Dark

NVDA20260918P100
NVDA Sep 18 2026 100.00 Put (NVDA260918P00100000)
option OPRA

EOD

Aug 14, 2026

0.0400-20.000%(-0.0100)2,405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0500	0.0500	0.0400	0.0400	-20.000%	2,405	20,371	0.000%
2026-08-13	0.0600	0.0600	0.0500	0.0500	-16.667%	1,012	18,443	-20.000%
2026-08-12	0.0600	0.0800	0.0600	0.0600	-25.000%	4	17,447	-33.333%
2026-08-11	0.0500	0.0800	0.0500	0.0800	+14.286%	68	17,444	-50.000%
2026-08-10	0.0500	0.0900	0.0500	0.0700	-22.222%	79	17,414	-42.857%
2026-08-07	0.0900	0.0900	0.0800	0.0900	0.000%	28	17,457	-55.556%
2026-08-06	0.0800	0.0900	0.0800	0.0900	-10.000%	28	17,435	-55.556%
2026-08-05	0.0900	0.1000	0.0800	0.1000	0.000%	585	17,435	-60.000%
2026-08-04	0.1000	0.1200	0.0900	0.1000	-16.667%	817	17,457	-60.000%
2026-08-03	0.1500	0.1500	0.1100	0.1200	-20.000%	268	16,883	-66.667%
2026-07-31	0.1800	0.1800	0.1500	0.1500	-16.667%	33	16,626	-73.333%
2026-07-30	0.1800	0.1800	0.1600	0.1800	-14.286%	25	16,623	-77.778%
2026-07-29	0.1800	0.2200	0.1600	0.2100	+23.529%	335	16,619	-80.952%
2026-07-28	0.2000	0.2000	0.1600	0.1700	+6.250%	2,947	16,367	-76.471%
2026-07-27	0.1300	0.2100	0.1300	0.1600	0.000%	299	17,518	-75.000%
2026-07-24	0.1600	0.1600	0.1500	0.1600	0.000%	309	17,507	-75.000%
2026-07-23	0.1600	0.1600	0.1600	0.1600	+23.077%	3	17,526	-75.000%
2026-07-22	0.1700	0.1700	0.1200	0.1300	-13.333%	14	17,525	-69.231%
2026-07-21	0.2000	0.2000	0.1400	0.1500	-16.667%	220	17,526	-73.333%
2026-07-20	0.1600	0.1800	0.1600	0.1800	-10.000%	168	17,490	-77.778%
2026-07-17	0.2000	0.2200	0.1800	0.2000	+25.000%	97	17,431	-80.000%
2026-07-16	0.1600	0.1800	0.1500	0.1600	+6.667%	36	17,474	-75.000%
2026-07-15	0.1500	0.1900	0.1500	0.1500	0.000%	252	17,473	-73.333%
2026-07-14	0.1800	0.1900	0.1300	0.1500	-6.250%	319	17,662	-73.333%
2026-07-13	0.1700	0.1900	0.1500	0.1600	-5.882%	210	17,700	-75.000%
2026-07-10	0.1700	0.1700	0.1700	0.1700	-10.526%	4	17,703	-76.471%
2026-07-09	0.2000	0.2000	0.1500	0.1900	+11.765%	43	17,699	-78.947%
2026-07-08	0.1800	0.2200	0.1700	0.1700	-10.526%	217	17,676	-76.471%
2026-07-07	0.2200	0.2200	0.1600	0.1900	-5.000%	177	17,777	-78.947%
2026-07-06	0.2400	0.2600	0.1900	0.2000	-16.667%	18	17,737	-80.000%
2026-07-02	0.2200	0.2700	0.2200	0.2400	+4.348%	32	17,722	-83.333%
2026-07-01	0.2500	0.2500	0.2100	0.2300	+9.524%	18	17,722	-82.609%
2026-06-30	0.2300	0.2300	0.2100	0.2100	+10.526%	253	17,716	-80.952%
2026-06-29	0.1800	0.2100	0.1800	0.1900	-17.391%	10	17,621	-78.947%
2026-06-26	0.2600	0.2600	0.2200	0.2300	-8.000%	51	17,629	-82.609%
2026-06-25	0.2200	0.2700	0.2200	0.2500	+13.636%	75	17,626	-84.000%
2026-06-24	0.2200	0.2200	0.1900	0.2200	-4.348%	318	17,640	-81.818%
2026-06-23	0.2400	0.2400	0.2300	0.2300	+35.294%	410	17,809	-82.609%
2026-06-22	0.2000	0.2200	0.1700	0.1700	-15.000%	61	17,458	-76.471%
2026-06-18	0.1900	0.2100	0.1700	0.2000	-16.667%	160	17,486	-80.000%
2026-06-17	0.1800	0.2500	0.1800	0.2400	+20.000%	84	17,486	-83.333%
2026-06-16	0.2200	0.2300	0.1700	0.2000	-4.762%	289	17,486	-80.000%
2026-06-15	0.2300	0.2400	0.1700	0.2100	-25.000%	156	17,650	-80.952%
2026-06-12	0.2900	0.2900	0.2700	0.2800	-17.647%	389	17,650	-85.714%
