Dark

NVDA20260918P150
NVDA Sep 18 2026 150.00 Put (NVDA260918P00150000)
option OPRA

EOD

Aug 14, 2026

0.2300-8.000%(-0.0200)834

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2300	0.2400	0.1900	0.2300	-8.000%	834	36,710	0.000%
2026-08-13	0.2700	0.2700	0.2400	0.2500	-7.407%	38	37,198	-8.000%
2026-08-12	0.2800	0.2800	0.2500	0.2700	-6.897%	97	37,204	-14.815%
2026-08-11	0.2800	0.3100	0.2700	0.2900	-6.452%	218	37,221	-20.690%
2026-08-10	0.3200	0.3400	0.2800	0.3100	-3.125%	257	37,264	-25.806%
2026-08-07	0.3300	0.3500	0.3200	0.3200	-20.000%	3,525	37,374	-28.125%
2026-08-06	0.4000	0.4100	0.3700	0.4000	+2.564%	234	35,439	-42.500%
2026-08-05	0.4200	0.4200	0.3700	0.3900	-20.408%	693	35,489	-41.026%
2026-08-04	0.7200	0.7200	0.4700	0.4900	-18.333%	310	35,372	-53.061%
2026-08-03	1.2000	1.2000	0.5400	0.6000	-34.783%	1,869	35,440	-61.667%
2026-07-31	1.0800	1.2500	0.9000	0.9200	-26.400%	2,333	36,084	-75.000%
2026-07-30	1.5300	1.5900	1.2100	1.2500	-30.556%	815	37,445	-81.600%
2026-07-29	1.3700	1.8000	1.3400	1.8000	+36.364%	739	37,824	-87.222%
2026-07-28	1.5500	1.6200	1.2500	1.3200	-8.333%	943	38,180	-82.576%
2026-07-27	1.2000	1.6700	1.1900	1.4400	+32.110%	608	38,801	-84.028%
2026-07-24	1.0900	1.1300	0.8500	1.0900	-1.802%	4,308	38,596	-78.899%
2026-07-23	1.0000	1.1300	0.9400	1.1100	+26.136%	217	41,301	-79.279%
2026-07-22	1.0600	1.1000	0.8000	0.8800	-11.111%	171	41,256	-73.864%
2026-07-21	1.0800	1.2000	0.9900	0.9900	-21.429%	283	41,177	-76.768%
2026-07-20	1.2200	1.2800	1.1300	1.2600	-11.268%	1,126	41,228	-81.746%
2026-07-17	1.4000	1.6500	1.2500	1.4200	+22.414%	753	41,034	-83.803%
2026-07-16	0.9900	1.1800	0.9900	1.1600	+22.105%	708	41,033	-80.172%
2026-07-15	1.0000	1.1600	0.9500	0.9500	-8.654%	509	41,029	-75.789%
2026-07-14	1.1000	1.2100	0.9500	1.0400	-18.750%	582	41,106	-77.885%
2026-07-13	1.1500	1.3200	1.1000	1.2800	+17.431%	6,711	41,222	-82.031%
2026-07-10	1.3400	1.3400	1.0700	1.0900	-16.154%	941	38,407	-78.899%
2026-07-09	1.5200	1.7400	1.3000	1.3000	-10.959%	570	38,507	-82.308%
2026-07-08	1.7100	1.7900	1.4200	1.4600	-21.505%	248	38,439	-84.247%
2026-07-07	2.0300	2.1500	1.6400	1.8600	+3.333%	2,215	38,431	-87.634%
2026-07-06	2.0700	2.0700	1.6900	1.8000	-14.286%	191	38,838	-87.222%
2026-07-02	1.7500	2.3200	1.6000	2.1000	+14.754%	169	38,796	-89.048%
2026-07-01	2.1500	2.1500	1.6900	1.8300	+10.909%	171	38,796	-87.432%
2026-06-30	1.8700	1.8700	1.6300	1.6500	-15.385%	2,236	38,704	-86.061%
2026-06-29	2.1000	2.3100	1.8400	1.9500	-9.722%	4,269	38,852	-88.205%
2026-06-26	2.4400	2.5500	1.8700	2.1600	+0.465%	1,639	34,825	-89.352%
2026-06-25	1.8500	2.5000	1.8500	2.1500	+6.436%	573	35,178	-89.302%
2026-06-24	1.7400	2.0600	1.6200	2.0200	+16.092%	350	35,334	-88.614%
2026-06-23	1.7600	1.8500	1.5900	1.7400	+25.180%	2,097	35,344	-86.782%
2026-06-22	1.4300	1.4300	1.2600	1.3900	-4.138%	389	35,725	-83.453%
2026-06-18	1.5500	1.5800	1.4100	1.4500	-19.890%	176	35,376	-84.138%
2026-06-17	1.5300	1.8800	1.5000	1.8100	+13.836%	1,232	35,376	-87.293%
2026-06-16	1.5700	1.6400	1.4600	1.5900	+4.605%	719	35,376	-85.535%
2026-06-15	1.6500	1.6800	1.4600	1.5200	-27.962%	769	36,045	-84.868%
2026-06-12	2.2400	2.3500	2.1100	2.1100	-8.261%	229	36,045	-89.100%
