Dark

SMCI20271217C50
SMCI Dec 17 2027 50.00 Call (SMCI271217C00050000)
option OPRA

EOD

Sep 17, 2026

11.92+27.487%(+2.57)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.7500	12.1500	10.7500	11.9200	+27.487%	31	4,179	0.000%
2026-09-16	9.6000	9.6000	9.2000	9.3500	+2.634%	1,372	4,159	+27.487%
2026-09-15	10.0000	10.0000	9.1100	9.1100	-10.511%	41	3,111	+30.845%
2026-09-14	10.1800	10.1800	10.1800	10.1800	-8.288%	3	3,107	+17.092%
2026-09-11	11.1000	11.1000	11.1000	11.1000	+0.909%	1	3,107	+7.387%
2026-09-09	11.6800	11.6800	11.0000	11.0000	-12.000%	180	3,107	+8.364%
2026-09-08	12.4500	12.5000	12.4500	12.5000	+1.874%	3	2,959	-4.640%
2026-09-04	11.9800	12.2700	11.9600	12.2700	+25.204%	206	3,159	-2.852%
2026-09-03	9.3000	9.8000	9.3000	9.8000	-1.210%	21	3,159	+21.633%
2026-09-01	9.9200	9.9200	9.9200	9.9200	-12.599%	1	3,149	+20.161%
2026-08-27	11.2000	11.8100	11.2000	11.3500	-0.439%	705	3,149	+5.022%
2026-08-26	11.4000	11.4000	11.4000	11.4000	-0.870%	3	3,399	+4.561%
2026-08-25	11.2000	11.5000	11.2000	11.5000	+15.000%	5	3,399	+3.652%
2026-08-24	9.2200	10.0000	9.2200	10.0000	-6.103%	206	3,401	+19.200%
2026-08-21	10.6000	10.6500	10.6000	10.6500	-0.467%	4	3,531	+11.925%
2026-08-20	10.7000	10.7000	10.7000	10.7000	-3.167%	1	3,531	+11.402%
2026-08-19	10.9000	11.0500	10.7000	11.0500	-0.540%	5	3,531	+7.873%
2026-08-18	11.1000	11.1100	10.6500	11.1100	-3.307%	212	3,531	+7.291%
2026-08-17	11.7500	11.7500	11.4900	11.4900	-4.250%	6	3,355	+3.742%
2026-08-14	12.4500	13.1000	12.0000	12.0000	-5.213%	6	3,355	-0.667%
2026-08-13	12.0000	14.4000	11.3600	12.6600	+8.205%	246	3,356	-5.845%
2026-08-12	10.2500	11.7000	9.9000	11.7000	+41.818%	24	3,253	+1.880%
2026-08-11	8.7000	8.7000	8.0000	8.2500	-2.482%	15	3,255	+44.485%
2026-08-10	8.9000	8.9000	8.4600	8.4600	+1.928%	4	3,256	+40.898%
2026-08-06	8.5000	8.5000	8.3000	8.3000	-4.817%	12	3,258	+43.614%
2026-08-05	8.7200	8.7200	8.7200	8.7200	+1.395%	1	3,259	+36.697%
2026-08-04	7.6700	8.6000	7.6700	8.6000	+18.785%	11	3,258	+38.605%
2026-08-03	7.2000	7.2400	7.2000	7.2400	+4.928%	3	3,257	+64.641%
2026-07-30	5.1000	7.1000	5.1000	6.9000	+15.000%	62	3,256	+72.754%
2026-07-29	6.6000	6.6000	6.0000	6.0000	-27.624%	9	3,206	+98.667%
2026-07-24	7.9000	8.2900	7.9000	8.2900	-9.891%	101	3,207	+43.788%
2026-07-23	9.0100	9.4900	9.0100	9.2000	+5.747%	103	3,207	+29.565%
2026-07-22	7.8500	9.1300	7.8500	8.7000	+46.218%	27	3,158	+37.011%
2026-07-21	5.5500	5.9500	5.4500	5.9500	+13.333%	61	3,157	+100.336%
