Dark

NVDA20260918P105
NVDA Sep 18 2026 105.00 Put (NVDA260918P00105000)
option OPRA

EOD

Aug 14, 2026

0.0500-28.571%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0500	0.0500	0.0500	0.0500	-28.571%	5	8,536	0.000%
2026-08-13	0.0800	0.0900	0.0600	0.0700	-22.222%	13	8,536	-28.571%
2026-08-10	0.0900	0.0900	0.0900	0.0900	0.000%	39	8,545	-44.444%
2026-08-07	0.0900	0.0900	0.0900	0.0900	-10.000%	2	8,548	-44.444%
2026-08-06	0.1000	0.1100	0.1000	0.1000	0.000%	142	8,547	-50.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-16.667%	400	8,457	-50.000%
2026-08-04	0.0900	0.1200	0.0900	0.1200	-7.692%	2	8,446	-58.333%
2026-08-03	0.1600	0.1600	0.1300	0.1300	-31.579%	1,013	8,447	-61.538%
2026-07-31	0.2000	0.2200	0.1800	0.1900	-13.636%	33	7,986	-73.684%
2026-07-30	0.2100	0.2300	0.2100	0.2200	+4.762%	6	7,993	-77.273%
2026-07-29	0.2200	0.2600	0.2100	0.2100	-4.545%	5	7,994	-76.190%
2026-07-28	0.2200	0.2200	0.2100	0.2200	0.000%	1,150	7,993	-77.273%
2026-07-27	0.2000	0.2400	0.2000	0.2200	+22.222%	53	8,363	-77.273%
2026-07-24	0.1900	0.1900	0.1600	0.1800	+5.882%	52	8,350	-72.222%
2026-07-23	0.1600	0.1700	0.1600	0.1700	0.000%	4	8,333	-70.588%
2026-07-22	0.1500	0.2000	0.1500	0.1700	0.000%	18	8,332	-70.588%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-15.000%	32	8,320	-70.588%
2026-07-20	0.1900	0.2000	0.1800	0.2000	-13.043%	9	8,319	-75.000%
2026-07-17	0.2300	0.2300	0.2300	0.2300	+9.524%	1	8,317	-78.261%
2026-07-16	0.2000	0.2100	0.2000	0.2100	+23.529%	500	8,317	-76.190%
2026-07-15	0.1800	0.2100	0.1700	0.1700	0.000%	30	8,492	-70.588%
2026-07-14	0.2000	0.2100	0.1600	0.1700	-15.000%	536	8,492	-70.588%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+11.111%	10	8,590	-75.000%
2026-07-10	0.1900	0.2100	0.1800	0.1800	-5.263%	59	8,590	-72.222%
2026-07-09	0.1900	0.1900	0.1900	0.1900	-9.524%	1	8,591	-73.684%
2026-07-08	0.2400	0.2400	0.2100	0.2100	-4.545%	2	8,591	-76.190%
2026-07-07	0.2200	0.2200	0.2200	0.2200	-12.000%	1	8,591	-77.273%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-16.667%	2	8,591	-80.000%
2026-07-02	0.2800	0.3300	0.2800	0.3000	+7.143%	9	8,589	-83.333%
2026-07-01	0.2500	0.2800	0.2500	0.2800	+7.692%	9	8,589	-82.143%
2026-06-30	0.2500	0.2800	0.2500	0.2600	+13.043%	35	8,589	-80.769%
2026-06-29	0.2700	0.2700	0.2300	0.2300	-25.806%	13	8,580	-78.261%
2026-06-26	0.3200	0.3200	0.3100	0.3100	+14.815%	6	8,580	-83.871%
2026-06-25	0.3000	0.3000	0.2700	0.2700	+8.000%	1,007	8,585	-81.481%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-13.793%	5	8,188	-80.000%
2026-06-23	0.2800	0.2900	0.2800	0.2900	+38.095%	13	8,183	-82.759%
2026-06-22	0.2300	0.2300	0.2100	0.2100	-19.231%	4	8,174	-76.190%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-3.704%	7	8,174	-80.769%
2026-06-15	0.2600	0.2700	0.2500	0.2700	-22.857%	265	8,172	-81.481%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-7.895%	2	8,172	-85.714%
2026-06-11	0.4200	0.4300	0.3800	0.3800	-17.391%	272	8,172	-86.842%
2026-06-10	0.4300	0.4600	0.4300	0.4600	-4.167%	4	8,282	-89.130%
2026-06-09	0.3700	0.4800	0.3700	0.4800	+26.316%	25	8,280	-89.583%
2026-06-08	0.3900	0.3900	0.3700	0.3800	-9.524%	15	8,301	-86.842%