2026-06-11	2.7500	2.8500	2.3000	2.3000	-20.690%	479	36,045	-90.000%
2026-06-10	2.4500	2.9800	2.3400	2.9000	+24.464%	1,137	36,284	-92.069%
2026-06-09	2.0900	3.0000	2.0500	2.3300	+4.955%	165	35,940	-90.129%
2026-06-08	2.2300	2.3800	2.1200	2.2200	-13.953%	1,642	35,969	-89.640%
2026-06-05	1.8500	2.7000	1.8500	2.5800	+66.452%	311	35,746	-91.085%
2026-06-04	1.9700	1.9800	1.5500	1.5500	-20.918%	211	35,760	-85.161%
2026-06-03	1.8200	2.0200	1.8200	1.9600	+15.976%	282	35,786	-88.265%
2026-06-02	1.5100	1.7200	1.4800	1.6900	+3.049%	393	35,754	-86.391%
2026-06-01	1.9500	1.9500	1.5700	1.6400	-28.384%	3,608	35,803	-85.976%
2026-05-29	2.0100	2.2900	1.8400	2.2900	+16.244%	208	38,659	-89.956%
2026-05-28	2.0400	2.0900	1.9100	1.9700	-4.831%	1,044	38,715	-88.325%
2026-05-27	2.3000	2.4500	2.0700	2.0700	-3.271%	359	38,358	-88.889%
2026-05-26	2.0800	2.2400	1.9800	2.1400	+1.422%	104	38,583	-89.252%
2026-05-22	1.9000	2.1100	1.8800	2.1100	+10.471%	358	38,556	-89.100%
2026-05-21	1.8300	2.0600	1.7000	1.9100	-1.036%	299	38,388	-87.958%
2026-05-20	2.0600	2.2000	1.8000	1.9300	-11.468%	246	38,388	-88.083%
2026-05-19	2.3000	2.3000	2.0300	2.1800	-2.679%	829	38,044	-89.450%
2026-05-18	2.3000	2.5100	2.2400	2.2400	-2.609%	612	38,044	-89.732%
2026-05-15	2.1100	2.3600	2.1100	2.3000	+17.949%	32	38,044	-90.000%
2026-05-14	2.0500	2.1100	1.9300	1.9500	-10.550%	593	37,986	-88.205%
2026-05-13	2.2500	2.3900	2.1500	2.1800	-10.288%	210	38,037	-89.450%
2026-05-12	2.4400	2.6200	2.2300	2.4300	+1.250%	51	38,037	-90.535%
2026-05-11	2.7500	2.7500	2.3500	2.4000	-10.112%	110	38,037	-90.417%
2026-05-08	2.8800	2.8800	2.6300	2.6700	-7.931%	250	38,030	-91.386%
2026-05-07	3.3000	3.3300	2.9000	2.9000	-10.769%	3,069	38,231	-92.069%
2026-05-06	3.8100	3.8500	3.2500	3.2500	-21.875%	444	38,904	-92.923%
2026-05-05	3.8000	4.1600	3.6800	4.1600	+7.494%	1,018	38,659	-94.471%
2026-05-04	4.1300	4.5500	3.8400	3.8700	-6.522%	1,474	39,506	-94.057%
2026-05-01	4.1200	4.5200	4.1000	4.1400	-1.896%	290	39,299	-94.444%
2026-04-30	3.6300	4.5000	3.6300	4.2200	+15.934%	4,627	39,299	-94.550%
2026-04-29	3.2500	3.6500	3.2000	3.6400	+13.750%	58	35,070	-93.681%
2026-04-28	3.4500	3.7200	3.1500	3.2000	+3.226%	1,603	35,091	-92.813%
2026-04-27	3.5000	3.5600	3.0000	3.1000	-11.429%	952	35,413	-92.581%
2026-04-24	4.3000	4.3000	3.4300	3.5000	-20.635%	975	35,350	-93.429%
2026-04-23	4.0400	4.5200	3.8600	4.4100	+10.250%	403	35,743	-94.785%
2026-04-22	4.0000	4.2000	3.9000	4.0000	-3.382%	281	35,671	-94.250%
2026-04-21	4.0500	4.2600	4.0300	4.1400	+0.485%	144	35,577	-94.444%
2026-04-20	4.1500	4.3000	4.1000	4.1200	+2.233%	79	35,577	-94.417%
2026-04-17	4.3500	4.3500	3.9000	4.0300	-9.234%	5,932	35,578	-94.293%
2026-04-16	4.3900	4.6500	4.3000	4.4400	+1.370%	3,610	37,371	-94.820%
2026-04-15	4.2500	4.5000	4.1100	4.3800	-4.989%	1,531	36,703	-94.749%
2026-04-14	5.3000	5.3000	4.5500	4.6100	-17.679%	650	37,110	-95.011%
2026-04-13	5.9600	6.0500	5.5100	5.6000	-3.448%	105	37,185	-95.893%
2026-04-10	6.0000	6.0000	5.4400	5.8000	-6.902%	2,448	37,159	-96.034%
2026-04-09	6.8200	6.8200	6.2300	6.2300	-8.517%	1,941	37,643	-96.308%
2026-04-08	6.6500	6.9500	6.1500	6.8100	-14.875%	1,750	38,588	-96.623%
2026-04-07	8.2200	8.9000	8.0000	8.0000	-3.614%	104	39,626	-97.125%
