Dark

NVDA20260918P110
NVDA Sep 18 2026 110.00 Put (NVDA260918P00110000)
option OPRA

EOD

Aug 14, 2026

0.0500-37.500%(-0.0300)1,002

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0600	0.0600	0.0500	0.0500	-37.500%	1,002	16,985	0.000%
2026-08-13	0.0700	0.0900	0.0700	0.0800	0.000%	14	15,985	-37.500%
2026-08-12	0.1000	0.1000	0.0800	0.0800	-11.111%	10	15,974	-37.500%
2026-08-11	0.1000	0.1100	0.0900	0.0900	-10.000%	15	15,982	-44.444%
2026-08-10	0.1100	0.1200	0.1000	0.1000	-9.091%	36	15,980	-50.000%
2026-08-07	0.1100	0.1100	0.1000	0.1100	0.000%	114	15,969	-54.545%
2026-08-06	0.1200	0.1200	0.1100	0.1100	0.000%	6	15,913	-54.545%
2026-08-05	0.1100	0.1200	0.1100	0.1100	-21.429%	13	15,913	-54.545%
2026-08-04	0.1400	0.1400	0.1300	0.1400	-6.667%	35	15,902	-64.286%
2026-08-03	0.2000	0.2000	0.1500	0.1500	-34.783%	106	15,907	-66.667%
2026-07-31	0.2400	0.2400	0.2100	0.2300	-8.000%	82	15,843	-78.261%
2026-07-30	0.2500	0.2700	0.2500	0.2500	-10.714%	1,866	15,828	-80.000%
2026-07-29	0.2900	0.3100	0.2800	0.2800	+12.000%	225	14,020	-82.143%
2026-07-28	0.2500	0.2600	0.2500	0.2500	-7.407%	413	13,814	-80.000%
2026-07-27	0.2600	0.3000	0.2600	0.2700	+22.727%	9	14,108	-81.481%
2026-07-24	0.2300	0.2300	0.2200	0.2200	-4.348%	52	14,103	-77.273%
2026-07-23	0.2200	0.2300	0.2200	0.2300	+27.778%	3	14,052	-78.261%
2026-07-22	0.2200	0.2200	0.1600	0.1800	-10.000%	8	14,052	-72.222%
2026-07-21	0.2200	0.2300	0.2000	0.2000	-23.077%	83	14,049	-75.000%
2026-07-20	0.2600	0.2600	0.2400	0.2600	0.000%	42	14,052	-80.769%
2026-07-17	0.2600	0.2600	0.2600	0.2600	+13.043%	3	14,052	-80.769%
2026-07-16	0.2300	0.2500	0.2300	0.2300	+9.524%	6	14,051	-78.261%
2026-07-15	0.2300	0.2400	0.2000	0.2100	-12.500%	38	14,049	-76.190%
2026-07-13	0.2400	0.2400	0.2400	0.2400	0.000%	1	14,049	-79.167%
2026-07-10	0.2400	0.2400	0.2400	0.2400	0.000%	11	14,049	-79.167%
2026-07-09	0.2700	0.2700	0.2400	0.2400	-14.286%	4	14,060	-79.167%
2026-07-08	0.3100	0.3100	0.2600	0.2800	0.000%	37	14,060	-82.143%
2026-07-07	0.3200	0.3200	0.2700	0.2800	-9.677%	6	14,057	-82.143%
2026-07-06	0.2900	0.3100	0.2800	0.3100	-18.421%	67	14,057	-83.871%
2026-07-02	0.3700	0.3800	0.3700	0.3800	+15.152%	3	14,047	-86.842%
2026-07-01	0.3500	0.3500	0.3000	0.3300	+6.452%	50	14,047	-84.848%
2026-06-30	0.3100	0.3100	0.3100	0.3100	0.000%	10	14,047	-83.871%
2026-06-29	0.3300	0.3300	0.3100	0.3100	-8.824%	12	14,047	-83.871%
2026-06-26	0.3800	0.3800	0.3400	0.3400	-2.857%	44	14,057	-85.294%
2026-06-25	0.3000	0.3500	0.3000	0.3500	+12.903%	11	14,017	-85.714%
2026-06-24	0.3100	0.3100	0.3100	0.3100	+3.333%	20	14,020	-83.871%
2026-06-23	0.3400	0.3400	0.3000	0.3000	+25.000%	21	14,020	-83.333%
2026-06-22	0.3000	0.3100	0.2400	0.2400	-17.241%	145	14,020	-79.167%
2026-06-18	0.3000	0.3000	0.2900	0.2900	-3.333%	44	14,160	-82.759%
2026-06-17	0.3100	0.3100	0.3000	0.3000	-3.226%	19	14,160	-83.333%
2026-06-16	0.3100	0.3100	0.3100	0.3100	+3.333%	1	14,160	-83.871%
2026-06-15	0.3700	0.3700	0.2900	0.3000	-25.000%	14	14,201	-83.333%
2026-06-12	0.4200	0.4300	0.4000	0.4000	-13.043%	54	14,201	-87.500%
2026-06-11	0.5000	0.5200	0.4600	0.4600	-16.364%	107	14,201	-89.130%