2026-06-05	0.3800	0.4200	0.3800	0.4200	+50.000%	44	8,300	-88.095%
2026-06-04	0.3400	0.3400	0.2800	0.2800	-9.677%	3	8,295	-82.143%
2026-06-03	0.3300	0.3300	0.3100	0.3100	+6.897%	3	8,296	-83.871%
2026-06-02	0.2900	0.2900	0.2800	0.2900	-3.333%	14	8,296	-82.759%
2026-06-01	0.3500	0.3500	0.3000	0.3000	-14.286%	2	8,300	-83.333%
2026-05-29	0.3500	0.3500	0.3500	0.3500	+2.941%	1	8,300	-85.714%
2026-05-28	0.3400	0.3400	0.3400	0.3400	+3.030%	1	8,299	-85.294%
2026-05-27	0.3300	0.3300	0.3300	0.3300	0.000%	1	8,299	-84.848%
2026-05-26	0.3500	0.3500	0.3300	0.3300	-8.333%	50	8,299	-84.848%
2026-05-22	0.3600	0.3600	0.3600	0.3600	+5.882%	500	8,249	-86.111%
2026-05-21	0.3500	0.3500	0.3200	0.3400	-30.612%	322	8,629	-85.294%
2026-05-19	0.4900	0.4900	0.4900	0.4900	+4.255%	1	8,629	-89.796%
2026-05-18	0.4700	0.4700	0.4700	0.4700	-6.000%	101	8,404	-89.362%
2026-05-15	0.5300	0.5300	0.5000	0.5000	+21.951%	5	8,404	-90.000%
2026-05-14	0.4500	0.4500	0.4000	0.4100	-10.870%	12	8,408	-87.805%
2026-05-13	0.4800	0.4900	0.4600	0.4600	-13.208%	13	8,399	-89.130%
2026-05-12	0.5400	0.5400	0.5300	0.5300	+8.163%	2	8,399	-90.566%
2026-05-11	0.5000	0.5200	0.4900	0.4900	-7.547%	3	8,399	-89.796%
2026-05-08	0.5200	0.5300	0.5200	0.5300	-13.115%	23	8,399	-90.566%
2026-05-07	0.6300	0.6300	0.5800	0.6100	+8.929%	16	8,382	-91.803%
2026-05-06	0.6200	0.6200	0.5500	0.5600	-13.846%	622	8,394	-91.071%
2026-05-05	0.6100	0.6600	0.6100	0.6500	-5.797%	8	8,153	-92.308%
2026-05-04	0.7400	0.7700	0.6900	0.6900	-12.658%	18	8,018	-92.754%
2026-05-01	0.7800	0.7900	0.7800	0.7900	-4.819%	5	8,014	-93.671%
2026-04-30	0.8500	0.8500	0.8000	0.8300	+16.901%	407	8,014	-93.976%
2026-04-29	0.7000	0.7100	0.7000	0.7100	+9.231%	2	8,018	-92.958%
2026-04-28	0.7200	0.7200	0.6500	0.6500	-4.412%	25	8,017	-92.308%
2026-04-27	0.6800	0.6800	0.6300	0.6800	-1.449%	7	8,024	-92.647%
2026-04-24	0.7700	0.7700	0.6900	0.6900	-6.757%	15	8,025	-92.754%
2026-04-22	0.7400	0.7400	0.7400	0.7400	-6.329%	1	8,036	-93.243%
2026-04-21	0.7600	0.7900	0.7600	0.7900	+5.333%	16	8,037	-93.671%
2026-04-20	0.7400	0.7900	0.7400	0.7500	0.000%	54	8,037	-93.333%
2026-04-17	0.7300	0.8000	0.6700	0.7500	-6.250%	187	8,037	-93.333%
2026-04-16	0.8000	0.8000	0.7700	0.8000	+2.564%	12	8,129	-93.750%
2026-04-15	0.8200	0.8200	0.7600	0.7800	-4.878%	108	8,138	-93.590%
2026-04-14	0.9100	0.9100	0.8200	0.8200	-18.000%	31	8,140	-93.902%
2026-04-13	1.0300	1.0300	0.9900	1.0000	0.000%	11	8,165	-95.000%
2026-04-10	1.0300	1.0300	0.9700	1.0000	-8.257%	6	8,160	-95.000%
2026-04-09	1.2300	1.2300	1.0800	1.0900	-10.656%	157	8,161	-95.413%
2026-04-08	1.1900	1.2400	1.1600	1.2200	-24.691%	181	8,160	-95.902%
2026-04-07	1.6200	1.6200	1.6200	1.6200	+4.516%	15	8,152	-96.914%
2026-04-06	1.5500	1.5500	1.5500	1.5500	-3.727%	110	8,152	-96.774%
2026-04-02	1.6700	1.7000	1.6100	1.6100	-3.593%	339	8,541	-96.894%
2026-04-01	1.4900	1.6700	1.4600	1.6700	0.000%	263	8,541	-97.006%
2026-03-31	1.8900	1.9100	1.6700	1.6700	-27.706%	52	8,794	-97.006%
2026-03-30	2.3000	2.3500	2.2200	2.3100	-5.714%	477	8,797	-97.835%
2026-03-27	2.3000	2.5000	2.2500	2.4500	+15.023%	79	8,813	-97.959%