2026-04-06	8.2500	8.5000	8.1700	8.3000	-1.542%	320	39,609	-97.229%
2026-04-02	10.0000	10.0000	8.4300	8.4300	-5.281%	2,250	39,415	-97.272%
2026-04-01	8.7500	9.0500	8.1500	8.9000	-2.198%	649	39,415	-97.416%
2026-03-31	11.2800	11.2800	9.0300	9.1000	-23.207%	535	39,352	-97.473%
2026-03-30	11.2000	12.3000	11.0000	11.8500	+0.851%	3,792	39,224	-98.059%
2026-03-27	11.1900	11.9000	10.9500	11.7500	+9.302%	2,035	36,684	-98.043%
2026-03-26	9.2900	10.7500	9.1000	10.7500	+26.026%	633	34,960	-97.860%
2026-03-25	8.5500	8.8200	8.0000	8.5300	-9.062%	525	34,655	-97.304%
2026-03-24	9.3000	9.5500	9.0600	9.3800	+3.077%	4,756	34,527	-97.548%
2026-03-23	9.3900	9.8000	8.7500	9.1000	-14.151%	688	31,841	-97.473%
2026-03-20	9.2500	11.0000	9.2500	10.6000	+14.224%	812	31,573	-97.830%
2026-03-19	9.8000	10.0400	8.9000	9.2800	+4.859%	304	31,452	-97.522%
2026-03-18	8.5000	8.8500	8.3500	8.8500	+1.959%	1,731	31,346	-97.401%
2026-03-17	8.4500	8.7500	8.3500	8.6800	-5.137%	5,195	30,873	-97.350%
2026-03-16	8.9600	9.1500	8.1000	9.1500	-8.225%	376	29,429	-97.486%
2026-03-13	8.9200	10.1500	8.8500	9.9700	+3.209%	1,261	29,195	-97.693%
2026-03-12	9.0000	9.7500	9.0000	9.6600	+10.907%	4,306	29,361	-97.619%
2026-03-11	8.5000	8.8600	8.3800	8.7100	-2.682%	137	29,372	-97.359%
2026-03-10	9.2800	9.2900	8.5400	8.9500	-5.789%	106	29,315	-97.430%
2026-03-09	11.8700	12.2000	9.5000	9.5000	-18.103%	739	29,343	-97.579%
2026-03-06	10.7000	11.9000	9.7500	11.6000	+18.974%	1,190	29,359	-98.017%
2026-03-05	10.0600	10.9900	9.7500	9.7500	-2.402%	74	29,097	-97.641%
2026-03-04	9.9500	9.9900	9.4000	9.9900	-4.402%	239	29,132	-97.698%
2026-03-03	10.8700	11.4500	10.3000	10.4500	+7.179%	118	29,024	-97.799%
2026-03-02	12.0000	12.0000	9.6000	9.7500	-16.309%	209	29,010	-97.641%
2026-02-27	10.5500	11.6500	10.1500	11.6500	+20.725%	887	28,927	-98.026%
2026-02-26	8.0000	9.7500	8.0000	9.6500	+25.325%	1,152	28,901	-97.617%
2026-02-25	8.2500	8.4500	7.6500	7.7000	-10.880%	154	28,879	-97.013%
2026-02-24	9.6000	9.8700	8.5000	8.6400	-5.574%	133	28,879	-97.338%
2026-02-23	9.2700	9.5000	8.8700	9.1500	-4.188%	2,071	28,817	-97.486%
2026-02-20	9.5000	9.6000	9.1000	9.5500	-6.373%	45	27,150	-97.592%
2026-02-19	10.0300	10.2300	9.6000	10.2000	+5.699%	27	27,151	-97.745%
2026-02-18	9.5600	9.8000	9.0000	9.6500	-4.738%	85	27,145	-97.617%
2026-02-17	11.1500	11.7500	9.9000	10.1300	-6.204%	735	27,153	-97.730%
2026-02-13	10.5000	11.3000	10.2100	10.8000	+2.857%	439	26,371	-97.870%
2026-02-12	9.1000	10.5000	9.1000	10.5000	+12.903%	474	26,371	-97.810%
2026-02-11	8.8800	9.3000	8.8800	9.3000	-2.002%	49	26,011	-97.527%
2026-02-10	9.5000	9.6500	9.2500	9.4900	-0.105%	780	26,007	-97.576%
2026-02-09	10.8000	10.8000	9.0000	9.5000	-9.524%	769	25,293	-97.579%
2026-02-06	12.3000	12.3000	10.3100	10.5000	-23.469%	1,110	25,417	-97.810%
2026-02-05	12.7400	13.7200	12.3000	13.7200	+9.323%	779	25,382	-98.324%
2026-02-04	11.7000	13.6000	11.7000	12.5500	+8.190%	2,066	25,066	-98.167%
2026-02-03	10.1800	12.1000	10.1800	11.6000	+14.851%	73	24,339	-98.017%
2026-02-02	10.0500	10.4300	9.2800	10.1000	+8.137%	103	24,313	-97.723%
2026-01-30	9.2000	9.7000	8.9000	9.3400	+1.632%	177	24,261	-97.537%
2026-01-29	8.8500	10.3500	8.7700	9.1900	+0.878%	387	24,233	-97.497%
2026-01-28	9.0000	9.1100	8.9000	9.1100	-1.514%	77	24,268	-97.475%