2026-07-20	5.2500	5.2500	5.2500	5.2500	-5.576%	5	3,199	+127.048%
2026-07-17	5.4900	5.5600	5.3900	5.5600	-0.891%	38	3,194	+114.388%
2026-07-16	5.8600	5.8600	5.5600	5.6100	-19.857%	513	3,191	+112.478%
2026-07-14	7.0000	7.0000	7.0000	7.0000	+2.190%	6	2,920	+70.286%
2026-07-13	7.1200	7.1200	6.8500	6.8500	-10.223%	6	2,920	+74.015%
2026-07-10	7.6100	7.6300	7.6100	7.6300	-1.294%	5	2,923	+56.225%
2026-07-09	7.7300	7.7300	7.7300	7.7300	+15.201%	1	2,928	+54.204%
2026-07-08	6.9000	6.9000	6.6600	6.7100	-1.324%	27	2,928	+77.645%
2026-07-07	6.8800	6.8800	6.3000	6.8000	-0.730%	13	2,950	+75.294%
2026-07-06	7.0500	7.0500	6.8000	6.8500	-0.725%	15	2,947	+74.015%
2026-07-02	7.2500	7.3000	6.8900	6.9000	-9.091%	10	2,955	+72.754%
2026-07-01	7.4900	7.6500	7.0400	7.5900	-6.871%	32	2,955	+57.049%
2026-06-30	8.4000	8.4000	8.1500	8.1500	+7.947%	10	2,947	+46.258%
2026-06-29	8.3000	8.5900	7.1000	7.5500	-13.218%	41	2,948	+57.881%
2026-06-26	8.7000	8.7000	8.7000	8.7000	-17.925%	1	2,936	+37.011%
2026-06-23	10.7000	10.7000	10.0000	10.6000	-12.469%	7	2,936	+12.453%
2026-06-22	10.4600	12.2300	10.4500	12.1100	+37.927%	259	2,938	-1.569%
2026-06-18	8.3100	8.9700	8.3100	8.7800	+17.852%	36	2,874	+35.763%
2026-06-17	8.0000	8.0000	7.4500	7.4500	-12.353%	17	2,874	+60.000%
2026-06-16	8.4400	8.5000	8.0700	8.5000	-5.556%	30	2,874	+40.235%
2026-06-15	8.9000	9.0000	8.9000	9.0000	+3.330%	13	2,867	+32.444%
2026-06-12	8.8600	9.1000	8.6000	8.7100	-3.222%	47	2,867	+36.854%
2026-06-11	8.3700	9.0000	7.9000	9.0000	+11.111%	24	2,867	+32.444%
2026-06-10	11.5000	11.9000	8.1000	8.1000	-43.357%	924	2,865	+47.160%
2026-06-09	17.0800	17.0800	12.9500	14.3000	-10.625%	430	2,856	-16.643%
2026-06-08	16.0000	16.0000	16.0000	16.0000	+6.525%	1	2,711	-25.500%
2026-06-05	17.1500	17.1500	14.7500	15.0200	-20.989%	104	2,711	-20.639%
2026-06-04	18.6500	19.2800	17.6900	19.0100	-0.990%	228	2,692	-37.296%
2026-06-03	20.9900	21.9000	18.6200	19.2000	-12.249%	109	2,681	-37.917%
2026-06-02	21.5200	22.0000	20.7500	21.8800	+12.205%	62	2,632	-45.521%
2026-06-01	18.8000	20.0000	17.5700	19.5000	+3.066%	96	2,648	-38.872%
2026-05-29	17.0000	20.2500	17.0000	18.9200	+35.143%	230	2,603	-36.998%
2026-05-28	13.6500	16.1300	13.3500	14.0000	+12.000%	531	2,569	-14.857%
2026-05-27	12.4000	12.5000	11.1000	12.5000	+3.993%	39	2,279	-4.640%
2026-05-26	10.7600	12.1500	10.4700	12.0200	+15.688%	62	2,256	-0.832%
2026-05-22	9.6000	10.7000	9.6000	10.3900	+17.401%	16	2,227	+14.726%