2026-06-10	0.5200	0.5700	0.5200	0.5500	-1.786%	125	14,200	-90.909%
2026-06-09	0.5600	0.5600	0.5600	0.5600	+24.444%	1	14,201	-91.071%
2026-06-08	0.4500	0.4700	0.4300	0.4500	-15.094%	20	14,202	-88.889%
2026-06-05	0.3900	0.5300	0.3900	0.5300	+65.625%	101	14,205	-90.566%
2026-06-04	0.3800	0.3900	0.3200	0.3200	-17.949%	45	14,202	-84.375%
2026-06-03	0.3700	0.3900	0.3700	0.3900	+2.632%	3	14,205	-87.179%
2026-06-02	0.3800	0.3800	0.3800	0.3800	+5.556%	1	14,205	-86.842%
2026-06-01	0.4700	0.5100	0.3600	0.3600	-29.412%	117	14,204	-86.111%
2026-05-29	0.4100	0.5100	0.3900	0.5100	+37.838%	42	14,146	-90.196%
2026-05-28	0.4000	0.4000	0.3700	0.3700	-13.953%	21	14,106	-86.486%
2026-05-27	0.4600	0.4600	0.4100	0.4300	+10.256%	22	14,127	-88.372%
2026-05-26	0.4000	0.4000	0.3900	0.3900	-4.878%	2	14,126	-87.179%
2026-05-22	0.4100	0.4200	0.4000	0.4100	+2.500%	20	14,127	-87.805%
2026-05-21	0.4300	0.4300	0.4000	0.4000	-13.043%	36	14,126	-87.500%
2026-05-20	0.4800	0.4800	0.4000	0.4600	-4.167%	364	14,126	-89.130%
2026-05-19	0.5400	0.5400	0.4800	0.4800	-15.789%	38	14,447	-89.583%
2026-05-18	0.6100	0.6100	0.5700	0.5700	+1.786%	51	14,447	-91.228%
2026-05-15	0.5900	0.5900	0.5600	0.5600	+9.804%	30	14,447	-91.071%
2026-05-14	0.5700	0.5700	0.5100	0.5100	-12.069%	84	14,367	-90.196%
2026-05-13	0.5800	0.5800	0.5800	0.5800	-7.937%	8	14,310	-91.379%
2026-05-12	0.6300	0.6300	0.6300	0.6300	+8.621%	2	14,310	-92.063%
2026-05-11	0.5800	0.5800	0.5800	0.5800	-7.937%	20	14,310	-91.379%
2026-05-08	0.6100	0.6600	0.6100	0.6300	+3.279%	102	14,298	-92.063%
2026-05-07	0.7300	0.7300	0.6100	0.6100	-16.438%	24	14,303	-91.803%
2026-05-06	0.7300	0.7300	0.7000	0.7300	-7.595%	19	14,284	-93.151%
2026-05-05	0.7600	0.8400	0.7600	0.7900	-4.819%	33	14,286	-93.671%
2026-05-04	0.8900	0.9200	0.8300	0.8300	-13.542%	93	14,297	-93.976%
2026-05-01	0.9500	0.9700	0.9500	0.9600	0.000%	152	14,263	-94.792%
2026-04-30	0.9200	1.0100	0.9200	0.9600	+9.091%	135	14,263	-94.792%
2026-04-29	0.7800	0.8800	0.7800	0.8800	+11.392%	35	14,141	-94.318%
2026-04-28	0.8900	0.8900	0.7900	0.7900	0.000%	37	14,116	-93.671%
2026-04-27	0.9000	0.9000	0.7900	0.7900	-7.059%	253	14,146	-93.671%
2026-04-24	0.8900	0.9200	0.8500	0.8500	-13.265%	348	14,339	-94.118%
2026-04-23	0.9400	1.0000	0.9400	0.9800	+5.376%	56	14,655	-94.898%
2026-04-22	0.9100	0.9300	0.9000	0.9300	+1.087%	25	14,606	-94.624%
2026-04-21	0.9200	0.9200	0.9200	0.9200	-3.158%	6	14,589	-94.565%
2026-04-20	0.9600	0.9600	0.9200	0.9500	-2.062%	11	14,589	-94.737%
2026-04-17	0.9200	0.9700	0.8200	0.9700	-3.000%	213	14,596	-94.845%
2026-04-16	0.9700	1.0000	0.9300	1.0000	+4.167%	124	14,433	-95.000%
2026-04-15	0.9800	0.9800	0.9300	0.9600	-4.000%	16	14,365	-94.792%
2026-04-14	1.1300	1.1300	1.0000	1.0000	-18.699%	36	14,376	-95.000%
2026-04-13	1.3100	1.3100	1.2100	1.2300	-2.381%	28	14,387	-95.935%
2026-04-10	1.2700	1.3000	1.1800	1.2600	-4.545%	119	14,389	-96.032%
2026-04-09	1.4500	1.4600	1.3200	1.3200	-11.409%	27	14,340	-96.212%
2026-04-08	1.5000	1.5200	1.4600	1.4900	-23.590%	79	14,343	-96.644%
2026-04-07	2.0100	2.0700	1.9500	1.9500	+3.723%	37	14,366	-97.436%
2026-04-06	1.9200	1.9200	1.8800	1.8800	-9.179%	12	14,340	-97.340%