2026-01-27	9.6000	9.6000	9.1100	9.2500	-5.419%	277	24,229	-97.514%
2026-01-26	9.6800	9.8500	9.5500	9.7800	+0.411%	458	24,019	-97.648%
2026-01-23	9.8500	9.8500	9.4900	9.7400	-4.039%	1,303	23,581	-97.639%
2026-01-22	9.8000	10.3000	9.8000	10.1500	-0.490%	1,381	23,141	-97.734%
2026-01-21	11.4400	11.4500	9.9500	10.2000	-15.000%	907	22,720	-97.745%
2026-01-20	10.8000	12.0000	10.8000	12.0000	+21.212%	112	21,870	-98.083%
2026-01-16	9.3500	9.9000	9.3500	9.9000	+3.556%	627	21,652	-97.677%
2026-01-15	9.3500	9.6000	9.3300	9.5600	-9.555%	36	21,652	-97.594%
2026-01-14	10.7000	11.0500	10.5000	10.5700	+4.653%	235	21,655	-97.824%
2026-01-13	10.2000	10.2000	9.5000	10.1000	+2.020%	1,116	21,442	-97.723%
2026-01-12	10.6500	10.6500	9.6000	9.9000	-3.790%	284	20,368	-97.677%
2026-01-09	10.8000	10.8000	10.1000	10.2900	-5.336%	43	20,105	-97.765%
2026-01-08	9.9500	10.9500	9.9500	10.8700	+9.137%	570	20,086	-97.884%
2026-01-07	9.7000	9.9600	9.5500	9.9600	-3.301%	57	20,054	-97.691%
2026-01-06	10.0000	10.3000	9.7000	10.3000	-4.718%	50	20,047	-97.767%
2026-01-05	9.8000	10.9000	9.6700	10.8100	+4.243%	92	20,066	-97.872%
2026-01-02	9.9000	10.7000	9.9000	10.3700	-3.981%	19	20,059	-97.782%
2025-12-31	10.3000	10.8000	10.0000	10.8000	+3.547%	1,227	19,436	-97.870%
2025-12-30	10.6000	10.6000	10.2200	10.4300	-1.137%	388	19,436	-97.795%
2025-12-29	10.6500	10.9600	10.5500	10.5500	+8.205%	216	19,418	-97.820%
2025-12-26	9.9500	10.0000	9.6300	9.7500	-4.785%	15	19,320	-97.641%
2025-12-24	10.2000	10.5200	10.2000	10.2400	+0.887%	213	19,113	-97.754%
2025-12-23	10.7500	10.7500	10.1500	10.1500	-8.145%	4	19,113	-97.734%
2025-12-22	11.0300	11.1300	10.9000	11.0500	-5.957%	19	19,114	-97.919%
2025-12-19	12.4000	12.4000	11.5000	11.7500	-10.985%	819	19,124	-98.043%
2025-12-18	13.6100	13.6100	12.8000	13.2000	-6.117%	149	19,897	-98.258%
2025-12-17	13.2000	14.5500	13.2000	14.0600	+12.032%	923	19,787	-98.364%
2025-12-16	13.2900	13.3600	12.4600	12.5500	-4.198%	1,861	19,014	-98.167%
2025-12-15	12.8500	13.1000	12.6500	13.1000	-4.727%	772	17,615	-98.244%
2025-12-12	12.4700	13.9000	12.4700	13.7500	+9.912%	52	17,049	-98.327%
2025-12-11	13.2600	13.6600	12.5000	12.5100	+3.904%	15	17,028	-98.161%
2025-12-10	12.5200	12.6500	12.0400	12.0400	-0.166%	39	17,023	-98.090%
2025-12-09	12.1300	12.2500	11.8900	12.0600	-1.631%	64	17,018	-98.093%
2025-12-08	11.9000	12.3500	11.7500	12.2600	-3.083%	528	17,025	-98.124%
2025-12-05	12.2000	12.9900	12.2000	12.6500	+0.158%	132	17,208	-98.182%
2025-12-04	12.8500	13.1000	12.3500	12.6300	-4.391%	372	17,211	-98.179%
2025-12-03	13.0000	13.2500	12.7400	13.2100	+3.527%	88	17,176	-98.259%
2025-12-02	12.4200	13.0000	11.8000	12.7600	-3.333%	1,292	17,240	-98.197%
2025-12-01	14.3500	14.3500	13.0200	13.2000	-4.209%	1,821	17,782	-98.258%
2025-11-28	13.4400	13.8700	13.4400	13.7800	+2.836%	82	16,406	-98.331%
2025-11-26	13.1900	13.6400	12.9000	13.4000	-4.422%	3,583	15,849	-98.284%
2025-11-25	15.1000	16.5000	14.0000	14.0200	+7.433%	6,600	15,849	-98.359%
2025-11-24	14.6000	14.8000	13.0000	13.0500	-9.059%	139	15,010	-98.238%
2025-11-21	14.4000	16.5000	13.1500	14.3500	-1.307%	301	14,987	-98.397%
2025-11-20	10.1700	14.6500	10.1700	14.5400	+16.600%	1,057	14,857	-98.418%