2026-05-21	9.1500	9.2500	8.1500	8.8500	-5.348%	29	2,229	+34.689%
2026-05-20	8.2900	9.5500	8.2900	9.3500	+14.024%	86	2,229	+27.487%
2026-05-19	6.9400	8.2000	6.9300	8.2000	+12.329%	47	2,230	+45.366%
2026-05-18	7.7000	7.7000	7.3000	7.3000	-8.176%	7	2,230	+63.288%
2026-05-15	8.0000	8.3500	7.9500	7.9500	-9.350%	48	2,230	+49.937%
2026-05-14	8.0000	9.2000	8.0000	8.7700	+6.303%	71	2,240	+35.918%
2026-05-13	8.7200	9.0900	8.2500	8.2500	+0.121%	55	2,195	+44.485%
2026-05-12	8.6100	8.6100	8.2400	8.2400	-12.804%	4	2,195	+44.660%
2026-05-11	10.2300	10.2300	9.3200	9.4500	-5.689%	66	2,195	+26.138%
2026-05-08	9.3600	10.2500	9.3600	10.0200	+10.110%	149	2,117	+18.962%
2026-05-07	9.0000	10.1500	9.0000	9.1000	-1.940%	63	2,153	+30.989%
2026-05-06	9.0500	9.2800	8.0000	9.2800	+40.606%	143	2,141	+28.448%
2026-05-04	6.5000	6.6000	6.5000	6.6000	+5.600%	72	2,140	+80.606%
2026-05-01	6.2500	6.2500	6.2500	6.2500	+5.042%	500	2,121	+90.720%
2026-04-30	5.9500	5.9500	5.9500	5.9500	+7.207%	1	2,121	+100.336%
2026-04-29	5.4500	5.5500	5.4500	5.5500	-5.128%	8	2,121	+114.775%
2026-04-28	5.7500	5.8500	5.7500	5.8500	-9.302%	11	2,121	+103.761%
2026-04-27	6.9400	6.9400	6.1500	6.4500	-6.114%	26	2,125	+84.806%
2026-04-24	6.3000	6.8700	6.2500	6.8700	+20.526%	10	2,102	+73.508%
2026-04-23	5.7000	5.7000	5.7000	5.7000	-14.286%	16	2,106	+109.123%
2026-04-21	6.7000	6.7000	6.6500	6.6500	+9.016%	51	2,171	+79.248%
2026-04-20	5.7500	6.1000	5.7500	6.1000	-2.556%	2	2,171	+95.410%
2026-04-16	6.2600	6.2600	6.2600	6.2600	+22.745%	7	2,169	+90.415%
2026-04-10	5.2500	5.2800	5.1000	5.1000	+1.594%	30	2,169	+133.725%
2026-04-09	5.0100	5.0200	5.0100	5.0200	+4.583%	18	2,174	+137.450%
2026-04-08	5.2000	5.2000	4.8000	4.8000	+2.128%	70	2,170	+148.333%
2026-04-07	4.5000	4.7000	4.5000	4.7000	+10.588%	327	2,115	+153.617%
2026-04-02	4.6500	4.6500	4.2500	4.2500	-7.609%	3	1,985	+180.471%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+15.000%	12	1,985	+159.130%
2026-03-30	4.5000	4.5000	4.0000	4.0000	-10.314%	27	1,985	+198.000%
2026-03-27	4.3000	4.6000	4.3000	4.4600	-8.230%	9	2,007	+167.265%
2026-03-26	5.0900	5.0900	4.5300	4.8600	-6.538%	78	2,010	+145.267%
2026-03-25	5.3000	5.3000	5.2000	5.2000	+14.035%	19	1,961	+129.231%
2026-03-24	4.0000	4.6000	4.0000	4.5600	+5.800%	104	1,946	+161.404%
2026-03-23	3.7300	4.5000	3.7000	4.3100	+11.948%	43	2,049	+176.566%
2026-03-20	4.5200	4.5200	3.8500	3.8500	-43.796%	54	2,056	+209.610%
2026-03-19	6.9000	6.9000	6.8500	6.8500	-2.143%	202	2,033	+74.015%
