Dark

NVDA20260918P125
NVDA Sep 18 2026 125.00 Put (NVDA260918P00125000)
option OPRA

EOD

Aug 14, 2026

0.0800-46.667%(-0.0700)790

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1200	0.1200	0.0800	0.0800	-46.667%	790	25,953	0.000%
2026-08-13	0.1100	0.1500	0.1100	0.1500	+15.385%	108	26,592	-46.667%
2026-08-12	0.1300	0.1500	0.1100	0.1300	-13.333%	31	26,648	-38.462%
2026-08-11	0.1500	0.1500	0.1500	0.1500	-11.765%	21	26,652	-46.667%
2026-08-10	0.1600	0.1700	0.1500	0.1700	0.000%	53	26,652	-52.941%
2026-08-07	0.1700	0.1700	0.1700	0.1700	0.000%	4	26,692	-52.941%
2026-08-06	0.1700	0.2000	0.1700	0.1700	-5.556%	77	26,692	-52.941%
2026-08-05	0.1900	0.2000	0.1600	0.1800	-10.000%	402	26,690	-55.556%
2026-08-04	0.2000	0.2100	0.2000	0.2000	-16.667%	270	26,697	-60.000%
2026-08-03	0.3000	0.3100	0.2400	0.2400	-36.842%	108	26,649	-66.667%
2026-07-31	0.3800	0.4400	0.3500	0.3800	-15.556%	135	26,690	-78.947%
2026-07-30	0.4200	0.4600	0.4200	0.4500	-21.053%	360	26,664	-82.222%
2026-07-29	0.5000	0.5700	0.4800	0.5700	+23.913%	132	26,682	-85.965%
2026-07-28	0.5000	0.5000	0.4300	0.4600	-2.128%	144	26,679	-82.609%
2026-07-27	0.3800	0.5600	0.3800	0.4700	+34.286%	947	26,778	-82.979%
2026-07-24	0.4200	0.4200	0.3300	0.3500	-16.667%	254	27,253	-77.143%
2026-07-23	0.3900	0.4200	0.3800	0.4200	+27.273%	127	27,289	-80.952%
2026-07-22	0.3800	0.3800	0.3200	0.3300	-10.811%	34	27,300	-75.758%
2026-07-21	0.4100	0.4100	0.3700	0.3700	-9.756%	102	27,309	-78.378%
2026-07-20	0.4200	0.4300	0.4000	0.4100	-19.608%	95	27,323	-80.488%
2026-07-17	0.5100	0.5300	0.4500	0.5100	+18.605%	284	27,320	-84.314%
2026-07-16	0.4000	0.4300	0.4000	0.4300	+4.878%	118	27,302	-81.395%
2026-07-15	0.3500	0.4100	0.3400	0.4100	+10.811%	31	27,202	-80.488%
2026-07-14	0.4600	0.4600	0.3500	0.3700	-17.778%	8	27,211	-78.378%
2026-07-13	0.4200	0.4600	0.4200	0.4500	+9.756%	16	27,208	-82.222%
2026-07-10	0.3900	0.4100	0.3900	0.4100	-10.870%	4	27,218	-80.488%
2026-07-09	0.4700	0.5100	0.4200	0.4600	-9.804%	57	27,217	-82.609%
2026-07-08	0.5100	0.5600	0.5100	0.5100	-10.526%	43	27,222	-84.314%
2026-07-07	0.6100	0.6100	0.5200	0.5700	+7.547%	54	27,193	-85.965%
2026-07-06	0.6200	0.6200	0.5300	0.5300	-27.397%	48	27,181	-84.906%
2026-07-02	0.5700	0.7300	0.5700	0.7300	+30.357%	8	27,194	-89.041%
2026-07-01	0.6800	0.6800	0.5600	0.5600	0.000%	700	27,194	-85.714%
2026-06-30	0.5500	0.5800	0.5500	0.5600	-6.667%	55	27,296	-85.714%
2026-06-29	0.5700	0.6600	0.5600	0.6000	-3.226%	18	27,284	-86.667%
2026-06-26	0.7400	0.7400	0.5900	0.6200	-10.145%	51	27,270	-87.097%
2026-06-25	0.6800	0.7500	0.6300	0.6900	+23.214%	1,918	26,603	-88.406%
2026-06-24	0.5600	0.5900	0.5400	0.5600	-3.448%	9	25,506	-85.714%
2026-06-23	0.6000	0.6100	0.5500	0.5800	+23.404%	100	25,504	-86.207%
2026-06-22	0.4900	0.4900	0.4700	0.4700	-11.321%	3	25,448	-82.979%
2026-06-18	0.5600	0.5600	0.5000	0.5300	-8.621%	14	25,458	-84.906%
2026-06-17	0.5500	0.5800	0.5400	0.5800	+7.407%	112	25,458	-86.207%
2026-06-16	0.5600	0.5600	0.5300	0.5400	0.000%	34	25,458	-85.185%
2026-06-15	0.5800	0.5800	0.5300	0.5400	-28.000%	63	25,374	-85.185%
2026-06-12	0.8000	0.8100	0.7500	0.7500	-14.773%	112	25,374	-89.333%