2025-11-19	12.9100	13.2000	12.0000	12.4700	-8.511%	1,264	15,062	-98.156%
2025-11-18	13.3600	14.1500	13.0000	13.6300	+10.364%	729	14,746	-98.313%
2025-11-17	12.2200	12.9200	12.2200	12.3500	+2.575%	774	14,885	-98.138%
2025-11-14	13.5500	14.2000	11.8600	12.0400	-5.047%	130	14,086	-98.090%
2025-11-13	12.3500	13.2000	12.3500	12.6800	+12.212%	539	14,081	-98.186%
2025-11-12	11.9500	11.9500	11.3000	11.3000	-3.004%	61	13,570	-97.965%
2025-11-11	11.3600	11.8500	11.2500	11.6500	+11.377%	161	13,539	-98.026%
2025-11-10	11.3500	11.4000	10.4600	10.4600	-17.312%	54	13,490	-97.801%
2025-11-07	13.5500	14.8000	12.6500	12.6500	+0.877%	5,054	13,508	-98.182%
2025-11-06	11.0500	12.7000	10.9900	12.5400	+13.896%	628	9,537	-98.166%
2025-11-05	10.6300	11.0100	10.0000	11.0100	+4.857%	330	9,186	-97.911%
2025-11-04	10.1500	10.6000	10.0000	10.5000	+15.258%	51	8,936	-97.810%
2025-11-03	9.0500	9.1500	8.6900	9.1100	-6.082%	103	8,912	-97.475%
2025-10-31	9.0500	9.9000	9.0500	9.7000	-2.020%	62	8,912	-97.629%
2025-10-30	9.2700	10.0300	9.2700	9.9000	+7.609%	53	8,874	-97.677%
2025-10-29	8.5500	9.3400	8.3200	9.2000	-4.167%	646	8,874	-97.500%
2025-10-28	10.5000	10.8200	9.6000	9.6000	-13.122%	203	8,927	-97.604%
2025-10-27	10.7500	11.2900	10.7500	11.0500	-5.475%	101	8,882	-97.919%
2025-10-24	11.9500	12.0500	11.5500	11.6900	-6.853%	50	8,882	-98.033%
2025-10-23	13.0700	13.0700	12.5000	12.5500	-6.691%	81	8,895	-98.167%
2025-10-22	13.5000	13.5000	13.2000	13.4500	+3.861%	24	8,876	-98.290%
2025-10-21	13.4700	13.4800	12.8500	12.9500	+0.778%	2,830	8,836	-98.224%
2025-10-20	13.0500	13.1000	12.5400	12.8500	-1.908%	108	7,148	-98.210%
2025-10-17	14.0000	14.0000	13.1000	13.1000	-8.456%	45	7,141	-98.244%
2025-10-16	14.1500	14.5500	13.8500	14.3100	-1.310%	72	7,138	-98.393%
2025-10-15	13.8500	15.0000	13.8500	14.5000	+0.555%	239	7,088	-98.414%
2025-10-14	14.5000	14.6500	13.8000	14.4200	+12.218%	653	7,021	-98.405%
2025-10-13	12.5600	12.8500	12.1500	12.8500	-6.884%	91	7,001	-98.210%
2025-10-10	11.5900	13.8000	11.3200	13.8000	+18.455%	62	6,999	-98.333%
2025-10-09	11.5000	11.7200	11.1500	11.6500	-1.688%	103	6,983	-98.026%
2025-10-08	12.1200	12.1400	11.6500	11.8500	-5.952%	105	7,014	-98.059%
2025-10-07	12.4100	12.8000	12.0300	12.6000	-0.787%	58	7,031	-98.175%
2025-10-06	12.4000	12.8000	12.3100	12.7000	+7.536%	32	7,031	-98.189%
2025-10-03	11.6000	11.8100	11.5500	11.8100	-0.338%	684	7,016	-98.052%
2025-10-02	11.7000	12.0000	11.5000	11.8500	-4.049%	135	6,989	-98.059%
2025-10-01	12.5100	12.5500	12.0500	12.3500	+2.066%	232	6,975	-98.138%
2025-09-30	12.0000	12.3700	12.0000	12.1000	-5.616%	201	7,130	-98.099%
2025-09-29	12.5500	12.8500	12.3000	12.8200	-5.387%	84	7,128	-98.206%
2025-09-26	13.8500	14.2000	13.5500	13.5500	-1.455%	135	7,069	-98.303%
2025-09-25	14.4000	14.4000	13.1000	13.7500	-0.722%	296	6,961	-98.327%
2025-09-24	13.7100	14.3000	13.4500	13.8500	+1.095%	816	6,761	-98.339%
2025-09-23	12.5500	13.7000	12.5500	13.7000	+10.040%	275	6,060	-98.321%
2025-09-22	13.6000	13.6500	12.0900	12.4500	-7.778%	82	5,799	-98.153%
2025-09-19	13.3000	13.5500	13.0000	13.5000	+1.124%	88	5,779	-98.296%
2025-09-18	13.7000	13.8500	13.3500	13.3500	-9.184%	338	5,728	-98.277%
2025-09-17	14.4200	15.2800	14.4200	14.7000	+6.137%	572	5,641	-98.435%