2026-03-18	7.3500	7.4500	7.0000	7.0000	-8.136%	9	2,196	+70.286%
2026-03-17	7.6200	7.6200	7.6200	7.6200	-1.039%	3	2,199	+56.430%
2026-03-16	7.5600	7.7000	7.5600	7.7000	+8.911%	7	2,199	+54.805%
2026-03-13	7.0700	7.0700	7.0700	7.0700	-3.810%	1	2,200	+68.600%
2026-03-12	7.3500	7.3500	7.3500	7.3500	-6.726%	2	2,201	+62.177%
2026-03-11	8.2200	8.2200	7.8800	7.8800	-2.112%	94	2,199	+51.269%
2026-03-10	8.0500	8.0500	8.0500	8.0500	+2.157%	2	2,199	+48.075%
2026-03-09	7.5800	7.8800	7.5800	7.8800	-1.746%	10	2,197	+51.269%
2026-03-06	8.0000	8.4000	8.0000	8.0200	-7.604%	22	2,206	+48.628%
2026-03-05	8.5000	8.7000	8.5000	8.6800	+5.854%	8	2,205	+37.327%
2026-03-04	8.4500	8.4500	8.2000	8.2000	+9.333%	30	2,206	+45.366%
2026-03-03	7.2700	7.5000	7.2700	7.5000	-7.635%	10	2,196	+58.933%
2026-02-27	8.1200	8.1200	8.1200	8.1200	+0.870%	10	2,190	+46.798%
2026-02-26	7.6500	8.0500	7.6500	8.0500	-9.245%	6	2,190	+48.075%
2026-02-25	8.3000	8.8700	8.0500	8.8700	+18.267%	26	2,174	+34.386%
2026-02-24	8.1500	8.1500	7.5000	7.5000	-2.597%	21	2,174	+58.933%
2026-02-23	7.6900	7.7000	7.6900	7.7000	-4.938%	2	2,161	+54.805%
2026-02-20	8.1000	8.1000	8.1000	8.1000	+4.113%	2	2,163	+47.160%
2026-02-19	8.0000	8.1000	7.7800	7.7800	+2.774%	7	2,164	+53.213%
2026-02-17	7.3000	7.5700	7.3000	7.5700	-2.949%	7	2,163	+57.464%
2026-02-13	7.6500	7.8000	7.6500	7.8000	+1.167%	3	2,163	+52.821%
2026-02-12	7.7000	7.7100	7.7000	7.7100	-9.294%	4	2,163	+54.604%
2026-02-11	8.5900	8.5900	8.5000	8.5000	-10.432%	12	2,161	+40.235%
2026-02-10	9.5000	9.5000	9.4900	9.4900	+12.976%	5	2,161	+25.606%
2026-02-09	9.0000	9.5100	8.4000	8.4000	-14.286%	612	2,165	+41.905%
2026-02-06	9.0000	9.8000	9.0000	9.8000	+24.682%	10	2,272	+21.633%
2026-02-05	8.9900	8.9900	7.3300	7.8600	-12.667%	74	2,291	+51.654%
2026-02-04	9.7900	10.2500	8.8500	9.0000	+26.761%	25	2,322	+32.444%
2026-02-03	7.6100	7.6100	7.1000	7.1000	-9.554%	22	2,331	+67.887%
2026-02-02	7.8500	7.8500	7.8500	7.8500	+6.081%	1	2,323	+51.847%
2026-01-30	7.4800	7.5700	7.4000	7.4000	+2.778%	4	2,324	+61.081%
2026-01-29	7.7700	7.7700	7.1100	7.2000	-10.559%	5	2,327	+65.556%
2026-01-28	8.4000	8.4500	8.0500	8.0500	+2.548%	56	2,326	+48.075%
2026-01-27	7.8000	8.0800	7.6000	7.8500	-4.848%	18	2,375	+51.847%
2026-01-26	8.2500	8.2500	8.2500	8.2500	-4.624%	5	2,386	+44.485%
2026-01-23	8.6000	9.0500	8.4900	8.6500	-2.260%	23	2,391	+37.803%
2026-01-22	9.0000	9.0900	8.8500	8.8500	+7.273%	9	2,405	+34.689%