2026-03-26	1.8100	2.1300	1.8000	2.1300	+37.419%	468	8,829	-97.653%
2026-03-25	1.5500	1.5500	1.5500	1.5500	-14.365%	1	8,641	-96.774%
2026-03-24	1.8000	1.8100	1.7300	1.8100	-4.737%	17	8,642	-97.238%
2026-03-23	1.8000	1.9000	1.8000	1.9000	-17.391%	7	8,645	-97.368%
2026-03-20	1.9500	2.3000	1.9500	2.3000	+21.693%	111	8,638	-97.826%
2026-03-19	1.9500	1.9500	1.8300	1.8900	+8.621%	136	8,535	-97.354%
2026-03-18	1.7400	1.7400	1.7400	1.7400	-0.571%	1	8,548	-97.126%
2026-03-17	1.7200	1.7500	1.7200	1.7500	-4.372%	101	8,547	-97.143%
2026-03-16	1.8900	1.8900	1.8300	1.8300	-16.818%	4	8,503	-97.268%
2026-03-12	2.1600	2.2000	2.1600	2.2000	+21.547%	247	8,503	-97.727%
2026-03-10	1.9100	1.9100	1.8100	1.8100	-20.264%	19	8,528	-97.238%
2026-03-09	2.3600	2.3600	2.2700	2.2700	-1.732%	4	8,540	-97.797%
2026-03-06	2.3100	2.3100	2.3100	2.3100	-4.149%	50	8,541	-97.835%
2026-03-05	2.4100	2.4100	2.4100	2.4100	+5.240%	100	8,491	-97.925%
2026-03-03	2.4000	2.5100	2.2900	2.2900	+3.620%	117	8,391	-97.817%
2026-03-02	2.2100	2.2100	2.2100	2.2100	-12.302%	1	8,274	-97.738%
2026-02-27	2.2000	2.5200	2.1200	2.5200	+25.373%	135	8,275	-98.016%
2026-02-26	1.9200	2.0700	1.8200	2.0100	+16.860%	319	8,161	-97.512%
2026-02-25	1.8300	1.8300	1.6800	1.7200	-11.795%	58	7,876	-97.093%
2026-02-24	2.1400	2.1400	1.9300	1.9500	-5.797%	31	7,876	-97.436%
2026-02-23	2.0600	2.1600	2.0600	2.0700	+1.471%	219	7,875	-97.585%
2026-02-18	2.1700	2.1700	2.0300	2.0400	-23.881%	4	7,871	-97.549%
2026-02-17	2.6800	2.6800	2.6800	2.6800	+9.836%	1	7,871	-98.134%
2026-02-13	2.4400	2.4400	2.4400	2.4400	+2.092%	3	7,872	-97.951%
2026-02-12	2.0000	2.3900	2.0000	2.3900	+19.500%	3	7,872	-97.908%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-4.762%	3	7,872	-97.500%
2026-02-10	2.0700	2.1000	2.0700	2.1000	+3.448%	4	7,869	-97.619%
2026-02-09	2.4500	2.4500	2.0200	2.0300	-12.500%	21	7,873	-97.537%
2026-02-06	2.5100	2.5100	2.3200	2.3200	-25.161%	15	7,867	-97.845%
2026-02-05	3.0000	3.1000	3.0000	3.1000	+10.714%	20	7,877	-98.387%
2026-02-04	3.0000	3.0200	2.7400	2.8000	+6.464%	16	7,897	-98.214%
2026-02-03	2.7300	2.7700	2.6300	2.6300	+11.915%	12	7,893	-98.099%
2026-02-02	2.3000	2.3500	2.1500	2.3500	+5.381%	11	7,889	-97.872%
2026-01-30	2.1200	2.2300	2.1200	2.2300	+2.294%	4	7,893	-97.758%
2026-01-29	2.1800	2.1800	2.1800	2.1800	+10.101%	4	7,890	-97.706%
2026-01-28	1.9800	1.9800	1.9800	1.9800	-2.463%	1	7,894	-97.475%
2026-01-27	2.0300	2.0300	2.0300	2.0300	-3.791%	20	7,894	-97.537%
2026-01-26	2.1100	2.1100	2.1100	2.1100	-0.472%	2	7,894	-97.630%
2026-01-22	2.1200	2.1200	2.1200	2.1200	+0.952%	1	7,894	-97.642%
2026-01-21	2.1300	2.1300	2.0900	2.1000	-10.256%	204	7,895	-97.619%
2026-01-20	2.4000	2.4000	2.3400	2.3400	+14.706%	6	7,834	-97.863%
2026-01-16	2.0400	2.0400	2.0400	2.0400	-0.971%	12	7,828	-97.549%
2026-01-15	2.0400	2.0600	2.0400	2.0600	-10.435%	3	7,828	-97.573%
2026-01-14	2.3000	2.3300	2.3000	2.3000	+8.491%	11	7,829	-97.826%
2026-01-13	2.0000	2.1200	2.0000	2.1200	-2.304%	14	7,826	-97.642%
2026-01-12	2.1700	2.1700	2.1700	2.1700	-1.810%	1	7,828	-97.696%
2026-01-09	2.2200	2.2200	2.2100	2.2100	-9.053%	2	7,827	-97.738%
