Dark

SMCI20271217C45
SMCI Dec 17 2027 45.00 Call (SMCI271217C00045000)
option OPRA

EOD

Sep 17, 2026

13.11+22.523%(+2.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.0000	13.3300	13.0000	13.1100	+22.523%	4	1,605	0.000%
2026-09-16	10.7100	10.8200	10.6500	10.7000	+2.687%	19	1,606	+22.523%
2026-09-15	10.4200	10.4200	10.4200	10.4200	-18.210%	2	1,595	+25.816%
2026-09-11	13.0000	13.0000	12.7400	12.7400	-0.856%	3	1,597	+2.904%
2026-09-09	12.8500	12.8500	12.8500	12.8500	-5.584%	2	1,595	+2.023%
2026-09-08	13.8800	14.1500	13.5200	13.6100	+4.052%	44	1,595	-3.674%
2026-09-04	12.4200	13.0800	12.4200	13.0800	+18.157%	2	1,565	+0.229%
2026-09-02	11.0700	11.0700	11.0700	11.0700	-1.249%	1	1,565	+18.428%
2026-09-01	11.3200	11.3200	11.1300	11.2100	-10.320%	6	1,564	+16.949%
2026-08-27	12.4800	12.8000	12.4800	12.5000	+3.306%	228	1,562	+4.880%
2026-08-26	12.1000	12.1000	12.1000	12.1000	-6.056%	1	1,742	+8.347%
2026-08-25	12.6100	12.8800	12.6100	12.8800	+17.411%	22	1,742	+1.786%
2026-08-24	10.8800	10.9700	10.2400	10.9700	-6.239%	202	1,760	+19.508%
2026-08-19	11.5500	11.7000	11.5500	11.7000	-4.334%	46	1,640	+12.051%
2026-08-18	11.7000	12.2300	11.7000	12.2300	-4.078%	100	1,639	+7.195%
2026-08-17	13.2200	13.2500	12.7000	12.7500	-9.317%	36	1,738	+2.824%
2026-08-14	14.4000	14.4000	13.3800	14.0600	+1.884%	17	1,755	-6.757%
2026-08-13	13.8000	15.5700	13.7500	13.8000	+7.813%	17	1,747	-5.000%
2026-08-12	11.9500	12.8000	11.4000	12.8000	+41.280%	29	1,752	+2.422%
2026-08-11	9.6500	9.6500	9.0600	9.0600	-4.531%	7	1,762	+44.702%
2026-08-10	9.4600	9.4900	9.4600	9.4900	+7.841%	3	1,763	+38.145%
2026-08-07	8.8000	8.8000	8.8000	8.8000	-5.882%	1	1,763	+48.977%
2026-08-06	9.3500	9.3500	9.3500	9.3500	-3.209%	1	1,764	+40.214%
2026-08-05	9.7200	9.7200	9.6600	9.6600	-4.167%	6	1,764	+35.714%
2026-08-04	9.4800	10.0800	9.4800	10.0800	+23.227%	13	1,763	+30.060%
2026-08-03	8.1800	8.1800	8.1800	8.1800	+4.872%	2	1,762	+60.269%
2026-07-31	7.8000	7.8000	7.8000	7.8000	+7.438%	1	1,762	+68.077%
2026-07-29	7.7000	7.7000	7.2600	7.2600	-6.923%	15	1,761	+80.579%
2026-07-28	8.0200	8.0200	7.3900	7.8000	-11.864%	42	1,761	+68.077%
2026-07-27	8.8700	8.8700	8.8500	8.8500	-2.102%	10	1,779	+48.136%
2026-07-24	8.7000	9.2000	8.7000	9.0400	-7.943%	13	1,787	+45.022%
2026-07-23	9.9500	9.9500	9.8200	9.8200	-3.820%	11	1,798	+33.503%
2026-07-22	10.0800	10.2100	10.0700	10.2100	+56.595%	16	1,799	+28.404%
2026-07-21	6.1000	6.5200	6.1000	6.5200	+10.884%	24	1,788	+101.074%
2026-07-20	6.0000	6.0000	5.8800	5.8800	-3.289%	4	1,788	+122.959%
2026-07-17	5.8800	6.3800	5.6500	6.0800	-2.720%	27	1,789	+115.625%