2026-01-21	8.2000	8.6700	8.2000	8.2500	-1.434%	7	2,411	+44.485%
2026-01-20	7.8500	8.3700	7.7500	8.3700	-7.000%	8	2,409	+42.413%
2026-01-16	7.8500	9.0000	7.8500	9.0000	+24.654%	93	2,403	+32.444%
2026-01-15	6.7000	7.2200	6.7000	7.2200	+8.571%	15	2,403	+65.097%
2026-01-14	6.5500	6.6500	6.5000	6.6500	+2.941%	99	2,403	+79.248%
2026-01-13	6.4000	6.7300	6.3000	6.4600	-12.821%	49	2,407	+84.520%
2026-01-12	7.4100	7.4100	7.4000	7.4100	-1.200%	7	2,403	+60.864%
2026-01-09	7.6200	7.6200	7.2500	7.5000	+2.041%	16	2,409	+58.933%
2026-01-08	7.1500	7.4400	7.0500	7.3500	+0.823%	35	2,420	+62.177%
2026-01-07	7.5100	7.5100	7.2900	7.2900	-3.444%	18	2,440	+63.512%
2026-01-06	7.4000	7.5500	7.0700	7.5500	-0.658%	36	2,449	+57.881%
2026-01-05	7.4000	7.6900	7.4000	7.6000	-3.431%	18	2,460	+56.842%
2026-01-02	7.3000	7.8700	7.3000	7.8700	+14.556%	22	2,460	+51.461%
2025-12-31	7.0000	7.0000	6.7600	6.8700	-3.916%	30	2,465	+73.508%
2025-12-30	7.2500	7.2500	7.0800	7.1500	-1.379%	119	2,465	+66.713%
2025-12-29	7.3000	7.5500	7.2500	7.2500	-0.138%	21	2,443	+64.414%
2025-12-26	7.3000	7.5900	7.1500	7.2600	-1.493%	39	2,456	+64.187%
2025-12-24	7.2500	7.4000	7.2500	7.3700	-1.206%	16	2,465	+61.737%
2025-12-23	7.6500	7.6900	7.3500	7.4600	-4.604%	38	2,465	+59.786%
2025-12-22	8.1000	8.1900	7.7500	7.8200	-2.250%	65	2,477	+52.430%
2025-12-19	7.7000	8.0000	7.7000	8.0000	+11.111%	26	2,490	+49.000%
2025-12-18	7.9300	7.9300	7.2000	7.2000	-5.263%	35	2,479	+65.556%
2025-12-17	8.4500	8.4500	7.6000	7.6000	-7.879%	71	2,472	+56.842%
2025-12-16	8.2500	8.2500	8.2500	8.2500	-3.509%	1	2,469	+44.485%
2025-12-15	9.0000	9.0000	8.4500	8.5500	-5.525%	14	2,470	+39.415%
2025-12-12	10.0000	10.0000	9.0500	9.0500	-6.218%	159	2,464	+31.713%
2025-12-11	9.6500	9.6500	9.4500	9.6500	-6.311%	6	2,455	+23.523%
2025-12-10	10.3000	10.5000	10.2000	10.3000	-3.104%	132	2,457	+15.728%
2025-12-09	10.5500	10.6300	10.5500	10.6300	-0.840%	9	2,355	+12.135%
2025-12-08	10.7600	10.7600	10.7200	10.7200	+7.200%	3	2,359	+11.194%
2025-12-05	10.0000	10.0000	10.0000	10.0000	+1.010%	7	2,356	+19.200%
2025-12-04	9.9000	9.9000	9.9000	9.9000	+1.020%	1	2,361	+20.404%
2025-12-03	9.4500	9.8000	9.4200	9.8000	-2.293%	7	2,361	+21.633%
2025-12-02	10.0300	10.0300	10.0300	10.0300	+2.872%	1	2,359	+18.843%
2025-12-01	9.3900	9.8500	9.3900	9.7500	-2.597%	406	2,359	+22.256%
2025-11-28	9.8500	10.0100	9.8000	10.0100	+3.196%	55	2,343	+19.081%
2025-11-26	9.8000	9.8000	9.6300	9.7000	+3.966%	9	2,304	+22.887%
