Dark

NVDA20260918P145
NVDA Sep 18 2026 145.00 Put (NVDA260918P00145000)
option OPRA

EOD

Aug 14, 2026

0.1700-22.727%(-0.0500)1,458

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2300	0.2300	0.1700	0.1700	-22.727%	1,458	23,393	0.000%
2026-08-13	0.2200	0.2300	0.2100	0.2200	0.000%	53	24,217	-22.727%
2026-08-12	0.2400	0.2400	0.2100	0.2200	-15.385%	137	24,238	-22.727%
2026-08-11	0.2500	0.2700	0.2400	0.2600	-3.704%	54	24,278	-34.615%
2026-08-10	0.2700	0.3100	0.2500	0.2700	-6.897%	49	24,293	-37.037%
2026-08-07	0.2800	0.3000	0.2700	0.2900	-9.375%	1,631	24,302	-41.379%
2026-08-06	0.3200	0.3500	0.2900	0.3200	-5.882%	347	24,423	-46.875%
2026-08-05	0.3200	0.3500	0.3100	0.3400	-15.000%	534	24,669	-50.000%
2026-08-04	0.4200	0.4500	0.3800	0.4000	-14.894%	106	24,640	-57.500%
2026-08-03	0.7000	0.7000	0.4600	0.4700	-38.961%	294	24,632	-63.830%
2026-07-31	0.8800	0.9700	0.7700	0.7700	-21.429%	676	24,727	-77.922%
2026-07-30	1.1800	1.1800	0.9500	0.9800	-16.239%	318	24,786	-82.653%
2026-07-29	1.0800	1.3800	1.0400	1.1700	+13.592%	207	24,763	-85.470%
2026-07-28	1.1700	1.2500	0.9800	1.0300	-8.850%	211	24,747	-83.495%
2026-07-27	0.8500	1.3200	0.8500	1.1300	+26.966%	861	24,659	-84.956%
2026-07-24	0.8700	0.9100	0.6800	0.8900	-1.111%	2,138	24,391	-80.899%
2026-07-23	0.7600	0.9000	0.7600	0.9000	+26.761%	233	24,844	-81.111%
2026-07-22	0.8500	0.8500	0.6600	0.7100	-10.127%	432	24,822	-76.056%
2026-07-21	0.9000	0.9200	0.7900	0.7900	-21.782%	40	24,635	-78.481%
2026-07-20	0.9500	1.0300	0.9100	1.0100	-11.404%	442	24,615	-83.168%
2026-07-17	1.0900	1.2900	1.0000	1.1400	+23.913%	868	24,516	-85.088%
2026-07-16	0.8900	0.9500	0.8800	0.9200	+16.456%	534	24,444	-81.522%
2026-07-15	0.7900	0.9200	0.7800	0.7900	-5.952%	224	24,340	-78.481%
2026-07-14	1.0500	1.0500	0.7100	0.8400	-17.647%	134	24,335	-79.762%
2026-07-13	0.9200	1.0700	0.8800	1.0200	+13.333%	1,376	24,355	-83.333%
2026-07-10	1.0500	1.0500	0.8600	0.9000	-11.765%	74	23,672	-81.111%
2026-07-09	1.1400	1.3600	1.0000	1.0200	-8.929%	1,173	23,704	-83.333%
2026-07-08	1.4000	1.4000	1.1100	1.1200	-22.222%	771	23,242	-84.821%
2026-07-07	1.5800	1.6500	1.3100	1.4400	+6.667%	129	23,285	-88.194%
2026-07-06	1.7000	1.7000	1.3100	1.3500	-21.512%	86	23,309	-87.407%
2026-07-02	1.7000	1.8300	1.7000	1.7200	+27.407%	34	23,365	-90.116%
2026-07-01	1.5500	1.6400	1.3500	1.3500	+4.651%	42	23,365	-87.407%
2026-06-30	1.4800	1.4800	1.2900	1.2900	-13.423%	161	23,362	-86.822%
2026-06-29	1.4300	1.7700	1.4300	1.4900	-3.871%	32	23,271	-88.591%
2026-06-26	1.9100	1.9100	1.5100	1.5500	-10.405%	247	23,266	-89.032%
2026-06-25	1.6000	1.9200	1.6000	1.7300	+12.338%	111	23,309	-90.173%
2026-06-24	1.3700	1.5600	1.3500	1.5400	+10.000%	829	23,306	-88.961%
2026-06-23	1.4500	1.4700	1.3000	1.4000	+25.000%	362	23,185	-87.857%
2026-06-22	1.1000	1.1500	1.0400	1.1200	-2.609%	128	23,089	-84.821%
2026-06-18	1.1600	1.2300	1.1100	1.1500	-23.333%	108	22,998	-85.217%
2026-06-17	1.2400	1.5000	1.2300	1.5000	+20.000%	179	22,998	-88.667%
2026-06-16	1.2500	1.2600	1.1900	1.2500	+2.459%	108	22,998	-86.400%
2026-06-15	1.3500	1.3500	1.1500	1.2200	-29.885%	142	22,992	-86.066%
2026-06-12	1.8900	1.9000	1.7300	1.7400	-6.952%	252	22,992	-90.230%