2026-06-11	1.0100	1.0100	0.8800	0.8800	-13.725%	70	25,374	-90.909%
2026-06-10	0.8900	1.0500	0.8900	1.0200	+15.909%	78	25,389	-92.157%
2026-06-09	0.7800	1.1400	0.7800	0.8800	+4.762%	84	25,390	-90.909%
2026-06-08	0.7100	0.8400	0.7100	0.8400	-10.638%	130	25,381	-90.476%
2026-06-05	0.8400	0.9400	0.8400	0.9400	+62.069%	17	25,373	-91.489%
2026-06-04	0.7500	0.7500	0.5800	0.5800	-19.444%	128	25,372	-86.207%
2026-06-03	0.7200	0.7200	0.7200	0.7200	+10.769%	25	25,393	-88.889%
2026-06-02	0.6000	0.6500	0.6000	0.6500	+3.175%	83	25,393	-87.692%
2026-06-01	0.7900	0.7900	0.6300	0.6300	-20.253%	3,537	25,311	-87.302%
2026-05-29	0.7700	0.7900	0.7500	0.7900	+5.333%	16	26,035	-89.873%
2026-05-28	0.7500	0.7500	0.7200	0.7500	-1.316%	3	26,035	-89.333%
2026-05-27	0.8700	0.8700	0.7600	0.7600	-5.000%	521	26,036	-89.474%
2026-05-26	0.7500	0.8100	0.7400	0.8000	+6.667%	134	26,232	-90.000%
2026-05-22	0.7500	0.7500	0.7200	0.7500	-1.316%	15	26,334	-89.333%
2026-05-21	0.7900	0.7900	0.7200	0.7600	-2.564%	107	26,334	-89.474%
2026-05-20	0.8700	0.8700	0.7200	0.7800	-10.345%	8	26,334	-89.744%
2026-05-19	0.8600	0.8700	0.8600	0.8700	-11.224%	106	26,252	-90.805%
2026-05-18	1.0400	1.0400	0.9800	0.9800	-4.854%	26	26,252	-91.837%
2026-05-15	1.0100	1.0300	0.9300	1.0300	+21.176%	81	26,252	-92.233%
2026-05-14	0.9000	0.9000	0.8500	0.8500	-6.593%	109	26,297	-90.588%
2026-05-13	0.9600	1.0000	0.9100	0.9100	-12.500%	212	26,421	-91.209%
2026-05-12	1.1000	1.1100	1.0400	1.0400	+2.970%	12	26,421	-92.308%
2026-05-11	1.0800	1.0800	1.0000	1.0100	-7.339%	44	26,421	-92.079%
2026-05-08	1.1000	1.1000	1.0900	1.0900	-5.217%	27	26,435	-92.661%
2026-05-07	1.3800	1.3800	1.1500	1.1500	-10.156%	36	26,435	-93.043%
2026-05-06	1.3800	1.3800	1.2800	1.2800	-14.667%	9	26,443	-93.750%
2026-05-05	1.5300	1.5300	1.4900	1.5000	+2.740%	17	26,442	-94.667%
2026-05-04	1.5900	1.5900	1.4400	1.4600	-14.620%	197	26,453	-94.521%
2026-05-01	1.7100	1.7100	1.7000	1.7100	-1.156%	16	26,594	-95.322%
2026-04-30	1.5900	1.7900	1.5900	1.7300	+27.206%	55	26,594	-95.376%
2026-04-29	1.3600	1.3700	1.3600	1.3600	-6.849%	7	26,588	-94.118%
2026-04-28	1.4500	1.5700	1.4200	1.4600	+11.450%	2,515	26,593	-94.521%
2026-04-27	1.4500	1.5400	1.2500	1.3100	-10.884%	90	29,092	-93.893%
2026-04-24	1.6300	1.6300	1.4300	1.4700	-17.416%	40	29,062	-94.558%
2026-04-23	1.6200	1.7800	1.6100	1.7800	+7.879%	6	29,034	-95.506%
2026-04-22	1.6200	1.6500	1.6000	1.6500	-4.070%	25	29,038	-95.152%
2026-04-21	1.6600	1.7200	1.6500	1.7200	+2.994%	15	29,044	-95.349%
2026-04-20	1.6600	1.6700	1.6600	1.6700	-1.183%	2	29,044	-95.210%
2026-04-17	1.5000	1.7300	1.5000	1.6900	-6.111%	647	29,044	-95.266%
2026-04-16	1.7500	1.8000	1.7500	1.8000	+5.263%	249	28,758	-95.556%
2026-04-15	1.7400	1.7400	1.6500	1.7100	-4.469%	177	28,741	-95.322%
2026-04-14	1.9100	1.9100	1.7900	1.7900	-19.731%	83	28,877	-95.531%
2026-04-13	2.2900	2.2900	2.2200	2.2300	-1.762%	3	28,895	-96.413%
2026-04-10	2.2900	2.3200	2.1500	2.2700	-14.340%	297	28,894	-96.476%
2026-04-09	2.7100	2.7100	2.6500	2.6500	-1.852%	3,006	28,737	-96.981%
2026-04-08	2.7000	2.8000	2.6000	2.7000	-23.295%	230	26,661	-97.037%