2026-07-16	6.3500	6.5000	6.2500	6.2500	-17.219%	13	1,794	+109.760%
2026-07-15	7.7000	7.7000	7.5500	7.5500	-11.176%	11	1,796	+73.642%
2026-07-10	8.2500	8.5000	8.2500	8.5000	+1.070%	3	1,787	+54.235%
2026-07-09	8.5000	8.5000	8.4100	8.4100	+11.096%	2	1,786	+55.886%
2026-07-08	7.7700	7.7700	7.5000	7.5700	-0.786%	7	1,786	+73.184%
2026-07-07	7.6300	7.6300	7.6300	7.6300	-3.540%	2	1,787	+71.822%
2026-07-06	7.9100	7.9100	7.9100	7.9100	+2.065%	2	1,785	+65.740%
2026-07-02	8.8500	8.8500	7.7500	7.7500	-5.832%	57	1,829	+69.161%
2026-07-01	8.2900	8.2900	8.2300	8.2300	-10.543%	6	1,829	+59.295%
2026-06-30	8.6500	9.2000	8.6000	9.2000	+7.728%	5	1,827	+42.500%
2026-06-29	9.1800	9.1800	8.5400	8.5400	-7.676%	12	1,830	+53.513%
2026-06-26	9.5000	9.5000	9.2500	9.2500	-4.737%	3	1,830	+41.730%
2026-06-25	9.7100	9.7100	9.7100	9.7100	-5.820%	1	1,830	+35.015%
2026-06-24	10.5400	10.5400	10.3100	10.3100	-8.922%	202	1,830	+27.158%
2026-06-23	11.7000	11.7000	11.3200	11.3200	-17.372%	11	1,831	+15.813%
2026-06-22	10.1000	13.7000	10.1000	13.7000	+40.513%	235	1,821	-4.307%
2026-06-18	9.5000	9.8500	9.3300	9.7500	+16.766%	26	2,675	+34.462%
2026-06-17	8.9000	8.9000	8.1800	8.3500	-8.942%	1,454	2,675	+57.006%
2026-06-16	9.8500	9.8500	9.0800	9.1700	-8.300%	38	2,675	+42.966%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+4.167%	1,333	1,349	+31.100%
2026-06-12	10.0000	10.0000	9.6000	9.6000	-5.790%	25	1,349	+36.563%
2026-06-11	9.0800	10.1900	8.8000	10.1900	+13.222%	291	1,349	+28.656%
2026-06-10	12.6600	12.6600	9.0000	9.0000	-41.099%	305	1,352	+45.667%
2026-06-09	16.4600	16.4600	14.5000	15.2800	-9.048%	10	1,236	-14.202%
2026-06-05	18.0000	18.0000	16.2500	16.8000	-20.567%	409	1,238	-21.964%
2026-06-04	20.0000	22.2500	19.5000	21.1500	+2.670%	24	1,372	-38.014%
2026-06-03	21.0000	21.0000	20.4500	20.6000	-11.664%	7	1,380	-36.359%
2026-06-02	21.8400	23.6000	21.5500	23.3200	+9.176%	31	1,377	-43.782%
2026-06-01	20.3000	21.4500	20.3000	21.3600	+2.201%	198	1,375	-38.624%
2026-05-29	19.2000	22.5500	19.2000	20.9000	+27.595%	101	1,424	-37.273%
2026-05-28	15.4700	17.8300	15.4700	16.3800	+21.875%	247	1,376	-19.963%
2026-05-27	13.7500	13.7500	12.7600	13.4400	+0.674%	9	1,383	-2.455%
2026-05-26	11.8800	13.3500	11.8100	13.3500	+15.785%	214	1,379	-1.798%
2026-05-22	10.8800	11.8800	10.8800	11.5300	+14.158%	228	1,413	+13.703%
2026-05-21	9.8900	10.1000	9.8900	10.1000	-3.810%	6	1,348	+29.802%
2026-05-20	10.1800	10.6800	10.0600	10.5000	+19.318%	14	1,348	+24.857%
2026-05-19	8.1000	8.8000	8.1000	8.8000	+1.149%	15	1,342	+48.977%
2026-05-18	8.6100	8.8000	8.1800	8.7000	-3.333%	16	1,342	+50.690%
2026-05-15	9.0000	9.0000	9.0000	9.0000	-12.366%	2	1,342	+45.667%
