Dark

NVDA20260918P140
NVDA Sep 18 2026 140.00 Put (NVDA260918P00140000)
option OPRA

EOD

Aug 14, 2026

0.1500-21.053%(-0.0400)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1700	0.1800	0.1400	0.1500	-21.053%	89	53,519	0.000%
2026-08-13	0.2000	0.2100	0.1900	0.1900	-9.524%	18,121	53,536	-21.053%
2026-08-12	0.2000	0.2100	0.1800	0.2100	-4.545%	4,899	36,896	-28.571%
2026-08-11	0.2100	0.2400	0.2100	0.2200	-4.348%	80	33,104	-31.818%
2026-08-10	0.2500	0.2600	0.2100	0.2300	-8.000%	3,189	33,128	-34.783%
2026-08-07	0.2400	0.2600	0.2400	0.2500	-10.714%	1,278	33,231	-40.000%
2026-08-06	0.2900	0.2900	0.2700	0.2800	0.000%	43	32,943	-46.429%
2026-08-05	0.2800	0.3000	0.2600	0.2800	-17.647%	657	32,920	-46.429%
2026-08-04	0.3400	0.3600	0.3200	0.3400	-10.526%	272	32,795	-55.882%
2026-08-03	0.6700	0.6700	0.3800	0.3800	-40.625%	84	32,682	-60.526%
2026-07-31	0.6700	0.8000	0.6400	0.6400	-17.949%	182	32,712	-76.563%
2026-07-30	0.9700	0.9700	0.7400	0.7800	-29.091%	292	32,607	-80.769%
2026-07-29	0.8800	1.1000	0.8800	1.1000	+34.146%	3,908	32,528	-86.364%
2026-07-28	0.9500	0.9700	0.7800	0.8200	-7.865%	209	32,557	-81.707%
2026-07-27	0.6900	1.0600	0.6900	0.8900	+27.143%	381	32,608	-83.146%
2026-07-24	0.7100	0.7100	0.5600	0.7000	-7.895%	109	32,634	-78.571%
2026-07-23	0.6300	0.7600	0.6300	0.7600	+28.814%	128	32,605	-80.263%
2026-07-22	0.6400	0.6400	0.5200	0.5900	-9.231%	166	32,614	-74.576%
2026-07-21	0.7200	0.7200	0.6500	0.6500	-13.333%	140	32,690	-76.923%
2026-07-20	0.7600	0.7700	0.7400	0.7500	-16.667%	25	32,759	-80.000%
2026-07-17	0.9300	1.0100	0.8200	0.9000	+23.288%	219	32,742	-83.333%
2026-07-16	0.7400	0.7800	0.7000	0.7300	+14.063%	107	32,766	-79.452%
2026-07-15	0.6500	0.7400	0.6200	0.6400	-5.882%	142	32,756	-76.563%
2026-07-14	0.8000	0.8000	0.6300	0.6800	-18.072%	97	32,749	-77.941%
2026-07-13	0.7700	0.8300	0.7300	0.8300	+12.162%	55	32,776	-81.928%
2026-07-10	0.7400	0.7900	0.6900	0.7400	-9.756%	205	32,771	-79.730%
2026-07-09	0.9200	1.0500	0.8000	0.8200	-7.865%	123	32,836	-81.707%
2026-07-08	1.1800	1.1800	0.8900	0.8900	-19.091%	337	32,735	-83.146%
2026-07-07	1.2200	1.2800	0.9900	1.1000	+1.852%	785	32,781	-86.364%
2026-07-06	1.1000	1.1100	1.0500	1.0800	-20.588%	178	32,565	-86.111%
2026-07-02	1.2400	1.4300	1.2400	1.3600	+22.523%	1,769	32,048	-88.971%
2026-07-01	1.1100	1.3100	1.0600	1.1100	+7.767%	280	32,048	-86.486%
2026-06-30	1.1200	1.1200	1.0300	1.0300	-8.850%	195	32,126	-85.437%
2026-06-29	1.1300	1.3700	1.1200	1.1300	-16.296%	51	32,010	-86.726%
2026-06-26	1.4600	1.5100	1.1800	1.3500	0.000%	41	32,011	-88.889%
2026-06-25	1.1900	1.5400	1.1900	1.3500	+11.570%	5,729	32,033	-88.889%
2026-06-24	1.0300	1.2700	1.0100	1.2100	+12.037%	246	29,445	-87.603%
2026-06-23	1.2000	1.2000	1.0200	1.0800	+20.000%	116	29,406	-86.111%
2026-06-22	0.9000	0.9300	0.8500	0.9000	-3.226%	638	29,426	-83.333%
2026-06-18	1.0000	1.0700	0.8900	0.9300	-19.130%	327	29,232	-83.871%
2026-06-17	1.0200	1.1500	0.9800	1.1500	+12.745%	275	29,232	-86.957%
2026-06-16	0.9900	1.0600	0.9500	1.0200	+4.082%	188	29,232	-85.294%
2026-06-15	1.1000	1.1000	0.9500	0.9800	-31.469%	115	29,299	-84.694%
2026-06-12	1.5600	1.5600	1.4100	1.4300	-5.921%	152	29,299	-89.510%
