Dark

NVDA20260918P120
NVDA Sep 18 2026 120.00 Put (NVDA260918P00120000)
option OPRA

EOD

Aug 14, 2026

0.0700-30.000%(-0.0300)2,171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0900	0.0900	0.0700	0.0700	-30.000%	2,171	39,210	0.000%
2026-08-13	0.1100	0.1300	0.1000	0.1000	-9.091%	355	38,247	-30.000%
2026-08-12	0.1200	0.1300	0.1000	0.1100	-26.667%	43	38,200	-36.364%
2026-08-11	0.1300	0.1500	0.1100	0.1500	+7.143%	95	38,229	-53.333%
2026-08-10	0.1300	0.1600	0.1300	0.1400	-6.667%	20	38,220	-50.000%
2026-08-07	0.1400	0.1500	0.1400	0.1500	-6.250%	50	38,206	-53.333%
2026-08-06	0.1500	0.1600	0.1500	0.1600	0.000%	21	38,215	-56.250%
2026-08-05	0.1600	0.1700	0.1400	0.1600	-11.111%	1,500	38,228	-56.250%
2026-08-04	0.1700	0.2000	0.1700	0.1800	-18.182%	284	39,011	-61.111%
2026-08-03	0.2900	0.2900	0.2100	0.2200	-26.667%	1,180	38,947	-68.182%
2026-07-31	0.3600	0.3600	0.2900	0.3000	-21.053%	56	39,966	-76.667%
2026-07-30	0.4000	0.4000	0.3400	0.3800	-19.149%	1,905	39,952	-81.579%
2026-07-29	0.4200	0.4700	0.4100	0.4700	+23.684%	190	40,743	-85.106%
2026-07-28	0.4100	0.4300	0.3700	0.3800	-2.564%	1,511	40,780	-81.579%
2026-07-27	0.3000	0.4500	0.3000	0.3900	+39.286%	564	40,864	-82.051%
2026-07-24	0.3200	0.3500	0.2800	0.2800	-6.667%	692	40,809	-75.000%
2026-07-23	0.3100	0.3400	0.3000	0.3000	+11.111%	51	40,812	-76.667%
2026-07-22	0.2800	0.2800	0.2500	0.2700	-18.182%	41	40,822	-74.074%
2026-07-21	0.3300	0.3300	0.3300	0.3300	-2.941%	3	40,839	-78.788%
2026-07-20	0.3900	0.3900	0.3400	0.3400	-19.048%	43	40,836	-79.412%
2026-07-17	0.4500	0.4500	0.3700	0.4200	+16.667%	46	40,846	-83.333%
2026-07-16	0.3500	0.3700	0.3300	0.3600	+9.091%	109	40,822	-80.556%
2026-07-15	0.2900	0.3500	0.2900	0.3300	+3.125%	142	40,844	-78.788%
2026-07-14	0.3400	0.3500	0.3000	0.3200	-13.514%	45	40,844	-78.125%
2026-07-13	0.3400	0.3800	0.3400	0.3700	+15.625%	39	40,859	-81.081%
2026-07-10	0.3700	0.3700	0.3200	0.3200	-13.514%	49	40,859	-78.125%
2026-07-09	0.4500	0.4500	0.3300	0.3700	-5.128%	645	40,847	-81.081%
2026-07-08	0.4500	0.4500	0.3900	0.3900	-9.302%	41	41,342	-82.051%
2026-07-07	0.4800	0.5200	0.4000	0.4300	-6.522%	1,528	41,330	-83.721%
2026-07-06	0.5000	0.5000	0.4300	0.4600	-20.690%	155	39,811	-84.783%
2026-07-02	0.4300	0.5800	0.4300	0.5800	+18.367%	166	39,782	-87.931%
2026-07-01	0.5300	0.5300	0.4500	0.4900	+8.889%	25	39,782	-85.714%
2026-06-30	0.4500	0.4700	0.4300	0.4500	-6.250%	33	39,799	-84.444%
2026-06-29	0.4600	0.5500	0.4600	0.4800	0.000%	9	39,817	-85.417%
2026-06-26	0.6000	0.6000	0.4800	0.4800	-9.434%	212	39,817	-85.417%
2026-06-25	0.5500	0.6100	0.5100	0.5300	+17.778%	53	39,915	-86.792%
2026-06-24	0.4400	0.4800	0.4200	0.4500	-4.255%	82	39,880	-84.444%
2026-06-23	0.4900	0.5200	0.4500	0.4700	+23.684%	1,131	39,879	-85.106%
2026-06-22	0.4000	0.4100	0.3800	0.3800	-11.628%	217	39,801	-81.579%
2026-06-18	0.4600	0.4600	0.4000	0.4300	-12.245%	1,139	39,153	-83.721%
2026-06-17	0.4500	0.4900	0.4300	0.4900	+8.889%	155	39,153	-85.714%
2026-06-16	0.4600	0.4600	0.4300	0.4500	-2.174%	208	39,153	-84.444%
2026-06-15	0.5700	0.5700	0.4300	0.4600	-25.806%	94	39,172	-84.783%
2026-06-12	0.6500	0.6500	0.6200	0.6200	-13.889%	62	39,172	-88.710%