2026-06-11	0.3500	0.3900	0.3300	0.3400	-5.556%	27	17,650	-88.235%
2026-06-10	0.3500	0.3700	0.3300	0.3600	+9.091%	193	17,655	-88.889%
2026-06-09	0.2900	0.3600	0.2900	0.3300	+3.125%	228	17,607	-87.879%
2026-06-08	0.3000	0.3200	0.2900	0.3200	-3.030%	113	17,603	-87.500%
2026-06-05	0.2600	0.3500	0.2400	0.3300	+50.000%	182	17,527	-87.879%
2026-06-04	0.2700	0.2700	0.2200	0.2200	-12.000%	16	17,358	-81.818%
2026-06-03	0.2800	0.2800	0.2500	0.2500	0.000%	3	17,344	-84.000%
2026-06-02	0.2300	0.2500	0.2200	0.2500	+4.167%	80	17,341	-84.000%
2026-06-01	0.2500	0.2500	0.2400	0.2400	-17.241%	20	17,360	-83.333%
2026-05-29	0.2800	0.3000	0.2700	0.2900	+11.538%	61	17,360	-86.207%
2026-05-28	0.2500	0.2700	0.2500	0.2600	-3.704%	68	17,384	-84.615%
2026-05-27	0.2800	0.2800	0.2600	0.2700	0.000%	10	17,394	-85.185%
2026-05-26	0.2800	0.2800	0.2600	0.2700	-3.571%	39	17,392	-85.185%
2026-05-22	0.2700	0.2800	0.2700	0.2800	+3.704%	631	17,356	-85.714%
2026-05-21	0.2900	0.3000	0.2700	0.2700	-6.897%	112	16,988	-85.185%
2026-05-20	0.3200	0.3200	0.2800	0.2900	-14.706%	143	16,988	-86.207%
2026-05-19	0.3800	0.3800	0.3300	0.3400	-12.821%	65	16,841	-88.235%
2026-05-18	0.4100	0.4300	0.3900	0.3900	-4.878%	47	16,841	-89.744%
2026-05-15	0.4000	0.4200	0.4000	0.4100	+17.143%	47	16,841	-90.244%
2026-05-14	0.3700	0.3800	0.3500	0.3500	+9.375%	78	16,794	-88.571%
2026-05-13	0.4200	0.4200	0.3200	0.3200	-25.581%	139	16,757	-87.500%
2026-05-12	0.3800	0.4300	0.3800	0.4300	+4.878%	2	16,757	-90.698%
2026-05-11	0.4300	0.4500	0.4000	0.4100	-6.818%	198	16,757	-90.244%
2026-05-08	0.4500	0.4500	0.4400	0.4400	-6.383%	103	16,710	-90.909%
2026-05-07	0.5000	0.5000	0.4700	0.4700	+4.444%	31	16,640	-91.489%
2026-05-06	0.4800	0.4900	0.4500	0.4500	-10.000%	82	16,671	-91.111%
2026-05-05	0.5000	0.5200	0.4900	0.5000	-5.660%	583	16,686	-92.000%
2026-05-04	0.6000	0.6400	0.5300	0.5300	-17.188%	67	16,447	-92.453%
2026-05-01	0.6800	0.6800	0.6400	0.6400	-1.538%	2	16,400	-93.750%
2026-04-30	0.6100	0.6900	0.6100	0.6500	+20.370%	5	16,400	-93.846%
2026-04-28	0.6200	0.6200	0.5400	0.5400	-3.571%	54	16,403	-92.593%
2026-04-27	0.6000	0.6100	0.5600	0.5600	-6.667%	19	16,397	-92.857%
2026-04-24	0.6300	0.6300	0.6000	0.6000	-9.091%	227	16,396	-93.333%
2026-04-23	0.6200	0.6600	0.6200	0.6600	+10.000%	139	16,190	-93.939%
2026-04-22	0.5800	0.6200	0.5800	0.6000	-3.226%	93	16,189	-93.333%
2026-04-21	0.6200	0.6300	0.6100	0.6200	+1.639%	124	16,127	-93.548%
2026-04-20	0.6500	0.6500	0.6100	0.6100	-4.688%	11	16,127	-93.443%
2026-04-17	0.5800	0.6600	0.5400	0.6400	+3.226%	514	16,129	-93.750%
2026-04-16	0.6300	0.6700	0.6100	0.6200	-3.125%	178	16,219	-93.548%
2026-04-15	0.6100	0.6700	0.6100	0.6400	-5.882%	1,242	16,229	-93.750%
2026-04-14	0.7100	0.7100	0.6600	0.6800	-15.000%	991	16,305	-94.118%
2026-04-13	0.8600	0.8600	0.7900	0.8000	-3.614%	2,041	16,048	-95.000%
2026-04-10	0.8800	0.8800	0.7700	0.8300	-5.682%	68	16,036	-95.181%
2026-04-09	0.9800	0.9800	0.8800	0.8800	-10.204%	5	16,050	-95.455%
2026-04-08	1.0400	1.0400	0.9200	0.9800	-25.191%	80	16,049	-95.918%
2026-04-07	1.2900	1.3500	1.2700	1.3100	+6.504%	1,223	16,054	-96.947%
