Dark

NVDA20260918P155
NVDA Sep 18 2026 155.00 Put (NVDA260918P00155000)
option OPRA

EOD

Aug 14, 2026

0.2500-13.793%(-0.0400)1,815

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2700	0.2800	0.2400	0.2500	-13.793%	1,815	20,808	0.000%
2026-08-13	0.2900	0.3200	0.2800	0.2900	-6.452%	579	21,233	-13.793%
2026-08-12	0.3400	0.3400	0.2900	0.3100	-13.889%	5,741	21,362	-19.355%
2026-08-11	0.3600	0.3700	0.3200	0.3600	-2.703%	491	22,317	-30.556%
2026-08-10	0.3800	0.4000	0.3500	0.3700	0.000%	241	22,175	-32.432%
2026-08-07	0.4600	0.4600	0.3700	0.3700	-19.565%	1,108	22,266	-32.432%
2026-08-06	0.4500	0.4900	0.4200	0.4600	+2.222%	190	22,088	-45.652%
2026-08-05	0.5000	0.5500	0.4100	0.4500	-25.000%	1,223	21,999	-44.444%
2026-08-04	0.6200	0.6500	0.5900	0.6000	-17.808%	571	21,385	-58.333%
2026-08-03	1.4600	1.4600	0.6900	0.7300	-36.522%	1,493	21,146	-65.753%
2026-07-31	1.3100	1.6400	1.1200	1.1500	-27.215%	203	20,674	-78.261%
2026-07-30	1.9700	1.9800	1.5800	1.5800	-32.766%	250	20,706	-84.177%
2026-07-29	1.7100	2.3500	1.7100	2.3500	+39.053%	652	20,743	-89.362%
2026-07-28	2.0000	2.1100	1.6000	1.6900	-9.140%	420	20,767	-85.207%
2026-07-27	1.3100	2.1100	1.3100	1.8600	+36.765%	629	20,824	-86.559%
2026-07-24	1.3300	1.3900	1.0200	1.3600	-2.158%	1,383	20,630	-81.618%
2026-07-23	1.2400	1.3900	1.1600	1.3900	+27.523%	1,028	20,350	-82.014%
2026-07-22	1.3300	1.3500	0.9700	1.0900	-12.097%	417	20,325	-77.064%
2026-07-21	1.4400	1.4400	1.2400	1.2400	-22.981%	1,281	20,279	-79.839%
2026-07-20	1.5400	1.6100	1.4100	1.6100	-11.050%	1,633	19,610	-84.472%
2026-07-17	1.8000	2.0600	1.6000	1.8100	+21.477%	137	18,229	-86.188%
2026-07-16	1.3000	1.5000	1.3000	1.4900	+16.406%	275	18,265	-83.221%
2026-07-15	1.2600	1.4600	1.2100	1.2800	+2.400%	216	18,379	-80.469%
2026-07-14	1.4100	1.4100	1.2100	1.2500	-22.840%	130	18,570	-80.000%
2026-07-13	1.4100	1.6800	1.4000	1.6200	+19.118%	176	18,561	-84.568%
2026-07-10	1.7700	1.7700	1.3400	1.3600	-20.000%	165	18,573	-81.618%
2026-07-09	1.9400	2.2300	1.6500	1.7000	-7.609%	1,167	18,596	-85.294%
2026-07-08	2.4500	2.4500	1.8000	1.8400	-23.651%	147	18,393	-86.413%
2026-07-07	2.6000	2.7600	2.1100	2.4100	+8.559%	167	18,330	-89.627%
2026-07-06	2.7100	2.7100	2.1600	2.2200	-18.081%	444	18,271	-88.739%
2026-07-02	2.2300	2.9500	2.2300	2.7100	+22.072%	297	17,959	-90.775%
2026-07-01	2.4000	2.5300	2.1500	2.2200	+11.558%	168	17,959	-88.739%
2026-06-30	2.3500	2.3800	1.9900	1.9900	-19.106%	510	17,985	-87.437%
2026-06-29	2.6100	2.6200	2.4400	2.4600	-14.583%	217	17,575	-89.837%
2026-06-26	3.0500	3.0500	2.4600	2.8800	+1.408%	188	17,520	-91.319%
2026-06-25	2.7300	3.0300	2.5600	2.8400	+13.147%	490	17,539	-91.197%
2026-06-24	2.2200	2.5600	2.0600	2.5100	+15.668%	199	17,587	-90.040%
2026-06-23	2.0000	2.3400	2.0000	2.1700	+25.434%	165	17,549	-88.479%
2026-06-22	1.7400	1.8000	1.5600	1.7300	-4.420%	222	17,544	-85.549%