2026-06-11	0.8200	0.8600	0.7200	0.7200	-17.241%	119	39,172	-90.278%
2026-06-10	0.7900	0.8700	0.7300	0.8700	+22.535%	119	39,270	-91.954%
2026-06-09	0.6600	0.8400	0.6600	0.7100	+7.576%	158	39,163	-90.141%
2026-06-08	0.6800	0.6800	0.6300	0.6600	-17.500%	51	39,295	-89.394%
2026-06-05	0.5500	0.8000	0.5500	0.8000	+70.213%	308	39,293	-91.250%
2026-06-04	0.5800	0.5800	0.4700	0.4700	-21.667%	376	39,132	-85.106%
2026-06-03	0.5900	0.6400	0.5900	0.6000	+11.111%	44	39,450	-88.333%
2026-06-02	0.5000	0.5400	0.4900	0.5400	-1.818%	367	39,413	-87.037%
2026-06-01	0.6000	0.6000	0.5400	0.5500	-12.698%	122	39,451	-87.273%
2026-05-29	0.6300	0.6300	0.6300	0.6300	+8.621%	5	39,401	-88.889%
2026-05-28	0.6100	0.6300	0.5800	0.5800	-3.333%	19	39,404	-87.931%
2026-05-27	0.6800	0.6900	0.6000	0.6000	-7.692%	152	39,411	-88.333%
2026-05-26	0.6000	0.6500	0.5900	0.6500	-1.515%	89	39,534	-89.231%
2026-05-22	0.6300	0.6600	0.6100	0.6600	+6.452%	25	39,525	-89.394%
2026-05-21	0.6300	0.6700	0.6000	0.6200	-1.587%	89	39,530	-88.710%
2026-05-20	0.6600	0.6800	0.6100	0.6300	-12.500%	200	39,530	-88.889%
2026-05-19	0.9200	0.9200	0.7200	0.7200	-7.692%	131	39,621	-90.278%
2026-05-18	0.7900	0.8500	0.7800	0.7800	-9.302%	41	39,621	-91.026%
2026-05-15	0.8000	0.8600	0.7800	0.8600	+17.808%	8,456	39,621	-91.860%
2026-05-14	0.7700	0.7700	0.7300	0.7300	-5.195%	26	42,057	-90.411%
2026-05-13	0.8500	0.8500	0.7700	0.7700	-18.085%	53	42,044	-90.909%
2026-05-12	0.8600	0.9400	0.8600	0.9400	+10.588%	3	42,044	-92.553%
2026-05-11	0.9400	0.9400	0.8500	0.8500	-6.593%	96	42,044	-91.765%
2026-05-08	0.9000	0.9400	0.9000	0.9100	-11.650%	135	42,136	-92.308%
2026-05-07	1.0800	1.0800	1.0000	1.0300	-2.830%	30	42,147	-93.204%
2026-05-06	1.1600	1.1600	1.0300	1.0600	-14.516%	127	42,147	-93.396%
2026-05-05	1.1600	1.2600	1.1600	1.2400	+4.202%	19	42,146	-94.355%
2026-05-04	1.3500	1.4000	1.1900	1.1900	-13.139%	224	42,141	-94.118%
2026-05-01	1.4300	1.4500	1.3700	1.3700	-5.517%	19	42,175	-94.891%
2026-04-30	1.3700	1.4700	1.3700	1.4500	+17.886%	23	42,175	-95.172%
2026-04-29	1.1300	1.2700	1.1300	1.2300	+7.895%	13	42,177	-94.309%
2026-04-28	1.2500	1.2500	1.1200	1.1400	+4.587%	29	42,188	-93.860%
2026-04-27	1.2500	1.2500	1.0900	1.0900	-10.656%	26	42,189	-93.578%
2026-04-24	1.3100	1.3500	1.1900	1.2200	-13.475%	60	42,191	-94.262%
2026-04-23	1.3500	1.4100	1.3500	1.4100	+2.920%	3	42,189	-95.035%
2026-04-22	1.4000	1.4000	1.3200	1.3700	-0.725%	47	42,190	-94.891%
2026-04-21	1.3800	1.4100	1.3800	1.3800	0.000%	21	42,150	-94.928%
2026-04-20	1.3700	1.3900	1.3700	1.3800	+0.730%	151	42,150	-94.928%
2026-04-17	1.3300	1.4300	1.2500	1.3700	-3.521%	263	42,149	-94.891%
2026-04-16	1.4700	1.5000	1.4200	1.4200	-0.699%	32	42,129	-95.070%
2026-04-15	1.3900	1.4600	1.3600	1.4300	-4.667%	37	42,147	-95.105%
2026-04-14	1.6400	1.6400	1.4700	1.5000	-16.667%	165	42,161	-95.333%
2026-04-13	1.8700	1.8700	1.8000	1.8000	-4.762%	91	42,251	-96.111%
2026-04-10	1.9000	1.9100	1.7500	1.8900	-5.500%	211	42,289	-96.296%
2026-04-09	2.1800	2.2100	2.0000	2.0000	-11.504%	65	42,349	-96.500%
2026-04-08	2.0700	2.2600	1.9100	2.2600	-18.996%	232	42,378	-96.903%
2026-04-07	2.9600	3.1100	2.7900	2.7900	0.000%	166	42,451	-97.491%