2025-11-25	9.7500	9.7500	9.3300	9.3300	-4.111%	2	2,304	+27.760%
2025-11-24	9.7200	9.7300	9.7100	9.7300	+1.038%	19	2,305	+22.508%
2025-11-21	9.8000	9.8000	9.3600	9.6300	+2.995%	27	2,314	+23.780%
2025-11-20	10.1600	10.1600	9.3500	9.3500	-11.792%	21	2,310	+27.487%
2025-11-19	11.0600	11.0600	10.3300	10.6000	-6.690%	14	2,309	+12.453%
2025-11-18	10.4400	11.6300	10.4400	11.3600	+7.170%	29	2,309	+4.930%
2025-11-17	11.0000	11.1900	10.4900	10.6000	-13.821%	9	2,311	+12.453%
2025-11-14	10.7100	12.3000	10.7100	12.3000	+6.957%	5	2,311	-3.089%
2025-11-13	12.0000	12.0000	10.9100	11.5000	-9.449%	74	2,308	+3.652%
2025-11-12	13.0000	13.0000	12.7000	12.7000	-4.869%	83	2,306	-6.142%
2025-11-11	13.6500	13.6500	13.3500	13.3500	-7.292%	2	2,227	-10.712%
2025-11-10	15.2000	15.2000	14.2500	14.4000	+1.337%	65	2,225	-17.222%
2025-11-07	14.0500	14.2100	13.2600	14.2100	-3.986%	19	2,166	-16.115%
2025-11-06	16.0500	16.0500	14.8000	14.8000	-7.903%	8	2,171	-19.459%
2025-11-05	17.9500	17.9500	15.6500	16.0700	-18.426%	269	2,166	-25.825%
2025-11-04	21.0000	21.0000	19.3000	19.7000	-11.221%	34	2,272	-39.492%
2025-11-03	23.3500	23.3500	22.1900	22.1900	+0.407%	3	2,274	-46.282%
2025-10-31	22.9600	22.9600	22.1000	22.1000	-0.136%	25	2,274	-46.063%
2025-10-30	22.6000	23.2000	22.1300	22.1300	-5.225%	43	2,274	-46.136%
2025-10-29	24.1000	24.1000	22.9000	23.3500	-0.638%	21	2,264	-48.951%
2025-10-28	22.0500	23.9500	22.0500	23.5000	+9.864%	11	2,263	-49.277%
2025-10-27	20.8000	22.0000	20.8000	21.3900	+6.683%	21	2,252	-44.273%
2025-10-24	20.5000	20.5000	20.0500	20.0500	+0.250%	9	2,252	-40.549%
2025-10-23	22.3500	22.3500	19.2700	20.0000	-12.396%	338	2,249	-40.400%
2025-10-22	23.7000	23.7000	22.7400	22.8300	-5.661%	3	2,218	-47.788%
2025-10-21	24.5500	24.5500	24.2000	24.2000	-2.419%	2	2,217	-50.744%
2025-10-20	24.6500	25.5000	24.6500	24.8000	+5.532%	15	2,216	-51.935%
2025-10-17	22.8200	23.5000	22.8200	23.5000	-0.550%	8	2,215	-49.277%
2025-10-16	25.1800	25.1800	23.6300	23.6300	-1.047%	22	2,223	-49.556%
2025-10-15	23.5000	24.6500	23.5000	23.8800	+3.826%	28	2,226	-50.084%
2025-10-14	24.7800	24.7800	23.0000	23.0000	-6.807%	3	2,244	-48.174%
2025-10-13	24.0900	24.7500	24.0900	24.6800	+3.697%	9	2,243	-51.702%
2025-10-10	26.7700	26.7700	23.2000	23.8000	-13.265%	52	2,245	-49.916%
2025-10-09	27.1000	27.4400	26.5000	27.4400	+1.630%	27	2,240	-56.560%
2025-10-08	25.0000	27.0000	25.0000	27.0000	+13.732%	53	2,240	-55.852%
2025-10-07	25.0500	26.0000	23.0000	23.7400	+0.508%	20	2,208	-49.789%