2026-04-02	2.1800	2.3200	2.0300	2.0700	+1.970%	426	14,398	-97.585%
2026-04-01	1.9000	2.0300	1.8000	2.0300	-0.976%	11	14,398	-97.537%
2026-03-31	2.4000	2.4000	2.0500	2.0500	-30.743%	361	14,400	-97.561%
2026-03-30	2.8200	2.9600	2.7100	2.9600	-1.003%	327	14,544	-98.311%
2026-03-27	2.8300	2.9900	2.7500	2.9900	+16.342%	1,075	14,558	-98.328%
2026-03-26	2.1500	2.5700	2.1500	2.5700	+30.457%	73	13,989	-98.054%
2026-03-25	2.0100	2.0100	1.8600	1.9700	-12.444%	7	14,030	-97.462%
2026-03-24	2.2500	2.2500	2.1400	2.2500	-2.597%	8	14,034	-97.778%
2026-03-23	2.1800	2.3100	2.1100	2.3100	-15.074%	55	14,029	-97.835%
2026-03-20	2.5600	2.7500	2.5300	2.7200	+17.241%	49	14,049	-98.162%
2026-03-19	2.4000	2.4000	2.3200	2.3200	+12.077%	51	14,042	-97.845%
2026-03-18	2.2200	2.2200	2.0700	2.0700	-3.271%	8	14,041	-97.585%
2026-03-17	2.1700	2.1700	2.1400	2.1400	+0.943%	9	14,043	-97.664%
2026-03-16	2.3000	2.3000	2.1200	2.1200	-21.190%	142	14,049	-97.642%
2026-03-13	2.5300	2.7800	2.5300	2.6900	+1.509%	15	14,054	-98.141%
2026-03-12	2.5700	2.6500	2.5700	2.6500	+9.053%	44	14,054	-98.113%
2026-03-10	2.4300	2.4300	2.4300	2.4300	-6.538%	3	14,091	-97.942%
2026-03-09	3.5000	3.5000	2.6000	2.6000	-14.754%	16	14,091	-98.077%
2026-03-06	2.8500	3.0500	2.7800	3.0500	+1.667%	14	14,088	-98.361%
2026-03-05	2.5600	3.0000	2.5600	3.0000	+19.048%	36	14,087	-98.333%
2026-03-04	2.5900	2.5900	2.4800	2.5200	-9.025%	62	14,111	-98.016%
2026-03-03	2.8800	3.0000	2.7700	2.7700	+9.486%	664	13,782	-98.195%
2026-03-02	2.8800	2.8800	2.5100	2.5300	-14.527%	78	13,583	-98.024%
2026-02-27	2.8000	2.9600	2.7400	2.9600	+20.816%	12	13,613	-98.311%
2026-02-26	2.0600	2.4600	2.0600	2.4500	+19.512%	40	13,608	-97.959%
2026-02-25	2.2400	2.2400	2.0400	2.0500	-13.136%	25	13,597	-97.561%
2026-02-24	2.6500	2.6500	2.2900	2.3600	-4.453%	30	13,597	-97.881%
2026-02-23	2.4600	2.5500	2.4500	2.4700	-6.792%	84	13,588	-97.976%
2026-02-20	2.4900	2.6500	2.4700	2.6500	-5.694%	1,222	13,600	-98.113%
2026-02-19	2.7700	2.8100	2.7700	2.8100	+8.077%	55	14,038	-98.221%
2026-02-18	2.4700	2.6100	2.4000	2.6000	-6.810%	96	14,038	-98.077%
2026-02-17	3.1100	3.2500	2.7900	2.7900	-6.376%	5	13,949	-98.208%
2026-02-13	3.0500	3.0500	2.8300	2.9800	+24.686%	18	13,949	-98.322%
2026-02-11	2.3900	2.3900	2.3900	2.3900	-4.400%	1	13,949	-97.908%
2026-02-10	2.6200	2.6200	2.5000	2.5000	-4.215%	30	13,949	-98.000%
2026-02-09	2.7000	2.7000	2.4400	2.6100	-8.421%	54	13,949	-98.084%
2026-02-06	3.2000	3.2000	2.7700	2.8500	-24.802%	314	13,999	-98.246%
2026-02-05	3.4500	3.7900	3.4500	3.7900	+11.471%	5	13,929	-98.681%
2026-02-04	3.1900	3.6000	3.1500	3.4000	+1.493%	51	13,926	-98.529%
2026-02-03	2.8600	3.4500	2.8600	3.3500	+22.263%	14	13,952	-98.507%
2026-01-30	2.5600	2.7400	2.5600	2.7400	+10.484%	39	13,950	-98.175%
2026-01-29	2.4800	2.4800	2.4800	2.4800	+2.905%	17	13,949	-97.984%
2026-01-28	2.3900	2.4500	2.3800	2.4100	-2.033%	49	13,949	-97.925%
2026-01-27	2.4500	2.4600	2.3900	2.4600	-2.767%	33	13,907	-97.967%
2026-01-26	2.5200	2.5300	2.5200	2.5300	-2.692%	6	13,900	-98.024%
2026-01-23	2.4800	2.6000	2.4800	2.6000	-1.887%	5	13,900	-98.077%
2026-01-22	2.6500	2.6500	2.6500	2.6500	0.000%	4	13,896	-98.113%