2026-04-06	2.8500	2.8500	2.7600	2.7900	-7.921%	43	42,368	-97.491%
2026-04-02	3.4000	3.4900	2.9500	3.0300	-3.810%	1,095	41,725	-97.690%
2026-04-01	2.8900	3.1500	2.7000	3.1500	+0.639%	285	41,725	-97.778%
2026-03-31	3.9100	3.9100	3.0300	3.1300	-25.476%	103	41,639	-97.764%
2026-03-30	4.2000	4.4200	3.9900	4.2000	-3.002%	2,277	41,621	-98.333%
2026-03-27	4.2000	4.4500	3.9500	4.3300	+8.250%	598	40,770	-98.383%
2026-03-26	3.3100	4.0000	3.3000	4.0000	+33.779%	98	40,953	-98.250%
2026-03-25	3.0700	3.0700	2.7700	2.9900	-12.059%	50	40,949	-97.659%
2026-03-24	3.3000	3.4100	3.1700	3.4000	+4.615%	2,410	40,941	-97.941%
2026-03-23	3.3500	3.4500	3.1100	3.2500	-19.554%	6,366	42,850	-97.846%
2026-03-20	3.7000	4.1400	3.6500	4.0400	+18.824%	775	36,820	-98.267%
2026-03-19	3.6000	3.6000	3.2100	3.4000	+6.250%	288	36,304	-97.941%
2026-03-18	3.0500	3.2000	3.0400	3.2000	+1.587%	2,543	36,304	-97.813%
2026-03-17	3.1600	3.1700	3.0100	3.1500	-1.563%	20	34,079	-97.778%
2026-03-16	3.3000	3.3000	3.1000	3.2000	-16.667%	52	34,092	-97.813%
2026-03-13	3.4500	4.0000	3.4500	3.8400	+3.226%	507	34,060	-98.177%
2026-03-12	3.5500	3.7600	3.5500	3.7200	+11.712%	69	33,889	-98.118%
2026-03-11	3.3000	3.3800	3.1900	3.3300	-5.128%	74	33,882	-97.898%
2026-03-10	3.5600	3.5600	3.1600	3.5100	-3.836%	70	33,890	-98.006%
2026-03-09	4.9500	5.0400	3.6500	3.6500	-23.958%	57	33,865	-98.082%
2026-03-06	4.1000	4.9300	3.8500	4.8000	+17.073%	4,521	35,373	-98.542%
2026-03-05	3.8500	4.3500	3.6800	4.1000	+15.493%	943	32,252	-98.293%
2026-03-04	3.7500	3.7500	3.5500	3.5500	-12.346%	34	31,712	-98.028%
2026-03-03	4.3600	4.3600	3.9500	4.0500	+13.764%	104	31,699	-98.272%
2026-03-02	4.6500	4.6500	3.5600	3.5600	-20.889%	38	31,693	-98.034%
2026-02-27	3.9500	4.5000	3.8000	4.5000	+25.698%	218	31,694	-98.444%
2026-02-26	3.2000	3.6000	3.0500	3.5800	+19.732%	182	31,586	-98.045%
2026-02-25	3.1500	3.1500	2.8800	2.9900	-12.317%	2,070	31,963	-97.659%
2026-02-24	3.5800	3.8500	3.2500	3.4100	-3.944%	239	31,963	-97.947%
2026-02-23	3.5000	3.6000	3.4900	3.5500	-5.333%	95	31,945	-98.028%
2026-02-20	3.4600	3.7500	3.4600	3.7500	-6.250%	9	31,995	-98.133%
2026-02-19	3.7500	4.0000	3.7500	4.0000	+14.943%	17	32,003	-98.250%
2026-02-18	3.5000	3.5000	3.4800	3.4800	-12.121%	753	31,990	-97.989%
2026-02-17	4.4000	4.6500	3.8200	3.9600	-8.966%	157	31,340	-98.232%
2026-02-13	4.4500	4.4500	4.0000	4.3500	+11.538%	511	31,129	-98.391%
2026-02-12	3.5600	3.9000	3.5600	3.9000	+14.035%	9	31,129	-98.205%
2026-02-11	3.4000	3.5500	3.4000	3.4200	-5.785%	13	31,130	-97.953%
2026-02-10	3.6000	3.6500	3.6000	3.6300	-1.892%	16	31,138	-98.072%
2026-02-09	3.7100	3.7100	3.4400	3.7000	-7.500%	357	31,133	-98.108%
2026-02-06	4.3700	4.3900	3.9600	4.0000	-27.928%	66	30,999	-98.250%
2026-02-05	4.7600	5.5500	4.7600	5.5500	+13.963%	180	31,031	-98.739%
2026-02-04	4.7100	5.3200	4.7100	4.8700	+9.438%	1,347	30,933	-98.563%
2026-02-03	4.1000	4.7300	4.1000	4.4500	+22.590%	83	30,207	-98.427%
2026-02-02	3.9000	3.9000	3.6300	3.6300	-2.681%	417	30,158	-98.072%
2026-01-30	3.6000	3.8300	3.6000	3.7300	+1.084%	29	29,888	-98.123%
2026-01-29	3.8700	4.0000	3.5900	3.6900	+5.429%	26	29,880	-98.103%