2026-06-11	2.2200	2.3100	1.8600	1.8700	-21.097%	545	22,992	-90.909%
2026-06-10	1.9900	2.4100	1.9100	2.3700	+20.918%	1,153	23,449	-92.827%
2026-06-09	1.7000	2.4900	1.7000	1.9600	+3.704%	520	23,433	-91.327%
2026-06-08	1.9200	1.9200	1.7300	1.8900	-11.682%	1,189	23,199	-91.005%
2026-06-05	1.6000	2.2200	1.6000	2.1400	+63.359%	187	22,131	-92.056%
2026-06-04	1.6400	1.6400	1.2800	1.3100	-19.136%	117	22,081	-87.023%
2026-06-03	1.4500	1.6400	1.4500	1.6200	+15.714%	59	22,135	-89.506%
2026-06-02	1.2500	1.4300	1.2300	1.4000	+5.263%	35	22,132	-87.857%
2026-06-01	1.6200	1.6200	1.3100	1.3300	-18.405%	662	22,126	-87.218%
2026-05-29	1.5900	1.6900	1.5400	1.6300	+1.242%	109	22,023	-89.571%
2026-05-28	1.7000	1.7000	1.6000	1.6100	-5.848%	3	21,991	-89.441%
2026-05-27	1.8700	2.0000	1.7100	1.7100	-7.065%	79	21,990	-90.058%
2026-05-26	1.6800	1.8400	1.6800	1.8400	+5.747%	15	22,050	-90.761%
2026-05-22	1.5600	1.7400	1.5600	1.7400	+9.434%	83	22,052	-90.230%
2026-05-21	1.5200	1.7000	1.4200	1.5900	-1.852%	392	22,074	-89.308%
2026-05-20	1.6200	1.6200	1.5300	1.6200	-7.429%	3,820	22,074	-89.506%
2026-05-19	1.8900	1.8900	1.7100	1.7500	-6.915%	145	22,879	-90.286%
2026-05-18	1.9800	2.1100	1.8800	1.8800	-7.389%	79	22,879	-90.957%
2026-05-15	1.8900	2.0300	1.8000	2.0300	+21.557%	21	22,879	-91.626%
2026-05-14	1.7600	1.8200	1.6600	1.6700	-7.735%	99	22,849	-89.820%
2026-05-13	1.9900	1.9900	1.8100	1.8100	-10.837%	309	22,770	-90.608%
2026-05-12	1.9200	2.2600	1.9200	2.0300	+2.525%	17	22,770	-91.626%
2026-05-11	2.2100	2.2100	1.9800	1.9800	-10.811%	42	22,770	-91.414%
2026-05-08	2.2800	2.2800	2.2200	2.2200	-8.642%	20	22,774	-92.342%
2026-05-07	2.7200	2.7700	2.4300	2.4300	-10.662%	40	22,773	-93.004%
2026-05-06	3.0500	3.2000	2.7200	2.7200	-20.468%	59	22,771	-93.750%
2026-05-05	3.1400	3.4300	3.1400	3.4200	+8.571%	3,143	22,782	-95.029%
2026-05-04	3.4000	3.7300	3.1500	3.1500	-9.483%	1,144	24,033	-94.603%
2026-05-01	3.4500	3.8700	3.4300	3.4800	-3.867%	304	24,654	-95.115%
2026-04-30	3.2600	3.7500	3.2300	3.6200	+22.712%	156	24,654	-95.304%
2026-04-29	2.7600	3.0500	2.6900	2.9500	+8.856%	303	24,711	-94.237%
2026-04-28	2.9100	3.1400	2.7100	2.7100	+7.115%	168	24,484	-93.727%
2026-04-27	2.7800	2.9500	2.5200	2.5300	-14.237%	909	24,478	-93.281%
2026-04-24	3.4900	3.4900	2.9200	2.9500	-20.054%	283	24,368	-94.237%
2026-04-23	3.3000	3.7300	3.2700	3.6900	+10.149%	362	24,342	-95.393%
2026-04-22	3.3500	3.4000	3.2500	3.3500	-4.286%	128	24,378	-94.925%
2026-04-21	3.4500	3.6400	3.4000	3.5000	+1.449%	66	24,411	-95.143%
2026-04-20	3.4500	3.5800	3.4500	3.4500	-1.429%	444	24,411	-95.072%
2026-04-17	3.3300	3.6000	3.3300	3.5000	-5.405%	839	24,326	-95.143%
2026-04-16	3.6500	3.8000	3.6000	3.7000	+1.370%	302	23,788	-95.405%
2026-04-15	3.6500	3.8000	3.4500	3.6500	-3.947%	135	24,003	-95.342%
2026-04-14	4.2700	4.2700	3.8000	3.8000	-18.280%	621	24,076	-95.526%
2026-04-13	5.0500	5.0500	4.6400	4.6500	-3.125%	382	24,247	-96.344%
2026-04-10	4.8300	4.9400	4.6500	4.8000	-7.692%	1,367	24,187	-96.458%
2026-04-09	5.6000	5.7000	5.2000	5.2000	-8.772%	269	23,800	-96.731%
2026-04-08	5.4700	5.8500	5.4000	5.7000	-17.749%	201	23,899	-97.018%
2026-04-07	7.2300	7.6500	6.9300	6.9300	+1.168%	213	23,887	-97.547%