2025-10-06	23.4500	24.0500	22.3500	23.6200	+13.068%	44	2,209	-49.534%
2025-10-03	21.7800	21.7800	20.8000	20.8900	-2.837%	102	2,207	-42.939%
2025-10-02	20.5900	21.5000	20.5900	21.5000	0.000%	36	2,120	-44.558%
2025-10-01	18.5500	21.5000	18.5500	21.5000	+21.059%	44	2,114	-44.558%
2025-09-30	18.0000	18.1500	17.5000	17.7600	+6.157%	41	2,106	-32.883%
2025-09-29	16.7500	17.3500	16.7300	16.7300	+6.628%	95	2,115	-28.751%
2025-09-26	16.1000	18.2000	15.6900	15.6900	-3.327%	17	2,027	-24.028%
2025-09-25	16.2300	16.2300	16.2300	16.2300	-5.804%	5	2,027	-26.556%
2025-09-24	17.7500	17.7500	17.1000	17.2300	-0.920%	68	2,027	-30.818%
2025-09-23	17.3500	17.4300	16.4500	17.3900	-0.344%	38	1,961	-31.455%
2025-09-22	16.5400	18.1000	16.3000	17.4500	+6.208%	28	1,985	-31.691%
2025-09-19	16.4000	16.4900	16.2000	16.4300	+2.050%	17	1,963	-27.450%
2025-09-18	15.4800	16.1000	15.4800	16.1000	+7.333%	69	1,965	-25.963%
2025-09-17	15.3000	15.3800	15.0000	15.0000	-3.226%	6	2,021	-20.533%
2025-09-16	15.4000	15.5500	15.3000	15.5000	-1.274%	36	2,018	-23.097%
2025-09-15	15.6000	16.0000	15.6000	15.7000	+2.951%	8	2,022	-24.076%
2025-09-12	15.4000	15.9500	15.2500	15.2500	+3.390%	31	2,025	-21.836%
2025-09-11	14.5000	14.8500	14.4500	14.7500	0.000%	1,014	2,015	-19.186%
2025-09-10	14.7000	15.8000	14.6500	14.7500	+5.735%	81	1,817	-19.186%
2025-09-09	12.2000	13.9500	12.0500	13.9500	+15.289%	150	1,758	-14.552%
2025-09-08	12.4500	12.5400	12.0100	12.1000	-0.329%	194	1,732	-1.488%
2025-09-05	12.5500	12.5500	11.9000	12.1400	+0.747%	34	1,557	-1.812%
2025-09-04	12.1100	12.4400	12.0500	12.0500	+0.417%	53	1,551	-1.079%
2025-09-03	12.6500	12.7000	12.0000	12.0000	-5.956%	32	1,548	-0.667%
2025-09-02	12.2800	12.7600	12.1000	12.7600	-7.536%	60	1,536	-6.583%
2025-08-29	13.6000	13.8000	13.1900	13.8000	-6.441%	48	1,517	-13.623%
2025-08-28	15.1400	15.8500	14.7300	14.7500	-1.667%	14	1,517	-19.186%
2025-08-27	14.8500	15.5000	14.8500	15.0000	-1.121%	43	1,514	-20.533%
2025-08-26	14.8000	15.1700	14.7000	15.1700	-1.173%	9	1,471	-21.424%
2025-08-25	15.1900	15.4000	15.1000	15.3500	+2.470%	28	1,467	-22.345%
2025-08-22	13.9200	15.2500	13.9000	14.9800	+8.472%	18	1,467	-20.427%
2025-08-21	14.0000	14.0200	13.8100	13.8100	-3.088%	16	1,462	-13.686%
2025-08-20	13.9100	14.2500	13.6000	14.2500	-5.000%	44	1,461	-16.351%
2025-08-19	16.0000	16.0000	14.9100	15.0000	-9.091%	184	1,435	-20.533%
2025-08-18	16.4500	16.7500	16.4500	16.5000	+1.852%	28	1,368	-27.758%