2026-01-28	3.4000	3.5000	3.4000	3.5000	0.000%	14	29,859	-98.000%
2026-01-27	3.5500	3.5500	3.5000	3.5000	-6.667%	2	29,864	-98.000%
2026-01-26	3.6000	3.7500	3.6000	3.7500	+0.536%	15	29,864	-98.133%
2026-01-23	3.6800	3.7300	3.6800	3.7300	+0.811%	202	29,856	-98.123%
2026-01-22	3.6500	3.7000	3.6500	3.7000	-10.628%	4	29,806	-98.108%
2026-01-21	4.3000	4.3000	3.9400	4.1400	-9.011%	206	29,808	-98.309%
2026-01-20	4.3500	4.5500	4.1500	4.5500	+22.973%	240	29,677	-98.462%
2026-01-16	3.6000	3.7700	3.5700	3.7000	+3.352%	108	29,592	-98.108%
2026-01-15	3.5000	3.5800	3.4700	3.5800	-15.166%	7	29,592	-98.045%
2026-01-14	4.2200	4.2200	4.2200	4.2200	+13.137%	1	29,596	-98.341%
2026-01-13	3.8000	3.8000	3.7100	3.7300	-0.533%	9	29,596	-98.123%
2026-01-12	3.8500	3.8500	3.6000	3.7500	-3.351%	28	29,598	-98.133%
2026-01-09	3.9000	3.9000	3.8500	3.8800	-6.506%	200	29,595	-98.196%
2026-01-08	4.1900	4.2500	4.1000	4.1500	+10.667%	48	29,513	-98.313%
2026-01-07	3.7500	3.7500	3.6900	3.7500	-5.063%	26	29,505	-98.133%
2026-01-06	3.8500	4.0000	3.8000	3.9500	-8.140%	666	29,513	-98.228%
2026-01-05	4.0500	4.3000	3.9800	4.3000	+4.116%	44	29,508	-98.372%
2026-01-02	4.0200	4.1500	3.8800	4.1300	-3.730%	177	29,528	-98.305%
2025-12-31	4.1000	4.2900	4.1000	4.2900	+6.983%	81	29,489	-98.368%
2025-12-30	4.0100	4.0100	4.0100	4.0100	-2.195%	3	29,489	-98.254%
2025-12-29	4.2400	4.2400	4.1000	4.1000	+6.771%	11	29,486	-98.293%
2025-12-26	3.8500	3.8500	3.8000	3.8400	-4.000%	28	29,481	-98.177%
2025-12-24	4.0900	4.0900	3.9900	4.0000	+2.564%	7	29,467	-98.250%
2025-12-23	4.1500	4.1500	3.8000	3.9000	-9.302%	16	29,467	-98.205%
2025-12-22	4.2000	4.3000	4.1100	4.3000	-3.371%	2,178	29,464	-98.372%
2025-12-19	4.6000	4.6500	4.4200	4.4500	-11.000%	156	29,243	-98.427%
2025-12-18	5.0000	5.3500	4.8600	5.0000	-9.747%	39	29,301	-98.600%
2025-12-17	5.3300	5.7000	5.3300	5.5400	+13.758%	115	29,303	-98.736%
2025-12-16	5.2600	5.3500	4.8700	4.8700	-7.590%	46	29,268	-98.563%
2025-12-15	5.0700	5.2700	4.9500	5.2700	-3.303%	851	29,273	-98.672%
2025-12-12	5.0500	5.8400	5.0500	5.4500	+5.825%	77	28,763	-98.716%
2025-12-11	5.4000	5.6000	5.1500	5.1500	+6.186%	17	28,793	-98.641%
2025-12-10	5.1000	5.2200	4.8500	4.8500	-2.806%	76	28,798	-98.557%
2025-12-09	5.1000	5.1000	4.8000	4.9900	+0.808%	46	28,798	-98.597%
2025-12-08	4.8500	5.0500	4.6500	4.9500	-5.714%	421	28,799	-98.586%
2025-12-05	5.2500	5.2500	5.0200	5.2500	+3.960%	160	28,679	-98.667%
2025-12-04	5.2000	5.4000	5.0500	5.0500	-6.134%	772	28,664	-98.614%
2025-12-03	5.3500	5.4500	5.1800	5.3800	+4.264%	71	28,184	-98.699%
2025-12-02	5.1000	5.2100	4.7500	5.1600	-2.825%	17,807	28,122	-98.643%
2025-12-01	5.9100	5.9100	5.2500	5.3100	-6.018%	93	15,237	-98.682%
2025-11-28	5.6600	5.6600	5.6500	5.6500	+2.914%	5	15,218	-98.761%
2025-11-26	5.3500	5.5900	5.3500	5.4900	-14.219%	162	15,224	-98.725%
2025-11-25	6.5500	7.0000	6.1500	6.4000	+22.137%	38	15,224	-98.906%
2025-11-24	5.8000	6.2800	5.2400	5.2400	-9.185%	25	15,209	-98.664%
2025-11-21	5.9000	6.5000	5.4900	5.7700	-6.179%	133	15,211	-98.787%
2025-11-20	4.1000	6.1500	4.1000	6.1500	+23.000%	212	15,254	-98.862%
2025-11-19	5.3000	5.3000	4.7500	5.0000	-10.714%	143	15,137	-98.600%