2026-04-07	3.6200	3.7500	3.4500	3.5200	+5.075%	129	26,642	-97.727%
2026-04-06	3.5000	3.5000	3.3500	3.3500	-5.634%	45	26,661	-97.612%
2026-04-02	4.0500	4.0500	3.5500	3.5500	-5.333%	279	26,502	-97.746%
2026-04-01	3.4500	3.8000	3.2600	3.7500	0.000%	188	26,502	-97.867%
2026-03-31	4.8500	4.8500	3.7500	3.7500	-27.184%	310	26,427	-97.867%
2026-03-30	4.8400	5.4000	4.8400	5.1500	-2.277%	3,828	26,592	-98.447%
2026-03-27	5.1700	5.3500	4.8500	5.2700	+9.336%	2,486	24,242	-98.482%
2026-03-26	3.9900	4.8200	3.9900	4.8200	+30.270%	1,622	23,215	-98.340%
2026-03-25	3.6000	3.8000	3.3500	3.7000	-8.642%	99	22,443	-97.838%
2026-03-24	4.0500	4.1000	3.9000	4.0500	+3.316%	759	21,880	-98.025%
2026-03-23	4.2500	4.2500	3.8100	3.9200	-18.333%	177	22,205	-97.959%
2026-03-20	4.2600	4.9500	4.2500	4.8000	+18.227%	590	22,129	-98.333%
2026-03-19	4.3100	4.3300	3.9000	4.0600	+4.639%	2,649	22,009	-98.030%
2026-03-18	3.7400	3.8900	3.6100	3.8800	+2.375%	891	21,621	-97.938%
2026-03-17	3.7200	3.8100	3.6000	3.7900	+2.432%	92	21,589	-97.889%
2026-03-16	3.9000	3.9000	3.7000	3.7000	-19.565%	6	21,567	-97.838%
2026-03-13	4.2000	4.7500	4.2000	4.6000	+3.371%	160	21,568	-98.261%
2026-03-12	4.4500	4.4500	4.1800	4.4500	+11.250%	607	21,542	-98.202%
2026-03-11	3.8000	4.0000	3.8000	4.0000	-3.846%	47	21,436	-98.000%
2026-03-10	4.2500	4.2500	3.7800	4.1600	-4.368%	39	21,435	-98.077%
2026-03-09	5.7000	5.7000	4.3500	4.3500	-16.346%	2,303	21,448	-98.161%
2026-03-06	4.9500	5.2000	4.5100	5.2000	+13.043%	65	19,146	-98.462%
2026-03-05	4.4500	5.0100	4.4500	4.6000	+0.877%	64	19,096	-98.261%
2026-03-04	4.2500	4.5600	4.2500	4.5600	-5.000%	41	19,044	-98.246%
2026-03-03	5.0000	5.3100	4.8000	4.8000	+5.495%	45	19,043	-98.333%
2026-03-02	4.7200	4.7200	4.2600	4.5500	-13.826%	30	19,035	-98.242%
2026-02-27	4.8300	5.2800	4.5000	5.2800	+24.823%	163	19,047	-98.485%
2026-02-26	3.7500	4.4500	3.7500	4.2300	+22.609%	554	19,040	-98.109%
2026-02-25	3.7000	3.7000	3.4200	3.4500	-13.750%	76	18,722	-97.681%
2026-02-24	3.9800	4.0000	3.9800	4.0000	-4.762%	34	18,722	-98.000%
2026-02-23	4.1000	4.3900	4.1000	4.2000	-4.545%	107	18,719	-98.095%
2026-02-20	4.3000	4.4600	4.1400	4.4000	-4.348%	344	18,719	-98.182%
2026-02-19	4.7200	4.7500	4.6000	4.6000	+8.235%	10	18,719	-98.261%
2026-02-18	4.4500	4.4500	4.1400	4.2500	-10.526%	16	18,718	-98.118%
2026-02-17	5.0500	5.5000	4.4500	4.7500	-6.863%	416	18,727	-98.316%
2026-02-13	5.0500	5.1000	4.7700	5.1000	+3.239%	18	18,591	-98.431%
2026-02-12	4.3000	4.9400	4.3000	4.9400	+20.195%	122	18,591	-98.381%
2026-02-11	4.1400	4.1400	4.0500	4.1100	-3.294%	22	18,571	-98.054%
2026-02-10	4.4000	4.4000	4.2500	4.2500	-10.526%	28	18,593	-98.118%
2026-02-06	5.9500	5.9600	4.6600	4.7500	-27.147%	60	18,586	-98.316%
2026-02-05	6.0500	6.5200	5.7500	6.5200	+15.194%	66	18,597	-98.773%
2026-02-04	5.6500	6.2200	5.6100	5.6600	+0.712%	75	18,632	-98.587%
2026-02-03	4.8500	5.6200	4.8500	5.6200	+30.698%	55	18,692	-98.577%
2026-02-02	4.3000	4.3000	4.3000	4.3000	0.000%	9	18,695	-98.140%
2026-01-30	4.3500	4.5700	4.3000	4.3000	-1.149%	237	18,695	-98.140%
2026-01-29	4.4300	4.4300	4.3500	4.3500	+5.072%	7	18,636	-98.161%
2026-01-28	4.1000	4.1400	4.1000	4.1400	+1.970%	2	18,637	-98.068%