2026-04-06	7.2500	7.2500	6.8500	6.8500	-4.463%	213	23,784	-97.518%
2026-04-02	8.4000	8.4000	7.1700	7.1700	-3.758%	3,629	21,821	-97.629%
2026-04-01	7.4500	7.6500	6.8700	7.4500	-3.747%	625	21,821	-97.718%
2026-03-31	9.6000	9.6000	7.7000	7.7400	-24.043%	3,918	22,011	-97.804%
2026-03-30	9.7500	10.5000	9.6000	10.1900	-0.488%	2,046	20,205	-98.332%
2026-03-27	9.6000	10.2500	9.4500	10.2400	+10.703%	2,248	19,055	-98.340%
2026-03-26	7.8000	9.3000	7.8000	9.2500	+25.000%	2,730	17,255	-98.162%
2026-03-25	7.1800	7.5500	6.7200	7.4000	-8.075%	266	15,609	-97.703%
2026-03-24	7.9500	8.1500	7.7100	8.0500	+3.205%	73	15,515	-97.888%
2026-03-23	7.9200	8.2800	7.5000	7.8000	-14.754%	866	15,469	-97.821%
2026-03-20	8.3000	9.2500	8.3000	9.1500	+15.094%	153	14,975	-98.142%
2026-03-19	8.2500	8.7000	7.6500	7.9500	+3.922%	6,838	14,913	-97.862%
2026-03-18	7.6000	7.6500	7.1000	7.6500	+4.082%	1,395	11,910	-97.778%
2026-03-17	7.2500	7.5000	7.1000	7.3500	-6.962%	1,589	11,030	-97.687%
2026-03-16	7.5000	7.9000	6.9800	7.9000	-8.671%	48	9,968	-97.848%
2026-03-13	8.5500	8.8500	8.5500	8.6500	+5.488%	161	9,973	-98.035%
2026-03-12	7.9500	8.4000	7.8500	8.2000	+7.050%	12	9,867	-97.927%
2026-03-11	7.5200	7.6600	7.2100	7.6600	-0.519%	229	9,858	-97.781%
2026-03-10	8.1500	8.1500	7.3300	7.7000	-4.938%	43	9,651	-97.792%
2026-03-09	10.4500	10.4500	8.1000	8.1000	-20.976%	660	9,653	-97.901%
2026-03-06	9.1500	10.4500	8.4500	10.2500	+15.558%	874	9,814	-98.341%
2026-03-05	8.4500	9.6500	8.4500	8.8700	+3.743%	3,961	9,302	-98.083%
2026-03-04	8.7000	8.7000	8.1700	8.5500	-6.044%	490	10,302	-98.012%
2026-03-03	9.4500	9.7400	9.0500	9.1000	+5.814%	177	10,361	-98.132%
2026-03-02	10.4500	10.4500	8.3000	8.6000	-15.271%	53	10,311	-98.023%
2026-02-27	9.0900	10.1500	8.7500	10.1500	+22.585%	702	10,312	-98.325%
2026-02-26	6.8500	8.3500	6.8500	8.2800	+24.511%	334	10,230	-97.947%
2026-02-25	7.0500	7.0500	6.5600	6.6500	-12.500%	31	10,192	-97.444%
2026-02-24	7.9000	7.9000	7.5000	7.6000	-4.403%	50	10,192	-97.763%
2026-02-23	7.5000	8.1000	7.5000	7.9500	-3.636%	30	10,168	-97.862%
2026-02-20	8.7000	8.7000	7.8900	8.2500	-3.509%	264	10,157	-97.939%
2026-02-19	8.6000	8.9000	8.4000	8.5500	+5.296%	52	10,015	-98.012%
2026-02-18	8.4100	8.4100	7.7500	8.1200	-5.581%	27	9,995	-97.906%
2026-02-17	9.4200	10.1500	8.5000	8.6000	-6.114%	44	10,000	-98.023%
2026-02-13	9.7000	9.7500	8.9000	9.1600	+3.503%	477	9,708	-98.144%
2026-02-12	7.9000	8.8500	7.9000	8.8500	+13.462%	134	9,708	-98.079%
2026-02-11	7.9500	8.3200	7.7100	7.8000	-5.455%	20	9,661	-97.821%
2026-02-10	8.4300	8.4300	8.0900	8.2500	0.000%	66	9,670	-97.939%
2026-02-09	8.5400	8.5400	7.8400	8.2500	-8.840%	77	9,644	-97.939%
2026-02-06	11.0700	11.0700	8.9200	9.0500	-21.713%	78	9,641	-98.122%
2026-02-05	10.6500	11.8800	10.6500	11.5600	+5.958%	22	9,636	-98.529%
2026-02-04	10.5300	11.5900	10.5300	10.9100	+8.557%	19	9,638	-98.442%
2026-02-03	9.5000	10.2000	9.5000	10.0500	+14.205%	698	9,638	-98.308%
2026-02-02	8.5500	9.0500	8.0100	8.8000	+9.317%	418	9,549	-98.068%
2026-01-30	8.0500	8.5000	7.8000	8.0500	-0.617%	51	9,589	-97.888%
2026-01-29	7.9500	8.9300	7.9500	8.1000	+3.846%	708	9,615	-97.901%
2026-01-28	7.7000	7.8000	7.7000	7.8000	-2.500%	12	9,971	-97.821%