2026-01-21	2.8900	2.8900	2.6500	2.6500	-17.188%	2	13,895	-98.113%
2026-01-20	3.0700	3.2000	3.0700	3.2000	+29.032%	4	13,896	-98.438%
2026-01-16	2.5300	2.5300	2.4800	2.4800	0.000%	6	13,891	-97.984%
2026-01-15	2.4500	2.4800	2.4500	2.4800	-11.429%	4	13,891	-97.984%
2026-01-14	2.8000	2.8800	2.7600	2.8000	+6.870%	19	13,890	-98.214%
2026-01-13	2.5800	2.6400	2.4200	2.6200	-1.132%	32	13,892	-98.092%
2026-01-12	2.6500	2.6500	2.6500	2.6500	-9.556%	1	13,882	-98.113%
2026-01-08	2.8500	2.9300	2.8500	2.9300	+12.692%	5	13,881	-98.294%
2026-01-07	2.6900	2.6900	2.6000	2.6000	-6.810%	6	13,879	-98.077%
2026-01-06	2.7500	2.7900	2.6700	2.7900	-4.778%	17	13,881	-98.208%
2026-01-05	2.7100	3.0100	2.7100	2.9300	-3.934%	18	13,892	-98.294%
2026-01-02	2.9000	3.0500	2.8800	3.0500	+2.349%	1,113	13,879	-98.361%
2025-12-31	2.9800	2.9800	2.9800	2.9800	+4.561%	10	13,713	-98.322%
2025-12-30	2.8000	2.8500	2.8000	2.8500	0.000%	2	13,713	-98.246%
2025-12-29	2.9600	2.9600	2.8500	2.8500	+5.948%	11	13,711	-98.246%
2025-12-26	2.6900	2.6900	2.6500	2.6900	-0.738%	31	13,711	-98.141%
2025-12-23	2.8400	2.8400	2.6500	2.7100	-6.873%	109	13,686	-98.155%
2025-12-22	2.8900	2.9100	2.8600	2.9100	-5.212%	41	13,691	-98.282%
2025-12-19	3.3500	3.3500	3.0500	3.0700	-10.756%	12	13,721	-98.371%
2025-12-18	3.7000	3.7000	3.3600	3.4400	-10.881%	15	13,721	-98.547%
2025-12-17	3.7500	3.9500	3.6500	3.8600	+10.920%	10	13,712	-98.705%
2025-12-16	3.6500	3.6500	3.4500	3.4800	-3.064%	19	13,706	-98.563%
2025-12-15	3.5600	3.6700	3.4500	3.5900	-4.775%	20	13,703	-98.607%
2025-12-12	4.0500	4.0500	3.6500	3.7700	+6.197%	495	13,623	-98.674%
2025-12-11	4.0000	4.0000	3.5500	3.5500	-1.389%	579	13,214	-98.592%
2025-12-10	3.7100	3.7100	3.6000	3.6000	+2.857%	8	12,968	-98.611%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-1.408%	10	12,960	-98.571%
2025-12-08	3.6500	3.6500	3.5500	3.5500	-3.005%	128	12,960	-98.592%
2025-12-05	3.6600	3.6600	3.6600	3.6600	-0.543%	1	12,913	-98.634%
2025-12-03	3.7500	3.7500	3.6400	3.6800	+2.222%	5	12,914	-98.641%
2025-12-02	3.3700	3.6000	3.3700	3.6000	-3.485%	14	12,914	-98.611%
2025-12-01	4.0800	4.0800	3.7300	3.7300	-7.901%	54	12,918	-98.660%
2025-11-28	3.9600	4.0500	3.9600	4.0500	+3.053%	2	12,965	-98.765%
2025-11-26	4.0000	4.0000	3.8000	3.9300	-9.655%	36	12,969	-98.728%
2025-11-25	5.0200	5.0200	4.1700	4.3500	+14.474%	584	12,969	-98.851%
2025-11-24	4.3400	4.3400	3.8000	3.8000	-10.588%	67	12,491	-98.684%
2025-11-21	4.3100	4.9000	3.9000	4.2500	-1.163%	5,398	12,439	-98.824%
2025-11-20	2.7500	4.3000	2.7500	4.3000	+22.857%	45	7,280	-98.837%
2025-11-19	3.7000	3.7000	3.2900	3.5000	-9.326%	59	7,279	-98.571%
2025-11-18	4.0500	4.1500	3.8000	3.8600	+8.123%	15	7,309	-98.705%
2025-11-17	3.5500	3.5700	3.5500	3.5700	+3.478%	21	7,308	-98.599%
2025-11-14	3.5000	3.5000	3.4500	3.4500	-6.757%	2	7,309	-98.551%
2025-11-13	3.7000	3.7600	3.7000	3.7000	+9.792%	33	7,308	-98.649%
2025-11-12	3.3700	3.3700	3.3700	3.3700	-2.319%	1	7,307	-98.516%
2025-11-11	3.3400	3.4500	3.3400	3.4500	+8.150%	16	7,297	-98.551%
2025-11-10	3.3500	3.4000	3.1900	3.1900	-19.036%	18	7,297	-98.433%
2025-11-07	4.1500	4.4900	3.9200	3.9400	+8.242%	85	7,297	-98.731%