2026-01-27	4.4400	4.4400	4.0600	4.0600	-7.937%	17	18,638	-98.030%
2026-01-26	4.3200	4.4200	4.3200	4.4100	-0.899%	8,115	18,648	-98.186%
2026-01-23	4.3000	4.4500	4.2100	4.4500	-3.261%	805	11,186	-98.202%
2026-01-22	4.4600	4.6000	4.4600	4.6000	-1.288%	6	10,712	-98.261%
2026-01-21	5.2000	5.2000	4.4500	4.6600	-15.273%	108	10,713	-98.283%
2026-01-20	5.2000	5.5000	4.9500	5.5000	+27.907%	94	10,712	-98.545%
2026-01-16	4.5000	4.5000	4.3000	4.3000	+1.176%	185	10,592	-98.140%
2026-01-15	4.1000	4.3200	4.1000	4.2500	-10.526%	16	10,592	-98.118%
2026-01-14	5.0300	5.0300	4.7500	4.7500	+13.095%	23	10,586	-98.316%
2026-01-13	4.4000	4.5000	4.2000	4.2000	-6.040%	196	10,594	-98.095%
2026-01-12	4.3100	4.4800	4.3100	4.4700	-3.871%	108	10,645	-98.210%
2026-01-09	4.6000	4.6500	4.6000	4.6500	-6.627%	16	10,740	-98.280%
2026-01-08	4.7100	5.0000	4.7100	4.9800	+12.670%	67	10,754	-98.394%
2026-01-07	4.4600	4.4600	4.4100	4.4200	-6.947%	62	10,748	-98.190%
2026-01-06	4.5000	4.7500	4.4700	4.7500	-5.941%	19	10,789	-98.316%
2026-01-05	4.7100	5.0500	4.7100	5.0500	+3.909%	66	10,792	-98.416%
2026-01-02	4.6400	5.0900	4.6400	4.8600	+0.621%	14	10,835	-98.354%
2025-12-31	4.6700	4.8800	4.6200	4.8300	-1.429%	9	10,837	-98.344%
2025-12-30	4.8400	4.9000	4.7500	4.9000	+1.240%	1,008	10,837	-98.367%
2025-12-29	5.0900	5.1500	4.8400	4.8400	+5.447%	61	11,181	-98.347%
2025-12-26	4.4500	4.5900	4.4500	4.5900	-2.340%	7	11,129	-98.257%
2025-12-24	4.8800	4.8800	4.7000	4.7000	0.000%	155	11,056	-98.298%
2025-12-23	4.7500	4.7500	4.6400	4.7000	-6.000%	105	11,056	-98.298%
2025-12-22	5.0800	5.1000	4.9900	5.0000	-8.257%	28	11,058	-98.400%
2025-12-19	5.6800	5.6800	5.2500	5.4500	-7.313%	8	11,052	-98.532%
2025-12-18	5.8200	5.8800	5.8200	5.8800	-11.712%	2	11,052	-98.639%
2025-12-17	6.3000	6.8000	6.3000	6.6600	+10.448%	923	11,052	-98.799%
2025-12-16	6.0500	6.2700	6.0300	6.0300	-3.055%	512	10,357	-98.673%
2025-12-15	6.3000	6.3000	5.8900	6.2200	-5.038%	1,031	9,934	-98.714%
2025-12-12	5.9500	6.8500	5.9500	6.5500	+3.150%	207	9,564	-98.779%
2025-12-11	6.5700	6.6000	6.3500	6.3500	+10.435%	9	9,565	-98.740%
2025-12-10	6.1800	6.1800	5.7500	5.7500	0.000%	155	9,560	-98.609%
2025-12-09	5.7300	5.9500	5.7000	5.7500	+2.679%	483	9,547	-98.609%
2025-12-08	5.6000	5.6000	5.6000	5.6000	-9.677%	2	9,645	-98.571%
2025-12-05	6.0400	6.2000	5.9200	6.2000	+3.333%	144	9,645	-98.710%
2025-12-04	6.0500	6.0500	6.0000	6.0000	-3.537%	301	9,657	-98.667%
2025-12-03	6.2200	6.2200	6.2200	6.2200	+1.967%	15	9,583	-98.714%
2025-12-02	5.8900	6.1000	5.7100	6.1000	-1.613%	1,075	9,583	-98.689%
2025-12-01	7.1500	7.1500	6.2000	6.2000	-7.601%	33	9,358	-98.710%
2025-11-28	6.5000	6.7100	6.5000	6.7100	+2.599%	16	9,351	-98.808%
2025-11-26	6.5400	6.5900	6.5000	6.5400	-5.899%	89	9,378	-98.777%
2025-11-25	7.4400	8.2000	6.9500	6.9500	+11.916%	52	9,378	-98.849%
2025-11-24	7.3500	7.3500	6.2100	6.2100	-8.944%	102	9,370	-98.712%
2025-11-21	7.5800	8.0600	6.4800	6.8200	-5.931%	55	9,368	-98.827%
2025-11-20	4.8700	7.4000	4.8700	7.2500	+15.630%	108	9,358	-98.897%
2025-11-19	6.4000	6.4000	5.8000	6.2700	-5.000%	17	9,394	-98.724%