2026-04-06	1.2500	1.2500	1.2300	1.2300	-9.559%	5	16,503	-96.748%
2026-04-02	1.4900	1.4900	1.3500	1.3600	+11.475%	1,961	15,313	-97.059%
2026-04-01	1.2400	1.2400	1.1700	1.2200	-11.594%	57	15,313	-96.721%
2026-03-31	1.7100	1.7100	1.3800	1.3800	-25.405%	1,138	15,296	-97.101%
2026-03-30	1.8200	1.9500	1.7700	1.8500	-4.639%	455	16,397	-97.838%
2026-03-27	1.8500	2.0000	1.7900	1.9400	+10.857%	3,567	16,222	-97.938%
2026-03-26	1.4100	1.7500	1.4100	1.7500	+34.615%	76	14,244	-97.714%
2026-03-25	1.3000	1.3000	1.2400	1.3000	-9.091%	41	14,239	-96.923%
2026-03-24	1.4200	1.4500	1.4200	1.4300	0.000%	6	14,237	-97.203%
2026-03-23	1.4900	1.5400	1.4000	1.4300	-22.703%	371	14,234	-97.203%
2026-03-20	1.6700	1.9000	1.6700	1.8500	+18.590%	43	14,432	-97.838%
2026-03-19	1.7300	1.7300	1.4800	1.5600	+6.849%	2,587	14,444	-97.436%
2026-03-18	1.4500	1.4600	1.4200	1.4600	+3.546%	20	16,988	-97.260%
2026-03-17	1.4500	1.4800	1.4100	1.4100	-11.875%	171	16,982	-97.163%
2026-03-16	1.6300	1.6300	1.4500	1.6000	-13.514%	15	17,040	-97.500%
2026-03-13	1.7200	1.8500	1.7200	1.8500	+2.210%	5	17,035	-97.838%
2026-03-12	1.7700	1.8100	1.7000	1.8100	+16.026%	28	17,039	-97.790%
2026-03-11	1.5200	1.5900	1.5200	1.5600	-6.587%	67	17,058	-97.436%
2026-03-10	1.6000	1.6700	1.5200	1.6700	-4.023%	56	17,075	-97.605%
2026-03-09	2.3200	2.3200	1.7400	1.7400	-23.009%	3,517	17,055	-97.701%
2026-03-06	1.9900	2.2600	1.8500	2.2600	+24.862%	161	14,247	-98.230%
2026-03-05	1.7100	2.0800	1.7100	1.8100	+4.624%	213	14,293	-97.790%
2026-03-04	1.8300	1.8300	1.6500	1.7300	-8.466%	752	14,141	-97.688%
2026-03-03	2.0000	2.0900	1.8900	1.8900	+7.386%	49	14,141	-97.884%
2026-03-02	1.9200	1.9200	1.6800	1.7600	-14.563%	29	14,119	-97.727%
2026-02-27	1.8000	2.0600	1.7100	2.0600	+26.380%	130	14,137	-98.058%
2026-02-26	1.3400	1.7100	1.3400	1.6300	+15.603%	3,817	14,089	-97.546%
2026-02-25	1.5100	1.5100	1.4000	1.4100	-15.060%	110	10,905	-97.163%
2026-02-24	1.8100	1.8100	1.6100	1.6600	-4.046%	79	10,905	-97.590%
2026-02-23	1.7100	1.7400	1.7000	1.7300	+0.581%	610	10,884	-97.688%
2026-02-20	1.8000	1.8000	1.7200	1.7200	-3.911%	492	10,608	-97.674%
2026-02-19	1.8600	1.8600	1.7700	1.7900	+7.186%	213	10,962	-97.765%
2026-02-18	1.6700	1.6700	1.6700	1.6700	-22.685%	151	10,763	-97.605%
2026-02-17	2.1300	2.2100	2.1300	2.1600	+7.463%	217	10,764	-98.148%
2026-02-13	2.0800	2.2700	1.9800	2.0100	-3.365%	453	10,628	-98.010%
2026-02-12	1.7100	2.0800	1.7100	2.0800	+23.077%	26	10,628	-98.077%
2026-02-11	1.7500	1.7500	1.6600	1.6900	-2.874%	5	10,624	-97.633%
2026-02-10	1.7500	1.7800	1.7400	1.7400	-3.333%	8	10,625	-97.701%
2026-02-09	1.8700	1.8700	1.6700	1.8000	-7.216%	502	10,622	-97.778%
2026-02-06	2.3100	2.3100	1.9200	1.9400	-25.385%	160	10,372	-97.938%
2026-02-05	2.3500	2.6600	2.2500	2.6000	+13.537%	322	10,369	-98.462%
2026-02-04	2.1600	2.5300	2.1600	2.2900	-3.376%	249	10,279	-98.253%
2026-02-03	1.9900	2.3700	1.9600	2.3700	+20.305%	24	10,159	-98.312%
2026-02-02	1.8300	1.9700	1.7800	1.9700	+6.486%	341	10,145	-97.970%
2026-01-30	1.7800	1.8900	1.7700	1.8500	+2.778%	24	9,971	-97.838%
2026-01-29	1.7100	1.8400	1.7100	1.8000	+5.882%	123	9,957	-97.778%
2026-01-28	1.6500	1.7000	1.6400	1.7000	+1.796%	115	10,057	-97.647%