2025-11-06	3.4500	3.7500	3.4500	3.6400	+17.419%	19	7,295	-98.626%
2025-11-05	3.2000	3.2500	3.0000	3.1000	-2.208%	212	7,294	-98.387%
2025-11-04	3.0800	3.2500	3.0000	3.1700	+17.844%	54	7,252	-98.423%
2025-11-03	2.7400	2.7500	2.6900	2.6900	-8.814%	15	7,250	-98.141%
2025-10-31	2.9800	3.0000	2.9500	2.9500	-1.667%	11	7,250	-98.305%
2025-10-30	2.7400	3.0500	2.7400	3.0000	+7.143%	232	7,244	-98.333%
2025-10-29	2.6400	2.8000	2.5100	2.8000	-2.778%	325	7,263	-98.214%
2025-10-28	3.1000	3.2500	2.8800	2.8800	-11.385%	101	6,942	-98.264%
2025-10-27	3.0900	3.2700	3.0900	3.2500	-5.797%	54	6,912	-98.462%
2025-10-24	3.6500	3.6800	3.4300	3.4500	-11.311%	35	6,912	-98.551%
2025-10-22	4.0500	4.0500	3.8900	3.8900	+1.039%	6	6,914	-98.715%
2025-10-21	3.9000	3.9000	3.8000	3.8500	-7.895%	1,396	6,919	-98.701%
2025-10-17	4.3300	4.3300	4.1800	4.1800	-6.067%	35	7,077	-98.804%
2025-10-16	4.7000	4.7000	4.4500	4.4500	-5.319%	3	7,077	-98.876%
2025-10-15	4.6000	5.0000	4.6000	4.7000	+5.381%	27	7,076	-98.936%
2025-10-14	4.5500	4.5500	4.4100	4.4600	+7.470%	407	7,073	-98.879%
2025-10-13	4.1500	4.1500	4.1500	4.1500	-12.815%	1	6,727	-98.795%
2025-10-10	3.8300	4.7600	3.7200	4.7600	+25.926%	144	6,728	-98.950%
2025-10-09	3.7000	3.7800	3.7000	3.7800	-4.786%	3	6,723	-98.677%
2025-10-07	4.1500	4.1500	3.9700	3.9700	-3.874%	2	6,719	-98.741%
2025-10-06	4.0500	4.1500	4.0000	4.1300	+7.273%	6	6,719	-98.789%
2025-10-03	3.7000	3.9000	3.6700	3.8500	+4.054%	10	6,718	-98.701%
2025-10-02	3.7500	3.7500	3.6200	3.7000	-5.128%	15	6,712	-98.649%
2025-10-01	3.9000	3.9000	3.7700	3.9000	+1.299%	38	6,715	-98.718%
2025-09-30	3.7500	3.8500	3.7500	3.8500	-2.532%	7	6,716	-98.701%
2025-09-29	3.7000	3.9500	3.7000	3.9500	-3.659%	6	6,719	-98.734%
2025-09-25	4.4000	4.4500	3.9000	4.1000	-2.381%	55	6,719	-98.780%
2025-09-24	4.0000	4.2500	4.0000	4.2000	+3.194%	12	6,676	-98.810%
2025-09-23	3.7500	4.0700	3.7000	4.0700	+16.286%	12	6,670	-98.771%
2025-09-22	3.9500	3.9500	3.4400	3.5000	-9.091%	9	6,663	-98.571%
2025-09-19	3.8500	3.8500	3.8500	3.8500	-1.282%	1	6,664	-98.701%
2025-09-18	3.8600	3.9500	3.8600	3.9000	-11.364%	81	6,663	-98.718%
2025-09-17	4.4600	4.5000	4.2000	4.4000	+7.317%	134	6,665	-98.864%
2025-09-16	3.9200	4.1000	3.9200	4.1000	+6.494%	10	6,606	-98.780%
2025-09-15	3.8500	3.8500	3.8500	3.8500	+2.122%	1	6,599	-98.701%
2025-09-12	3.8000	3.8000	3.7500	3.7700	-2.078%	40	6,598	-98.674%
2025-09-11	3.8500	3.8500	3.8500	3.8500	-5.172%	1	6,562	-98.701%
2025-09-10	3.8000	4.1500	3.7900	4.0600	-11.739%	32	6,562	-98.768%
2025-09-09	4.6000	4.7000	4.6000	4.6000	+2.222%	3	6,568	-98.913%
2025-09-08	4.7000	4.7000	4.5000	4.5000	-7.407%	37	6,569	-98.889%
2025-09-05	4.8500	5.2200	4.8500	4.8600	+7.761%	16	6,552	-98.971%
2025-09-04	4.5400	4.5400	4.5100	4.5100	-6.042%	118	6,538	-98.891%
2025-09-03	4.6000	4.8000	4.6000	4.8000	-5.882%	3	6,508	-98.958%
2025-09-02	4.9500	5.2000	4.9500	5.1000	+9.677%	18	6,505	-99.020%
2025-08-29	4.3000	4.8500	4.3000	4.6500	+12.048%	6	6,491	-98.925%
2025-08-28	4.1000	4.2500	4.0500	4.1500	-2.353%	51	6,491	-98.795%
2025-08-27	4.5500	4.5500	4.2200	4.2500	-5.556%	98	6,523	-98.824%