2025-11-18	6.3500	6.6000	6.3500	6.6000	+6.280%	302	9,388	-98.788%
2025-11-17	6.0000	6.2100	5.9000	6.2100	+8.947%	563	9,089	-98.712%
2025-11-14	7.0000	7.0000	5.7000	5.7000	-11.491%	293	8,612	-98.596%
2025-11-13	5.9500	6.4400	5.9500	6.4400	+13.982%	7	8,381	-98.758%
2025-11-12	5.6000	5.8500	5.5600	5.6500	+2.170%	52	8,380	-98.584%
2025-11-11	5.5500	5.5500	5.5100	5.5300	+8.431%	8	8,330	-98.553%
2025-11-10	5.5000	5.5000	5.1000	5.1000	-20.561%	51	8,330	-98.431%
2025-11-07	6.8500	7.4000	6.4200	6.4200	+7.000%	14	8,316	-98.754%
2025-11-06	5.3700	6.1000	5.3700	6.0000	+22.449%	75	8,315	-98.667%
2025-11-05	5.2100	5.2100	4.9000	4.9000	-5.769%	89	8,309	-98.367%
2025-11-04	5.1200	5.2300	5.1200	5.2000	+16.854%	68	8,305	-98.462%
2025-11-03	4.4500	4.5000	4.4500	4.4500	-6.316%	72	8,326	-98.202%
2025-10-31	4.5600	4.8000	4.5600	4.7500	-4.040%	24	8,326	-98.316%
2025-10-30	4.4500	4.9500	4.4500	4.9500	+12.500%	3	8,310	-98.384%
2025-10-29	4.1500	4.4500	4.0300	4.4000	-4.762%	444	8,313	-98.182%
2025-10-28	5.0600	5.1500	4.6200	4.6200	-14.444%	75	7,965	-98.268%
2025-10-27	5.2500	5.4000	5.2500	5.4000	-6.897%	163	7,859	-98.519%
2025-10-24	5.8100	5.8100	5.7000	5.8000	-6.452%	20	7,859	-98.621%
2025-10-23	6.2000	6.2000	6.2000	6.2000	-4.908%	1	7,875	-98.710%
2025-10-22	6.3500	6.8000	6.3500	6.5200	+5.161%	57	7,875	-98.773%
2025-10-21	6.5600	6.6000	6.2000	6.2000	-1.587%	37	7,921	-98.710%
2025-10-20	6.2000	6.3000	6.1800	6.3000	-7.080%	968	7,908	-98.730%
2025-10-17	7.0900	7.0900	6.7800	6.7800	-7.755%	2	6,948	-98.820%
2025-10-16	7.1000	7.5500	7.0000	7.3500	-1.475%	84	6,947	-98.912%
2025-10-15	7.4600	7.4600	7.4600	7.4600	-1.192%	1	6,938	-98.928%
2025-10-14	7.8000	7.8000	7.0000	7.5500	+16.154%	8	6,939	-98.940%
2025-10-13	6.7100	6.7100	6.4300	6.5000	-7.801%	180	6,939	-98.769%
2025-10-10	5.9000	7.0500	5.9000	7.0500	+19.088%	63	6,917	-98.865%
2025-10-09	5.8600	5.9200	5.7100	5.9200	-0.169%	73	6,906	-98.649%
2025-10-08	5.8800	5.9300	5.8800	5.9300	-6.761%	15	6,859	-98.651%
2025-10-07	6.3600	6.3600	6.3600	6.3600	-2.901%	3	6,850	-98.742%
2025-10-06	6.1500	6.5500	6.1500	6.5500	+7.377%	53	6,850	-98.779%
2025-10-03	5.7700	6.1000	5.7700	6.1000	+2.694%	2	6,850	-98.689%
2025-10-02	5.9400	5.9400	5.9400	5.9400	-2.623%	1	6,851	-98.653%
2025-10-01	6.2100	6.2500	6.0500	6.1000	0.000%	10	6,850	-98.689%
2025-09-30	6.3000	6.3000	5.9600	6.1000	-4.688%	14	6,848	-98.689%
2025-09-29	6.0300	6.4000	6.0300	6.4000	-5.185%	91	6,851	-98.750%
2025-09-26	6.7000	6.7500	6.7000	6.7500	-3.571%	92	6,875	-98.815%
2025-09-25	7.3000	7.3000	6.4500	7.0000	0.000%	133	6,850	-98.857%
2025-09-24	6.5100	7.0000	6.5100	7.0000	+7.858%	347	6,730	-98.857%
2025-09-23	6.3500	6.4900	6.3400	6.4900	+8.893%	188	6,557	-98.767%
2025-09-22	6.5500	6.5500	5.8500	5.9600	-7.020%	110	6,561	-98.658%
2025-09-19	6.2600	6.4500	6.2500	6.4100	-0.620%	134	6,564	-98.752%
2025-09-18	6.4500	6.4500	6.4500	6.4500	-9.155%	7	6,468	-98.760%
2025-09-17	7.4200	7.4500	7.1000	7.1000	+4.412%	1,695	6,468	-98.873%
2025-09-16	6.4000	6.8000	6.4000	6.8000	+7.087%	289	5,098	-98.824%
2025-09-15	6.4700	6.5000	6.3000	6.3500	+0.475%	177	4,886	-98.740%
2025-09-12	6.2000	6.3200	6.2000	6.3200	+1.935%	283	4,738	-98.734%