2026-01-08	2.3500	2.4500	2.3500	2.4300	+9.955%	66	7,827	-97.942%
2026-01-07	2.3100	2.3100	2.1300	2.2100	-7.143%	336	7,846	-97.738%
2026-01-02	2.2600	2.3800	2.2600	2.3800	+0.847%	13	7,809	-97.899%
2025-12-30	2.3600	2.3600	2.3600	2.3600	+1.288%	30	7,818	-97.881%
2025-12-29	2.3300	2.3300	2.3300	2.3300	+4.484%	1	7,788	-97.854%
2025-12-26	2.2100	2.2300	2.1600	2.2300	-2.193%	4	7,788	-97.758%
2025-12-24	2.2800	2.2800	2.2800	2.2800	+2.242%	2	7,790	-97.807%
2025-12-23	2.3700	2.3700	2.2000	2.2300	-5.907%	66	7,790	-97.758%
2025-12-22	2.4000	2.4000	2.3500	2.3700	-6.693%	18	7,797	-97.890%
2025-12-19	2.6200	2.6200	2.5000	2.5400	-9.609%	18	7,798	-98.031%
2025-12-18	2.7500	2.8200	2.7500	2.8100	-12.188%	79	7,797	-98.221%
2025-12-17	3.1000	3.2000	3.1000	3.2000	+10.727%	2	7,746	-98.438%
2025-12-16	2.9900	2.9900	2.8900	2.8900	+2.120%	21	7,746	-98.270%
2025-12-15	2.9000	3.0300	2.8300	2.8300	-8.414%	24	7,746	-98.233%
2025-12-12	3.2900	3.3000	3.0900	3.0900	+0.325%	13	7,727	-98.382%
2025-12-11	3.4000	3.4000	3.0700	3.0800	+2.326%	46	7,718	-98.377%
2025-12-10	3.0100	3.0100	3.0100	3.0100	+2.034%	45	7,681	-98.339%
2025-12-09	2.8900	2.9500	2.8600	2.9500	+4.610%	6	7,726	-98.305%
2025-12-08	2.8300	2.8300	2.8200	2.8200	-7.237%	2	7,729	-98.227%
2025-12-05	3.0400	3.0400	3.0400	3.0400	+0.997%	1	7,729	-98.355%
2025-12-04	3.0900	3.1500	3.0100	3.0100	-1.634%	65	7,728	-98.339%
2025-12-03	3.1600	3.1600	3.0600	3.0600	+4.795%	19	7,700	-98.366%
2025-12-02	2.9300	2.9300	2.9200	2.9200	-6.410%	5	7,699	-98.288%
2025-12-01	3.4500	3.4500	3.0800	3.1200	-5.455%	5	7,699	-98.397%
2025-11-28	3.2900	3.3700	3.2900	3.3000	+1.538%	25	7,698	-98.485%
2025-11-26	3.2600	3.2600	3.2400	3.2500	-18.750%	15	7,671	-98.462%
2025-11-25	3.8000	4.2500	3.8000	4.0000	+30.719%	19	7,671	-98.750%
2025-11-24	3.6000	3.6000	3.0600	3.0600	-17.297%	5	7,673	-98.366%
2025-11-21	3.8000	4.2500	3.2500	3.7000	+5.714%	234	7,673	-98.649%
2025-11-20	2.3800	3.6200	2.3800	3.5000	+12.903%	59	7,572	-98.571%
2025-11-19	2.9700	3.1000	2.7200	3.1000	-1.587%	44	7,612	-98.387%
2025-11-18	3.4300	3.4300	3.1500	3.1500	+7.143%	1,158	7,571	-98.413%
2025-11-17	2.9400	3.1700	2.9400	2.9400	+0.685%	22	7,613	-98.299%
2025-11-14	3.0000	3.0000	2.9200	2.9200	-6.709%	7	7,614	-98.288%
2025-11-13	3.0500	3.2700	2.9700	3.1300	+8.681%	10	7,614	-98.403%
2025-11-12	2.8600	2.8800	2.8600	2.8800	-3.030%	20	7,611	-98.264%
2025-11-11	2.9700	2.9700	2.9700	2.9700	+10.000%	1	7,594	-98.316%
2025-11-10	2.7100	2.7400	2.7000	2.7000	-19.162%	25	7,594	-98.148%
2025-11-07	3.6000	3.7800	3.3400	3.3400	+6.032%	105	7,613	-98.503%
2025-11-06	3.1500	3.1500	3.1500	3.1500	+22.568%	1	7,609	-98.413%
2025-11-05	2.7900	2.7900	2.5700	2.5700	-4.815%	4	7,609	-98.054%
2025-11-04	2.6100	2.7000	2.5900	2.7000	+20.536%	14	7,609	-98.148%
2025-11-03	2.2800	2.3300	2.2400	2.2400	-5.085%	5	7,619	-97.768%
2025-10-31	2.3200	2.3600	2.3200	2.3600	-5.600%	41	7,619	-97.881%
2025-10-30	2.5500	2.6000	2.4900	2.5000	+7.296%	165	7,619	-98.000%
2025-10-29	2.2800	2.3300	2.1900	2.3300	-2.917%	59	7,680	-97.854%
2025-10-28	2.6500	2.7000	2.3900	2.4000	-12.409%	138	7,657	-97.917%
2025-10-27	2.6800	2.7400	2.6200	2.7400	-5.517%	437	8,020	-98.175%