2025-11-18	5.7000	5.7000	5.3000	5.6000	+8.317%	2,467	15,069	-98.750%
2025-11-17	5.1600	5.1700	5.0000	5.1700	+5.510%	8	12,653	-98.646%
2025-11-14	5.8000	5.8000	4.8500	4.9000	-10.092%	100	12,651	-98.571%
2025-11-13	4.9000	5.4500	4.9000	5.4500	+12.371%	18	12,619	-98.716%
2025-11-12	4.8500	5.0000	4.7500	4.8500	+4.526%	9	12,619	-98.557%
2025-11-11	4.7400	4.9000	4.6400	4.6400	+7.159%	27	12,613	-98.491%
2025-11-10	4.6500	4.8000	4.3300	4.3300	-19.815%	162	12,617	-98.383%
2025-11-07	5.7500	6.3200	5.4000	5.4000	+1.887%	118	12,582	-98.704%
2025-11-06	4.6500	5.3000	4.6500	5.3000	+26.190%	40	12,579	-98.679%
2025-11-05	4.6000	4.6000	4.2000	4.2000	-5.618%	14	12,583	-98.333%
2025-11-04	4.3500	4.5000	4.1000	4.4500	+19.303%	33	12,578	-98.427%
2025-11-03	3.8200	3.8300	3.7300	3.7300	-7.673%	20	12,571	-98.123%
2025-10-31	3.8100	4.1000	3.8100	4.0400	-2.651%	19	12,571	-98.267%
2025-10-30	4.0000	4.2500	3.7800	4.1500	+9.211%	52	12,569	-98.313%
2025-10-29	3.6500	3.9000	3.4300	3.8000	-3.553%	111	12,564	-98.158%
2025-10-28	4.3000	4.4000	3.9300	3.9400	-13.407%	35	12,573	-98.223%
2025-10-27	4.4700	4.6000	4.4000	4.5500	-6.186%	95	12,612	-98.462%
2025-10-24	5.1500	5.1500	4.8500	4.8500	-7.619%	23	12,612	-98.557%
2025-10-23	5.2500	5.2500	5.2000	5.2500	-3.846%	27	12,632	-98.667%
2025-10-22	5.3500	5.7500	5.3500	5.4600	+2.056%	462	12,646	-98.718%
2025-10-21	5.5300	5.5300	5.3500	5.3500	+1.711%	20	12,643	-98.692%
2025-10-20	5.2000	5.2600	5.2000	5.2600	-12.333%	9	12,637	-98.669%
2025-10-17	6.1000	6.1000	6.0000	6.0000	-2.913%	156	12,631	-98.833%
2025-10-16	6.1800	6.1800	6.1800	6.1800	-3.738%	1	12,641	-98.867%
2025-10-15	6.3000	6.6600	6.2000	6.4200	+3.548%	669	12,640	-98.910%
2025-10-14	6.6500	6.6500	6.0600	6.2000	+9.735%	370	11,998	-98.871%
2025-10-13	5.7200	5.7500	5.6500	5.6500	-12.403%	1,511	11,726	-98.761%
2025-10-10	5.0900	6.4500	5.0000	6.4500	+25.243%	233	10,872	-98.915%
2025-10-09	4.8700	5.1500	4.8700	5.1500	+1.980%	18	10,774	-98.641%
2025-10-08	5.0400	5.0500	5.0400	5.0500	-7.339%	8	10,772	-98.614%
2025-10-07	5.3000	5.5000	5.2800	5.4500	-3.540%	45	10,820	-98.716%
2025-10-06	5.5000	5.7000	5.4000	5.6500	+7.824%	29	10,820	-98.761%
2025-10-03	5.0500	5.4000	4.9500	5.2400	+6.504%	74	10,803	-98.664%
2025-10-02	5.2000	5.2000	4.9200	4.9200	-5.385%	17	10,762	-98.577%
2025-10-01	5.4500	5.4500	5.2000	5.2000	-2.072%	649	10,760	-98.654%
2025-09-30	5.4500	5.4500	5.2000	5.3100	-3.455%	93	10,742	-98.682%
2025-09-29	5.1500	5.5000	5.1500	5.5000	-8.180%	18	10,780	-98.727%
2025-09-26	5.6900	5.9900	5.6900	5.9900	+7.928%	85	10,769	-98.831%
2025-09-25	6.1500	6.2500	5.5000	5.5500	-4.310%	18	10,825	-98.739%
2025-09-24	5.6100	6.0000	5.6100	5.8000	+1.754%	421	10,827	-98.793%
2025-09-23	5.3900	5.7000	5.3900	5.7000	+14.000%	79	10,822	-98.772%
2025-09-22	5.1000	5.1000	4.8700	5.0000	-5.660%	75	10,807	-98.600%
2025-09-19	5.2500	5.3000	5.2500	5.3000	-2.752%	51	10,770	-98.679%
2025-09-18	5.5000	5.5500	5.4500	5.4500	-9.917%	379	10,792	-98.716%
2025-09-17	6.3500	6.3500	6.0000	6.0500	+5.035%	2,437	11,022	-98.843%
2025-09-16	5.5400	5.7600	5.5400	5.7600	+6.667%	12	9,464	-98.785%
2025-09-15	5.5000	5.5900	5.4000	5.4000	-0.369%	22	9,456	-98.704%