2025-09-11	6.3000	6.4500	6.2000	6.2000	-8.148%	62	4,486	-98.710%
2025-09-10	6.2400	6.7800	6.2400	6.7500	-5.462%	15	4,498	-98.815%
2025-09-09	7.6000	7.8000	7.1400	7.1400	-4.161%	453	4,504	-98.880%
2025-09-08	7.3200	7.5300	7.3200	7.4500	-6.875%	42	4,296	-98.926%
2025-09-05	7.8500	8.4700	7.8500	8.0000	+1.266%	93	4,260	-99.000%
2025-09-03	7.7000	7.9000	7.5000	7.9000	-3.305%	12	4,194	-98.987%
2025-09-02	7.8500	8.5000	7.8500	8.1700	+9.079%	65	4,188	-99.021%
2025-08-29	7.7000	7.7100	7.3900	7.4900	+13.485%	227	3,973	-98.932%
2025-08-28	6.7300	7.0900	6.6000	6.6000	-2.941%	24	3,973	-98.788%
2025-08-27	7.1300	7.1300	6.7600	6.8000	-2.158%	48	3,968	-98.824%
2025-08-26	7.1600	7.1600	6.9500	6.9500	-3.338%	19	3,948	-98.849%
2025-08-25	7.5000	7.5000	7.1900	7.1900	-4.388%	9	3,932	-98.887%
2025-08-22	7.5500	7.5700	7.5000	7.5200	-8.848%	95	3,932	-98.936%
2025-08-20	7.8200	8.7000	7.8200	8.2500	+7.282%	121	3,840	-99.030%
2025-08-19	6.9400	7.8000	6.9400	7.6900	+10.647%	1,669	3,817	-98.960%
2025-08-18	6.9200	7.0700	6.8100	6.9500	-5.442%	8	2,693	-98.849%
2025-08-15	7.3500	7.3500	7.3500	7.3500	+5.452%	3	2,694	-98.912%
2025-08-14	6.9700	6.9700	6.9700	6.9700	-2.789%	1	2,694	-98.852%
2025-08-13	7.0000	7.1700	7.0000	7.1700	+4.825%	78	2,694	-98.884%
2025-08-12	7.1600	7.1600	6.8000	6.8400	-1.583%	1,197	2,692	-98.830%
2025-08-11	6.8500	6.9500	6.8500	6.9500	-1.418%	3	1,850	-98.849%
2025-08-08	7.1200	7.1200	7.0100	7.0500	-1.122%	19	1,849	-98.865%
2025-08-07	6.8500	7.1300	6.7700	7.1300	-2.329%	24	1,835	-98.878%
2025-08-06	7.7500	7.7500	7.3000	7.3000	-3.947%	88	1,813	-98.904%
2025-08-05	7.3000	7.7500	7.3000	7.6000	+4.110%	17	1,802	-98.947%
2025-08-04	7.7500	7.7500	7.3000	7.3000	-13.609%	33	1,796	-98.904%
2025-08-01	7.9500	8.5300	7.8500	8.4500	+10.458%	108	1,774	-99.053%
2025-07-31	6.8000	7.6500	6.8000	7.6500	+5.517%	72	1,770	-98.954%
2025-07-30	7.1200	7.2500	7.1100	7.2500	-2.685%	39	1,756	-98.897%
2025-07-29	7.0000	7.5000	7.0000	7.4500	+2.759%	60	1,761	-98.926%
2025-07-28	7.4000	7.4000	7.2500	7.2500	-7.051%	49	1,745	-98.897%
2025-07-25	7.9000	7.9000	7.7500	7.8000	-1.887%	3	1,729	-98.974%
2025-07-24	8.2500	8.3500	7.9400	7.9500	-5.357%	32	1,728	-98.994%
2025-07-23	8.7000	8.9000	8.4000	8.4000	-7.489%	18	1,708	-99.048%
2025-07-22	9.0500	9.9500	9.0500	9.0800	+4.971%	28	1,700	-99.119%
2025-07-21	8.8300	8.8300	8.6300	8.6500	-1.816%	4	1,672	-99.075%
2025-07-18	8.8000	8.8200	8.8000	8.8100	+0.686%	188	1,671	-99.092%
2025-07-17	9.0000	9.0000	8.6600	8.7500	-4.372%	169	1,489	-99.086%
2025-07-16	9.3000	9.3000	9.1500	9.1500	0.000%	15	1,435	-99.126%
2025-07-15	9.0800	9.2500	8.8000	9.1500	-9.852%	71	1,428	-99.126%
2025-07-14	10.5500	10.5500	10.0400	10.1500	+4.639%	30	1,386	-99.212%
2025-07-11	10.4000	10.4000	9.7000	9.7000	-6.280%	13	1,386	-99.175%
2025-07-10	10.3000	10.6000	10.3000	10.3500	-2.081%	65	1,388	-99.227%
2025-07-09	10.4700	10.5700	10.4700	10.5700	-5.625%	19	1,373	-99.243%
2025-07-08	11.4200	11.4200	11.1900	11.2000	-3.365%	8	1,374	-99.286%
2025-07-07	11.5400	11.5900	11.3700	11.5900	+2.205%	14	1,368	-99.310%
2025-07-03	11.5500	11.5500	11.3400	11.3400	-5.105%	3	1,358	-99.295%