2025-10-24	3.0000	3.0000	2.8700	2.9000	-7.643%	73	8,020	-98.276%
2025-10-23	3.1000	3.1400	3.1000	3.1400	-7.647%	11	8,015	-98.408%
2025-10-22	3.4000	3.4000	3.4000	3.4000	+2.719%	1	8,005	-98.529%
2025-10-21	3.3000	3.3500	3.3000	3.3100	+1.846%	3	8,005	-98.489%
2025-10-20	3.2000	3.2500	3.1700	3.2500	-5.797%	31	8,005	-98.462%
2025-10-17	3.7500	3.8000	3.4500	3.4500	-12.658%	33	8,009	-98.551%
2025-10-16	3.8000	3.9500	3.8000	3.9500	-1.250%	32	8,008	-98.734%
2025-10-15	3.8900	4.0000	3.8700	4.0000	0.000%	12	8,040	-98.750%
2025-10-14	4.2000	4.2000	3.8700	4.0000	+11.111%	13	8,037	-98.750%
2025-10-13	3.5000	3.6000	3.5000	3.6000	-11.980%	3	8,035	-98.611%
2025-10-10	3.2800	4.0900	3.2100	4.0900	+25.846%	378	8,032	-98.778%
2025-10-09	3.1500	3.2500	3.1500	3.2500	0.000%	37	7,815	-98.462%
2025-10-08	3.1600	3.2700	3.1300	3.2500	-3.561%	364	7,848	-98.462%
2025-10-07	3.3700	3.3700	3.3700	3.3700	+6.984%	1	7,656	-98.516%
2025-10-02	3.1500	3.1500	3.1500	3.1500	-0.316%	27	7,656	-98.413%
2025-10-01	3.3300	3.3300	3.1600	3.1600	-2.769%	13	7,683	-98.418%
2025-09-30	3.2000	3.3000	3.2000	3.2500	-2.402%	18	7,684	-98.462%
2025-09-29	3.2000	3.3300	3.1500	3.3300	-4.857%	6	7,691	-98.498%
2025-09-26	3.6000	3.6000	3.5000	3.5000	+0.865%	6	7,687	-98.571%
2025-09-25	3.7000	3.7000	3.3000	3.4700	+0.580%	13	7,686	-98.559%
2025-09-24	3.4500	3.6500	3.4500	3.4500	+1.471%	39	7,686	-98.551%
2025-09-23	3.1000	3.4000	3.1000	3.4000	+4.938%	25	7,684	-98.529%
2025-09-19	3.2400	3.2400	3.2400	3.2400	+2.532%	1	7,687	-98.457%
2025-09-18	3.1700	3.2500	3.1600	3.1600	-10.986%	54	7,686	-98.418%
2025-09-17	3.5500	3.7800	3.5500	3.5500	+3.801%	154	7,718	-98.592%
2025-09-16	3.4200	3.4200	3.4200	3.4200	+7.886%	1	7,640	-98.538%
2025-09-15	3.2500	3.3000	3.1700	3.1700	+0.955%	5	7,639	-98.423%
2025-09-12	3.1500	3.1600	3.1400	3.1400	-8.986%	7	7,637	-98.408%
2025-09-10	3.1600	3.4500	3.1400	3.4500	-11.538%	25	7,641	-98.551%
2025-09-09	3.9000	3.9000	3.9000	3.9000	+1.299%	1	7,655	-98.718%
2025-09-08	4.0500	4.0500	3.8000	3.8500	-5.405%	39	7,654	-98.701%
2025-09-05	4.0000	4.1000	4.0000	4.0700	+4.092%	4	7,687	-98.771%
2025-09-04	3.9100	3.9100	3.9100	3.9100	-1.013%	1	7,687	-98.721%
2025-09-03	3.9000	3.9500	3.9000	3.9500	-1.741%	10	7,688	-98.734%
2025-09-02	4.3000	4.4600	4.0200	4.0200	+0.500%	87	7,696	-98.756%
2025-08-29	3.7000	4.0000	3.7000	4.0000	+15.607%	310	7,465	-98.750%
2025-08-28	3.6200	3.7000	3.4600	3.4600	-3.352%	11	7,465	-98.555%
2025-08-27	3.6000	3.6000	3.5800	3.5800	-8.205%	3	7,464	-98.603%
2025-08-26	3.9000	3.9000	3.9000	3.9000	+3.448%	1	7,460	-98.718%
2025-08-25	3.8000	3.8000	3.7600	3.7700	-10.451%	84	7,460	-98.674%
2025-08-20	4.3800	4.7000	4.2100	4.2100	+5.779%	909	7,544	-98.812%
2025-08-19	3.9800	3.9800	3.9800	3.9800	+4.188%	2	7,107	-98.744%
2025-08-15	3.8000	3.8200	3.8000	3.8200	+3.523%	16	7,105	-98.691%
2025-08-14	3.8700	3.8700	3.6900	3.6900	-5.385%	11	7,097	-98.645%
2025-08-13	3.7500	3.9000	3.7500	3.9000	+5.121%	12	7,097	-98.718%
2025-08-12	3.8900	3.8900	3.7100	3.7100	-3.636%	35	7,094	-98.652%
2025-08-11	3.8500	3.8500	3.8500	3.8500	+2.122%	12	7,119	-98.701%