2026-06-18	1.9200	1.9200	1.7500	1.8100	-15.023%	94	17,576	-86.188%
2026-06-17	1.8900	2.1900	1.8700	2.1300	+12.105%	153	17,576	-88.263%
2026-06-16	1.9200	1.9900	1.8200	1.9000	+2.151%	184	17,576	-86.842%
2026-06-15	2.0000	2.0700	1.8200	1.8600	-29.811%	286	17,570	-86.559%
2026-06-12	2.7700	2.8800	2.6400	2.6500	-13.115%	81	17,570	-90.566%
2026-06-11	3.4000	3.5500	3.0000	3.0500	-13.105%	302	17,570	-91.803%
2026-06-10	3.0400	3.6000	2.8600	3.5100	+21.875%	605	17,563	-92.877%
2026-06-09	2.6000	3.6700	2.5200	2.8800	+6.273%	104	17,932	-91.319%
2026-06-08	2.7500	2.8400	2.6000	2.7100	-13.968%	454	17,913	-90.775%
2026-06-05	2.4500	3.2200	2.3200	3.1500	+65.789%	131	17,828	-92.063%
2026-06-04	2.4200	2.5000	1.9000	1.9000	-20.502%	668	17,777	-86.842%
2026-06-03	2.2400	2.4500	2.2400	2.3900	+14.904%	58	17,773	-89.540%
2026-06-02	1.8200	2.0800	1.7700	2.0800	+6.667%	23	17,740	-87.981%
2026-06-01	2.3200	2.3200	1.9000	1.9500	-29.603%	179	17,745	-87.179%
2026-05-29	2.4400	2.7700	2.2600	2.7700	+16.387%	214	17,733	-90.975%
2026-05-28	2.5100	2.5100	2.3800	2.3800	-7.031%	239	17,732	-89.496%
2026-05-27	2.8000	2.9800	2.5600	2.5600	-1.538%	95	17,735	-90.234%
2026-05-26	2.5000	2.6800	2.4800	2.6000	+1.563%	123	17,744	-90.385%
2026-05-22	2.3700	2.5600	2.3200	2.5600	+9.871%	25	17,733	-90.234%
2026-05-21	2.2100	2.5000	2.2100	2.3300	0.000%	194	17,732	-89.270%
2026-05-20	2.5100	2.5500	2.1700	2.3300	-10.728%	42	17,732	-89.270%
2026-05-19	2.6300	2.7000	2.4600	2.6100	-1.509%	217	17,730	-90.421%
2026-05-18	2.6700	3.0300	2.6500	2.6500	-5.694%	170	17,730	-90.566%
2026-05-15	2.8400	2.8900	2.5200	2.8100	+24.889%	185	17,730	-91.103%
2026-05-14	2.4700	2.4700	2.2500	2.2500	-12.791%	509	17,715	-88.889%
2026-05-13	2.7700	2.8100	2.5600	2.5800	-13.712%	7	17,741	-90.310%
2026-05-12	2.8800	3.1500	2.6500	2.9900	+3.819%	1,156	17,741	-91.639%
2026-05-11	3.2500	3.2500	2.7900	2.8800	-10.000%	206	17,741	-91.319%
2026-05-08	3.2500	3.3300	3.1500	3.2000	-9.859%	71	17,931	-92.188%
2026-05-07	3.9000	3.9000	3.5000	3.5500	-12.346%	226	17,948	-92.958%
2026-05-06	4.6300	4.6300	3.8500	4.0500	-18.675%	171	17,948	-93.827%
2026-05-05	4.5300	4.9800	4.4200	4.9800	+7.097%	835	17,971	-94.980%
2026-05-04	4.6000	5.3100	4.6000	4.6500	-7.371%	498	17,939	-94.624%
2026-05-01	5.2800	5.2800	4.8500	5.0200	-1.569%	359	17,750	-95.020%
2026-04-30	4.7800	5.1500	4.7500	5.1000	+23.487%	117	17,750	-95.098%
2026-04-29	3.8500	4.3000	3.8500	4.1300	+11.622%	18	17,698	-93.947%
2026-04-28	4.0500	4.3700	3.7000	3.7000	+4.225%	1,766	17,699	-93.243%
2026-04-27	4.0200	4.1900	3.5500	3.5500	-13.835%	214	17,396	-92.958%
2026-04-24	4.8000	4.8000	4.0500	4.1200	-18.898%	245	17,517	-93.932%
2026-04-23	4.6000	5.2000	4.5500	5.0800	+7.627%	88	17,493	-95.079%
2026-04-22	4.9500	4.9500	4.6400	4.7200	-6.163%	120	17,501	-94.703%