2026-01-27	1.6700	1.6700	1.6700	1.6700	-5.650%	2	9,965	-97.605%
2026-01-26	1.7600	1.7700	1.7600	1.7700	-1.117%	3	9,964	-97.740%
2026-01-23	1.7500	1.7900	1.7200	1.7900	0.000%	219	9,961	-97.765%
2026-01-22	1.7200	1.7900	1.7200	1.7900	+2.874%	12	9,914	-97.765%
2026-01-21	2.0600	2.0600	1.7000	1.7400	-17.143%	72	9,923	-97.701%
2026-01-20	1.9400	2.1200	1.9200	2.1000	+23.529%	25	9,897	-98.095%
2026-01-16	1.6300	1.7300	1.6300	1.7000	-3.955%	30	9,895	-97.647%
2026-01-15	1.6700	1.7700	1.6700	1.7700	-7.330%	4	9,895	-97.740%
2026-01-14	1.9500	1.9500	1.8500	1.9100	+9.143%	17	9,897	-97.906%
2026-01-13	1.7200	1.7500	1.6800	1.7500	+3.550%	31	9,901	-97.714%
2026-01-12	1.8700	1.8700	1.6600	1.6900	-8.649%	31	9,886	-97.633%
2026-01-09	1.9700	1.9700	1.8400	1.8500	-7.500%	11	9,883	-97.838%
2026-01-08	1.9900	2.0200	1.9900	2.0000	+9.290%	26	9,886	-98.000%
2026-01-07	1.9000	1.9000	1.7500	1.8300	+1.105%	23	9,901	-97.814%
2026-01-06	1.7900	1.8300	1.7900	1.8100	-10.837%	15	9,896	-97.790%
2026-01-05	1.9400	2.0300	1.9100	2.0300	-0.976%	24	9,884	-98.030%
2025-12-31	1.8500	2.0500	1.8500	2.0500	+6.771%	15	9,879	-98.049%
2025-12-30	1.9600	1.9600	1.8900	1.9200	-3.518%	25	9,879	-97.917%
2025-12-29	2.0000	2.0400	1.9600	1.9900	+15.029%	99	9,884	-97.990%
2025-12-26	1.7500	1.7500	1.7300	1.7300	-9.896%	23	9,929	-97.688%
2025-12-24	1.9000	1.9200	1.9000	1.9200	+3.226%	5	9,933	-97.917%
2025-12-23	1.9600	1.9600	1.8000	1.8600	-5.584%	18	9,933	-97.849%
2025-12-22	1.9600	1.9700	1.9300	1.9700	-3.902%	60	9,925	-97.970%
2025-12-19	2.2700	2.2700	2.0300	2.0500	-13.136%	18	9,923	-98.049%
2025-12-18	2.4500	2.4500	2.2800	2.3600	-10.943%	156	9,919	-98.305%
2025-12-17	2.5000	2.6500	2.5000	2.6500	+17.778%	19	9,908	-98.491%
2025-12-16	2.5000	2.5000	2.2500	2.2500	-2.597%	31	9,896	-98.222%
2025-12-15	2.4500	2.5300	2.3100	2.3100	-10.465%	73	9,882	-98.268%
2025-12-12	2.3900	2.7700	2.3900	2.5800	+5.738%	122	9,825	-98.450%
2025-12-11	2.8100	2.8100	2.4400	2.4400	-2.400%	10	9,778	-98.361%
2025-12-10	2.5000	2.5000	2.5000	2.5000	+1.626%	10	9,778	-98.400%
2025-12-09	2.4300	2.4600	2.4300	2.4600	0.000%	8	9,768	-98.374%
2025-12-08	2.3600	2.4600	2.3600	2.4600	-3.150%	6	9,765	-98.374%
2025-12-05	2.4800	2.5400	2.4800	2.5400	+0.794%	16	9,765	-98.425%
2025-12-04	2.5000	2.5200	2.5000	2.5200	-1.563%	2	9,749	-98.413%
2025-12-03	2.5800	2.5800	2.5500	2.5600	+8.017%	4	9,749	-98.438%
2025-12-02	2.3100	2.3700	2.3100	2.3700	-9.195%	5	9,748	-98.312%
2025-12-01	2.7700	2.7700	2.5600	2.6100	-5.776%	13	9,743	-98.467%
2025-11-28	2.7100	2.7800	2.7100	2.7700	+2.974%	30	9,734	-98.556%
2025-11-26	2.7000	2.8000	2.6100	2.6900	-8.503%	162	9,567	-98.513%
2025-11-25	3.2500	3.5000	2.9400	2.9400	+12.214%	61	9,567	-98.639%
2025-11-24	3.1500	3.1500	2.6200	2.6200	-13.531%	12	9,572	-98.473%
2025-11-21	3.0500	3.6500	2.8800	3.0300	-2.258%	403	9,570	-98.680%
2025-11-20	1.8500	3.1000	1.8500	3.1000	+30.252%	89	9,693	-98.710%
2025-11-19	2.4600	2.6900	2.3000	2.3800	-12.500%	74	9,699	-98.319%
2025-11-18	2.7800	2.8800	2.6500	2.7200	+6.250%	5	9,659	-98.529%
2025-11-17	2.4400	2.6300	2.4400	2.5600	+5.350%	8	9,660	-98.438%