2025-08-08	3.8500	3.8500	3.7500	3.7700	-0.789%	18	7,119	-98.674%
2025-08-06	3.8000	3.8000	3.8000	3.8000	-5.000%	1	7,115	-98.684%
2025-08-05	3.9000	4.1500	3.9000	4.0000	+1.266%	23	7,116	-98.750%
2025-08-04	4.0000	4.0000	3.9000	3.9500	-13.187%	44	7,128	-98.734%
2025-08-01	4.2900	4.6100	4.2900	4.5500	+13.750%	403	7,170	-98.901%
2025-07-31	3.6000	4.0000	3.6000	4.0000	+5.263%	11	6,936	-98.750%
2025-07-30	3.8000	3.8000	3.8000	3.8000	-2.314%	130	6,937	-98.684%
2025-07-29	3.6800	3.9000	3.6800	3.8900	+1.039%	17	6,887	-98.715%
2025-07-28	4.0100	4.0100	3.8500	3.8500	-7.452%	9	6,877	-98.701%
2025-07-25	4.1600	4.1600	4.1600	4.1600	-14.579%	1	6,877	-98.798%
2025-07-23	4.8000	4.8700	4.8000	4.8700	-2.600%	159	6,877	-98.973%
2025-07-22	5.3000	5.4000	4.9900	5.0000	+3.950%	16	6,770	-99.000%
2025-07-21	4.9700	4.9700	4.7500	4.8100	-0.414%	7	6,767	-98.960%
2025-07-18	4.8300	4.8300	4.8300	4.8300	-0.412%	1	6,768	-98.965%
2025-07-17	4.8500	4.8500	4.8200	4.8500	-3.960%	38	6,767	-98.969%
2025-07-16	5.1600	5.1600	5.0500	5.0500	0.000%	28	6,769	-99.010%
2025-07-15	4.9000	5.0600	4.9000	5.0500	-11.867%	91	6,769	-99.010%
2025-07-14	5.7300	5.7300	5.7300	5.7300	+0.703%	2	6,841	-99.127%
2025-07-11	5.6300	5.6900	5.5000	5.6900	-3.231%	4	6,839	-99.121%
2025-07-10	5.8000	5.8800	5.8000	5.8800	-0.339%	122	6,841	-99.150%
2025-07-09	5.8500	6.0500	5.8500	5.9000	-5.751%	41	6,833	-99.153%
2025-07-08	6.4500	6.4500	6.2600	6.2600	-4.281%	287	6,841	-99.201%
2025-07-07	6.3900	6.5800	6.3900	6.5400	+2.188%	43	6,937	-99.235%
2025-07-03	6.4200	6.4200	6.4000	6.4000	-7.914%	17	6,940	-99.219%
2025-07-02	7.2000	7.2000	6.9500	6.9500	+2.206%	5	6,940	-99.281%
2025-06-30	6.8500	6.8500	6.8000	6.8000	-0.585%	5	6,944	-99.265%
2025-06-27	6.8000	6.8400	6.7000	6.8400	-0.146%	29	6,947	-99.269%
2025-06-26	6.9000	6.9000	6.8500	6.8500	-5.517%	9	6,926	-99.270%
2025-06-25	7.2500	7.2500	7.2500	7.2500	-5.352%	2	6,925	-99.310%
2025-06-24	7.9000	7.9000	7.6600	7.6600	-8.483%	5	6,927	-99.347%
2025-06-23	8.6000	8.6900	8.3700	8.3700	-7.000%	82	6,929	-99.403%
2025-06-20	8.6500	9.1000	8.6500	9.0000	+1.695%	22	6,848	-99.444%
2025-06-18	8.8500	8.8500	8.8500	8.8500	-3.067%	2	6,840	-99.435%
2025-06-17	8.8700	9.1300	8.8700	9.1300	-5.192%	3	6,840	-99.452%
2025-06-13	9.3300	9.6300	9.3300	9.6300	+5.246%	10	6,839	-99.481%
2025-06-11	9.1500	9.1500	9.1500	9.1500	-2.660%	10	6,844	-99.454%
2025-06-10	9.4500	9.4500	9.3000	9.4000	-0.844%	63	6,854	-99.468%
2025-06-09	9.2700	9.5500	9.2000	9.4800	-1.762%	69	6,866	-99.473%
2025-06-06	9.6500	9.7000	9.6500	9.6500	-1.026%	78	6,858	-99.482%
2025-06-05	9.7500	9.7500	9.7500	9.7500	+0.515%	2	6,837	-99.487%
2025-06-04	9.8600	9.8600	9.7000	9.7000	-3.960%	196	6,837	-99.485%
2025-06-03	10.3500	10.3500	10.1000	10.1000	-3.349%	11	6,642	-99.505%
2025-06-02	10.8400	10.8400	10.4000	10.4500	-6.278%	125	6,643	-99.522%
2025-05-30	10.6100	11.6000	10.6100	11.1500	+8.252%	888	6,552	-99.552%
2025-05-29	9.8500	10.4000	9.7000	10.3000	-4.186%	104	6,449	-99.515%
2025-05-28	11.1000	11.2500	10.7500	10.7500	-5.370%	159	6,446	-99.535%
2025-05-27	11.8000	11.8000	11.2700	11.3600	-4.937%	27	6,444	-99.560%