2025-09-16	13.4000	13.9500	13.3500	13.8500	+5.323%	58	5,526	-98.339%
2025-09-15	13.6500	13.6500	13.0000	13.1500	+0.998%	185	5,535	-98.251%
2025-09-12	13.2000	13.2000	12.8500	13.0200	-0.989%	71	5,515	-98.233%
2025-09-11	13.1000	13.2000	12.8000	13.1500	-4.224%	2,015	5,496	-98.251%
2025-09-10	13.4400	13.7300	12.8000	13.7300	-6.789%	106	4,267	-98.325%
2025-09-09	15.4400	15.4400	14.7300	14.7300	-3.092%	39	4,275	-98.439%
2025-09-08	15.2200	15.2800	14.7900	15.2000	-5.000%	1,100	4,251	-98.487%
2025-09-05	15.6000	16.8500	15.6000	16.0000	+7.023%	259	3,962	-98.563%
2025-09-04	15.2000	15.2000	14.8500	14.9500	-4.105%	9	3,783	-98.462%
2025-09-03	15.2500	15.7400	14.9000	15.5900	+1.431%	441	3,778	-98.525%
2025-09-02	16.3300	16.6300	15.3700	15.3700	+3.851%	218	3,551	-98.504%
2025-08-29	13.9500	15.1800	13.9500	14.8000	+12.719%	144	3,484	-98.446%
2025-08-28	13.0000	14.2500	12.5700	13.1300	-2.379%	86	3,484	-98.248%
2025-08-27	13.6600	13.6600	13.3000	13.4500	-1.248%	60	3,441	-98.290%
2025-08-26	14.0000	14.0000	13.5700	13.6200	-1.661%	24	3,420	-98.311%
2025-08-25	14.6000	14.6000	13.5900	13.8500	-5.461%	47	3,422	-98.339%
2025-08-22	15.8000	15.8000	14.5500	14.6500	-4.560%	80	3,404	-98.430%
2025-08-21	14.9600	15.3900	14.9600	15.3500	+0.656%	62	3,334	-98.502%
2025-08-20	15.2000	16.8000	15.1800	15.2500	+4.524%	282	3,319	-98.492%
2025-08-19	13.5500	14.6500	13.5500	14.5900	+8.074%	51	3,158	-98.424%
2025-08-18	13.4500	13.5000	13.4500	13.5000	-3.226%	12	3,140	-98.296%
2025-08-15	13.8000	14.2000	13.8000	13.9500	+3.333%	191	3,143	-98.351%
2025-08-14	13.6500	13.6500	13.5000	13.5000	-1.818%	5	3,009	-98.296%
2025-08-13	13.7000	14.0500	13.5900	13.7500	+3.383%	7	3,005	-98.327%
2025-08-12	13.8700	13.8700	13.2500	13.3000	-0.968%	106	3,005	-98.271%
2025-08-11	13.5500	13.5500	13.2200	13.4300	-0.886%	7	2,903	-98.287%
2025-08-08	14.0500	14.0500	13.4000	13.5500	-4.846%	334	2,901	-98.303%
2025-08-07	13.5000	14.2500	13.1400	14.2400	+1.065%	441	2,836	-98.385%
2025-08-06	14.6000	14.7500	14.0900	14.0900	-4.345%	94	2,643	-98.368%
2025-08-05	14.1000	14.7300	14.0700	14.7300	+3.079%	631	2,571	-98.439%
2025-08-04	14.8500	14.8500	14.1200	14.2900	-10.966%	9	2,308	-98.390%
2025-08-01	15.6000	16.2500	15.2200	16.0500	+12.081%	82	2,314	-98.567%
2025-07-31	13.1300	14.8000	13.1300	14.3200	+3.022%	52	2,265	-98.394%
2025-07-30	13.9500	14.0000	13.8500	13.9000	-4.138%	243	2,259	-98.345%
2025-07-29	13.6500	14.5500	13.5000	14.5000	+3.571%	296	2,197	-98.414%
2025-07-28	14.4300	14.4300	14.0000	14.0000	-6.040%	131	2,089	-98.357%
2025-07-25	15.0000	15.0000	14.6100	14.9000	-1.974%	507	2,054	-98.456%
2025-07-24	15.4500	15.7000	15.1500	15.2000	-5.590%	108	1,754	-98.487%
2025-07-23	16.3500	16.8500	16.1000	16.1000	-5.793%	251	1,755	-98.571%
2025-07-22	17.0000	17.5700	16.9000	17.0900	+4.975%	198	1,909	-98.654%
2025-07-21	16.3700	16.3700	15.9700	16.2800	-1.333%	59	1,828	-98.587%
2025-07-18	16.0200	16.5000	16.0200	16.5000	+2.167%	34	1,816	-98.606%
2025-07-17	16.7000	16.7000	16.0800	16.1500	-4.040%	127	1,820	-98.576%
2025-07-16	16.7000	17.2500	16.7000	16.8300	-1.000%	180	1,807	-98.633%
2025-07-15	16.7000	17.2000	16.5600	17.0000	-8.602%	304	1,653	-98.647%
2025-07-14	18.7500	19.3900	18.4000	18.6000	-0.535%	12	1,565	-98.763%