2026-01-27	8.1400	8.1400	7.8500	8.0000	-3.614%	171	9,976	-97.875%
2026-01-26	8.3500	8.4200	8.2600	8.3000	-1.659%	94	10,114	-97.952%
2026-01-23	8.2500	8.5300	8.2000	8.4400	-3.543%	700	10,194	-97.986%
2026-01-22	8.5500	8.8000	8.5500	8.7500	-0.568%	6	10,265	-98.057%
2026-01-21	9.7500	9.8900	8.8000	8.8000	-14.146%	1,384	10,269	-98.068%
2026-01-20	9.7000	10.2500	9.6000	10.2500	+24.242%	981	9,186	-98.341%
2026-01-16	8.0500	8.5500	8.0500	8.2500	-3.509%	141	8,541	-97.939%
2026-01-15	8.0500	8.5500	8.0400	8.5500	-7.065%	14	8,541	-98.012%
2026-01-14	9.3000	9.5000	9.2000	9.2000	+4.545%	203	8,544	-98.152%
2026-01-13	8.1100	8.8000	8.1100	8.8000	+6.024%	3	8,547	-98.068%
2026-01-12	9.0000	9.0000	8.3000	8.3000	-5.682%	6	8,549	-97.952%
2026-01-09	9.1800	9.1800	8.7500	8.8000	-6.383%	10	8,551	-98.068%
2026-01-08	9.1300	9.4600	9.1300	9.4000	+9.557%	8	8,554	-98.191%
2026-01-07	8.6500	8.6500	8.3100	8.5800	-3.812%	27	8,558	-98.019%
2026-01-06	8.7000	8.9200	8.4300	8.9200	-5.106%	298	8,575	-98.094%
2026-01-05	8.8600	9.5000	8.7800	9.4000	+4.444%	11	8,314	-98.191%
2026-01-02	8.9500	9.3500	8.9500	9.0000	-2.703%	4	8,311	-98.111%
2025-12-31	9.1000	9.2500	9.1000	9.2500	+2.778%	10	8,321	-98.162%
2025-12-30	9.2000	9.2000	8.8700	9.0000	-0.552%	658	8,321	-98.111%
2025-12-29	9.3200	9.3200	9.0500	9.0500	+7.101%	764	7,881	-98.122%
2025-12-26	8.4200	8.5500	8.2700	8.4500	-5.587%	78	7,297	-97.988%
2025-12-24	8.9500	8.9500	8.9500	8.9500	+1.705%	3	7,300	-98.101%
2025-12-23	9.2900	9.2900	8.8000	8.8000	-7.853%	23	7,300	-98.068%
2025-12-22	9.7500	9.7500	9.4600	9.5500	-5.911%	10	7,301	-98.220%
2025-12-19	10.7000	10.7000	10.1000	10.1500	-8.559%	813	7,297	-98.325%
2025-12-18	11.4000	11.5000	11.1000	11.1000	-10.628%	6	7,941	-98.468%
2025-12-17	11.8500	12.5500	11.8500	12.4200	+11.691%	2,505	7,939	-98.631%
2025-12-16	11.6000	11.6000	11.1200	11.1200	-2.627%	119	5,755	-98.471%
2025-12-15	11.1000	11.4200	10.8700	11.4200	-2.393%	33	5,746	-98.511%
2025-12-12	10.8700	12.2600	10.8700	11.7000	+7.339%	111	5,729	-98.547%
2025-12-11	11.9500	11.9500	10.9000	10.9000	+2.830%	14	5,632	-98.440%
2025-12-10	10.9700	10.9700	10.6000	10.6000	+0.952%	12	5,632	-98.396%
2025-12-09	10.5500	10.5900	10.4000	10.5000	0.000%	287	5,634	-98.381%
2025-12-08	10.4500	10.8000	10.1500	10.5000	-5.063%	107	5,664	-98.381%
2025-12-05	11.2500	11.2900	10.8500	11.0600	-0.360%	140	5,664	-98.463%
2025-12-04	11.0100	11.1500	10.8500	11.1000	-3.478%	186	5,661	-98.468%
2025-12-03	11.5700	11.7000	11.1500	11.5000	+3.139%	584	5,663	-98.522%
2025-12-02	10.1500	11.1500	10.1500	11.1500	-3.380%	31	5,665	-98.475%
2025-12-01	11.5000	11.6100	11.3200	11.5400	-4.628%	198	5,657	-98.527%
2025-11-28	12.0000	12.1700	11.8100	12.1000	+4.310%	182	5,657	-98.595%
2025-11-26	11.5300	11.7500	11.5300	11.6000	-10.286%	83	5,657	-98.534%
2025-11-25	13.3000	14.2000	12.9300	12.9300	+5.551%	17	5,657	-98.685%
2025-11-24	12.8500	13.0500	12.2500	12.2500	+3.990%	382	5,650	-98.612%
2025-11-21	12.5900	14.5000	11.4500	11.7800	-7.608%	37	5,283	-98.557%
2025-11-20	8.7500	12.8200	8.7500	12.7500	+16.651%	108	5,286	-98.667%
2025-11-19	10.7000	11.4000	10.5000	10.9300	-4.123%	66	5,296	-98.445%
2025-11-18	11.6500	12.4500	11.3500	11.4000	+3.636%	583	5,266	-98.509%