2025-09-12	5.4000	5.4200	5.3900	5.4200	+0.743%	9	9,451	-98.708%
2025-09-11	5.3500	5.5000	5.3000	5.3800	-4.779%	133	9,443	-98.699%
2025-09-10	5.4000	5.6500	5.3700	5.6500	-14.394%	92	9,393	-98.761%
2025-09-09	6.5500	6.6000	6.5000	6.6000	+3.611%	510	9,345	-98.939%
2025-09-08	6.7500	6.7500	6.3700	6.3700	-7.681%	45	9,002	-98.901%
2025-09-05	6.9000	7.2900	6.8400	6.9000	+9.177%	644	8,995	-98.986%
2025-09-04	6.6000	6.6000	6.3200	6.3200	-7.331%	16	8,838	-98.892%
2025-09-03	6.6900	6.8200	6.6900	6.8200	-3.262%	4	8,832	-98.974%
2025-09-02	6.9000	7.4100	6.8300	7.0500	+7.634%	548	8,833	-99.007%
2025-08-29	6.2900	6.6200	6.2500	6.5500	+14.711%	2,584	7,077	-98.931%
2025-08-28	5.6600	6.0100	5.6500	5.7100	-2.560%	40	7,077	-98.774%
2025-08-27	6.1000	6.2500	5.8500	5.8600	-2.007%	40	7,074	-98.805%
2025-08-26	6.2000	6.2000	5.9800	5.9800	-1.967%	33	7,034	-98.829%
2025-08-25	6.6000	6.6000	5.9700	6.1000	-5.426%	20	7,007	-98.852%
2025-08-22	6.8800	6.8800	6.4500	6.4500	-4.444%	101	7,009	-98.915%
2025-08-21	6.7500	6.7500	6.7500	6.7500	-0.735%	7	6,910	-98.963%
2025-08-20	7.6600	7.7000	6.8000	6.8000	+1.644%	2,012	6,898	-98.971%
2025-08-19	5.9200	6.7000	5.9200	6.6900	+12.437%	96	4,899	-98.954%
2025-08-18	5.9500	6.1000	5.8900	5.9500	-4.032%	56	4,896	-98.824%
2025-08-15	6.3900	6.4000	6.2000	6.2000	+5.983%	32	4,882	-98.871%
2025-08-14	5.9600	5.9600	5.8500	5.8500	-3.306%	35	4,877	-98.803%
2025-08-13	5.8600	6.2500	5.8600	6.0500	+1.681%	14	4,882	-98.843%
2025-08-12	6.1000	6.2900	5.9500	5.9500	-2.778%	7	4,870	-98.824%
2025-08-11	6.1300	6.1300	5.8800	6.1200	+1.157%	9	4,867	-98.856%
2025-08-08	6.2000	6.2000	6.0500	6.0500	-4.724%	306	4,865	-98.843%
2025-08-07	5.8500	6.3500	5.8500	6.3500	-1.550%	24	5,099	-98.898%
2025-08-06	6.5500	6.5500	6.4500	6.4500	-1.527%	82	5,099	-98.915%
2025-08-05	6.7100	6.8000	6.5000	6.5500	+2.826%	9	5,099	-98.931%
2025-08-04	6.3200	6.3700	6.3000	6.3700	-12.259%	35	5,102	-98.901%
2025-08-01	7.1000	7.4400	7.1000	7.2600	+13.438%	86	5,098	-99.036%
2025-07-31	6.0000	6.4500	5.8700	6.4000	+4.065%	69	5,108	-98.906%
2025-07-30	6.1500	6.2100	6.1500	6.1500	-3.150%	6	5,063	-98.862%
2025-07-29	5.9700	6.3500	5.9500	6.3500	+1.438%	488	4,921	-98.898%
2025-07-28	6.5000	6.5000	6.2600	6.2600	-6.567%	13	4,699	-98.882%
2025-07-25	6.7500	6.7500	6.7000	6.7000	-2.190%	13	4,700	-98.955%
2025-07-24	7.1200	7.1200	6.8500	6.8500	-7.432%	41	4,701	-98.978%
2025-07-23	7.5500	7.5500	7.4000	7.4000	-5.972%	5	4,693	-99.054%
2025-07-22	8.1000	8.7200	7.8700	7.8700	+4.377%	4	4,693	-99.111%
2025-07-21	7.6200	7.6200	7.4500	7.5400	-2.078%	20	4,691	-99.072%
2025-07-18	7.4900	7.7000	7.4900	7.7000	+1.583%	43	4,695	-99.091%
2025-07-17	7.7000	7.7000	7.5200	7.5800	-5.368%	37	4,699	-99.077%
2025-07-16	8.1700	8.1700	8.0100	8.0100	+0.755%	7	4,734	-99.126%
2025-07-15	8.0000	8.1100	7.6300	7.9500	-11.667%	271	4,736	-99.119%
2025-07-14	8.8500	9.1300	8.8500	9.0000	+1.124%	89	4,900	-99.222%
2025-07-11	8.8700	8.9000	8.4900	8.9000	-2.198%	67	4,853	-99.213%
2025-07-10	9.1000	9.2000	9.1000	9.1000	-1.194%	61	4,869	-99.231%
2025-07-09	9.1400	9.2500	9.1000	9.2100	-5.538%	90	4,819	-99.240%
2025-07-08	9.9000	9.9000	9.7300	9.7500	-3.941%	126	4,768	-99.282%