2025-08-25	4.4500	4.5000	4.4500	4.5000	-4.661%	6	6,494	-98.889%
2025-08-22	4.8000	4.8500	4.7200	4.7200	-6.535%	69	6,496	-98.941%
2025-08-21	5.0500	5.0500	5.0500	5.0500	+2.020%	1	6,454	-99.010%
2025-08-20	5.4700	5.5000	4.9500	4.9500	+1.020%	69	6,453	-98.990%
2025-08-19	4.3900	4.9000	4.3900	4.9000	+13.164%	10	6,454	-98.980%
2025-08-18	4.3600	4.3600	4.3300	4.3300	-3.778%	3,005	6,455	-98.845%
2025-08-15	4.6000	4.6000	4.5000	4.5000	+2.273%	33	4,227	-98.889%
2025-08-14	4.3500	4.4000	4.3500	4.4000	-2.870%	90	4,205	-98.864%
2025-08-13	4.3500	4.6000	4.3500	4.5300	+5.349%	13	4,130	-98.896%
2025-08-12	4.5000	4.6500	4.3000	4.3000	-3.371%	215	4,123	-98.837%
2025-08-11	4.4000	4.4500	4.3400	4.4500	-2.198%	195	4,175	-98.876%
2025-08-08	4.4500	4.5500	4.4500	4.5500	-3.397%	7	4,061	-98.901%
2025-08-07	4.3000	4.7200	4.3000	4.7100	+0.213%	55	4,058	-98.938%
2025-08-06	4.7100	4.7100	4.7000	4.7000	-1.879%	2	4,047	-98.936%
2025-08-05	4.6700	4.9500	4.6000	4.7900	+4.130%	97	4,048	-98.956%
2025-08-04	4.7300	4.7300	4.6000	4.6000	-14.019%	9	3,987	-98.913%
2025-08-01	5.4400	5.4400	5.1200	5.3500	+23.272%	46	3,990	-99.065%
2025-07-31	4.2800	4.5400	4.2800	4.3400	-3.341%	417	4,032	-98.848%
2025-07-30	4.4900	4.4900	4.4900	4.4900	-2.391%	8	4,067	-98.886%
2025-07-29	4.4000	4.6000	4.3500	4.6000	+1.099%	84	4,067	-98.913%
2025-07-28	4.6800	4.7500	4.5500	4.5500	-8.081%	24	4,040	-98.901%
2025-07-25	5.0000	5.0000	4.9500	4.9500	-3.696%	3	4,038	-98.990%
2025-07-24	5.1900	5.2000	5.1400	5.1400	-8.865%	9	4,037	-99.027%
2025-07-23	5.6400	5.6400	5.6400	5.6400	-4.407%	9	4,037	-99.113%
2025-07-22	6.3200	6.3200	5.9000	5.9000	+5.357%	19	4,046	-99.153%
2025-07-21	5.7000	5.8000	5.6000	5.6000	-2.609%	41	4,040	-99.107%
2025-07-18	5.7400	5.7500	5.7400	5.7500	+2.313%	13	4,023	-99.130%
2025-07-17	5.6200	5.6200	5.6200	5.6200	-6.020%	1	4,032	-99.110%
2025-07-15	6.0000	6.0500	5.6800	5.9800	-9.804%	107	4,032	-99.164%
2025-07-14	6.8200	6.8200	6.6300	6.6300	+2.791%	25	4,130	-99.246%
2025-07-11	6.5500	6.5500	6.4000	6.4500	-5.564%	6	4,120	-99.225%
2025-07-10	6.8500	6.8500	6.8300	6.8300	-1.158%	5	4,124	-99.268%
2025-07-09	6.8900	6.9400	6.8000	6.9100	-5.342%	171	4,123	-99.276%
2025-07-08	7.5100	7.5100	7.3000	7.3000	-3.947%	177	4,085	-99.315%
2025-07-07	7.5000	7.6000	7.4000	7.6000	+1.333%	348	4,166	-99.342%
2025-07-03	7.6200	7.6200	7.4000	7.5000	-4.459%	327	3,979	-99.333%
2025-07-02	8.1600	8.1600	7.8300	7.8500	-7.101%	15	3,979	-99.363%
2025-07-01	8.2000	8.5500	8.2000	8.4500	+6.962%	17	3,993	-99.408%
2025-06-30	8.0000	8.0000	7.9000	7.9000	-1.741%	166	3,982	-99.367%
2025-06-27	7.8600	8.0400	7.8000	8.0400	-0.741%	194	3,972	-99.378%
2025-06-26	8.3000	8.3000	7.9700	8.1000	-4.142%	215	4,066	-99.383%
2025-06-25	8.5500	8.5500	8.4500	8.4500	-5.587%	241	4,197	-99.408%
2025-06-24	9.0200	9.1300	8.9500	8.9500	-8.673%	101	4,082	-99.441%
2025-06-23	9.9300	9.9500	9.8000	9.8000	-6.220%	8	4,024	-99.490%
2025-06-20	10.7000	10.7000	10.3000	10.4500	+2.151%	58	4,025	-99.522%
2025-06-18	10.2300	10.3000	10.1700	10.2300	-2.105%	114	3,951	-99.511%
2025-06-17	10.4500	10.4500	10.4500	10.4500	+1.456%	1	3,951	-99.522%
2025-06-16	10.3800	10.3800	10.1700	10.3000	-5.850%	21	3,952	-99.515%