2025-11-17	11.1800	11.1800	10.6000	11.0000	+2.326%	11	4,992	-98.455%
2025-11-14	12.0500	12.4400	10.7500	10.7500	-2.715%	79	4,987	-98.419%
2025-11-13	11.0000	11.5900	10.8000	11.0500	+8.867%	356	4,999	-98.462%
2025-11-12	10.1500	10.1500	10.1500	10.1500	+1.196%	1	4,914	-98.325%
2025-11-11	9.7600	10.3000	9.7600	10.0300	+5.579%	9	4,914	-98.305%
2025-11-10	9.9000	10.0400	9.5000	9.5000	-14.875%	13	4,912	-98.211%
2025-11-07	11.6100	12.7700	11.1300	11.1600	+1.918%	960	4,906	-98.477%
2025-11-06	9.5000	10.9500	9.5000	10.9500	+15.506%	76	4,044	-98.447%
2025-11-05	9.0600	9.4800	9.0000	9.4800	+2.376%	6	4,030	-98.207%
2025-11-04	8.7500	9.2600	8.6900	9.2600	+17.962%	18	4,033	-98.164%
2025-11-03	8.0700	8.0700	7.6000	7.8500	-9.562%	56	4,035	-97.834%
2025-10-31	8.0200	8.6800	8.0000	8.6800	-1.364%	94	4,035	-98.041%
2025-10-30	8.5500	8.8000	8.5000	8.8000	+9.453%	5	4,016	-98.068%
2025-10-29	7.5300	8.0800	7.4000	8.0400	-3.481%	64	4,018	-97.886%
2025-10-28	9.4000	9.4000	8.3300	8.3300	-14.739%	27	4,019	-97.959%
2025-10-27	9.3500	9.7700	9.3500	9.7700	-3.267%	52	4,032	-98.260%
2025-10-24	10.4500	10.4500	10.1000	10.1000	-7.339%	43	4,032	-98.317%
2025-10-23	11.4000	11.4000	10.9000	10.9000	-5.628%	7	4,032	-98.440%
2025-10-22	11.7700	11.7700	11.5500	11.5500	+1.762%	6	4,030	-98.528%
2025-10-21	11.7800	11.7800	11.3500	11.3500	+2.715%	43	4,031	-98.502%
2025-10-20	11.5300	11.5300	11.0000	11.0500	-5.556%	122	4,031	-98.462%
2025-10-17	12.0900	12.0900	11.7000	11.7000	-6.400%	7	4,027	-98.547%
2025-10-16	12.3500	12.8200	12.3500	12.5000	-1.961%	42	4,027	-98.640%
2025-10-15	12.3500	12.7500	12.3500	12.7500	-1.163%	11	4,027	-98.667%
2025-10-14	12.4000	12.9000	12.2500	12.9000	+16.216%	18	4,038	-98.682%
2025-10-13	10.7700	11.1000	10.7700	11.1000	-4.310%	2	4,030	-98.468%
2025-10-10	10.1000	11.6000	10.1000	11.6000	+13.725%	338	4,030	-98.534%
2025-10-09	10.0500	10.2000	9.9000	10.2000	-1.639%	160	3,766	-98.333%
2025-10-08	10.2800	10.3700	10.2800	10.3700	-5.727%	2	3,797	-98.361%
2025-10-07	10.9300	11.1500	10.5500	11.0000	-3.084%	40	3,782	-98.455%
2025-10-06	11.2800	11.3500	11.1500	11.3500	+7.075%	10	3,782	-98.502%
2025-10-03	10.4000	10.9000	10.3000	10.6000	+1.435%	14	3,781	-98.396%
2025-10-02	10.5000	10.5000	10.1000	10.4500	-2.336%	15	3,783	-98.373%
2025-10-01	11.0300	11.0300	10.7000	10.7000	+0.469%	163	3,779	-98.411%
2025-09-30	10.6500	10.7000	10.6000	10.6500	-4.054%	34	3,792	-98.404%
2025-09-29	10.8500	11.1000	10.8500	11.1000	-6.723%	3	3,793	-98.468%
2025-09-26	12.4500	12.4500	11.9000	11.9000	-0.833%	8	3,794	-98.571%
2025-09-25	12.9500	12.9500	11.5900	12.0000	-1.235%	261	3,788	-98.583%
2025-09-24	11.8900	12.4500	11.8900	12.1500	+1.674%	102	3,576	-98.601%
2025-09-23	11.0500	12.1000	10.9900	11.9500	+10.037%	57	3,575	-98.577%
2025-09-22	12.0000	12.0000	10.5700	10.8600	-7.179%	126	3,520	-98.435%
2025-09-19	11.7000	11.8500	11.6500	11.7000	-0.426%	118	3,510	-98.547%
2025-09-18	11.9500	11.9500	11.6500	11.7500	-7.843%	104	3,497	-98.553%
2025-09-17	12.5400	13.4500	12.5400	12.7500	+4.082%	71	3,478	-98.667%
2025-09-16	11.5000	12.2500	11.5000	12.2500	+6.987%	49	3,467	-98.612%
2025-09-15	11.8500	11.8500	11.4500	11.4500	+1.059%	127	3,460	-98.515%