2025-07-07	9.9300	10.2200	9.9300	10.1500	+2.422%	292	4,748	-99.310%
2025-07-03	10.1200	10.1200	9.8000	9.9100	-4.986%	9	4,583	-99.294%
2025-07-02	10.8400	10.8400	10.3800	10.4300	-7.289%	124	4,583	-99.329%
2025-07-01	11.0200	11.2800	11.0200	11.2500	+9.223%	30	4,685	-99.378%
2025-06-30	10.5600	10.7500	10.3000	10.3000	-5.764%	234	4,675	-99.320%
2025-06-27	10.6800	10.9300	10.5400	10.9300	+1.204%	39	4,487	-99.360%
2025-06-26	11.0900	11.0900	10.6000	10.8000	-2.790%	224	4,505	-99.352%
2025-06-25	11.5200	11.5200	11.1100	11.1100	-7.648%	74	4,300	-99.370%
2025-06-24	12.1800	12.1800	12.0300	12.0300	-7.319%	78	4,327	-99.418%
2025-06-23	14.0100	14.0100	12.9800	12.9800	-6.282%	18	4,298	-99.461%
2025-06-20	13.3800	13.9200	13.3800	13.8500	+2.974%	18	4,299	-99.495%
2025-06-18	13.5200	13.6000	13.4500	13.4500	-1.825%	51	4,247	-99.480%
2025-06-17	13.6700	13.7000	13.6700	13.7000	+0.366%	16	4,247	-99.489%
2025-06-16	13.6500	13.6500	13.4000	13.6500	-5.274%	19	4,235	-99.487%
2025-06-13	14.5700	14.5700	14.2700	14.4100	+3.150%	50	4,237	-99.514%
2025-06-12	14.1700	14.1700	13.9500	13.9700	-3.322%	50	4,214	-99.499%
2025-06-11	14.1800	14.4500	13.8500	14.4500	+1.190%	282	4,212	-99.516%
2025-06-10	14.4200	14.5000	14.2800	14.2800	-1.923%	14	4,050	-99.510%
2025-06-09	14.3000	14.6500	14.0500	14.5600	-2.019%	64	4,039	-99.519%
2025-06-06	14.6100	14.8600	14.6100	14.8600	-2.876%	76	4,036	-99.529%
2025-06-05	14.8900	15.3000	14.3200	15.3000	+2.341%	189	4,018	-99.542%
2025-06-04	15.0000	15.1900	14.9500	14.9500	-1.059%	9	3,992	-99.532%
2025-06-03	15.2300	15.2500	15.0500	15.1100	-5.857%	13	3,991	-99.537%
2025-06-02	16.3500	16.3500	15.9000	16.0500	-4.179%	66	3,992	-99.564%
2025-05-30	16.5600	17.4600	16.5600	16.7500	+7.925%	56	3,971	-99.582%
2025-05-29	15.0000	15.5200	14.8300	15.5200	-7.343%	175	3,961	-99.549%
2025-05-28	17.1500	17.1500	16.5000	16.7500	-2.332%	28	3,885	-99.582%
2025-05-27	17.8000	17.8000	17.1500	17.1500	-7.547%	89	3,882	-99.592%
2025-05-23	19.2000	19.2000	18.5200	18.5500	+2.373%	86	3,849	-99.623%
2025-05-22	18.7000	18.7000	18.1100	18.1200	-1.789%	15	3,849	-99.614%
2025-05-21	17.3800	18.4500	17.0000	18.4500	+3.768%	18	3,846	-99.621%
2025-05-20	17.8500	17.8500	17.7000	17.7800	+1.891%	111	3,911	-99.606%
2025-05-19	18.0900	18.0900	17.4000	17.4500	+2.647%	61	3,916	-99.599%
2025-05-16	17.1200	17.2000	17.0000	17.0000	+0.354%	34	3,867	-99.588%
2025-05-15	17.4500	17.7300	16.9400	16.9400	-1.167%	51	3,870	-99.587%
2025-05-14	17.6500	18.0000	17.1400	17.1400	-7.849%	69	3,867	-99.592%
2025-05-13	19.7500	19.7500	18.2000	18.6000	-10.015%	157	3,876	-99.624%
2025-05-12	21.6500	21.6500	20.6700	20.6700	-12.229%	52	3,848	-99.661%
2025-05-09	23.5500	23.5500	23.5500	23.5500	+0.986%	2	3,831	-99.703%
2025-05-08	23.4600	23.4600	23.3200	23.3200	-7.460%	7	3,830	-99.700%
2025-05-06	25.3800	25.3900	25.2000	25.2000	-0.119%	41	3,830	-99.722%
2025-05-05	25.2300	25.2300	25.2300	25.2300	+2.980%	2	3,831	-99.723%
2025-05-02	24.3500	24.5000	24.3500	24.5000	-5.769%	306	3,829	-99.714%
2025-05-01	25.5500	26.0000	25.2000	26.0000	-3.525%	121	3,779	-99.731%
2025-04-29	26.9500	26.9500	26.9500	26.9500	-1.101%	2	3,728	-99.740%
2025-04-28	27.2500	27.2500	27.2500	27.2500	+5.010%	1	3,730	-99.743%