2026-06-11	1.8500	1.8800	1.5200	1.5200	-20.000%	443	29,299	-90.132%
2026-06-10	1.6400	1.9700	1.5700	1.9000	+20.253%	111	29,371	-92.105%
2026-06-09	1.5100	2.0500	1.5100	1.5800	+6.040%	42	29,389	-90.506%
2026-06-08	1.4900	1.5500	1.4100	1.4900	-13.873%	230	29,385	-89.933%
2026-06-05	1.2100	1.8100	1.2100	1.7300	+63.208%	255	29,358	-91.329%
2026-06-04	1.2100	1.2100	1.0400	1.0600	-20.301%	426	29,392	-85.849%
2026-06-03	1.2600	1.3500	1.2600	1.3300	+14.655%	260	29,505	-88.722%
2026-06-02	1.0500	1.1800	1.0200	1.1600	+5.455%	59	29,471	-87.069%
2026-06-01	1.3500	1.3500	1.0900	1.1000	-29.487%	114	29,435	-86.364%
2026-05-29	1.3500	1.5600	1.2900	1.5600	+18.182%	5,085	29,435	-90.385%
2026-05-28	1.3600	1.3900	1.2900	1.3200	-4.348%	174	30,869	-88.636%
2026-05-27	1.5500	1.6000	1.3800	1.3800	-4.167%	693	30,862	-89.130%
2026-05-26	1.3500	1.5100	1.3500	1.4400	+1.408%	259	30,465	-89.583%
2026-05-22	1.3500	1.4200	1.3000	1.4200	+5.185%	74	30,608	-89.437%
2026-05-21	1.3500	1.4000	1.2100	1.3500	-4.255%	370	30,601	-88.889%
2026-05-20	1.5200	1.5200	1.2500	1.4100	-3.425%	1,569	30,601	-89.362%
2026-05-19	1.5700	1.6200	1.4400	1.4600	-7.006%	3,105	29,926	-89.726%
2026-05-18	1.6600	1.7100	1.5700	1.5700	-5.988%	107	29,926	-90.446%
2026-05-15	1.5000	1.7700	1.5000	1.6700	+19.286%	122	29,926	-91.018%
2026-05-14	1.4500	1.5200	1.4000	1.4000	-9.091%	8,729	29,881	-89.286%
2026-05-13	1.6100	1.7000	1.5200	1.5400	-12.000%	651	33,115	-90.260%
2026-05-12	1.6400	1.8700	1.6000	1.7500	+3.550%	645	33,115	-91.429%
2026-05-11	1.8000	1.8500	1.6600	1.6900	-9.140%	496	33,115	-91.124%
2026-05-08	1.8900	1.9200	1.8500	1.8600	-7.000%	56	33,649	-91.935%
2026-05-07	2.2400	2.3100	2.0000	2.0000	-12.664%	2,610	33,728	-92.500%
2026-05-06	2.5900	2.6300	2.2700	2.2900	-19.649%	125	33,682	-93.450%
2026-05-05	2.5900	2.8500	2.5900	2.8500	+4.396%	81	33,686	-94.737%
2026-05-04	2.9500	3.1500	2.7300	2.7300	-7.143%	188	33,692	-94.505%
2026-05-01	3.0500	3.0500	2.9000	2.9400	-3.607%	26	33,775	-94.898%
2026-04-30	2.5600	3.1000	2.5600	3.0500	+19.608%	252	33,775	-95.082%
2026-04-29	2.2700	2.5500	2.2700	2.5500	+13.333%	12	33,728	-94.118%
2026-04-28	2.5500	2.5900	2.2300	2.2500	+4.651%	132	33,722	-93.333%
2026-04-27	2.3900	2.5400	2.1300	2.1500	-13.655%	105	33,695	-93.023%
2026-04-24	2.8400	2.8400	2.4500	2.4900	-18.893%	673	33,716	-93.976%
2026-04-23	2.8400	3.1900	2.7300	3.0700	+8.865%	115	33,748	-95.114%
2026-04-22	2.9900	2.9900	2.7500	2.8200	-6.312%	218	33,745	-94.681%
2026-04-21	2.8500	3.0100	2.8300	3.0100	+4.514%	509	30,963	-95.017%
2026-04-20	2.9000	2.9500	2.8400	2.8800	-1.706%	6,033	30,963	-94.792%
2026-04-17	2.7400	3.0000	2.7000	2.9300	-6.984%	228	31,601	-94.881%
2026-04-16	3.1700	3.2200	3.0000	3.1500	+1.613%	1,012	31,574	-95.238%
2026-04-15	3.0000	3.1000	2.8800	3.1000	-3.125%	173	31,463	-95.161%
2026-04-14	3.6000	3.7000	3.1700	3.2000	-16.883%	1,400	31,466	-95.313%
2026-04-13	4.2000	4.2000	3.8500	3.8500	-4.229%	341	31,036	-96.104%
2026-04-10	4.1000	4.1200	3.8200	4.0200	-7.586%	196	31,052	-96.269%
2026-04-09	4.8700	4.8700	4.3500	4.3500	-11.224%	194	31,080	-96.552%
2026-04-08	4.4500	4.9000	4.4500	4.9000	-14.783%	176	31,097	-96.939%
2026-04-07	6.0000	6.4500	5.7500	5.7500	-2.044%	336	31,141	-97.391%