2025-05-22	11.9500	11.9500	11.9500	11.9500	-4.247%	2	6,426	-99.582%
2025-05-21	11.2000	12.7000	11.2000	12.4800	+5.316%	26	6,428	-99.599%
2025-05-20	11.9000	11.9000	11.8500	11.8500	+1.282%	18	6,436	-99.578%
2025-05-19	11.5500	11.7000	11.5500	11.7000	+2.632%	1,001	6,430	-99.573%
2025-05-16	11.2300	11.5300	11.2300	11.4000	+0.441%	48	5,971	-99.561%
2025-05-15	11.4900	11.5200	11.2200	11.3500	-0.176%	89	5,994	-99.559%
2025-05-14	11.6200	11.6200	11.3700	11.3700	-6.265%	34	5,939	-99.560%
2025-05-13	12.8800	12.8800	12.1300	12.1300	-13.171%	22	5,946	-99.588%
2025-05-12	14.4300	14.5400	13.9000	13.9700	-14.713%	113	5,955	-99.642%
2025-05-09	16.3400	16.3900	16.3400	16.3800	+3.344%	10	5,956	-99.695%
2025-05-08	15.8500	15.8500	15.8500	15.8500	-7.310%	5	5,953	-99.685%
2025-05-06	17.0800	17.1000	17.0800	17.1000	+1.183%	12	5,948	-99.708%
2025-05-05	16.9000	16.9000	16.9000	16.9000	-0.118%	1	5,949	-99.704%
2025-05-02	16.8800	16.9200	16.8800	16.9200	-4.299%	12	5,950	-99.704%
2025-05-01	17.0700	17.6800	17.0700	17.6800	-7.773%	9	5,950	-99.717%
2025-04-30	20.2200	20.2200	19.1700	19.1700	+2.513%	3	5,956	-99.739%
2025-04-29	18.6000	18.7900	18.5500	18.7000	+4.997%	10	5,956	-99.733%
2025-04-25	19.4900	19.4900	17.8100	17.8100	-9.179%	76	5,952	-99.719%
2025-04-24	20.8500	20.8500	19.5400	19.6100	-7.062%	23	5,933	-99.745%
2025-04-23	21.1000	21.3400	21.0900	21.1000	-15.159%	132	5,921	-99.763%
2025-04-21	24.8500	24.9200	24.8500	24.8700	+9.559%	8	5,911	-99.799%
2025-04-17	22.7000	22.7000	22.7000	22.7000	+2.298%	1	5,917	-99.780%
2025-04-16	21.6000	22.1900	21.6000	22.1900	+17.098%	2	5,917	-99.775%
2025-04-15	19.0000	19.0000	18.4200	18.9500	-0.263%	3	5,916	-99.736%
2025-04-14	19.2500	19.2500	18.8400	19.0000	-10.250%	5	5,916	-99.737%
2025-04-11	21.1700	21.1700	21.1700	21.1700	+0.570%	2	5,921	-99.764%
2025-04-10	20.2600	22.6700	19.9000	21.0500	+15.659%	148	5,921	-99.762%
2025-04-09	24.7500	25.0000	18.2000	18.2000	-29.946%	79	5,780	-99.725%
2025-04-08	22.3500	25.9800	21.4600	25.9800	-1.999%	17	5,733	-99.808%
2025-04-07	30.7800	30.8000	25.2900	26.5100	+0.531%	6	5,724	-99.811%
2025-04-04	24.5000	26.6500	24.5000	26.3700	+17.723%	228	5,726	-99.810%
2025-04-03	21.7000	22.4000	21.4800	22.4000	+16.667%	5	5,798	-99.777%
2025-04-02	19.7200	19.7200	19.2000	19.2000	-7.336%	6	5,796	-99.740%
2025-04-01	20.2900	20.7200	20.2900	20.7200	-3.941%	4	5,790	-99.759%
2025-03-31	21.9000	22.1300	21.5700	21.5700	+9.381%	55	5,786	-99.768%
2025-03-28	19.1000	19.9300	19.1000	19.7200	+5.342%	100	5,732	-99.746%
2025-03-27	19.0000	19.2000	18.7200	18.7200	+2.016%	95	5,683	-99.733%
2025-03-26	18.6500	18.6500	18.3500	18.3500	+13.834%	48	5,599	-99.728%
2025-03-25	16.1200	16.1200	16.1200	16.1200	+0.624%	1	5,551	-99.690%
2025-03-24	16.0200	16.0200	16.0200	16.0200	-9.899%	55	5,552	-99.688%
2025-03-21	17.6900	17.7800	17.6700	17.7800	+0.908%	8	5,522	-99.719%
2025-03-20	17.8900	17.8900	17.6200	17.6200	+2.027%	2	5,521	-99.716%
2025-03-19	17.2700	17.2700	17.2700	17.2700	-4.586%	1	5,520	-99.710%
2025-03-18	18.4500	18.4500	18.1000	18.1000	+4.083%	3	5,519	-99.724%
2025-03-14	17.8500	17.8500	17.3900	17.3900	-7.500%	8	5,516	-99.712%