2026-04-21	4.8000	5.1000	4.8000	5.0300	+4.357%	46	17,494	-95.030%
2026-04-20	4.9700	5.0200	4.8200	4.8200	+0.208%	73	17,494	-94.813%
2026-04-17	5.0000	5.0500	4.6600	4.8100	-10.093%	641	17,493	-94.802%
2026-04-16	5.3500	5.5000	5.1000	5.3500	+0.943%	247	17,677	-95.327%
2026-04-15	5.1000	5.4000	4.9300	5.3000	-1.852%	572	17,758	-95.283%
2026-04-14	5.9200	6.2300	5.4000	5.4000	-18.182%	341	17,876	-95.370%
2026-04-13	7.1800	7.1800	6.6000	6.6000	-3.084%	188	17,873	-96.212%
2026-04-10	6.8800	7.0000	6.5000	6.8100	-9.200%	742	17,958	-96.329%
2026-04-09	8.2000	8.2000	7.5000	7.5000	-7.975%	1,287	17,864	-96.667%
2026-04-08	7.7000	8.2000	7.6200	8.1500	-13.757%	784	18,076	-96.933%
2026-04-07	10.1000	10.5500	9.4500	9.4500	-1.563%	157	18,175	-97.354%
2026-04-06	10.0000	10.0000	9.5500	9.6000	-4.000%	236	18,283	-97.396%
2026-04-02	11.5700	11.5800	10.0000	10.0000	-3.846%	414	18,371	-97.500%
2026-04-01	10.1500	10.4500	9.5500	10.4000	-2.894%	2,212	18,371	-97.596%
2026-03-31	12.8500	12.8500	10.5500	10.7100	-21.825%	157	17,154	-97.666%
2026-03-30	13.0500	14.0500	13.0100	13.7000	+0.735%	696	17,121	-98.175%
2026-03-27	13.0000	13.7700	12.6500	13.6000	+10.569%	509	16,897	-98.162%
2026-03-26	10.7300	12.3000	10.6500	12.3000	+23.000%	1,087	16,901	-97.967%
2026-03-25	10.3000	10.3000	9.3400	10.0000	-8.257%	732	16,835	-97.500%
2026-03-24	11.0200	11.1500	10.5300	10.9000	+2.830%	530	16,390	-97.706%
2026-03-23	10.4500	11.3000	10.3000	10.6000	-13.115%	1,273	16,112	-97.642%
2026-03-20	11.1000	12.7100	11.1000	12.2000	+15.421%	620	15,479	-97.951%
2026-03-19	11.6500	11.6500	10.5500	10.5700	+3.021%	628	15,027	-97.635%
2026-03-18	9.8500	10.2600	9.6500	10.2600	+1.988%	417	14,632	-97.563%
2026-03-17	9.7900	10.1500	9.7500	10.0600	-2.330%	321	14,468	-97.515%
2026-03-16	10.1500	10.3000	9.6000	10.3000	-9.728%	492	14,341	-97.573%
2026-03-13	10.3100	11.6000	10.1300	11.4100	+3.727%	325	14,121	-97.809%
2026-03-12	10.5000	11.1500	10.4200	11.0000	+9.453%	416	13,936	-97.727%
2026-03-11	9.7400	10.2500	9.7000	10.0500	-5.634%	57	13,669	-97.512%
2026-03-10	10.7500	10.7500	9.7500	10.6500	-3.182%	951	13,637	-97.653%
2026-03-09	13.3000	13.3000	10.8500	11.0000	-18.519%	29	13,078	-97.727%
2026-03-06	12.2000	13.5000	11.2000	13.5000	+17.289%	63	13,070	-98.148%
2026-03-05	11.6000	12.6500	11.1000	11.5100	+1.858%	121	13,073	-97.828%
2026-03-04	11.3400	11.5000	10.8000	11.3000	-6.224%	796	13,054	-97.788%
2026-03-03	12.3000	13.1600	11.8800	12.0500	+7.493%	625	12,935	-97.925%
2026-03-02	12.6000	12.6000	11.1900	11.2100	-16.030%	883	12,749	-97.770%
2026-02-27	12.3000	13.3500	11.6500	13.3500	+19.731%	376	12,282	-98.127%
2026-02-26	9.0000	11.2500	9.0000	11.1500	+22.527%	729	12,182	-97.758%
2026-02-25	9.4500	9.4500	8.8700	9.1000	-7.614%	21	11,739	-97.253%
2026-02-24	10.7000	10.7000	9.8500	9.8500	-6.190%	78	11,739	-97.462%
2026-02-23	10.1000	10.7900	9.9500	10.5000	-1.869%	89	11,735	-97.619%