2026-05-14	9.4000	10.2700	9.3500	10.2700	+6.979%	8	1,338	+27.653%
2026-05-13	9.4000	9.6000	9.4000	9.6000	-4.096%	104	1,337	+36.563%
2026-05-12	10.0000	10.0100	10.0000	10.0100	-4.938%	194	1,337	+30.969%
2026-05-11	11.3500	11.3800	10.5300	10.5300	-5.561%	19	1,337	+24.501%
2026-05-08	9.9500	11.5000	9.9500	11.1500	+13.198%	8	1,510	+17.578%
2026-05-07	11.1000	11.1000	9.8500	9.8500	-6.190%	40	1,509	+33.096%
2026-05-06	9.0800	10.5000	9.0800	10.5000	+42.857%	234	1,512	+24.857%
2026-05-05	7.4300	7.4300	7.0100	7.3500	+0.685%	35	1,433	+78.367%
2026-05-04	7.3000	7.3000	7.3000	7.3000	+14.063%	1	1,417	+79.589%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-17.738%	33	1,417	+104.844%
2026-04-24	7.0000	7.7800	7.0000	7.7800	+1.039%	9	1,406	+68.509%
2026-04-22	7.7000	7.7000	7.7000	7.7000	+10.951%	1	1,406	+70.260%
2026-04-17	7.2000	7.2000	6.9400	6.9400	-1.839%	22	1,405	+88.905%
2026-04-16	6.7500	7.0700	6.6500	7.0700	+9.612%	185	1,406	+85.431%
2026-04-15	6.6500	6.6500	6.4500	6.4500	-1.527%	6	1,587	+103.256%
2026-04-14	6.8000	6.8000	6.5000	6.5500	+9.167%	8	1,587	+100.153%
2026-04-13	5.9600	6.0000	5.9300	6.0000	+1.695%	6	1,583	+118.500%
2026-04-10	6.2500	6.2500	5.9000	5.9000	+8.456%	607	1,583	+122.203%
2026-04-09	5.4400	5.4400	5.4400	5.4400	-2.857%	8	1,321	+140.993%
2026-04-08	5.6000	5.6000	5.6000	5.6000	+6.667%	150	1,321	+134.107%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+12.179%	10	1,321	+149.714%
2026-03-31	4.8000	4.8000	4.6800	4.6800	+2.857%	4	1,321	+180.128%
2026-03-30	4.7000	4.7000	4.5500	4.5500	-9.000%	2	1,321	+188.132%
2026-03-27	5.0000	5.0000	4.8800	5.0000	-3.475%	21	1,319	+162.200%
2026-03-26	5.6000	5.6000	5.1800	5.1800	-10.997%	5	1,319	+153.089%
2026-03-25	5.8500	5.8700	5.7500	5.8200	+15.020%	111	1,320	+125.258%
2026-03-24	4.8000	5.0600	4.8000	5.0600	+3.689%	40	1,325	+159.091%
2026-03-23	4.3000	4.8800	4.3000	4.8800	+13.488%	4	1,341	+168.648%
2026-03-20	5.0000	5.0000	4.3000	4.3000	-44.156%	200	1,342	+204.884%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-3.023%	2	1,404	+70.260%
2026-03-18	8.3000	8.3000	7.9400	7.9400	-7.674%	10	1,404	+65.113%
2026-03-17	9.2000	9.2000	8.5300	8.6000	-1.714%	3	1,407	+52.442%
2026-03-16	8.5700	8.7500	8.5700	8.7500	+9.787%	93	1,408	+49.829%
2026-03-13	8.1000	8.1000	7.9700	7.9700	-4.551%	2	1,408	+64.492%
2026-03-12	8.3500	8.3500	8.3500	8.3500	-4.023%	10	1,408	+57.006%
2026-03-11	9.2500	9.2500	8.7000	8.7000	-1.136%	91	1,398	+50.690%
2026-03-10	9.0500	9.0500	8.8000	8.8000	-1.124%	74	1,399	+48.977%
2026-03-09	8.1500	8.9000	8.1500	8.9000	0.000%	4	1,399	+47.303%