2025-07-11	18.6000	18.7000	17.9500	18.7000	-1.319%	30	1,563	-98.770%
2025-07-10	19.0000	19.4200	18.8800	18.9500	-1.558%	23	1,558	-98.786%
2025-07-09	19.4100	19.4100	19.0100	19.2500	-5.032%	223	1,667	-98.805%
2025-07-08	20.7100	20.7100	20.2600	20.2700	-3.751%	75	1,456	-98.865%
2025-07-07	20.7500	21.1500	20.7500	21.0600	+1.739%	44	1,449	-98.908%
2025-07-03	20.8200	20.8200	20.6500	20.7000	-4.078%	23	1,406	-98.889%
2025-07-02	22.7500	22.7500	21.4600	21.5800	-6.499%	124	1,406	-98.934%
2025-07-01	21.9000	23.7900	21.9000	23.0800	+6.605%	31	1,343	-99.003%
2025-06-30	22.2500	22.2500	21.6500	21.6500	-2.125%	39	1,338	-98.938%
2025-06-27	21.8700	22.4000	21.6300	22.1200	-1.470%	50	1,349	-98.960%
2025-06-26	22.5500	22.7500	22.3300	22.4500	-3.149%	86	1,320	-98.976%
2025-06-25	23.8500	23.8600	23.1500	23.1800	-6.908%	333	1,248	-99.008%
2025-06-24	25.1900	25.3000	24.9000	24.9000	-6.637%	240	1,169	-99.076%
2025-06-23	27.5500	27.5500	26.6700	26.6700	-5.258%	77	1,066	-99.138%
2025-06-20	28.1500	28.1500	28.1500	28.1500	+3.569%	100	1,035	-99.183%
2025-06-16	27.4000	27.4000	27.0700	27.1800	-3.102%	15	1,035	-99.154%
2025-06-11	27.6500	28.0700	27.6500	28.0500	-2.265%	88	1,029	-99.180%
2025-06-10	28.5500	28.7000	28.4500	28.7000	+0.350%	119	996	-99.199%
2025-06-09	28.4300	28.8100	28.4300	28.6000	-2.055%	91	933	-99.196%
2025-06-06	28.7900	29.2000	28.7900	29.2000	+1.073%	112	876	-99.212%
2025-06-05	29.1600	29.1600	28.8900	28.8900	-3.119%	10	836	-99.204%
2025-06-04	29.8200	29.8200	29.8200	29.8200	+0.438%	1	836	-99.229%
2025-06-03	29.5800	29.6900	29.5800	29.6900	-4.626%	4	836	-99.225%
2025-06-02	31.2500	31.2500	31.1300	31.1300	-3.022%	6	835	-99.261%
2025-05-30	32.1000	32.1000	32.1000	32.1000	+5.836%	2	830	-99.283%
2025-05-29	29.2300	30.3300	29.2300	30.3300	-6.877%	8	829	-99.242%
2025-05-28	32.8500	32.8500	32.5700	32.5700	-2.485%	2	824	-99.294%
2025-05-27	33.4000	33.4000	33.4000	33.4000	-2.339%	1	826	-99.311%
2025-05-22	34.5000	34.5000	34.2000	34.2000	-2.564%	2	827	-99.327%
2025-05-21	34.4900	35.2400	34.4900	35.1000	+3.387%	3	826	-99.345%
2025-05-20	33.9500	33.9500	33.9500	33.9500	-2.020%	1	826	-99.323%
2025-05-19	34.6500	34.6500	34.6500	34.6500	+4.683%	2	825	-99.336%
2025-05-16	32.9500	33.1000	32.9500	33.1000	-0.511%	14	823	-99.305%
2025-05-15	33.3500	33.3500	32.6700	33.2700	-0.090%	9	820	-99.309%
2025-05-14	33.8000	34.5000	32.9500	33.3000	-4.857%	109	819	-99.309%
2025-05-13	36.6500	36.6500	34.8600	35.0000	-10.210%	39	734	-99.343%
2025-05-12	38.9800	38.9800	38.9800	38.9800	-9.559%	1	740	-99.410%
2025-05-08	42.5500	43.1000	42.4500	43.1000	+0.116%	25	741	-99.466%
2025-05-07	45.1500	45.1500	43.0500	43.0500	-4.440%	110	731	-99.466%
2025-05-06	46.2500	46.2500	45.0500	45.0500	+0.896%	5	731	-99.489%
2025-05-05	44.6500	44.6500	44.6500	44.6500	+0.112%	40	728	-99.485%
2025-05-02	44.2500	44.6000	44.2500	44.6000	-2.832%	10	728	-99.484%
2025-05-01	45.1000	45.9000	45.1000	45.9000	-7.646%	26	728	-99.499%
2025-04-30	51.1000	51.1000	49.7000	49.7000	+3.434%	2	726	-99.537%
2025-04-28	48.1500	49.2000	47.8500	48.0500	+3.780%	10	725	-99.521%
2025-04-25	48.1600	48.3500	46.3000	46.3000	-6.747%	152	716	-99.503%
2025-04-24	50.1500	50.1500	49.6500	49.6500	-3.499%	55	717	-99.537%