2026-04-06	5.9500	6.2000	5.8100	5.8700	-2.975%	131	31,131	-97.445%
2026-04-02	7.0200	7.2000	6.0500	6.0500	-4.724%	459	31,089	-97.521%
2026-04-01	6.0000	6.4500	5.8000	6.3500	-2.308%	473	31,089	-97.638%
2026-03-31	7.9500	7.9500	6.5000	6.5000	-24.855%	406	31,105	-97.692%
2026-03-30	8.3200	9.0500	8.1900	8.6500	-0.231%	758	31,144	-98.266%
2026-03-27	8.2500	8.8500	8.0300	8.6700	+9.747%	2,991	31,044	-98.270%
2026-03-26	6.7400	7.9000	6.6000	7.9000	+28.664%	561	29,048	-98.101%
2026-03-25	6.1500	6.4500	5.7500	6.1400	-10.365%	400	28,855	-97.557%
2026-03-24	6.8000	6.9400	6.5600	6.8500	+3.318%	435	28,844	-97.810%
2026-03-23	7.0000	7.1400	6.3500	6.6300	-15.541%	183	28,842	-97.738%
2026-03-20	7.0500	8.1000	7.0500	7.8500	+16.296%	1,744	28,875	-98.089%
2026-03-19	7.2500	7.5000	6.5500	6.7500	+3.053%	736	28,248	-97.778%
2026-03-18	6.4000	6.5500	6.1000	6.5500	+3.968%	407	27,873	-97.710%
2026-03-17	6.1000	6.3000	6.0000	6.3000	-2.326%	960	27,745	-97.619%
2026-03-16	6.5100	6.5100	5.9200	6.4500	-12.245%	182	26,993	-97.674%
2026-03-13	7.3700	7.5900	7.3000	7.3500	+2.797%	346	27,019	-97.959%
2026-03-12	6.6000	7.2600	6.6000	7.1500	+11.719%	757	26,939	-97.902%
2026-03-11	6.3000	6.6000	6.2000	6.4000	-3.030%	676	26,960	-97.656%
2026-03-10	7.0000	7.0000	6.3000	6.6000	-14.286%	316	26,858	-97.727%
2026-03-09	9.2500	9.3100	7.5400	7.7000	-15.385%	2,632	26,798	-98.052%
2026-03-06	7.5500	9.2000	7.5500	9.1000	+25.344%	281	24,777	-98.352%
2026-03-05	7.3000	8.3000	7.1500	7.2600	-1.892%	916	24,716	-97.934%
2026-03-04	7.4000	7.4600	7.0000	7.4000	-5.732%	198	24,707	-97.973%
2026-03-03	8.1800	8.5000	7.7000	7.8500	+6.081%	123	24,553	-98.089%
2026-03-02	7.6500	7.6500	7.0900	7.4000	-14.451%	91	24,488	-97.973%
2026-02-27	7.7700	8.6500	7.5300	8.6500	+21.831%	3,503	24,524	-98.266%
2026-02-26	5.6500	7.3800	5.5000	7.1000	+22.414%	2,713	21,319	-97.887%
2026-02-25	6.2000	6.2000	5.6000	5.8000	-10.078%	82	20,915	-97.414%
2026-02-24	7.4000	7.4000	6.3600	6.4500	-5.147%	3,090	20,915	-97.674%
2026-02-23	6.5000	6.9300	6.5000	6.8000	-4.762%	540	23,690	-97.794%
2026-02-20	7.2300	7.3000	6.7500	7.1400	-6.667%	120	23,264	-97.899%
2026-02-19	7.3500	7.6500	7.2100	7.6500	+11.679%	102	23,342	-98.039%
2026-02-18	6.9000	6.9000	6.6600	6.8500	-6.164%	93	23,377	-97.810%
2026-02-17	8.1200	8.8000	7.3000	7.3000	-12.048%	79	23,448	-97.945%
2026-02-13	8.0000	8.4000	7.7500	8.3000	+4.798%	163	23,397	-98.193%
2026-02-12	7.2500	7.9200	7.2500	7.9200	+17.857%	259	23,397	-98.106%
2026-02-11	6.4500	6.7500	6.4500	6.7200	-4.950%	41	23,263	-97.768%
2026-02-10	7.0000	7.2500	6.9500	7.0700	-1.119%	15	23,257	-97.878%
2026-02-09	8.0500	8.0500	6.7100	7.1500	-8.333%	1,210	23,260	-97.902%
2026-02-06	8.3000	8.3000	7.7000	7.8000	-24.272%	176	24,421	-98.077%
2026-02-05	9.6200	10.3000	9.2500	10.3000	+9.458%	37	24,522	-98.544%
2026-02-04	9.0000	10.0500	8.9000	9.4100	+5.968%	651	24,502	-98.406%
2026-02-03	7.8500	9.2000	7.8500	8.8800	+17.616%	522	24,491	-98.311%
2026-02-02	7.5000	7.7500	6.8700	7.5500	+5.594%	617	24,004	-98.013%
2026-01-30	6.8000	7.2000	6.7000	7.1500	+2.730%	192	23,858	-97.902%
2026-01-29	7.0500	7.1500	6.9600	6.9600	+4.505%	81	23,789	-97.845%
2026-01-28	6.5500	6.7500	6.5500	6.6600	-2.059%	9	23,712	-97.748%