2025-04-25	25.9500	25.9500	25.9500	25.9500	-9.424%	2	3,729	-99.730%
2025-04-24	28.6500	28.6500	28.6500	28.6500	-3.859%	2	3,729	-99.756%
2025-04-23	30.1000	30.1000	29.4000	29.8000	-13.898%	19	3,729	-99.765%
2025-04-21	33.5000	34.7600	33.5000	34.6100	+8.461%	34	3,729	-99.798%
2025-04-17	31.9100	31.9100	31.9100	31.9100	+6.651%	1	3,734	-99.781%
2025-04-16	30.5800	30.5800	29.9200	29.9200	+12.481%	6	3,734	-99.766%
2025-04-15	26.9500	26.9500	26.2000	26.6000	-3.518%	149	3,732	-99.737%
2025-04-14	26.7500	27.8400	26.5500	27.5700	-1.781%	154	3,677	-99.746%
2025-04-11	29.0500	29.0500	28.0700	28.0700	-8.028%	30	3,677	-99.751%
2025-04-10	29.2300	30.5200	28.7800	30.5200	+16.801%	17	3,672	-99.771%
2025-04-09	33.7800	33.7800	26.1300	26.1300	-22.692%	32	3,674	-99.732%
2025-04-08	31.3900	33.8000	30.3400	33.8000	-5.056%	198	3,671	-99.793%
2025-04-07	41.4500	41.4500	35.6000	35.6000	-2.305%	185	3,725	-99.803%
2025-04-04	34.9400	36.7600	34.7900	36.4400	+17.548%	242	3,611	-99.808%
2025-04-03	30.8000	31.0900	30.7300	31.0000	+13.139%	35	3,621	-99.774%
2025-04-02	28.7000	28.7000	27.1500	27.4000	-2.491%	117	3,612	-99.745%
2025-04-01	28.2500	28.2500	28.1000	28.1000	-3.304%	5	3,530	-99.751%
2025-03-31	30.9000	30.9500	29.0600	29.0600	+1.502%	13	3,528	-99.759%
2025-03-28	28.2200	28.6300	28.2100	28.6300	+6.629%	14	3,525	-99.756%
2025-03-27	27.2000	27.2000	26.8500	26.8500	+1.628%	120	3,526	-99.739%
2025-03-26	24.7400	26.8500	24.7400	26.4200	+11.149%	29	3,426	-99.735%
2025-03-25	24.0000	24.0000	23.7700	23.7700	+2.149%	3	3,409	-99.706%
2025-03-24	24.0000	24.0000	23.2500	23.2700	-9.102%	7	3,410	-99.699%
2025-03-21	25.4900	25.8700	25.4900	25.6000	+1.870%	28	3,407	-99.727%
2025-03-20	24.5500	25.1300	24.5500	25.1300	+2.571%	6	3,404	-99.721%
2025-03-19	25.4900	25.4900	24.5000	24.5000	-7.825%	33	3,403	-99.714%
2025-03-18	26.3600	26.5800	26.3600	26.5800	+7.786%	7	3,426	-99.737%
2025-03-17	25.2400	25.6800	24.6600	24.6600	-8.191%	11	3,424	-99.716%
2025-03-12	27.1100	27.5500	26.7700	26.8600	-6.084%	167	3,422	-99.739%
2025-03-11	30.1500	31.4600	28.6000	28.6000	-5.267%	9	3,384	-99.755%
2025-03-10	29.3400	30.6500	29.3400	30.1900	+4.754%	12	3,383	-99.768%
2025-03-07	29.6000	29.6000	28.8000	28.8200	-0.758%	30	3,387	-99.757%
2025-03-06	28.0500	29.0400	28.0500	29.0400	+9.585%	5	3,395	-99.759%
2025-03-04	29.0500	29.0500	26.5000	26.5000	-7.018%	12	3,393	-99.736%
2025-03-03	24.7000	28.5000	24.6100	28.5000	+16.327%	289	3,397	-99.754%
2025-02-28	25.2700	25.6000	24.4700	24.5000	-0.810%	340	3,214	-99.714%
2025-02-27	21.5500	24.7000	21.5500	24.7000	+13.825%	33	3,362	-99.717%
2025-02-26	21.4500	21.7000	21.2600	21.7000	-7.225%	30	3,357	-99.677%
2025-02-25	22.7500	23.4000	22.7500	23.3900	+17.243%	4	3,380	-99.701%
2025-02-24	19.9500	19.9500	19.9500	19.9500	+5.556%	1	3,380	-99.649%
2025-02-20	19.3300	19.3400	18.8500	18.9000	-3.275%	359	3,380	-99.630%
2025-02-18	18.9500	19.5400	18.9500	19.5400	-2.398%	15	3,397	-99.642%
2025-02-14	20.5500	20.5500	20.0200	20.0200	-4.119%	28	3,392	-99.650%
2025-02-13	20.7100	20.8800	20.7100	20.8800	-3.289%	27	3,365	-99.665%
2025-02-11	21.8100	21.9400	21.5900	21.5900	+1.124%	16	3,365	-99.676%