2025-11-14	2.8000	2.8000	2.4200	2.4300	-9.665%	269	9,659	-98.354%
2025-11-13	2.4400	2.7000	2.4300	2.6900	+13.025%	78	9,556	-98.513%
2025-11-12	2.4000	2.4500	2.3500	2.3800	-0.418%	216	9,500	-98.319%
2025-11-11	2.4400	2.4400	2.3300	2.3900	+6.696%	20	9,509	-98.326%
2025-11-10	2.3800	2.4000	2.2400	2.2400	-18.545%	15	9,493	-98.214%
2025-11-07	2.7900	3.1100	2.7500	2.7500	+9.127%	37	9,490	-98.545%
2025-11-06	2.3500	2.6700	2.3500	2.5200	+9.091%	34	9,480	-98.413%
2025-11-05	2.3500	2.3500	2.1600	2.3100	+0.873%	20	9,474	-98.268%
2025-11-04	2.0900	2.3000	2.0900	2.2900	+14.500%	178	9,462	-98.253%
2025-11-03	1.9400	2.0000	1.8400	2.0000	+1.523%	57	9,417	-98.000%
2025-10-31	1.9700	2.0100	1.9600	1.9700	-8.796%	8	9,417	-97.970%
2025-10-30	1.9900	2.1800	1.9500	2.1600	+11.917%	14	9,411	-98.148%
2025-10-29	1.8500	2.0000	1.7800	1.9300	-3.980%	149	9,409	-97.927%
2025-10-28	2.1500	2.1500	2.0000	2.0100	-12.987%	23	9,290	-98.010%
2025-10-27	2.1500	2.3100	2.1500	2.3100	-3.750%	37	9,292	-98.268%
2025-10-24	2.5600	2.5600	2.4000	2.4000	-6.977%	23	9,292	-98.333%
2025-10-23	2.6700	2.6700	2.5800	2.5800	-5.495%	77	9,286	-98.450%
2025-10-22	2.5700	2.7900	2.5700	2.7300	+1.487%	291	9,262	-98.535%
2025-10-21	2.7800	2.8200	2.6800	2.6900	+0.749%	1,091	9,302	-98.513%
2025-10-20	2.7900	2.7900	2.6700	2.6700	-9.184%	245	9,085	-98.502%
2025-10-17	3.2000	3.2000	2.9400	2.9400	-6.667%	186	8,974	-98.639%
2025-10-16	3.2500	3.3500	3.1500	3.1500	-8.696%	105	8,862	-98.730%
2025-10-15	3.3300	3.5700	3.2700	3.4500	-1.429%	39	8,816	-98.841%
2025-10-14	3.4500	3.5000	3.2000	3.5000	+11.465%	310	8,824	-98.857%
2025-10-13	3.2000	3.2500	2.9500	3.1400	-8.986%	2,109	9,674	-98.726%
2025-10-10	2.7700	3.4500	2.6900	3.4500	+25.000%	85	9,029	-98.841%
2025-10-09	2.6000	2.7900	2.6000	2.7600	+0.364%	152	9,015	-98.551%
2025-10-08	2.6700	2.7600	2.6700	2.7500	-4.844%	27	8,953	-98.545%
2025-10-07	2.9500	2.9500	2.8900	2.8900	-3.987%	66	8,944	-98.616%
2025-10-06	2.8300	3.0100	2.8300	3.0100	+8.664%	78	8,944	-98.671%
2025-10-03	2.6200	2.8400	2.6200	2.7700	+3.745%	204	8,932	-98.556%
2025-10-02	2.6700	2.6700	2.5500	2.6700	-1.111%	229	8,917	-98.502%
2025-10-01	2.7700	2.8100	2.7000	2.7000	-1.818%	27	8,912	-98.519%
2025-09-30	2.8500	2.8500	2.6700	2.7500	-3.509%	40	8,904	-98.545%
2025-09-29	2.6200	2.8500	2.6200	2.8500	-1.724%	126	8,908	-98.596%
2025-09-26	2.8600	2.9500	2.8600	2.9000	+1.754%	32	8,999	-98.621%
2025-09-25	3.1000	3.1500	2.7500	2.8500	-3.390%	51	8,978	-98.596%
2025-09-24	2.8000	3.0000	2.8000	2.9500	+4.610%	29	8,997	-98.644%
2025-09-23	2.4600	2.8200	2.4600	2.8200	+15.574%	33	8,990	-98.582%
2025-09-22	2.6500	2.7100	2.3400	2.4400	-6.870%	1,254	8,989	-98.361%
2025-09-19	2.5200	2.6600	2.5200	2.6200	-1.132%	34	8,219	-98.473%
2025-09-18	2.6600	2.6800	2.6100	2.6500	-13.115%	94	8,198	-98.491%
2025-09-17	3.0500	3.1500	3.0500	3.0500	+8.541%	5	8,255	-98.689%
2025-09-16	2.7200	2.8500	2.7200	2.8100	+4.074%	3,115	8,251	-98.577%
2025-09-15	2.7100	2.7200	2.6600	2.7000	+3.053%	8	10,022	-98.519%
2025-09-12	2.6200	2.6200	2.5600	2.6200	-2.963%	8	10,021	-98.473%
2025-09-11	2.6700	2.7000	2.6000	2.7000	-5.263%	12	10,025	-98.519%
2025-09-10	2.6800	2.8500	2.5700	2.8500	-6.863%	86	10,025	-98.596%