2025-09-12	11.6000	11.6000	11.3300	11.3300	-1.478%	68	3,462	-98.500%
2025-09-11	11.2000	11.6000	11.2000	11.5000	-2.790%	123	3,459	-98.522%
2025-09-10	11.3800	11.8500	11.3600	11.8300	-13.015%	285	3,443	-98.563%
2025-09-09	13.5900	13.6800	13.5900	13.6000	+3.030%	14	3,418	-98.750%
2025-09-08	13.6000	13.6000	13.2000	13.2000	-6.383%	42	3,418	-98.712%
2025-09-05	13.8500	14.8800	13.8500	14.1000	+8.462%	59	3,416	-98.794%
2025-09-04	13.0500	13.2000	13.0000	13.0000	-4.692%	142	3,387	-98.692%
2025-09-03	13.4500	13.6700	13.1500	13.6400	-0.073%	356	3,285	-98.754%
2025-09-02	14.4000	14.6000	13.6500	13.6500	+4.198%	120	2,945	-98.755%
2025-08-29	13.2500	13.2500	13.0500	13.1000	+11.017%	100	2,773	-98.702%
2025-08-28	12.1500	12.1500	11.5000	11.8000	-0.422%	118	2,773	-98.559%
2025-08-27	12.0200	12.0200	11.8000	11.8500	-1.250%	42	2,727	-98.565%
2025-08-26	12.2900	12.2900	12.0000	12.0000	-1.800%	4	2,727	-98.583%
2025-08-25	12.5000	12.5000	12.2200	12.2200	-5.124%	17	2,727	-98.609%
2025-08-22	12.9500	13.0000	12.8800	12.8800	-5.294%	70	2,720	-98.680%
2025-08-21	13.4100	13.6000	13.4100	13.6000	-1.091%	15	2,650	-98.750%
2025-08-20	13.7900	14.8300	13.7500	13.7500	+6.342%	370	2,650	-98.764%
2025-08-19	11.9500	13.0900	11.9500	12.9300	+9.576%	290	2,467	-98.685%
2025-08-18	11.8700	12.0500	11.8000	11.8000	-4.453%	142	2,337	-98.559%
2025-08-15	12.4600	12.5500	12.3500	12.3500	+3.956%	191	2,332	-98.623%
2025-08-14	11.8800	11.8800	11.8800	11.8800	-1.000%	8	2,248	-98.569%
2025-08-13	12.1000	12.1000	12.0000	12.0000	+1.266%	2	2,256	-98.583%
2025-08-12	11.9300	11.9300	11.8500	11.8500	-1.496%	106	2,254	-98.565%
2025-08-11	11.7300	12.0300	11.7300	12.0300	-0.166%	87	2,151	-98.587%
2025-08-08	12.4500	12.4500	12.0000	12.0500	-5.118%	151	2,121	-98.589%
2025-08-07	11.7900	12.7000	11.7900	12.7000	+1.034%	14	2,071	-98.661%
2025-08-06	12.9500	13.1300	12.5700	12.5700	-2.934%	69	2,069	-98.648%
2025-08-05	12.8700	13.3000	12.8700	12.9500	+3.270%	5	2,002	-98.687%
2025-08-04	12.5500	12.6400	12.5200	12.5400	-13.814%	15	1,999	-98.644%
2025-08-01	13.9500	14.5500	13.6000	14.5500	+24.359%	33	1,996	-98.832%
2025-07-31	11.7400	11.8000	11.7000	11.7000	-5.721%	96	1,986	-98.547%
2025-07-30	12.3300	12.4100	12.2500	12.4100	-3.047%	128	2,040	-98.630%
2025-07-29	12.0000	12.8000	12.0000	12.8000	+2.811%	85	1,931	-98.672%
2025-07-28	12.6700	12.7100	12.4500	12.4500	-4.598%	85	1,884	-98.635%
2025-07-25	13.0500	13.0500	13.0500	13.0500	-3.118%	9	1,835	-98.697%
2025-07-24	14.0000	14.0000	13.4400	13.4700	-7.866%	9	1,828	-98.738%
2025-07-23	14.7500	15.0000	14.5500	14.6200	-3.498%	67	1,826	-98.837%
2025-07-22	14.9000	16.2500	14.9000	15.1500	+4.699%	139	1,806	-98.878%
2025-07-21	14.6000	14.6000	14.2900	14.4700	-1.832%	33	1,720	-98.825%
2025-07-18	14.5000	14.8000	14.5000	14.7400	+1.655%	18	1,729	-98.847%
2025-07-17	14.9500	14.9500	14.4000	14.5000	-3.333%	76	1,730	-98.828%
2025-07-16	15.0700	15.3000	14.9900	15.0000	-1.639%	156	1,671	-98.867%
2025-07-15	14.8900	15.3900	14.7000	15.2500	-8.188%	217	1,534	-98.885%
2025-07-14	16.9500	16.9500	16.6100	16.6100	-0.420%	5	1,508	-98.977%
2025-07-11	16.6300	16.6800	15.9000	16.6800	-1.302%	47	1,503	-98.981%