2025-04-23	51.3000	51.6000	51.3000	51.4500	-6.624%	7	717	-99.553%
2025-04-22	55.9300	56.1000	54.9000	55.1000	-4.770%	9	717	-99.583%
2025-04-21	57.8200	57.8600	57.8200	57.8600	+8.049%	52	712	-99.602%
2025-04-17	53.5500	53.5500	53.5500	53.5500	+5.830%	1	759	-99.570%
2025-04-16	50.6000	50.6000	50.6000	50.6000	+9.405%	2	759	-99.545%
2025-04-15	46.2500	46.2500	46.2500	46.2500	-3.946%	2	757	-99.503%
2025-04-11	48.1500	48.1500	48.1500	48.1500	-2.234%	18	759	-99.522%
2025-04-10	49.2500	49.2500	49.2500	49.2500	+7.580%	6	759	-99.533%
2025-04-09	57.3000	57.3000	45.7800	45.7800	-18.396%	113	765	-99.498%
2025-04-08	52.8500	56.1000	52.8500	56.1000	-2.009%	24	852	-99.590%
2025-04-07	58.1000	58.1000	56.3100	57.2500	-2.966%	56	875	-99.598%
2025-04-04	59.0000	59.0000	59.0000	59.0000	+11.279%	2	828	-99.610%
2025-04-03	53.0200	53.0200	53.0200	53.0200	+9.207%	2	827	-99.566%
2025-04-01	48.5500	48.5500	48.5500	48.5500	-1.120%	1	827	-99.526%
2025-03-28	49.1000	49.1000	49.1000	49.1000	+6.508%	2	827	-99.532%
2025-03-26	43.7000	46.1000	43.7000	46.1000	+10.287%	8	826	-99.501%
2025-03-24	43.0500	43.0500	41.8000	41.8000	-4.566%	4	818	-99.450%
2025-03-20	43.8000	43.8000	43.8000	43.8000	-0.680%	1	821	-99.475%
2025-03-19	44.4500	44.9000	44.1000	44.1000	-3.817%	3	821	-99.478%
2025-03-18	46.1400	46.1400	45.1000	45.8500	+4.920%	5	821	-99.498%
2025-03-17	42.9500	44.9500	42.9500	43.7000	-0.569%	8	820	-99.474%
2025-03-14	44.4000	44.4000	43.9500	43.9500	-6.290%	4	819	-99.477%
2025-03-13	46.0500	46.9000	46.0500	46.9000	+0.644%	2	819	-99.510%
2025-03-12	46.9000	46.9000	46.6000	46.6000	-8.087%	2	819	-99.506%
2025-03-11	48.9000	50.7000	48.9000	50.7000	-1.496%	53	821	-99.546%
2025-03-10	49.4400	52.5000	49.4400	51.4700	+6.674%	65	814	-99.553%
2025-03-07	48.2500	48.2500	48.2500	48.2500	-2.427%	4	829	-99.523%
2025-03-06	48.5100	49.4500	47.2500	49.4500	+8.562%	7	826	-99.535%
2025-03-05	45.5500	45.5500	45.5500	45.5500	-0.437%	1	826	-99.495%
2025-03-04	48.8500	50.4000	45.7500	45.7500	-4.588%	14	827	-99.497%
2025-03-03	44.1000	47.9500	44.1000	47.9500	+4.353%	10	823	-99.520%
2025-02-28	45.9500	45.9500	45.9500	45.9500	+5.269%	4	817	-99.499%
2025-02-27	39.1500	43.6500	39.1500	43.6500	+14.567%	28	815	-99.473%
2025-02-26	39.6000	39.6000	38.1000	38.1000	-7.636%	8	803	-99.396%
2025-02-25	40.3500	42.4500	39.9500	41.2500	+9.272%	18	811	-99.442%
2025-02-24	36.1700	38.4500	35.8500	37.7500	+0.936%	20	805	-99.391%
2025-02-21	36.7000	37.4000	36.7000	37.4000	+6.431%	20	805	-99.385%
2025-02-20	35.7500	36.1300	35.1400	35.1400	+0.257%	12	795	-99.345%
2025-02-19	36.1300	36.1300	35.0500	35.0500	-1.406%	5	795	-99.344%
2025-02-18	34.5000	35.5500	34.5000	35.5500	-3.528%	6	796	-99.353%
2025-02-14	37.2500	37.2500	36.6500	36.8500	-5.026%	6	796	-99.376%
2025-02-13	38.9000	38.9000	38.8000	38.8000	-1.398%	3	799	-99.407%
2025-02-12	39.9500	39.9500	39.3500	39.3500	+3.037%	10	799	-99.416%
2025-02-10	38.8000	38.8000	38.1500	38.1900	-5.820%	5	795	-99.398%
2025-02-07	40.0500	40.5500	39.8500	40.5500	-0.246%	10	798	-99.433%
2025-02-06	41.2000	41.4500	40.6500	40.6500	-6.444%	9	799	-99.434%
2025-02-05	43.8500	43.8500	43.4500	43.4500	-7.158%	13	804	-99.471%
2025-02-04	46.8000	46.8000	46.8000	46.8000	-2.194%	2	809	-99.509%