2025-09-09	3.2000	3.2400	3.0500	3.0600	-1.923%	245	10,091	-98.693%
2025-09-08	3.2900	3.2900	3.0800	3.1200	-7.143%	11	10,076	-98.718%
2025-09-05	3.3500	3.6500	3.3500	3.3600	+6.667%	48	10,083	-98.810%
2025-09-04	3.2500	3.2500	3.1500	3.1500	-5.970%	34	10,062	-98.730%
2025-09-03	3.3900	3.4000	3.2900	3.3500	-4.830%	7	10,086	-98.806%
2025-09-02	3.6800	3.8000	3.5000	3.5200	+5.075%	172	10,086	-98.864%
2025-08-29	3.2000	3.4200	3.2000	3.3500	+12.795%	86	10,076	-98.806%
2025-08-28	2.9000	3.0900	2.8600	2.9700	-2.623%	222	10,076	-98.653%
2025-08-27	3.1500	3.1500	3.0000	3.0500	-3.175%	20	10,069	-98.689%
2025-08-26	3.2500	3.2600	3.1500	3.1500	-4.255%	74	10,062	-98.730%
2025-08-25	3.4000	3.5000	3.1500	3.2900	-4.360%	44	10,037	-98.784%
2025-08-22	3.8500	3.8500	3.4000	3.4400	-5.753%	49	10,037	-98.837%
2025-08-21	3.5800	3.6500	3.5800	3.6500	+2.817%	12	10,037	-98.904%
2025-08-20	3.8000	4.0000	3.5500	3.5500	+2.305%	175	10,037	-98.873%
2025-08-19	3.1300	3.5100	3.1300	3.4700	+9.119%	27	10,046	-98.847%
2025-08-18	3.2000	3.2000	3.1800	3.1800	-5.075%	9	10,021	-98.742%
2025-08-15	3.3900	3.3900	3.3000	3.3500	+6.349%	42	10,017	-98.806%
2025-08-14	3.1000	3.1500	3.1000	3.1500	0.000%	47	10,047	-98.730%
2025-08-13	3.1000	3.2500	3.1000	3.1500	+3.279%	5	10,048	-98.730%
2025-08-12	3.2000	3.2000	3.0500	3.0500	-4.389%	12	10,045	-98.689%
2025-08-11	3.2000	3.2000	3.1900	3.1900	-0.313%	2	10,045	-98.746%
2025-08-08	3.2400	3.2500	3.2000	3.2000	0.000%	31	10,045	-98.750%
2025-08-07	3.0300	3.2000	2.9900	3.2000	-2.439%	28	10,047	-98.750%
2025-08-06	3.4000	3.4500	3.2800	3.2800	-3.529%	35	10,057	-98.780%
2025-08-05	3.2500	3.5800	3.2000	3.4000	+1.493%	34	10,055	-98.824%
2025-08-04	3.5500	3.5500	3.2600	3.3500	-11.842%	43	10,047	-98.806%
2025-08-01	3.8000	4.0000	3.6000	3.8000	+15.152%	131	10,045	-98.947%
2025-07-31	3.1000	3.3700	3.0000	3.3000	+3.125%	381	10,002	-98.788%
2025-07-30	3.1000	3.2000	3.1000	3.2000	-3.614%	64	10,303	-98.750%
2025-07-29	3.1500	3.3500	3.1500	3.3200	+3.106%	104	10,304	-98.795%
2025-07-28	3.5000	3.5000	3.2200	3.2200	-9.296%	77	10,318	-98.758%
2025-07-25	3.5500	3.5500	3.4600	3.5500	-1.662%	35	10,336	-98.873%
2025-07-24	3.7800	3.7800	3.6100	3.6100	-7.436%	29	10,331	-98.892%
2025-07-23	4.1000	4.1500	3.9000	3.9000	-9.091%	45	10,353	-98.974%
2025-07-22	4.5000	4.5000	4.2900	4.2900	+4.890%	8	10,361	-99.068%
2025-07-21	4.0400	4.1000	4.0400	4.0900	-1.446%	52	10,363	-99.022%
2025-07-18	4.0500	4.1800	4.0500	4.1500	0.000%	20	10,366	-99.036%
2025-07-17	4.1000	4.1500	4.0500	4.1500	-4.157%	46	10,369	-99.036%
2025-07-16	4.2800	4.4000	4.2500	4.3300	+1.882%	74	10,380	-99.076%
2025-07-15	4.4000	4.5000	4.2500	4.2500	-12.371%	15	10,363	-99.059%
2025-07-14	5.0000	5.0200	4.8500	4.8500	+3.191%	16	10,365	-99.175%
2025-07-11	4.8000	4.8000	4.7000	4.7000	-5.051%	5	10,351	-99.149%
2025-07-10	5.0500	5.1100	4.9500	4.9500	-1.980%	429	10,352	-99.192%
2025-07-09	5.0000	5.1000	4.9900	5.0500	-5.607%	129	9,931	-99.208%
2025-07-08	5.4000	5.4500	5.3500	5.3500	-4.464%	120	9,946	-99.252%
2025-07-07	5.4900	5.6000	5.4900	5.6000	+0.901%	108	10,051	-99.286%
2025-07-03	5.5000	5.5500	5.4500	5.5500	-3.478%	705	10,559	-99.279%