2026-03-05	9.9000	9.9000	8.9000	8.9000	-5.319%	3	1,399	+47.303%
2026-03-04	9.4000	9.4000	9.4000	9.4000	+14.355%	1	1,400	+39.468%
2026-03-03	7.9000	8.6000	7.9000	8.2200	-4.419%	4	1,400	+59.489%
2026-03-02	8.6000	8.6000	8.6000	8.6000	-10.417%	1	1,400	+52.442%
2026-02-27	9.6000	9.6000	9.6000	9.6000	-4.762%	1	1,401	+36.563%
2026-02-25	9.3000	10.0800	9.3000	10.0800	+14.545%	10	1,402	+30.060%
2026-02-24	8.6500	8.8000	8.6500	8.8000	+3.529%	11	1,402	+48.977%
2026-02-23	8.5800	8.5800	8.5000	8.5000	-6.077%	2	1,402	+54.235%
2026-02-20	9.4000	9.4000	9.0500	9.0500	0.000%	8	1,402	+44.862%
2026-02-19	9.0800	9.2000	8.7300	9.0500	+12.422%	104	1,408	+44.862%
2026-02-18	8.0500	8.0500	8.0500	8.0500	-6.177%	1	1,403	+62.857%
2026-02-17	8.0800	8.5800	8.0800	8.5800	-1.266%	68	1,403	+52.797%
2026-02-13	8.6000	8.7500	8.6000	8.6900	+1.637%	89	1,425	+50.863%
2026-02-12	8.6000	8.6000	8.5500	8.5500	-8.556%	3	1,425	+53.333%
2026-02-11	9.4000	9.4000	9.3500	9.3500	-10.952%	13	1,424	+40.214%
2026-02-10	10.5000	10.5000	10.5000	10.5000	+5.954%	1	1,427	+24.857%
2026-02-09	9.9100	9.9100	9.9100	9.9100	-7.210%	2	1,426	+32.291%
2026-02-06	10.6000	10.6800	10.6000	10.6800	+24.186%	2	1,426	+22.753%
2026-02-05	8.2000	8.6000	8.0500	8.6000	-16.747%	9	1,426	+52.442%
2026-02-04	9.7300	10.9200	9.7300	10.3300	+21.529%	31	1,425	+26.912%
2026-02-03	8.2700	8.5000	8.1200	8.5000	+1.190%	31	1,425	+54.235%
2026-02-02	9.0100	9.0100	8.4000	8.4000	+5.927%	6	1,424	+56.071%
2026-01-30	7.9300	7.9300	7.9300	7.9300	-4.458%	2	1,422	+65.322%
2026-01-29	8.3000	8.3000	8.3000	8.3000	-9.783%	8	1,422	+57.952%
2026-01-28	9.2000	9.2000	9.2000	9.2000	+4.190%	21	1,430	+42.500%
2026-01-27	8.4300	8.8300	8.4300	8.8300	+0.341%	101	1,409	+48.471%
2026-01-26	9.0300	9.0300	8.8000	8.8000	-4.968%	31	1,412	+48.977%
2026-01-23	10.5000	10.5000	9.2600	9.2600	-7.861%	249	1,409	+41.577%
2026-01-22	10.0000	10.2700	9.7500	10.0500	+5.789%	89	1,260	+30.448%
2026-01-21	9.4000	9.5000	9.2000	9.5000	+6.502%	163	1,174	+38.000%
2026-01-20	8.7500	8.9200	8.7500	8.9200	-10.800%	21	1,019	+46.973%
2026-01-16	9.5500	10.0000	9.3900	10.0000	+25.000%	19	1,020	+31.100%
2026-01-15	7.7500	8.1100	7.7500	8.0000	+7.962%	23	1,020	+63.875%
2026-01-14	7.2500	7.4900	7.2500	7.4100	+5.106%	12	1,017	+76.923%
2026-01-13	8.0000	8.0000	7.0500	7.0500	-15.569%	45	1,009	+85.957%
2026-01-09	8.3000	8.3500	8.3000	8.3500	+4.375%	3	998	+57.006%
2026-01-08	8.0000	8.0000	8.0000	8.0000	-1.720%	1	996	+63.875%
2026-01-07	8.2500	8.2500	8.1400	8.1400	-3.095%	10	996	+61.057%
2026-01-06	8.2500	8.4000	7.9500	8.4000	-4.219%	33	1,002	+56.071%
2026-01-02	8.8200	8.8700	8.5200	8.7700	+13.161%	41	1,002	+49.487%
