.2500	21.1500	22.2200	-5.648%	9	3,016	-41.404%
2025-02-11	23.0500	23.5500	23.0500	23.5500	+4.065%	56	3,010	-44.713%
2025-02-10	23.0500	23.0500	22.6300	22.6300	-8.824%	20	3,055	-42.466%
2025-02-07	24.8600	24.8600	24.7600	24.8200	-1.858%	10	3,060	-47.542%
2025-02-06	25.4000	25.4000	25.2900	25.2900	-2.317%	56	3,055	-48.517%
2025-02-05	27.1000	27.1000	25.8900	25.8900	-5.683%	11	3,000	-49.710%
2025-02-04	27.8600	27.8600	27.4100	27.4500	-4.853%	23	3,004	-52.568%
2025-02-03	28.5000	29.1000	28.5000	28.8500	+7.609%	20	3,014	-54.870%
2025-01-31	26.9300	26.9300	26.8100	26.8100	-4.113%	36	2,994	-51.436%
2025-01-29	28.2000	28.2100	27.7100	27.9600	-1.201%	670	3,012	-53.433%
2025-01-28	28.2400	28.3000	28.2400	28.3000	+2.166%	16	2,537	-53.993%
2025-01-27	27.6500	27.7000	27.6500	27.7000	+11.111%	12	2,521	-52.996%
2025-01-24	24.9300	24.9300	24.9300	24.9300	-0.280%	14	2,511	-47.774%
2025-01-22	24.8000	25.0000	24.8000	25.0000	-0.794%	4	2,518	-47.920%
2025-01-16	24.9700	25.2000	24.9700	25.2000	-0.395%	59	2,518	-48.333%
2025-01-15	25.3000	25.3000	25.3000	25.3000	+4.979%	5	2,523	-48.538%
2025-01-10	24.1000	24.1000	24.1000	24.1000	+2.553%	2	2,518	-45.975%
2025-01-06	23.1000	23.5000	23.0300	23.5000	-5.622%	31	2,518	-44.596%
2025-01-03	24.9000	24.9000	24.9000	24.9000	-4.231%	16	2,508	-47.711%
2025-01-02	26.0000	26.0000	26.0000	26.0000	0.000%	6	2,500	-49.923%
2024-12-31	25.6500	26.0000	25.6500	26.0000	+1.365%	24	2,470	-49.923%
2024-12-30	25.6500	25.6500	25.6500	25.6500	+6.211%	4	2,470	-49.240%
2024-12-24	24.1500	24.1600	24.1400	24.1500	-3.129%	12	2,458	-46.087%
2024-12-20	25.3000	25.3000	24.7400	24.9300	-1.150%	10	2,458	-47.774%
2024-12-19	25.2000	25.2200	25.2000	25.2200	+1.735%	10	2,451	-48.374%
2024-12-18	24.1900	24.8600	24.1900	24.7900	+5.850%	30	2,441	-47.479%
2024-12-12	23.4200	23.4200	23.4200	23.4200	+0.085%	8	2,421	-44.406%
2024-12-11	23.6100	23.6100	23.2500	23.4000	+4.933%	12	2,429	-44.359%
2024-12-10	22.0000	22.3000	22.0000	22.3000	+6.190%	52	2,420	-41.614%
2024-12-09	21.0000	21.0000	21.0000	21.0000	-3.137%	2	2,370	-38.000%
2024-12-06	21.6800	21.6800	21.6800	21.6800	-2.649%	2	2,370	-39.945%
2024-12-05	22.2700	22.2700	22.2700	22.2700	-2.963%	2	2,371	-41.536%
2024-12-03	22.0400	22.9500	21.3600	22.9500	-0.131%	59	2,371	-43.268%
2024-12-02	23.7500	23.7500	22.2700	22.9800	-11.785%	83	2,371	-43.342%
2024-11-29	25.8500	26.0500	25.8500	26.0500	+4.200%	38	2,374	-50.019%
2024-11-27	25.0000	25.0000	25.0000	25.0000	+1.626%	1	2,357	-47.920%
2024-11-25	24.5000	24.6400	24.0000	24.6000	-3.981%	48	2,357	-47.073%
2024-11-22	25.7600	25.7600	25.3600	25.6200	-12.560%	140	2,372	-49.180%
2024-11-20	29.3000	29.3000	29.3000	29.3000	+5.967%	10	2,342	-55.563%
2024-11-19	27.3700	27.6500	26.9500	27.6500	-13.729%	3	2,332	-52.911%
2024-11-18	32.3500	32.3500	31.9000	32.0500	-6.287%	681	2,335	-59.376%
2024-11-15	34.2000	34.2000	34.2000	34.2000	+4.555%	10	1,655	-61.930%
2024-11-14	33.7000	34.0000	32.7100	32.7100	+4.238%	45	1,660	-60.196%
2024-11-13	31.3800	31.3800	31.3800	31.3800	+3.054%	10	1,618	-58.509%
2024-11-11	30.6700	30.9500	30.4500	30.4500	+5.000%	13	1,618	-57.241%
2024-11-07	29.0000	29.0000	29.0000	29.0000	-3.494%	1	1,605	-55.103%
2024-11-06	31.0000	31.4900	29.8500	30.0500	+5.070%	75	1,605	-56.672%
2024-11-05	28.6900	28.9000	28.6000	28.6000	-1.887%	4	1,599	-54.476%
2024-11-01	28.4000	29.1500	28.3800	29.1500	+6.000%	702	1,595	-55.334%
2024-10-31	27.9900	28.1500	27.5000	27.5000	+10.000%	57	1,247	-52.655%
2024-10-30	23.0000	25.7300	23.0000	25.0000	+42.450%	1,076	1,200	-47.920%
2024-10-29	17.5500	17.5500	17.5500	17.5500	-3.199%	2	125	-25.812%
2024-10-28	17.8000	18.1400	17.8000	18.1300	-2.527%	8	123	-28.185%
2024-10-22	18.6000	18.6000	18.6000	18.6000	+4.494%	5	115	-30.000%
2024-10-21	17.8500	17.8500	17.8000	17.8000	-2.838%	11	110	-26.854%
2024-10-18	18.3200	18.3200	18.3200	18.3200	+4.091%	2	100	-28.930%
2024-10-17	17.6000	17.6000	17.6000	17.6000	-0.340%	1	99	-26.023%
2024-10-16	17.8000	17.8000	17.6600	17.6600	-1.064%	2	100	-26.274%
2024-10-15	17.7600	17.8500	17.7400	17.8500	-2.245%	7	99	-27.059%
2024-10-14	17.7000	18.2600	17.7000	18.2600	-4.398%	6	92	-28.697%
2024-10-10	18.7300	19.1000	18.7300	19.1000	+6.111%	11	86	-31.832%
2024-10-09	18.2000	18.2000	18.0000	18.0000	-4.255%	2	75	-27.667%
2024-10-08	18.8000	18.8000	18.8000	18.8000	+4.735%	2	75	-30.745%
2024-10-07	18.1000	18.1500	17.9500	17.9500	0.000%	13	73	-27.465%