2025-06-13	11.2300	11.2300	10.8100	10.9400	+3.894%	14	3,958	-99.543%
2025-06-12	10.7500	10.7500	10.5300	10.5300	-0.473%	109	3,956	-99.525%
2025-06-11	10.5700	10.5800	10.5400	10.5800	-0.936%	517	3,948	-99.527%
2025-06-10	11.0200	11.0200	10.6500	10.6800	-2.018%	27	3,689	-99.532%
2025-06-09	11.0000	11.0100	10.8900	10.9000	-1.802%	15	3,676	-99.541%
2025-06-06	11.1500	11.1500	11.1000	11.1000	-2.203%	112	3,676	-99.550%
2025-06-05	11.1500	11.3500	10.9500	11.3500	+0.442%	14	3,621	-99.559%
2025-06-04	11.3200	11.5900	11.3000	11.3000	-1.310%	7	3,627	-99.558%
2025-06-03	11.9700	11.9700	11.3500	11.4500	-6.911%	21	3,627	-99.563%
2025-06-02	12.1800	12.3000	12.0500	12.3000	-2.767%	29	3,629	-99.593%
2025-05-30	13.0300	13.0300	12.6500	12.6500	+5.417%	4	3,602	-99.605%
2025-05-29	11.8000	12.0000	11.3000	12.0000	-7.621%	1,550	3,602	-99.583%
2025-05-28	12.9500	12.9900	12.6000	12.9900	-1.217%	203	3,746	-99.615%
2025-05-27	13.6400	13.6400	13.0900	13.1500	-9.932%	11	3,789	-99.620%
2025-05-23	15.0100	15.0100	14.6000	14.6000	+5.112%	174	3,718	-99.658%
2025-05-22	14.2500	14.2500	13.8400	13.8900	-3.542%	7	3,718	-99.640%
2025-05-21	14.4000	14.4000	14.4000	14.4000	+7.865%	10	3,716	-99.653%
2025-05-19	13.3500	13.3500	13.3500	13.3500	+2.064%	5	3,713	-99.625%
2025-05-15	13.5200	13.5200	13.0000	13.0800	-1.654%	29	3,713	-99.618%
2025-05-14	13.4800	13.8200	13.1500	13.3000	-6.206%	57	3,701	-99.624%
2025-05-13	15.1500	15.2400	14.0100	14.1800	-12.361%	84	3,685	-99.647%
2025-05-12	16.8000	16.8000	16.0000	16.1800	-13.707%	87	3,693	-99.691%
2025-05-09	18.8000	18.8000	18.7500	18.7500	+3.022%	148	3,648	-99.733%
2025-05-08	18.4000	18.6900	18.2000	18.2000	-7.001%	70	3,576	-99.725%
2025-05-07	19.8700	19.8700	19.5700	19.5700	+1.137%	2	3,542	-99.745%
2025-05-06	19.6200	19.6500	19.3500	19.3500	+0.624%	1,013	3,542	-99.742%
2025-05-05	19.5500	19.5500	19.2300	19.2300	-0.671%	3	3,684	-99.740%
2025-05-02	19.1300	19.3600	19.1300	19.3600	-2.222%	10	3,683	-99.742%
2025-05-01	19.8000	19.8000	19.7500	19.8000	-9.424%	8	3,681	-99.747%
2025-04-30	22.5700	22.5700	21.8600	21.8600	+2.054%	82	3,676	-99.771%
2025-04-28	21.2000	22.1500	21.2000	21.4200	+6.303%	15	3,615	-99.767%
2025-04-25	21.4900	21.5000	20.1500	20.1500	-11.038%	2,998	3,609	-99.752%
2025-04-24	22.6500	22.6500	22.6500	22.6500	-6.405%	6	4,300	-99.779%
2025-04-23	23.8400	24.2000	23.8400	24.2000	-6.816%	57	4,300	-99.793%
2025-04-22	26.6500	26.6500	25.9700	25.9700	-8.492%	2	4,300	-99.807%
2025-04-21	26.6000	28.3800	26.6000	28.3800	+8.736%	23	4,300	-99.824%
2025-04-16	25.4500	26.1000	25.4500	26.1000	+22.824%	2	4,281	-99.808%
2025-04-15	21.3000	21.3500	20.9500	21.2500	-3.189%	13	4,279	-99.765%
2025-04-14	20.9100	21.9500	20.9100	21.9500	-2.444%	121	4,288	-99.772%
2025-04-11	22.5500	22.6700	22.5000	22.5000	-4.863%	20	4,297	-99.778%
2025-04-10	22.7500	23.6500	22.5400	23.6500	+13.429%	120	4,297	-99.789%
2025-04-09	27.6500	28.4900	20.8500	20.8500	-23.176%	9	4,304	-99.760%
2025-04-08	24.5000	27.1400	24.2100	27.1400	-5.337%	33	4,303	-99.816%
2025-04-07	34.2500	34.2500	28.6000	28.6700	-1.342%	49	4,300	-99.826%
2025-04-04	27.8600	29.7500	27.8600	29.0600	+13.827%	38	4,317	-99.828%