2025-07-02	12.3200	12.3200	11.8200	11.9500	-5.534%	483	1,358	-99.331%
2025-07-01	12.7500	13.2000	12.6100	12.6500	+4.719%	21	1,131	-99.368%
2025-06-30	12.3000	12.3000	12.0800	12.0800	-2.107%	2	1,115	-99.338%
2025-06-27	12.2700	12.3700	12.0700	12.3400	+1.480%	5	1,113	-99.352%
2025-06-26	12.3800	12.3800	12.1500	12.1600	-4.478%	41	1,113	-99.342%
2025-06-25	12.9500	13.0400	12.7200	12.7300	-7.080%	298	1,087	-99.372%
2025-06-24	14.0700	14.0700	13.7000	13.7000	-7.744%	104	1,115	-99.416%
2025-06-23	15.1000	15.1500	14.8500	14.8500	-5.714%	15	1,115	-99.461%
2025-06-20	15.3500	15.7500	15.3500	15.7500	+1.942%	52	1,124	-99.492%
2025-06-18	15.4500	15.4500	15.4500	15.4500	-1.404%	1	1,117	-99.482%
2025-06-17	15.6700	15.6700	15.6700	15.6700	+0.320%	10	1,117	-99.489%
2025-06-16	15.6500	15.6500	15.6200	15.6200	-1.451%	7	1,117	-99.488%
2025-06-12	15.7800	15.9300	15.7800	15.8500	0.000%	6	1,110	-99.495%
2025-06-11	15.9700	16.0300	15.8500	15.8500	-3.354%	202	1,109	-99.495%
2025-06-10	16.5600	16.5600	16.3500	16.4000	-0.425%	107	1,020	-99.512%
2025-06-09	16.1500	16.7100	16.1500	16.4700	-1.200%	20	1,018	-99.514%
2025-06-06	16.8000	16.8200	16.6700	16.6700	-3.530%	30	1,010	-99.520%
2025-06-05	16.9000	17.2800	16.4900	17.2800	+0.758%	5	1,011	-99.537%
2025-06-04	16.9500	17.3000	16.9500	17.1500	+0.469%	17	997	-99.534%
2025-06-03	17.2000	17.2000	17.0700	17.0700	-6.209%	61	997	-99.531%
2025-06-02	18.5500	18.5500	18.0400	18.2000	-4.462%	22	991	-99.560%
2025-05-30	18.1000	19.0500	18.1000	19.0500	+5.716%	516	978	-99.580%
2025-05-29	17.6000	18.0200	16.8500	18.0200	-5.654%	114	1,001	-99.556%
2025-05-28	19.4000	19.4000	18.6500	19.1000	-1.799%	115	1,062	-99.581%
2025-05-27	20.1700	20.1700	19.4500	19.4500	-8.427%	100	1,063	-99.589%
2025-05-23	21.2400	21.2400	21.2400	21.2400	+3.965%	2	1,094	-99.623%
2025-05-22	20.6900	20.6900	20.4300	20.4300	+1.390%	7	1,094	-99.608%
2025-05-20	20.2300	20.2600	20.1500	20.1500	+2.284%	34	1,098	-99.603%
2025-05-19	20.5700	20.5700	19.7000	19.7000	+2.073%	90	1,066	-99.594%
2025-05-16	19.3000	19.3000	19.3000	19.3000	-1.329%	8	994	-99.585%
2025-05-15	19.9100	19.9100	19.4000	19.5600	+0.308%	42	998	-99.591%
2025-05-14	19.9000	20.0000	19.4000	19.5000	-5.660%	66	1,015	-99.590%
2025-05-13	22.1000	22.1000	20.6000	20.6700	-12.043%	276	1,004	-99.613%
2025-05-12	24.2400	24.2400	23.5000	23.5000	-9.962%	12	791	-99.660%
2025-05-08	26.6900	26.6900	26.0000	26.1000	-7.381%	142	785	-99.693%
2025-05-06	28.1800	28.1800	28.1800	28.1800	+0.967%	1	779	-99.716%
2025-05-02	27.9100	27.9100	27.9100	27.9100	-1.204%	2	778	-99.713%
2025-05-01	28.4500	28.5600	28.2500	28.2500	-10.146%	8	779	-99.717%
2025-04-30	31.4400	31.4400	31.4400	31.4400	+3.421%	4	777	-99.746%
2025-04-28	30.0500	30.4000	30.0500	30.4000	-0.491%	37	773	-99.737%
2025-04-25	30.5500	30.5500	30.5500	30.5500	-6.432%	2	768	-99.738%
2025-04-23	33.3000	33.4000	32.6500	32.6500	-14.462%	59	768	-99.755%
2025-04-21	37.3000	38.1700	37.3000	38.1700	+9.057%	20	821	-99.790%
2025-04-17	35.0000	35.0000	35.0000	35.0000	+18.243%	10	825	-99.771%
2025-04-15	29.4200	29.6500	29.1100	29.6000	-1.792%	164	825	-99.730%
2025-04-14	29.6000	30.1400	29.6000	30.1400	-3.397%	13	835	-99.735%