2025-12-31	7.8000	7.8000	7.7000	7.7500	-3.125%	153	1,002	+69.161%
2025-12-30	8.0100	8.0800	8.0000	8.0000	-2.439%	46	1,002	+63.875%
2025-12-26	8.2000	8.2000	8.2000	8.2000	0.000%	1	1,001	+59.878%
2025-12-24	8.2000	8.2000	8.2000	8.2000	-2.031%	1	1,000	+59.878%
2025-12-23	8.3700	8.3700	8.3700	8.3700	-6.061%	1	1,000	+56.631%
2025-12-22	9.1000	9.1000	8.9100	8.9100	+8.924%	3	1,001	+47.138%
2025-12-18	8.6500	8.6500	8.1800	8.1800	-8.090%	3	999	+60.269%
2025-12-17	9.6500	9.6500	8.7000	8.9000	-7.772%	16	998	+47.303%
2025-12-16	9.5000	9.6500	9.2500	9.6500	-0.104%	12	1,005	+35.855%
2025-12-15	9.6600	9.6600	9.6600	9.6600	-5.387%	2	998	+35.714%
2025-12-12	11.3800	11.3800	10.2100	10.2100	-5.463%	9	1,000	+28.404%
2025-12-11	10.8000	10.8000	10.8000	10.8000	-6.897%	76	1,005	+21.389%
2025-12-10	11.6000	11.6000	11.6000	11.6000	-3.333%	1	980	+13.017%
2025-12-08	11.8000	12.0000	11.8000	12.0000	+6.667%	4	981	+9.250%
2025-12-05	10.9800	11.5200	10.9800	11.2500	-0.442%	221	980	+16.533%
2025-12-04	11.6200	11.6200	10.8500	11.3000	+1.345%	4	813	+16.018%
2025-12-02	11.1500	11.1500	11.1500	11.1500	+6.190%	1	814	+17.578%
2025-12-01	10.5000	10.5000	10.5000	10.5000	-1.869%	1	813	+24.857%
2025-11-26	10.7000	10.7000	10.7000	10.7000	+4.902%	1	811	+22.523%
2025-11-25	10.2000	10.2000	10.2000	10.2000	-5.556%	10	811	+28.529%
2025-11-21	10.6000	11.7500	10.6000	10.8000	+4.854%	6	821	+21.389%
2025-11-20	12.4800	12.4800	10.3000	10.3000	-11.588%	44	822	+27.282%
2025-11-19	11.7500	11.7500	11.6500	11.6500	-8.627%	4	806	+12.532%
2025-11-18	12.3800	12.7500	12.3800	12.7500	+9.536%	4	804	+2.824%
2025-11-17	11.6700	11.6700	11.6400	11.6400	-11.885%	4	804	+12.629%
2025-11-14	12.5700	13.2100	12.5700	13.2100	+7.837%	27	802	-0.757%
2025-11-13	13.1600	13.1600	12.2500	12.2500	-14.276%	2	783	+7.020%
2025-11-12	15.0500	15.0500	14.2900	14.2900	-10.576%	6	782	-8.258%
2025-11-10	16.3000	16.4000	15.5000	15.9800	-3.152%	15	784	-17.960%
2025-11-06	16.9000	16.9000	16.5000	16.5000	-3.790%	2	782	-20.545%
2025-11-05	18.3500	18.6500	17.1500	17.1500	-18.951%	29	781	-23.557%
2025-11-04	21.7900	21.7900	20.9500	21.1600	-15.563%	135	793	-38.043%
2025-11-03	24.5000	25.1000	24.5000	25.0600	-0.752%	3	810	-47.686%
2025-10-31	24.1300	25.2500	24.1300	25.2500	-0.394%	2	810	-48.079%
2025-10-29	25.8000	25.8000	25.3500	25.3500	+10.699%	7	810	-48.284%
2025-10-27	23.2500	23.8000	22.9000	22.9000	+5.823%	8	808	-42.751%
2025-10-24	22.2200	22.2200	21.5300	21.6400	+3.739%	6	808	-39.418%
2025-10-23	24.1500	24.1500	20.8600	20.8600	-12.902%	11	808	-37.152%
2025-10-22	25.3000	25.3000	23.9500	23.9500	-9.486%	5	801	-45.261%