2025-03-13	18.4700	18.9000	18.4100	18.8000	-0.529%	20	5,507	-99.734%
2025-03-12	19.3500	19.3500	18.9000	18.9000	-7.489%	4	5,507	-99.735%
2025-03-11	21.3200	22.1700	20.4300	20.4300	-5.896%	33	5,506	-99.755%
2025-03-10	21.8500	21.8500	21.6100	21.7100	+9.481%	9	5,497	-99.770%
2025-03-07	20.6000	20.6000	19.7800	19.8300	-4.203%	56	5,488	-99.748%
2025-03-06	19.4800	20.7000	19.4800	20.7000	+12.074%	15	5,493	-99.758%
2025-03-04	20.8500	20.8500	18.4700	18.4700	-8.564%	38	5,508	-99.729%
2025-03-03	17.8400	20.2800	17.8000	20.2000	+12.472%	570	5,484	-99.752%
2025-02-28	17.8500	17.9600	17.8500	17.9600	+3.875%	198	5,204	-99.722%
2025-02-27	13.8600	17.2900	13.8600	17.2900	+18.750%	10	5,112	-99.711%
2025-02-26	14.7300	14.7300	14.5600	14.5600	-9.677%	4	5,114	-99.657%
2025-02-25	16.1200	16.1200	16.1200	16.1200	+7.610%	5	5,112	-99.690%
2025-02-24	14.4400	14.9800	14.4400	14.9800	+14.351%	30	5,112	-99.666%
2025-02-18	13.1000	13.1000	13.1000	13.1000	-8.070%	2	5,082	-99.618%
2025-02-13	14.4600	14.4700	14.2500	14.2500	-7.106%	11	5,080	-99.649%
2025-02-12	15.3400	15.3400	15.3400	15.3400	+4.354%	1	5,080	-99.674%
2025-02-10	14.5500	14.8200	14.5500	14.7000	-6.844%	6	5,081	-99.660%
2025-02-06	16.3100	16.3100	15.7800	15.7800	-5.509%	9	5,081	-99.683%
2025-02-05	17.6000	17.6000	16.7000	16.7000	-10.118%	14	5,081	-99.701%
2025-02-04	18.5400	18.5800	18.5400	18.5800	-10.024%	6	5,077	-99.731%
2025-02-03	20.6500	20.6500	20.6500	20.6500	+11.622%	6	5,083	-99.758%
2025-01-31	18.0000	18.5000	17.9500	18.5000	+6.017%	28	5,077	-99.730%
2025-01-30	17.6500	17.6500	17.4500	17.4500	-4.540%	12	5,058	-99.713%
2025-01-29	18.2800	18.2800	18.2800	18.2800	+14.393%	1	5,058	-99.726%
2025-01-28	16.9800	16.9800	15.9800	15.9800	-16.335%	10	5,057	-99.687%
2025-01-27	16.5100	19.4000	16.0700	19.1000	+67.838%	97	5,067	-99.738%
2025-01-24	11.4500	11.4500	11.3800	11.3800	-2.485%	24	4,998	-99.561%
2025-01-23	11.7400	11.7400	11.6300	11.6700	-1.269%	4	4,990	-99.572%
2025-01-22	11.8000	11.9900	11.8000	11.8200	-9.771%	68	4,990	-99.577%
2025-01-21	13.1400	13.1400	13.1000	13.1000	-6.429%	2	5,039	-99.618%
2025-01-15	14.0000	14.0000	14.0000	14.0000	-2.778%	44	5,039	-99.643%
2025-01-14	14.4000	14.4000	14.4000	14.4000	-3.226%	12	5,031	-99.653%
2025-01-13	15.6000	15.6000	14.8800	14.8800	+9.011%	3	5,031	-99.664%
2025-01-08	13.4500	13.6500	13.4500	13.6500	+3.802%	3	5,029	-99.634%
2025-01-03	13.1500	13.1500	13.1500	13.1500	-10.239%	2	5,029	-99.620%
2024-12-31	14.6500	14.6500	14.6500	14.6500	+7.721%	62	4,980	-99.659%
2024-12-26	13.6000	13.6000	13.6000	13.6000	-9.934%	4,010	4,980	-99.632%
2024-12-20	15.2500	15.2500	15.1000	15.1000	+3.496%	8	1,022	-99.669%
2024-12-18	14.8000	14.8000	14.5900	14.5900	-9.938%	2	1,018	-99.657%
2024-12-17	16.2000	16.2000	16.2000	16.2000	+6.719%	2	1,019	-99.691%
2024-12-16	15.3500	15.3500	15.1800	15.1800	+1.403%	2	1,017	-99.671%
2024-12-13	14.8500	14.9700	14.8500	14.9700	+6.170%	22	1,016	-99.666%
2024-12-12	14.1000	14.1000	14.1000	14.1000	-1.399%	1	1,024	-99.645%
2024-12-10	13.6000	14.3000	13.6000	14.3000	+2.362%	3	1,024	-99.650%
2024-12-09	13.9800	13.9800	13.9700	13.9700	+9.569%	11	1,022	-99.642%