2025-04-11	31.2000	31.2000	31.2000	31.2000	-6.306%	16	825	-99.744%
2025-04-10	32.4700	33.3000	32.4700	33.3000	+13.807%	2	833	-99.760%
2025-04-09	31.9000	31.9000	29.2600	29.2600	-19.836%	30	835	-99.727%
2025-04-08	36.5000	36.5000	36.5000	36.5000	-6.864%	9	839	-99.781%
2025-04-07	44.0300	44.0300	37.6000	39.1900	-2.415%	73	839	-99.796%
2025-04-04	38.4700	41.3600	38.3100	40.1600	+15.072%	206	905	-99.801%
2025-04-03	34.4700	34.9000	34.4700	34.9000	+8.217%	13	918	-99.771%
2025-03-31	33.8000	33.9800	32.2500	32.2500	+2.381%	8	910	-99.752%
2025-03-28	31.5000	31.5000	31.5000	31.5000	+5.351%	4	906	-99.746%
2025-03-27	29.9000	29.9000	29.9000	29.9000	+1.528%	1	904	-99.732%
2025-03-26	27.4600	29.4500	27.4600	29.4500	+12.835%	4	903	-99.728%
2025-03-25	26.1000	26.1000	26.1000	26.1000	+0.307%	15	899	-99.693%
2025-03-24	26.0200	26.0200	26.0200	26.0200	-6.403%	1	884	-99.693%
2025-03-19	27.6000	27.8000	27.6000	27.8000	-5.603%	29	883	-99.712%
2025-03-18	28.9500	29.4500	28.9500	29.4500	+5.745%	11	854	-99.728%
2025-03-14	27.9600	28.3500	27.8500	27.8500	-7.383%	6	865	-99.713%
2025-03-12	30.0700	30.0700	30.0700	30.0700	-5.972%	4	863	-99.734%
2025-03-11	32.2700	34.2100	31.9800	31.9800	+3.328%	8	859	-99.750%
2025-03-07	30.9500	30.9500	30.9500	30.9500	-3.432%	20	860	-99.742%
2025-03-06	30.5000	32.0500	30.4500	32.0500	+7.298%	22	830	-99.750%
2025-03-04	31.6300	31.6300	29.8700	29.8700	-6.246%	2	830	-99.732%
2025-03-03	26.8500	31.8600	26.8500	31.8600	+18.000%	36	830	-99.749%
2025-02-28	27.6000	28.4200	27.0000	27.0000	+6.593%	48	816	-99.704%
2025-02-27	22.2200	25.3300	22.2200	25.3300	+5.542%	9	798	-99.684%
2025-02-26	24.0000	24.0000	24.0000	24.0000	-6.977%	3	791	-99.667%
2025-02-25	25.5000	25.8000	25.0400	25.8000	+15.695%	28	791	-99.690%
2025-02-21	22.3000	22.3000	22.3000	22.3000	+2.529%	2	785	-99.641%
2025-02-20	22.0000	22.2500	21.7500	21.7500	+1.636%	6	786	-99.632%
2025-02-19	21.4700	21.4700	21.0700	21.4000	-2.149%	56	787	-99.626%
2025-02-18	21.4000	21.8700	21.4000	21.8700	-0.996%	7	734	-99.634%
2025-02-14	22.7100	22.7100	22.0900	22.0900	-6.080%	8	739	-99.638%
2025-02-13	23.5200	23.5200	23.5200	23.5200	-3.289%	1	738	-99.660%
2025-02-11	24.3200	24.3200	24.3200	24.3200	-3.492%	1	738	-99.671%
2025-02-07	25.1000	25.2000	25.0800	25.2000	-2.590%	84	737	-99.683%
2025-02-06	25.9400	25.9400	25.8500	25.8700	-11.404%	17	775	-99.691%
2025-02-04	29.2500	29.3500	29.2000	29.2000	-5.041%	27	790	-99.726%
2025-02-03	30.7500	30.7500	30.7500	30.7500	+10.612%	40	765	-99.740%
2025-01-31	27.6500	27.8500	27.6500	27.8000	-8.251%	400	725	-99.712%
2025-01-30	27.6500	30.3000	27.6500	30.3000	+5.501%	3	583	-99.736%
2025-01-29	26.5000	28.7200	26.5000	28.7200	+9.451%	8	583	-99.721%
2025-01-28	30.0000	30.0000	26.2400	26.2400	-13.113%	23	580	-99.695%
2025-01-27	27.2000	30.3000	25.9500	30.2000	+50.623%	16	582	-99.735%
2025-01-24	20.0500	20.0500	20.0500	20.0500	+3.085%	2	580	-99.601%
2025-01-23	19.4500	19.4500	19.4500	19.4500	+0.051%	1	580	-99.589%
2025-01-22	19.4400	19.4400	19.4400	19.4400	-6.313%	1	579	-99.588%
2025-01-21	21.4000	21.4000	20.7500	20.7500	-6.109%	3	578	-99.614%