2026-01-27	7.2300	7.2300	6.7100	6.8000	-6.077%	98	23,712	-97.794%
2026-01-26	7.0800	7.2700	6.9900	7.2400	-0.138%	32	23,708	-97.928%
2026-01-23	7.1000	7.2600	7.1000	7.2500	-0.685%	174	23,704	-97.931%
2026-01-22	7.3500	7.4400	7.2100	7.3000	-4.824%	29	23,688	-97.945%
2026-01-21	8.6000	8.6000	7.3700	7.6700	-11.021%	51	23,682	-98.044%
2026-01-20	8.1500	8.7000	8.1500	8.6200	+20.728%	70	23,703	-98.260%
2026-01-16	6.9000	7.3500	6.9000	7.1400	-2.326%	36	23,676	-97.899%
2026-01-15	7.0200	7.3100	6.8400	7.3100	-6.879%	31	23,676	-97.948%
2026-01-14	7.6700	8.2000	7.6700	7.8500	+5.228%	2,553	23,683	-98.089%
2026-01-13	7.5700	7.5700	6.9600	7.4600	+4.336%	41	22,396	-97.989%
2026-01-12	7.5500	7.6500	7.1000	7.1500	-6.536%	149	22,392	-97.902%
2026-01-09	7.9700	7.9700	7.5500	7.6500	-4.969%	145	22,449	-98.039%
2026-01-08	7.7500	8.2000	7.7500	8.0500	+10.577%	1,019	22,442	-98.137%
2026-01-07	7.5500	7.5500	7.1700	7.2800	-5.455%	17	21,431	-97.940%
2026-01-06	7.6600	7.7000	7.2700	7.7000	-2.532%	40	21,435	-98.052%
2026-01-05	7.6800	8.2100	7.5800	7.9000	+2.597%	92	21,440	-98.101%
2026-01-02	7.4300	8.1500	7.4300	7.7000	-5.055%	148	21,400	-98.052%
2025-12-31	7.7500	8.1100	7.7500	8.1100	+3.974%	4	21,420	-98.150%
2025-12-30	7.8500	7.8500	7.6500	7.8000	-2.864%	375	21,420	-98.077%
2025-12-29	8.0000	8.1500	8.0000	8.0300	+8.660%	7	21,541	-98.132%
2025-12-26	7.2200	7.4300	7.2200	7.3900	-5.860%	7	21,539	-97.970%
2025-12-24	7.7500	7.9000	7.7500	7.8500	+4.667%	33	21,563	-98.089%
2025-12-23	8.1000	8.1700	7.5000	7.5000	-8.981%	112	21,563	-98.000%
2025-12-22	8.2200	8.2600	8.2000	8.2400	-5.613%	54	21,610	-98.180%
2025-12-19	8.9500	8.9500	8.5600	8.7300	-10.645%	100	21,591	-98.282%
2025-12-18	10.0000	10.0000	9.7700	9.7700	-9.116%	27	21,608	-98.465%
2025-12-17	10.2000	11.0000	10.2000	10.7500	+9.248%	7	21,581	-98.605%
2025-12-16	10.0100	10.0500	9.7300	9.8400	+2.607%	27	21,580	-98.476%
2025-12-15	9.8500	9.8500	9.4700	9.5900	-6.439%	25	21,570	-98.436%
2025-12-12	9.2200	10.7100	9.2200	10.2500	+5.888%	153	21,585	-98.537%
2025-12-11	10.0000	10.4500	9.5600	9.6800	+5.792%	114	21,571	-98.450%
2025-12-10	9.3500	9.6500	9.1500	9.1500	-1.824%	21	21,570	-98.361%
2025-12-09	9.2000	9.3200	9.0700	9.3200	+0.215%	27	21,561	-98.391%
2025-12-08	9.2000	9.4000	8.8100	9.3000	-2.720%	237	21,552	-98.387%
2025-12-05	9.5600	9.8300	9.4500	9.5600	+0.632%	146	21,538	-98.431%
2025-12-04	9.6800	10.0500	9.3800	9.5000	-5.941%	288	21,548	-98.421%
2025-12-03	9.9800	10.1700	9.6700	10.1000	+4.881%	1,038	21,581	-98.515%
2025-12-02	9.6000	9.6300	8.9500	9.6300	-4.464%	18	20,972	-98.442%
2025-12-01	11.1000	11.1000	9.8300	10.0800	-4.000%	188	20,981	-98.512%
2025-11-28	10.2000	10.6000	10.2000	10.5000	+2.740%	233	20,951	-98.571%
2025-11-26	9.9500	10.4000	9.9100	10.2200	-6.496%	258	20,743	-98.532%
2025-11-25	11.5000	13.0000	10.9300	10.9300	+11.531%	1,688	20,743	-98.628%
2025-11-24	11.2000	11.5000	9.8000	9.8000	-14.560%	1,831	19,346	-98.469%
2025-11-21	11.1500	13.0800	10.2000	11.4700	+1.956%	580	17,572	-98.692%
2025-11-20	8.0000	11.2500	7.6100	11.2500	+18.421%	2,288	17,198	-98.667%
2025-11-19	9.4400	9.8500	9.0000	9.5000	-6.680%	153	15,142	-98.421%