2025-04-03	24.7500	25.5300	24.7500	25.5300	+14.484%	6	4,319	-99.804%
2025-04-02	22.3000	22.3000	22.3000	22.3000	-0.977%	1	4,320	-99.776%
2025-04-01	22.9900	22.9900	22.4600	22.5200	-5.931%	25	4,320	-99.778%
2025-03-31	24.9500	24.9500	23.9400	23.9400	+6.827%	7	4,318	-99.791%
2025-03-28	22.4000	22.6200	22.4000	22.4100	+5.608%	6	4,313	-99.777%
2025-03-27	21.2200	21.2200	21.2200	21.2200	+3.969%	1	4,311	-99.764%
2025-03-26	20.4100	20.4100	20.4100	20.4100	+10.864%	1	4,310	-99.755%
2025-03-25	18.6800	18.6800	18.4100	18.4100	+0.766%	4	4,311	-99.728%
2025-03-24	18.9000	18.9000	18.2700	18.2700	-8.191%	56	4,314	-99.726%
2025-03-20	20.3200	20.3200	19.9000	19.9000	+3.754%	2	4,314	-99.749%
2025-03-19	20.4500	20.8500	19.1800	19.1800	-5.980%	12	4,312	-99.739%
2025-03-18	21.0700	21.0800	20.4000	20.4000	+4.884%	6	4,313	-99.755%
2025-03-17	20.3400	20.3400	19.4500	19.4500	-1.519%	4	4,314	-99.743%
2025-03-14	20.1200	20.1200	19.5000	19.7500	-6.796%	12	4,317	-99.747%
2025-03-13	21.2500	21.2500	21.1900	21.1900	-1.166%	3	4,314	-99.764%
2025-03-12	21.7000	22.0500	21.4400	21.4400	-12.916%	119	4,314	-99.767%
2025-03-11	24.7900	25.4500	24.6200	24.6200	+1.317%	8	4,228	-99.797%
2025-03-10	23.7000	24.7500	23.7000	24.3000	+0.124%	1,052	4,224	-99.794%
2025-03-07	22.7700	24.2700	22.7700	24.2700	+4.163%	8	3,358	-99.794%
2025-03-06	22.3000	23.3000	22.3000	23.3000	+6.344%	10	3,358	-99.785%
2025-03-05	21.9100	21.9100	21.9100	21.9100	+1.765%	5	3,354	-99.772%
2025-03-04	23.1500	23.7500	21.5300	21.5300	-4.481%	17	3,356	-99.768%
2025-03-03	20.2300	23.1500	20.2200	22.5400	+15.708%	51	3,353	-99.778%
2025-02-28	21.0800	21.0800	19.4500	19.4800	+1.458%	24	3,329	-99.743%
2025-02-27	16.3800	19.2000	16.3800	19.2000	+12.941%	95	3,327	-99.740%
2025-02-26	16.3200	17.0000	16.3200	17.0000	-5.028%	4	3,327	-99.706%
2025-02-25	18.0600	18.0600	17.9000	17.9000	+10.086%	5	3,326	-99.721%
2025-02-21	16.0000	16.2600	16.0000	16.2600	+9.717%	4	3,326	-99.692%
2025-02-20	14.8200	14.8200	14.8200	14.8200	+0.475%	2	3,326	-99.663%
2025-02-19	14.5700	14.7500	14.5700	14.7500	-4.283%	10	3,326	-99.661%
2025-02-14	16.0000	16.0000	15.4100	15.4100	-5.749%	8	3,323	-99.676%
2025-02-13	16.1500	16.3700	16.1500	16.3500	-6.571%	4	3,323	-99.694%
2025-02-12	17.6500	17.6500	17.4000	17.5000	+3.981%	6	3,323	-99.714%
2025-02-11	16.8300	16.8300	16.8300	16.8300	+1.386%	5	3,329	-99.703%
2025-02-10	16.6000	16.6000	16.6000	16.6000	-8.641%	5	3,324	-99.699%
2025-02-07	18.1700	18.1700	18.1700	18.1700	+1.226%	2	3,324	-99.725%
2025-02-06	17.9500	17.9500	17.9500	17.9500	-13.702%	1	3,324	-99.721%
2025-02-04	21.5500	21.5500	20.8000	20.8000	-6.306%	9	3,324	-99.760%
2025-02-03	23.4000	23.8700	21.8500	22.2000	+2.778%	123	3,324	-99.775%
2025-01-31	19.0300	21.6000	19.0300	21.6000	+6.038%	34	3,323	-99.769%
2025-01-30	22.0700	22.0700	20.3700	20.3700	-2.302%	69	3,323	-99.755%
2025-01-29	19.6500	20.8500	19.6500	20.8500	+15.193%	23	3,283	-99.760%
2025-01-28	20.4000	20.6000	18.1000	18.1000	-16.009%	34	3,268	-99.724%
2025-01-27	18.5000	21.6200	18.5000	21.5500	+51.654%	106	3,248	-99.768%
2025-01-24	14.0800	14.2100	14.0800	14.2100	+6.045%	10	3,262	-99.648%