2025-08-15	16.5500	16.5500	15.7200	16.2000	-2.115%	17	1,359	-26.420%
2025-08-14	16.1000	16.6000	16.0000	16.5500	-2.360%	43	1,353	-27.976%
2025-08-13	16.6500	17.1600	16.6500	16.9500	-1.166%	18	1,351	-29.676%
2025-08-12	16.3700	17.5700	16.3300	17.1500	+0.882%	18	1,359	-30.496%
2025-08-11	16.7500	17.3000	16.7500	17.0000	+3.218%	532	1,349	-29.882%
2025-08-08	18.0000	18.3500	16.3000	16.4700	-8.398%	38	819	-27.626%
2025-08-07	18.1100	19.4700	17.9800	17.9800	-0.498%	82	825	-33.704%
2025-08-06	19.8000	19.8000	16.6000	18.0700	-32.575%	620	813	-34.034%
2025-08-05	27.4900	27.4900	26.8000	26.8000	-3.423%	10	520	-55.522%
2025-08-04	27.7700	28.1800	27.7300	27.7500	+8.398%	29	517	-57.045%
2025-08-01	27.1000	27.1400	25.6000	25.6000	-8.571%	33	507	-53.438%
2025-07-31	30.0400	31.0000	28.0000	28.0000	-6.729%	28	522	-57.429%
2025-07-30	29.9100	32.6500	29.4000	30.0200	+8.808%	31	517	-60.293%
2025-07-29	28.8400	29.7400	27.0500	27.5900	-1.464%	43	513	-56.796%
2025-07-28	26.0000	28.4500	25.7000	28.0000	+20.638%	41	514	-57.429%
2025-07-25	23.0000	23.7300	22.6500	23.2100	-0.685%	69	502	-48.643%
2025-07-24	23.5500	23.5500	22.2000	23.3700	+5.270%	16	471	-48.994%
2025-07-23	22.5300	22.5300	22.2000	22.2000	+5.967%	4	469	-46.306%
2025-07-22	22.2000	22.2000	20.7500	20.9500	-6.557%	20	465	-43.103%
2025-07-21	23.8000	24.4000	22.4200	22.4200	-2.096%	11	475	-46.833%
2025-07-18	24.2000	24.3000	22.9000	22.9000	-3.822%	17	470	-47.948%
2025-07-17	25.0000	25.1400	23.7500	23.8100	-1.612%	9	473	-49.937%
2025-07-16	23.7600	24.8500	23.0000	24.2000	-2.064%	72	477	-50.744%
2025-07-15	24.6400	25.5300	24.5500	24.7100	+6.509%	43	417	-51.760%
2025-07-14	22.2000	23.2500	22.2000	23.2000	+2.655%	126	403	-48.621%
2025-07-11	22.4800	22.9000	22.3000	22.6000	-1.739%	36	302	-47.257%
2025-07-10	24.0000	24.5500	23.0000	23.0000	0.000%	72	285	-48.174%
2025-07-09	22.7500	23.0000	22.5400	23.0000	+0.437%	60	261	-48.174%
2025-07-08	21.9200	22.9000	21.9200	22.9000	+4.138%	33	228	-47.948%
2025-07-07	22.3500	22.3500	21.0000	21.9900	-3.128%	63	220	-45.794%
2025-07-03	23.4000	24.4000	22.7000	22.7000	+0.665%	49	158	-47.489%
2025-07-02	22.1800	22.6300	22.0600	22.5500	+4.981%	31	158	-47.140%
2025-07-01	22.5500	22.9500	21.0300	21.4800	-8.087%	50	149	-44.507%
2025-06-30	23.1300	25.5000	23.1300	23.3700	+5.270%	34	140	-48.994%
2025-06-27	23.2500	23.2500	21.5700	22.2000	-5.532%	83	127	-46.306%
2025-06-26	23.1500	23.8100	22.7500	23.5000	0.000%	79	0	-49.277%