2025-11-18	10.0000	10.6900	9.8600	10.1800	+3.878%	1,019	15,090	-98.527%
2025-11-17	9.3700	9.8000	9.2000	9.8000	+8.049%	35	14,084	-98.469%
2025-11-14	10.0500	10.0500	9.0500	9.0700	-8.936%	59	14,092	-98.346%
2025-11-13	9.3500	9.9600	9.3500	9.9600	+11.285%	66	14,093	-98.494%
2025-11-12	8.9500	9.1000	8.9500	8.9500	+4.070%	4	14,086	-98.324%
2025-11-11	9.0000	9.0000	8.6000	8.6000	+6.832%	96	14,088	-98.256%
2025-11-10	8.6500	8.6500	8.0500	8.0500	-20.060%	4	14,088	-98.137%
2025-11-07	10.6000	11.2600	9.9500	10.0700	+7.128%	1,589	14,090	-98.510%
2025-11-06	8.3000	9.7500	8.3000	9.4000	+16.193%	59	12,607	-98.404%
2025-11-04	7.7900	8.0900	7.5100	8.0900	+20.566%	32	12,569	-98.146%
2025-11-03	6.9800	6.9900	6.7100	6.7100	-9.324%	7	12,560	-97.765%
2025-10-31	7.1100	7.5000	7.0500	7.4000	-4.145%	16	12,560	-97.973%
2025-10-30	7.0100	7.7200	7.0100	7.7200	+9.659%	12	12,569	-98.057%
2025-10-29	6.9500	7.0400	6.3100	7.0400	-3.562%	421	12,568	-97.869%
2025-10-28	8.2000	8.2000	7.2000	7.3000	-12.888%	30	12,967	-97.945%
2025-10-27	8.2000	8.4000	8.0700	8.3800	-5.204%	144	13,029	-98.210%
2025-10-24	9.2000	9.2000	8.8000	8.8400	-7.338%	6	13,029	-98.303%
2025-10-23	9.8300	9.8300	9.5400	9.5400	-6.010%	24	13,031	-98.428%
2025-10-22	9.8600	10.5100	9.5500	10.1500	+3.571%	1,503	13,035	-98.522%
2025-10-21	10.1500	10.2100	9.7000	9.8000	0.000%	1,060	12,010	-98.469%
2025-10-20	10.1200	10.1200	9.5000	9.8000	-3.353%	15	11,210	-98.469%
2025-10-17	11.0400	11.0400	10.1400	10.1400	-6.544%	25	11,202	-98.521%
2025-10-16	10.8300	11.3500	10.7000	10.8500	-6.466%	628	11,183	-98.618%
2025-10-15	10.8500	11.8900	10.8500	11.6000	+4.505%	230	10,604	-98.707%
2025-10-14	11.0300	11.1000	10.4500	11.1000	+13.846%	327	10,538	-98.649%
2025-10-13	9.4900	9.8200	9.4200	9.7500	-8.451%	20	10,326	-98.462%
2025-10-10	8.8400	10.6500	8.6500	10.6500	+17.810%	1,032	10,325	-98.592%
2025-10-09	8.8000	9.0400	8.6000	9.0400	-1.418%	47	10,647	-98.341%
2025-10-08	9.2500	9.2500	8.9900	9.1700	-4.974%	2,334	10,655	-98.364%
2025-10-07	9.4100	9.8000	9.4100	9.6500	0.000%	109	8,346	-98.446%
2025-10-06	9.6500	9.6500	9.6500	9.6500	+3.763%	3	8,346	-98.446%
2025-10-03	8.9000	9.5500	8.9000	9.3000	+2.086%	72	8,348	-98.387%
2025-10-02	9.0000	9.1100	8.8600	9.1100	-3.598%	49	8,316	-98.353%
2025-10-01	9.7000	9.7000	9.2700	9.4500	+1.178%	139	8,309	-98.413%
2025-09-30	9.7500	9.7500	9.2500	9.3400	-4.694%	136	8,264	-98.394%
2025-09-29	9.4000	9.9800	9.3500	9.8000	-6.310%	42	8,246	-98.469%
2025-09-26	10.5000	10.8500	10.4600	10.4600	-1.414%	106	8,216	-98.566%
2025-09-25	11.3500	11.3500	10.0000	10.6100	-0.376%	136	8,184	-98.586%
2025-09-24	10.3500	10.9200	10.3500	10.6500	+1.429%	144	8,184	-98.592%
2025-09-23	9.8500	10.5000	9.8500	10.5000	+11.702%	49	8,091	-98.571%
2025-09-22	10.3300	10.3300	9.1500	9.4000	-8.023%	34	8,044	-98.404%
2025-09-19	10.2000	10.2500	9.9500	10.2200	+0.196%	63	8,055	-98.532%
2025-09-18	10.3300	10.3300	10.1500	10.2000	-8.929%	264	8,009	-98.529%
2025-09-17	11.3300	11.6500	11.2000	11.2000	+6.061%	419	8,247	-98.661%
2025-09-16	10.1500	10.6600	10.1500	10.5600	+4.039%	11	8,237	-98.580%
2025-09-15	10.2500	10.3500	9.8500	10.1500	+1.500%	32	8,237	-98.522%
2025-09-12	10.0500	10.0500	9.8700	10.0000	-0.498%	12	8,237	-98.500%