2025-10-20	27.1500	27.1500	26.4600	26.4600	+8.000%	2	803	-50.454%
2025-10-17	24.5000	24.5000	24.5000	24.5000	-9.594%	5	805	-46.490%
2025-10-16	27.1000	27.1000	27.1000	27.1000	+6.275%	1	810	-51.624%
2025-10-15	25.7000	25.7000	25.5000	25.5000	+1.594%	30	810	-48.588%
2025-10-14	26.1000	26.1500	25.1000	25.1000	-5.639%	6	813	-47.769%
2025-10-13	26.2000	26.6000	26.2000	26.6000	+2.901%	2	818	-50.714%
2025-10-10	28.2500	29.0000	25.0500	25.8500	-11.624%	20	820	-49.284%
2025-10-09	28.5000	29.2500	27.7500	29.2500	+4.651%	72	826	-55.179%
2025-10-08	27.8000	27.9500	27.3000	27.9500	+7.624%	4	827	-53.095%
2025-10-07	26.0500	26.0500	25.4000	25.9700	+3.260%	202	827	-49.519%
2025-10-06	26.2000	26.2000	24.8000	25.1500	+10.307%	8	789	-47.873%
2025-10-03	23.4400	23.4400	22.7400	22.8000	-2.772%	39	794	-42.500%
2025-10-02	22.4000	23.4500	22.4000	23.4500	+1.515%	8	813	-44.094%
2025-10-01	20.1000	23.1000	19.8500	23.1000	+19.875%	84	814	-43.247%
2025-09-30	19.4000	19.9500	18.9000	19.2700	+3.324%	21	863	-31.967%
2025-09-29	18.7600	18.7600	18.2500	18.6500	+4.365%	10	873	-29.705%
2025-09-26	18.3300	18.3300	17.2700	17.8700	+0.676%	14	869	-26.637%
2025-09-25	17.7000	18.2500	17.0500	17.7500	-5.283%	22	861	-26.141%
2025-09-24	19.2500	19.4000	18.7400	18.7400	-1.885%	21	862	-30.043%
2025-09-23	19.1000	19.1000	19.1000	19.1000	+3.243%	1	882	-31.361%
2025-09-22	17.4000	19.7500	17.4000	18.5000	+3.352%	28	883	-29.135%
2025-09-19	17.3500	18.1500	17.3500	17.9000	-2.186%	10	896	-26.760%
2025-09-18	17.5000	18.3000	17.5000	18.3000	+7.331%	10	890	-28.361%
2025-09-17	16.6500	17.4100	16.3000	17.0500	+0.294%	18	900	-23.109%
2025-09-16	16.9000	17.0000	16.9000	17.0000	-2.017%	3	906	-22.882%
2025-09-15	17.0600	17.3500	17.0600	17.3500	+0.755%	2	908	-24.438%
2025-09-12	18.0000	18.0000	17.2000	17.2200	+4.048%	154	907	-23.868%
2025-09-11	16.4700	16.5500	16.0600	16.5500	+0.915%	40	801	-20.785%
2025-09-10	15.9000	17.3000	15.4500	16.4000	+5.602%	51	784	-20.061%
2025-09-09	13.8500	15.5300	13.8500	15.5300	+15.037%	15	773	-15.583%
2025-09-08	13.5000	13.6500	13.3500	13.5000	+0.746%	13	777	-2.889%
2025-09-05	13.5000	13.6100	13.3200	13.4000	-3.943%	41	770	-2.164%
2025-09-04	13.5300	14.1000	13.4300	13.9500	+3.333%	9	739	-6.022%
2025-09-03	13.9800	14.0000	13.5000	13.5000	-1.244%	204	738	-2.889%
2025-09-02	13.8000	14.0400	13.5600	13.6700	-7.635%	21	727	-4.097%
2025-08-29	14.9000	15.0000	14.7500	14.8000	-9.480%	95	649	-11.419%
2025-08-28	17.2900	17.2900	16.1700	16.3500	-1.802%	15	649	-19.817%
2025-08-27	16.5000	17.5000	16.5000	16.6500	+0.909%	81	642	-21.261%
2025-08-26	16.4000	16.5000	16.3500	16.5000	-1.786%	5	629	-20.545%