2025-07-10	17.2400	17.2400	16.9000	16.9000	-1.744%	30	1,522	-98.994%
2025-07-09	17.5200	17.5200	17.0400	17.2000	-5.182%	66	1,502	-99.012%
2025-07-08	18.2900	18.2900	18.1200	18.1400	-3.098%	6	1,455	-99.063%
2025-07-07	18.7000	18.8500	18.6500	18.7200	+1.574%	44	1,451	-99.092%
2025-07-03	18.4300	18.4400	18.3700	18.4300	-4.110%	17	1,421	-99.078%
2025-07-02	20.2000	20.2000	19.1800	19.2200	-6.699%	17	1,421	-99.116%
2025-07-01	19.9400	21.4100	19.9400	20.6000	+6.736%	72	1,431	-99.175%
2025-06-30	19.6100	19.8100	19.3000	19.3000	-2.918%	29	1,370	-99.119%
2025-06-27	19.7700	19.8800	19.5200	19.8800	-0.699%	9	1,367	-99.145%
2025-06-26	20.4200	20.4700	19.8500	20.0200	-3.191%	49	1,362	-99.151%
2025-06-25	21.2900	21.2900	20.6800	20.6800	-7.472%	88	1,363	-99.178%
2025-06-24	22.7500	22.8400	22.3500	22.3500	-6.758%	590	1,342	-99.239%
2025-06-23	23.8900	23.9700	23.8900	23.9700	-4.082%	6	921	-99.291%
2025-06-20	24.8600	24.9900	24.8600	24.9900	+1.668%	44	921	-99.320%
2025-06-18	24.4400	24.5800	24.4400	24.5800	+2.204%	23	916	-99.308%
2025-06-16	24.9900	24.9900	24.0500	24.0500	-6.128%	25	916	-99.293%
2025-06-13	25.6200	25.6200	25.6200	25.6200	+2.768%	2	916	-99.336%
2025-06-12	25.1300	25.1300	24.9300	24.9300	-1.657%	133	916	-99.318%
2025-06-11	25.1700	25.3500	25.0000	25.3500	-0.197%	17	1,008	-99.329%
2025-06-10	25.9000	25.9800	25.4000	25.4000	-1.741%	132	998	-99.331%
2025-06-09	25.3500	26.0400	25.2900	25.8500	-2.268%	157	904	-99.342%
2025-06-06	26.2300	26.4500	26.1700	26.4500	-0.564%	168	911	-99.357%
2025-06-05	26.7000	26.7000	25.8300	26.6000	-0.524%	151	966	-99.361%
2025-06-04	26.7500	26.8000	26.7400	26.7400	+0.262%	6	1,076	-99.364%
2025-06-03	26.6700	26.6700	26.6700	26.6700	-4.306%	59	1,072	-99.363%
2025-05-29	27.1300	28.0600	26.9000	27.8700	-3.897%	22	1,017	-99.390%
2025-05-28	29.6800	29.6800	29.0000	29.0000	-3.494%	10	1,025	-99.414%
2025-05-27	29.9400	30.0500	29.9400	30.0500	-3.531%	101	1,025	-99.434%
2025-05-22	32.0500	32.0500	31.1500	31.1500	-4.301%	35	1,030	-99.454%
2025-05-21	30.0100	32.5500	30.0100	32.5500	+5.340%	96	1,037	-99.478%
2025-05-20	30.9000	30.9000	30.9000	30.9000	+2.149%	1	1,041	-99.450%
2025-05-19	30.2500	30.2500	30.2500	30.2500	+0.498%	30	1,040	-99.438%
2025-05-16	29.8000	30.1000	29.8000	30.1000	+0.166%	40	1,035	-99.435%
2025-05-15	30.2000	30.2000	29.7500	30.0500	+0.167%	96	1,019	-99.434%
2025-05-14	30.2300	30.2500	29.9500	30.0000	-5.779%	250	960	-99.433%
2025-05-13	32.6500	32.6500	31.8400	31.8400	-13.243%	31	793	-99.466%
2025-05-12	36.7000	36.7000	36.7000	36.7000	-5.412%	27	789	-99.537%
2025-05-08	38.8000	38.8000	38.8000	38.8000	-6.393%	10	789	-99.562%
2025-05-07	41.4500	41.4500	41.4500	41.4500	-0.719%	20	799	-99.590%
2025-05-06	41.7500	41.7500	41.7500	41.7500	+0.967%	25	799	-99.593%
2025-05-01	41.3500	41.3500	41.3500	41.3500	-8.009%	30	824	-99.589%
2025-04-30	46.1500	46.1500	44.9500	44.9500	+1.444%	6	854	-99.622%
2025-04-28	44.0400	45.2900	43.8600	44.3100	-7.726%	29	858	-99.616%
2025-04-23	47.9000	48.0200	47.9000	48.0200	-6.884%	6	861	-99.646%
2025-04-22	51.5700	51.5700	51.5700	51.5700	+4.182%	4	860	-99.670%
2025-04-16	49.5000	49.5000	49.5000	49.5000	+15.898%	5	856	-99.657%
2025-04-15	42.7100	42.7100	42.7100	42.7100	-12.300%	2	856	-99.602%