2025-09-11	9.8500	10.1000	9.8500	10.0500	-1.471%	58	8,232	-98.507%
2025-09-10	10.2500	10.2700	9.8300	10.2000	-8.847%	57	8,238	-98.529%
2025-09-09	12.1200	12.1200	11.1900	11.1900	-2.780%	41	8,237	-98.660%
2025-09-08	11.5000	11.5500	11.5000	11.5100	-7.177%	8	8,241	-98.697%
2025-09-05	12.4000	13.0000	12.1000	12.4000	+8.297%	2,784	8,240	-98.790%
2025-09-04	11.4500	11.5500	11.4500	11.4500	-4.979%	10	6,230	-98.690%
2025-09-03	12.0900	12.2000	11.5000	12.0500	+0.753%	553	6,222	-98.755%
2025-09-02	12.2200	13.0000	11.9000	11.9600	+3.819%	2,109	5,823	-98.746%
2025-08-29	11.2500	11.7200	11.2500	11.5200	+14.059%	22	4,686	-98.698%
2025-08-28	10.2500	10.9900	10.1000	10.1000	-3.810%	138	4,686	-98.515%
2025-08-27	11.0900	11.1500	10.3000	10.5000	-0.662%	35	4,715	-98.571%
2025-08-26	10.7000	10.7000	10.5500	10.5700	-1.583%	733	4,714	-98.581%
2025-08-25	10.9000	10.9000	10.5400	10.7400	-5.374%	13	4,581	-98.603%
2025-08-22	12.4000	12.4000	11.3000	11.3500	-6.043%	388	4,580	-98.678%
2025-08-21	11.8500	12.0800	11.8500	12.0800	+2.809%	13	4,415	-98.758%
2025-08-20	11.9000	13.0000	11.7500	11.7500	+3.890%	72	4,408	-98.723%
2025-08-19	10.6200	11.4000	10.6200	11.3100	+9.806%	21	4,353	-98.674%
2025-08-18	10.5000	10.5000	10.3000	10.3000	-5.069%	47	4,348	-98.544%
2025-08-15	10.7500	11.2100	10.7500	10.8500	+2.358%	189	4,340	-98.618%
2025-08-14	10.3000	10.6800	10.3000	10.6000	-1.395%	162	4,266	-98.585%
2025-08-13	10.2000	10.9300	10.2000	10.7500	+3.865%	1,121	4,158	-98.605%
2025-08-12	10.7500	10.9700	10.3400	10.3500	-3.989%	232	3,150	-98.551%
2025-08-11	10.8300	10.8300	10.3500	10.7800	+1.698%	48	2,968	-98.609%
2025-08-08	10.7500	10.8000	10.5500	10.6000	-5.610%	773	2,965	-98.585%
2025-08-07	10.5500	11.2300	10.5000	11.2300	+1.262%	276	2,470	-98.664%
2025-08-06	11.4000	11.5500	11.0900	11.0900	-2.634%	175	2,357	-98.647%
2025-08-05	11.5200	11.6900	11.2000	11.3900	+2.705%	252	2,185	-98.683%
2025-08-04	12.0500	12.0500	11.0500	11.0900	-14.692%	39	2,037	-98.647%
2025-08-01	12.4000	13.0000	11.9500	13.0000	+15.044%	40	2,036	-98.846%
2025-07-31	10.3700	11.3000	10.3000	11.3000	+4.147%	49	2,013	-98.673%
2025-07-30	10.8500	10.9500	10.7700	10.8500	-1.364%	151	1,992	-98.618%
2025-07-29	10.6000	11.3500	10.5700	11.0000	+0.917%	53	1,845	-98.636%
2025-07-28	11.2200	11.2200	10.9000	10.9000	-5.628%	97	1,826	-98.624%
2025-07-25	11.9700	11.9700	11.5500	11.5500	-2.532%	2	1,744	-98.701%
2025-07-24	12.1100	12.2100	11.7500	11.8500	-8.494%	148	1,743	-98.734%
2025-07-23	12.9500	13.2500	12.9000	12.9500	-4.287%	23	1,797	-98.842%
2025-07-22	13.5500	14.2500	13.4000	13.5300	+6.535%	87	1,792	-98.891%
2025-07-21	12.6500	12.7600	12.6500	12.7000	-1.931%	18	1,746	-98.819%
2025-07-18	13.0500	13.0500	12.9500	12.9500	+0.778%	12	1,758	-98.842%
2025-07-17	12.9000	12.9000	12.7500	12.8500	-3.383%	12	1,748	-98.833%
2025-07-16	13.4300	13.6500	13.3000	13.3000	-1.335%	155	1,759	-98.872%
2025-07-15	13.5600	13.5600	12.9800	13.4800	-8.919%	160	1,606	-98.887%
2025-07-14	15.2800	15.2800	14.6700	14.8000	-0.337%	59	1,479	-98.986%
2025-07-11	14.9500	14.9500	14.1000	14.8500	-1.980%	281	1,446	-98.990%
2025-07-10	15.0500	15.5000	15.0000	15.1500	-0.980%	85	1,636	-99.010%