2025-08-25	16.1000	16.9500	16.1000	16.8000	+1.633%	12	627	-21.964%
2025-08-22	16.0000	16.5300	16.0000	16.5300	+7.687%	27	621	-20.690%
2025-08-21	15.8000	16.0000	15.3500	15.3500	-1.286%	28	638	-14.593%
2025-08-20	15.9000	15.9000	15.1500	15.5500	-3.834%	114	616	-15.691%
2025-08-19	18.1500	18.1500	16.1700	16.1700	-10.266%	253	537	-18.924%
2025-08-18	18.5000	18.5000	18.0200	18.0200	+0.111%	23	395	-27.248%
2025-08-15	17.9500	18.0000	17.1000	18.0000	-1.099%	36	376	-27.167%
2025-08-14	18.0000	18.2000	17.5000	18.2000	-2.045%	36	342	-27.967%
2025-08-13	18.6000	18.8000	18.5500	18.5800	-1.901%	23	311	-29.440%
2025-08-12	18.6000	19.3000	17.7000	18.9400	+3.497%	88	328	-30.781%
2025-08-11	18.5000	19.2000	18.2500	18.3000	+2.406%	24	303	-28.361%
2025-08-08	19.6500	20.0500	17.8700	17.8700	-9.243%	270	299	-26.637%
2025-08-07	20.0000	20.0900	19.6900	19.6900	-0.304%	9	154	-33.418%
2025-08-06	21.2000	22.0000	18.3800	19.7500	-31.089%	168	153	-33.620%
2025-08-05	28.6600	28.6600	28.6600	28.6600	-4.816%	1	84	-54.257%
2025-08-04	29.7600	30.1100	29.7600	30.1100	+7.115%	14	84	-56.460%
2025-08-01	29.0100	29.0100	28.0000	28.1100	-11.604%	16	86	-53.362%
2025-07-31	33.0000	33.0000	31.8000	31.8000	-0.220%	10	79	-58.774%
2025-07-30	30.8700	31.8700	30.8700	31.8700	+7.379%	13	79	-58.864%
2025-07-29	31.5500	31.5700	29.6800	29.6800	+0.884%	14	71	-55.829%
2025-07-28	27.7000	29.7000	27.7000	29.4200	+16.978%	5	69	-55.438%
2025-07-25	25.2000	25.2000	25.1500	25.1500	+3.201%	14	67	-47.873%
2025-07-24	24.5000	24.5000	24.3700	24.3700	+0.164%	2	53	-46.204%
2025-07-23	24.0700	24.3300	23.9800	24.3300	+6.711%	28	51	-46.116%
2025-07-22	23.9000	24.4000	22.4300	22.8000	-12.811%	8	40	-42.500%
2025-07-21	26.1500	26.1500	26.1500	26.1500	-0.495%	1	38	-49.866%
2025-07-17	26.8900	26.9000	26.2800	26.2800	+1.194%	7	39	-50.114%
2025-07-16	25.9700	25.9700	25.9700	25.9700	-2.221%	10	33	-49.519%
2025-07-15	26.0000	26.5600	26.0000	26.5600	+8.364%	9	43	-50.640%
2025-07-11	23.7000	24.5100	23.7000	24.5100	-2.738%	3	37	-46.512%
2025-07-10	25.0100	25.4100	25.0100	25.2000	+2.857%	6	35	-47.976%
2025-07-09	24.5500	24.7500	23.8000	24.5000	+0.823%	17	35	-46.490%
2025-07-08	24.2000	24.3000	24.0000	24.3000	+5.332%	7	19	-46.049%
2025-07-07	22.5200	23.0700	22.4000	23.0700	-3.835%	13	20	-43.173%
2025-07-02	23.8200	23.9900	23.8200	23.9900	+4.441%	3	9	-45.352%
2025-07-01	23.2500	23.2500	22.9700	22.9700	-7.899%	2	11	-42.926%
2025-06-30	25.6000	26.0500	24.9000	24.9400	+6.581%	8	10	-47.434%
2025-06-27	24.7600	24.7600	23.4000	23.4000	-4.568%	4	6	-43.974%
2025-06-26	22.1900	24.5200	22.1900	24.5200	0.000%	5	0	-46.533%