2025-04-10	48.7000	48.7000	48.7000	48.7000	+1.037%	5	856	-99.651%
2025-04-08	48.2000	48.2000	48.2000	48.2000	-9.738%	1	856	-99.647%
2025-04-07	60.9800	60.9800	53.4000	53.4000	+7.121%	18	856	-99.682%
2025-04-03	49.8500	49.8500	49.8500	49.8500	+22.211%	3	854	-99.659%
2025-03-14	40.7900	40.7900	40.7900	40.7900	-13.305%	2	854	-99.583%
2025-03-11	47.0500	47.0500	47.0500	47.0500	+8.211%	50	854	-99.639%
2025-03-05	43.4800	43.4800	43.4800	43.4800	-3.869%	5	904	-99.609%
2025-03-04	45.2300	45.2300	45.2300	45.2300	+11.185%	3	909	-99.624%
2025-03-03	40.6800	40.6800	40.6800	40.6800	+7.477%	5	909	-99.582%
2025-02-25	38.4500	38.4500	37.8500	37.8500	+10.189%	4	899	-99.551%
2025-02-24	34.3500	34.3500	34.3500	34.3500	+5.530%	3	899	-99.505%
2025-02-21	32.3000	32.5500	32.1000	32.5500	+2.358%	10	899	-99.478%
2025-02-20	32.8000	32.8000	31.8000	31.8000	-0.780%	4	895	-99.465%
2025-02-19	32.2000	33.0500	32.0500	32.0500	0.000%	24	896	-99.470%
2025-02-18	31.9000	32.0500	31.9000	32.0500	-6.149%	225	877	-99.470%
2025-02-14	33.8000	34.1500	33.8000	34.1500	-2.873%	10	875	-99.502%
2025-02-10	35.1900	35.1900	35.1600	35.1600	-6.861%	2	875	-99.516%
2025-02-06	38.6500	38.7500	37.7500	37.7500	-13.517%	290	875	-99.550%
2025-02-03	45.5900	45.5900	43.6500	43.6500	+6.593%	12	739	-99.611%
2025-01-29	40.4900	41.6100	40.4900	40.9500	+8.305%	19	731	-99.585%
2025-01-28	37.8400	37.8400	37.8100	37.8100	+23.522%	18	730	-99.550%
2025-01-24	30.6100	30.6100	30.6100	30.6100	+4.116%	2	730	-99.445%
2025-01-22	29.4000	29.4000	29.4000	29.4000	-10.502%	1	729	-99.422%
2025-01-17	33.2900	33.2900	32.4700	32.8500	-2.897%	914	665	-99.482%
2025-01-16	33.8300	33.8300	33.8300	33.8300	-1.226%	2	665	-99.497%
2025-01-15	34.7500	34.7500	34.2500	34.2500	-4.861%	30	663	-99.504%
2025-01-14	35.8500	36.0000	35.8500	36.0000	+0.982%	102	643	-99.528%
2025-01-13	35.6500	35.6500	35.6500	35.6500	+9.322%	22	541	-99.523%
2025-01-07	29.7200	32.6100	29.7200	32.6100	+10.430%	6	519	-99.479%
2025-01-06	29.5300	29.5300	29.5300	29.5300	-5.955%	1	523	-99.424%
2025-01-03	31.4000	31.4000	31.4000	31.4000	-12.168%	60	523	-99.459%
2024-12-13	35.7500	35.7500	35.7500	35.7500	+3.473%	2	553	-99.524%
2024-12-11	34.5500	34.5500	34.5500	34.5500	-2.263%	30	553	-99.508%
2024-12-10	34.5800	35.3500	34.5800	35.3500	+4.032%	4	523	-99.519%
2024-12-09	33.9800	33.9800	33.9800	33.9800	+9.436%	5	520	-99.500%
2024-12-04	31.0500	31.0500	31.0500	31.0500	-10.955%	1	515	-99.452%
2024-11-27	34.8800	34.8800	34.8700	34.8700	+3.166%	14	516	-99.512%
2024-11-22	32.7000	33.9500	32.7000	33.8000	+2.798%	338	516	-99.497%
2024-11-21	33.0000	33.0000	32.7500	32.8800	+1.014%	22	350	-99.483%
2024-11-20	32.5500	32.5500	32.5500	32.5500	+2.520%	10	350	-99.478%
2024-11-19	33.4500	33.4500	31.7500	31.7500	-9.234%	63	340	-99.465%
2024-11-18	34.9800	34.9800	34.9800	34.9800	+4.762%	10	277	-99.514%
2024-11-15	33.4000	33.4000	33.3900	33.3900	+5.498%	20	277	-99.491%
2024-11-13	30.9800	31.9500	30.9800	31.6500	+0.317%	227	267	-99.463%
2024-11-12	31.4000	31.5500	31.2000	31.5500	+0.799%	32	44	-99.461%
2024-11-08	31.1500	31.3000	31.1500	31.3000	+0.482%	4	20	-99.457%
2024-11-07	31.2400	31.4000	31.1500	31.1500	-3.411%	4	20	-99.454%