2025-07-09	15.3000	15.4300	15.3000	15.3000	-5.556%	21	1,644	-99.020%
2025-07-08	16.4000	16.4000	16.2000	16.2000	-3.284%	7	1,642	-99.074%
2025-07-07	16.5300	16.9000	16.5300	16.7500	+1.086%	233	1,642	-99.104%
2025-07-03	16.6000	16.6000	16.2500	16.5700	-3.551%	216	1,250	-99.095%
2025-07-02	17.3000	17.3000	17.1500	17.1800	-6.120%	57	1,250	-99.127%
2025-07-01	17.8000	18.9000	17.8000	18.3000	+5.780%	11	1,202	-99.180%
2025-06-30	17.7000	17.8800	17.3000	17.3000	-2.149%	12	1,198	-99.133%
2025-06-27	17.6200	17.7000	17.3600	17.6800	-2.158%	29	1,200	-99.152%
2025-06-26	18.2500	18.5000	17.7100	18.0700	-1.793%	178	1,214	-99.170%
2025-06-25	19.0500	19.1000	18.4000	18.4000	-8.000%	283	1,174	-99.185%
2025-06-24	20.3000	20.3000	20.0000	20.0000	-9.461%	279	1,192	-99.250%
2025-06-23	22.6500	22.6500	22.0900	22.0900	-1.075%	2	1,037	-99.321%
2025-06-20	22.0500	22.5000	21.8000	22.3300	+1.316%	16	1,036	-99.328%
2025-06-18	22.1300	22.1300	22.0400	22.0400	-0.855%	3	1,035	-99.319%
2025-06-17	22.2300	22.2300	22.2300	22.2300	-0.045%	1	1,035	-99.325%
2025-06-16	22.3800	22.3800	21.9500	22.2400	-3.765%	6	1,034	-99.326%
2025-06-13	23.4700	23.7500	23.0100	23.1100	+2.302%	12	1,035	-99.351%
2025-06-12	22.9500	22.9500	22.4700	22.5900	-1.138%	7	1,033	-99.336%
2025-06-11	22.8500	22.8500	22.8500	22.8500	+0.263%	95	1,029	-99.344%
2025-06-10	23.3200	23.3500	22.7900	22.7900	-2.231%	42	1,083	-99.342%
2025-06-09	23.1700	23.5500	22.8500	23.3100	-2.182%	42	1,116	-99.356%
2025-06-06	23.8500	23.8500	23.5500	23.8300	-2.296%	240	1,116	-99.371%
2025-06-05	24.0500	24.4000	23.1800	24.3900	+1.414%	19	1,005	-99.385%
2025-06-04	24.3200	24.3200	24.0500	24.0500	-0.825%	85	1,001	-99.376%
2025-06-03	24.7000	24.7000	24.0000	24.2500	-4.827%	86	998	-99.381%
2025-06-02	25.4000	25.4800	25.4000	25.4800	-6.255%	101	995	-99.411%
2025-05-30	26.2900	27.1800	26.2900	27.1800	+7.857%	8	994	-99.448%
2025-05-29	24.1900	25.6000	24.1900	25.2000	-3.817%	28	993	-99.405%
2025-05-28	27.1000	27.1000	26.2000	26.2000	-3.606%	9	991	-99.427%
2025-05-27	27.1000	27.1800	27.1000	27.1800	-7.582%	12	995	-99.448%
2025-05-23	29.6100	29.6100	29.4100	29.4100	+3.556%	18	984	-99.490%
2025-05-22	28.4000	28.4000	28.4000	28.4000	+6.367%	1	984	-99.472%
2025-05-21	27.9500	27.9500	26.7000	26.7000	-4.643%	16	984	-99.438%
2025-05-20	28.0600	28.3500	28.0000	28.0000	+2.377%	6	973	-99.464%
2025-05-16	27.0900	27.3500	27.0900	27.3500	+1.862%	10	973	-99.452%
2025-05-15	26.8500	26.8500	26.8500	26.8500	-0.923%	5	973	-99.441%
2025-05-14	28.1500	28.1500	27.1000	27.1000	-6.713%	19	974	-99.446%
2025-05-13	31.1200	31.1200	28.7000	29.0500	-9.642%	329	971	-99.484%
2025-05-12	32.1500	32.1500	32.1500	32.1500	-13.202%	1	777	-99.533%
2025-05-02	37.0400	37.0400	37.0400	37.0400	-10.358%	10	778	-99.595%
2025-04-30	41.3200	41.3200	41.3200	41.3200	+0.978%	1	773	-99.637%
2025-04-29	40.9200	40.9200	40.9200	40.9200	-8.148%	8	773	-99.633%
2025-04-23	44.0000	44.5500	43.2500	44.5500	+11.431%	4	773	-99.663%
2025-04-14	39.9800	39.9800	39.9800	39.9800	+0.960%	1	783	-99.625%
2025-04-09	47.0000	47.0000	39.6000	39.6000	-23.478%	24	783	-99.621%
2025-04-08	44.4000	51.7500	44.4000	51.7500	-1.335%	73	784	-99.710%
2025-04-07	57.0000	57.0000	47.1000	52.4500	+1.647%	59	784	-99.714%