2025-07-02	6.2000	6.2000	5.7200	5.7500	-7.556%	116	10,559	-99.304%
2025-07-01	6.2800	6.4600	6.0900	6.2200	+8.174%	26	10,473	-99.357%
2025-06-30	5.7300	5.8000	5.7300	5.7500	-3.361%	13	10,450	-99.304%
2025-06-27	5.9500	5.9500	5.6700	5.9500	+3.120%	40	10,449	-99.328%
2025-06-26	5.9700	6.0000	5.7700	5.7700	-5.410%	1,113	10,448	-99.307%
2025-06-25	6.2000	6.2000	6.0900	6.1000	-6.154%	942	10,454	-99.344%
2025-06-24	6.6000	6.6000	6.5000	6.5000	-8.451%	37	10,271	-99.385%
2025-06-23	7.6500	7.6500	7.0200	7.1000	-7.190%	25	10,296	-99.437%
2025-06-20	7.4000	7.7400	7.4000	7.6500	+1.594%	94	10,311	-99.477%
2025-06-18	7.5200	7.6900	7.4500	7.5300	-3.213%	1,138	9,188	-99.469%
2025-06-17	7.6500	7.7800	7.5500	7.7800	+3.733%	25	9,188	-99.486%
2025-06-16	7.7900	7.7900	7.5000	7.5000	-6.832%	32	9,191	-99.467%
2025-06-13	8.1000	8.2500	7.9000	8.0500	+3.205%	50	9,221	-99.503%
2025-06-12	8.1500	8.1500	7.7000	7.8000	+0.645%	203	9,200	-99.487%
2025-06-11	7.7500	7.7800	7.7200	7.7500	-0.641%	43	9,007	-99.484%
2025-06-10	8.0000	8.0700	7.8000	7.8000	-3.106%	62	8,966	-99.487%
2025-06-09	8.0800	8.2000	7.9000	8.0500	-2.424%	77	8,919	-99.503%
2025-06-06	8.1900	8.3500	8.1900	8.2500	+3.774%	16	8,941	-99.515%
2025-06-05	8.3500	8.3500	7.9500	7.9500	-5.357%	3	8,941	-99.497%
2025-06-04	8.3500	8.4000	8.3300	8.4000	0.000%	47	8,938	-99.524%
2025-06-03	8.8500	8.8500	8.2500	8.4000	-5.405%	245	8,945	-99.524%
2025-06-02	9.2000	9.2000	8.8800	8.8800	-4.619%	5	8,729	-99.550%
2025-05-30	9.2500	9.9100	9.2500	9.3100	+6.036%	640	8,732	-99.570%
2025-05-29	8.2700	8.8000	8.2700	8.7800	-7.579%	305	8,617	-99.544%
2025-05-28	9.5000	9.6500	9.1500	9.5000	-2.564%	18	8,585	-99.579%
2025-05-27	10.2000	10.2500	9.6200	9.7500	-10.632%	221	8,581	-99.590%
2025-05-23	10.9700	10.9700	10.9000	10.9100	+5.513%	22	8,446	-99.633%
2025-05-22	10.4500	10.4500	10.3400	10.3400	-5.311%	14	8,446	-99.613%
2025-05-21	10.0000	10.9200	9.6000	10.9200	+8.657%	28	8,438	-99.634%
2025-05-20	10.0500	10.2500	10.0500	10.0500	+0.500%	307	8,421	-99.602%
2025-05-19	10.1100	10.1100	9.9000	10.0000	+1.523%	11	8,118	-99.600%
2025-05-16	9.7200	9.8500	9.6700	9.8500	+2.073%	36	8,117	-99.594%
2025-05-15	9.9500	9.9900	9.6500	9.6500	-1.531%	40	8,127	-99.585%
2025-05-14	10.0000	10.2000	9.7000	9.8000	-5.769%	95	8,127	-99.592%
2025-05-13	11.1800	11.2000	10.4000	10.4000	-13.405%	23	8,123	-99.615%
2025-05-12	12.6600	12.7000	12.0100	12.0100	-16.131%	336	8,141	-99.667%
2025-05-09	13.9200	14.3200	13.9200	14.3200	+2.652%	4	8,162	-99.721%
2025-05-08	13.8000	13.9500	13.5500	13.9500	-9.533%	16	8,162	-99.713%
2025-05-06	15.3500	15.5900	15.3500	15.4200	+5.400%	7	8,164	-99.741%
2025-05-05	14.6000	14.6300	14.5000	14.6300	-0.948%	4	8,163	-99.727%
2025-05-02	14.6400	14.8200	14.6000	14.7700	-3.590%	76	8,164	-99.729%
2025-05-01	15.1000	15.3200	14.8500	15.3200	-10.514%	20	8,152	-99.739%
2025-04-30	17.1200	17.1200	17.1200	17.1200	+7.000%	1	8,142	-99.766%
2025-04-29	16.1300	16.2000	16.0000	16.0000	-4.306%	4	8,143	-99.750%
2025-04-28	16.4300	17.0500	16.4000	16.7200	+7.386%	30	8,146	-99.761%
2025-04-25	16.6000	16.6000	15.2800	15.5700	-8.573%	82	8,149	-99.743%