2025-04-04	50.0500	51.6000	49.3100	51.6000	+14.362%	26	734	-99.709%
2025-03-31	45.4000	45.4000	45.1200	45.1200	+8.072%	3	732	-99.668%
2025-03-28	41.7500	41.7500	41.7500	41.7500	+14.856%	70	732	-99.641%
2025-03-24	36.3500	36.3500	36.3500	36.3500	-4.216%	18	767	-99.587%
2025-03-21	38.0400	38.0500	37.9500	37.9500	+1.743%	88	749	-99.605%
2025-03-20	37.3000	37.3000	37.3000	37.3000	+1.552%	18	750	-99.598%
2025-03-19	37.9500	37.9500	36.7300	36.7300	-8.518%	4	750	-99.592%
2025-03-12	40.1500	40.1500	40.1500	40.1500	-9.183%	4	746	-99.626%
2025-03-10	43.4400	44.2100	43.4400	44.2100	+4.392%	9	746	-99.661%
2025-03-07	42.3500	42.3500	42.3500	42.3500	+3.901%	2	750	-99.646%
2025-03-03	37.0200	40.7600	37.0200	40.7600	+11.366%	285	749	-99.632%
2025-02-28	36.6000	36.6000	36.6000	36.6000	+8.124%	40	639	-99.590%
2025-02-27	33.0700	33.9500	33.0700	33.8500	+5.452%	48	619	-99.557%
2025-02-26	32.1000	32.1000	32.1000	32.1000	-0.311%	2	586	-99.533%
2025-02-24	30.3700	32.2000	30.3700	32.2000	+2.711%	3	586	-99.534%
2025-02-21	31.4500	31.5000	31.3500	31.3500	+8.365%	6	584	-99.522%
2025-02-19	29.5000	29.5000	28.9300	28.9300	-2.264%	3	583	-99.482%
2025-02-18	29.6000	29.6000	29.6000	29.6000	-7.210%	1	586	-99.493%
2025-02-13	31.9000	31.9000	31.9000	31.9000	-4.434%	1	586	-99.530%
2025-02-12	33.3900	33.3900	33.3800	33.3800	+3.504%	7	586	-99.551%
2025-02-11	32.2500	32.2500	32.2500	32.2500	-0.309%	1	586	-99.535%
2025-02-10	31.8600	32.3500	31.8600	32.3500	-19.327%	3	586	-99.536%
2025-02-03	40.0000	40.1000	40.0000	40.1000	+1.263%	23	586	-99.626%
2025-01-31	36.8500	39.6000	35.6000	39.6000	-0.503%	16	562	-99.621%
2025-01-30	37.6000	39.8000	37.6000	39.8000	+5.851%	4	559	-99.623%
2025-01-29	36.8500	38.3000	36.8500	37.6000	+8.357%	5	559	-99.601%
2025-01-28	37.5200	37.5200	34.7000	34.7000	-12.923%	14	556	-99.568%
2025-01-27	35.3500	39.8500	35.3500	39.8500	+41.062%	10	558	-99.624%
2025-01-24	26.4000	28.2500	26.4000	28.2500	+5.726%	12	556	-99.469%
2025-01-23	27.0500	27.0500	26.7200	26.7200	+0.300%	14	555	-99.439%
2025-01-22	27.0000	27.1900	26.6400	26.6400	-6.951%	22	555	-99.437%
2025-01-21	29.5500	29.5500	28.6300	28.6300	-3.829%	2	550	-99.476%
2025-01-17	29.9000	29.9000	29.6000	29.7700	-3.937%	320	550	-99.496%
2025-01-16	30.9900	30.9900	30.9900	30.9900	-1.148%	2	550	-99.516%
2025-01-15	31.5500	31.5500	31.3500	31.3500	-5.430%	3	550	-99.522%
2025-01-14	32.5800	33.1500	32.5800	33.1500	+3.335%	43	550	-99.548%
2025-01-13	33.3800	33.3800	32.0800	32.0800	+2.003%	6	510	-99.532%
2025-01-10	31.4500	31.4500	31.4500	31.4500	+5.184%	2	512	-99.523%
2025-01-08	29.6000	29.9000	29.6000	29.9000	+2.855%	2	511	-99.498%
2025-01-07	28.6100	29.6500	28.6100	29.0700	+9.204%	4	511	-99.484%
2025-01-06	27.2000	27.2100	26.6200	26.6200	-7.247%	7	512	-99.437%
2025-01-03	29.9000	29.9000	28.7000	28.7000	-4.333%	28	510	-99.477%
2024-12-26	30.0000	30.0000	30.0000	30.0000	+0.368%	2	517	-99.500%
2024-12-24	29.8900	29.8900	29.8900	29.8900	-4.383%	9	515	-99.498%
2024-12-23	31.2600	31.2600	31.2600	31.2600	-5.273%	10	515	-99.520%
2024-12-20	33.0000	33.0000	33.0000	33.0000	+3.513%	1	519	-99.545%
2024-12-18	31.8500	31.8800	31.8500	31.8800	-8.653%	10	519	-99.529%