2025-04-24	17.4500	17.4500	17.0200	17.0300	-8.244%	119	8,186	-99.765%
2025-04-23	18.6400	18.6400	18.1000	18.5600	-9.772%	36	8,085	-99.784%
2025-04-22	20.5700	20.5700	20.5700	20.5700	-4.769%	1	8,080	-99.806%
2025-04-21	20.7300	22.5000	20.7300	21.6000	+8.162%	69	8,079	-99.815%
2025-04-17	19.5900	20.5000	19.5900	19.9700	+0.453%	14	8,030	-99.800%
2025-04-16	18.5000	20.6500	18.5000	19.8800	+19.759%	102	8,030	-99.799%
2025-04-15	16.3700	16.6000	16.3700	16.6000	-3.600%	16	8,017	-99.759%
2025-04-14	17.0500	17.3900	17.0500	17.2200	-6.667%	3	8,013	-99.768%
2025-04-11	17.8400	18.7000	17.8400	18.4500	-0.216%	234	8,013	-99.783%
2025-04-10	17.6900	20.5000	17.4100	18.4900	+10.060%	332	7,998	-99.784%
2025-04-09	22.0000	22.8500	16.5500	16.8000	-28.358%	77	7,874	-99.762%
2025-04-08	19.9700	23.5200	19.1300	23.4500	+5.251%	28	7,863	-99.829%
2025-04-07	27.5000	27.5000	21.0000	22.2800	-0.978%	62	7,882	-99.820%
2025-04-04	22.8000	24.1100	22.1000	22.5000	+16.279%	162	7,942	-99.822%
2025-04-03	19.2000	19.7000	19.1800	19.3500	+11.399%	53	7,898	-99.793%
2025-04-01	18.1500	18.2000	17.0500	17.3700	-2.961%	40	7,867	-99.770%
2025-03-31	19.0200	19.4200	17.9000	17.9000	+3.349%	100	7,879	-99.777%
2025-03-28	16.6800	17.5500	16.6800	17.3200	+6.914%	418	7,875	-99.769%
2025-03-27	16.6500	16.8000	15.7000	16.2000	+1.567%	910	7,726	-99.753%
2025-03-26	15.1700	16.3100	15.1700	15.9500	+14.748%	79	6,874	-99.749%
2025-03-25	14.1700	14.1700	13.9000	13.9000	+0.216%	3	6,820	-99.712%
2025-03-24	14.2500	14.2500	13.8200	13.8700	-11.825%	71	6,817	-99.712%
2025-03-21	15.7300	15.7300	15.7300	15.7300	+5.217%	2	6,806	-99.746%
2025-03-20	15.6000	15.6000	14.9500	14.9500	-3.486%	12	6,806	-99.732%
2025-03-19	15.5900	15.8400	15.1000	15.4900	-4.677%	37	6,806	-99.742%
2025-03-18	16.1400	16.4500	15.9500	16.2500	+7.973%	30	6,799	-99.754%
2025-03-17	14.9500	15.0500	14.9500	15.0500	-0.987%	13	6,793	-99.734%
2025-03-14	14.9500	15.2900	14.9500	15.2000	-5.000%	2,006	6,780	-99.737%
2025-03-13	16.2500	16.2500	16.0000	16.0000	-2.676%	2	5,783	-99.750%
2025-03-12	16.7400	16.7400	16.3000	16.4400	-10.164%	18	5,783	-99.757%
2025-03-11	19.3500	19.3500	18.3000	18.3000	-6.870%	17	5,801	-99.781%
2025-03-10	18.1500	19.6500	17.6500	19.6500	+8.564%	286	5,817	-99.796%
2025-03-07	18.0000	18.9500	18.0000	18.1000	-0.275%	44	5,533	-99.779%
2025-03-06	17.4500	18.1500	17.4500	18.1500	+7.396%	5	5,525	-99.780%
2025-03-05	16.7000	16.9000	16.7000	16.9000	+6.625%	5	5,525	-99.763%
2025-03-04	18.0000	18.0200	15.8500	15.8500	-11.005%	18	5,520	-99.748%
2025-03-03	15.3500	17.9000	15.3500	17.8100	+17.947%	693	5,506	-99.775%
2025-02-28	15.6900	15.6900	14.8500	15.1000	+0.066%	38	4,815	-99.735%
2025-02-27	12.9200	15.0900	12.9200	15.0900	+16.077%	8	4,796	-99.735%
2025-02-26	13.1000	13.1000	13.0000	13.0000	-3.988%	2	4,788	-99.692%
2025-02-25	13.7800	14.5000	13.3000	13.5400	+15.726%	109	4,788	-99.705%
2025-02-24	11.8200	11.8200	11.6800	11.7000	-5.109%	18	4,786	-99.658%
2025-02-21	11.2000	12.3300	11.2000	12.3300	+12.603%	12	4,802	-99.676%
2025-02-19	11.4500	11.4500	10.9500	10.9500	-3.947%	2	4,806	-99.635%
2025-02-18	11.1000	11.4000	11.1000	11.4000	-4.603%	13	4,805	-99.649%