2026-02-20	11.1500	11.1500	10.4500	10.7000	-8.547%	5	11,689	-97.664%
2026-02-19	11.3500	11.7500	11.2000	11.7000	+3.632%	33	11,691	-97.863%
2026-02-18	11.1300	11.2900	10.4400	11.2900	-4.726%	22	11,677	-97.786%
2026-02-17	12.3000	13.0700	11.4000	11.8500	-6.693%	162	11,681	-97.890%
2026-02-13	12.8600	12.8600	11.8500	12.7000	+8.362%	9	11,785	-98.031%
2026-02-12	11.0000	11.7200	11.0000	11.7200	+11.513%	11	11,785	-97.867%
2026-02-11	11.0700	11.0700	10.3400	10.5100	-3.044%	52	11,788	-97.621%
2026-02-10	10.8400	10.8400	10.8400	10.8400	+2.457%	1	11,795	-97.694%
2026-02-09	11.2500	11.2500	10.4300	10.5800	-10.943%	23	11,795	-97.637%
2026-02-06	12.8500	13.1500	11.8100	11.8800	-21.842%	2,470	12,994	-97.896%
2026-02-05	14.1300	15.5300	14.1300	15.2000	+5.702%	26	10,921	-98.355%
2026-02-04	13.8900	15.3100	13.8900	14.3800	+4.582%	433	10,926	-98.261%
2026-02-03	13.0000	14.0500	12.8500	13.7500	+18.534%	26	10,974	-98.182%
2026-02-02	11.4000	11.8500	10.7000	11.6000	+7.308%	404	10,976	-97.845%
2026-01-30	10.6000	10.9500	10.1000	10.8100	-0.826%	394	10,926	-97.687%
2026-01-29	10.4500	11.7700	10.4500	10.9000	+4.808%	358	10,839	-97.706%
2026-01-28	10.4000	10.4500	10.2600	10.4000	-3.704%	48	10,592	-97.596%
2026-01-27	10.5500	10.8000	10.5200	10.8000	-4.000%	5	10,592	-97.685%
2026-01-26	11.1400	11.2500	11.1400	11.2500	+0.178%	7	10,591	-97.778%
2026-01-23	11.0500	11.2300	10.9500	11.2300	-4.017%	44	10,587	-97.774%
2026-01-22	11.3500	11.7300	11.3500	11.7000	+1.916%	8	10,589	-97.863%
2026-01-21	12.8500	13.1400	11.4800	11.4800	-15.277%	21	10,588	-97.822%
2026-01-20	12.9500	13.5500	12.5800	13.5500	+19.383%	74	10,585	-98.155%
2026-01-16	10.6600	11.3500	10.6600	11.3500	-0.439%	12	10,584	-97.797%
2026-01-15	10.9500	11.4000	10.8000	11.4000	-9.091%	567	10,584	-97.807%
2026-01-14	12.5200	12.5400	12.3400	12.5400	+7.455%	7	10,674	-98.006%
2026-01-13	11.5000	11.6700	11.1200	11.6700	+4.852%	100	10,676	-97.858%
2026-01-12	12.2500	12.2500	11.1300	11.1300	-4.464%	1,004	10,657	-97.754%
2026-01-09	12.1900	12.1900	11.6100	11.6500	-7.319%	25	9,876	-97.854%
2026-01-08	12.3200	12.5700	12.1300	12.5700	+11.239%	15	9,856	-98.011%
2026-01-07	11.4500	11.4500	10.9600	11.3000	-3.004%	23	9,846	-97.788%
2026-01-06	11.1000	11.7500	11.1000	11.6500	-4.508%	20	9,837	-97.854%
2026-01-05	11.3000	12.4500	11.3000	12.2000	+2.954%	33	9,829	-97.951%
2026-01-02	11.4000	11.9600	11.3700	11.8500	-3.265%	22	9,817	-97.890%
2025-12-31	11.8800	12.2500	11.7500	12.2500	+1.660%	44	9,816	-97.959%
2025-12-30	12.0000	12.0900	11.7600	12.0500	+0.417%	29	9,816	-97.925%
2025-12-29	12.5400	12.5400	12.0000	12.0000	+6.667%	543	9,809	-97.917%
2025-12-26	11.2300	11.3800	11.2300	11.2500	-4.822%	5	9,598	-97.778%
2025-12-24	11.8000	11.8400	11.8000	11.8200	+2.249%	16	9,598	-97.885%
2025-12-23	12.4500	12.4500	11.5600	11.5600	-8.617%	12	9,598	-97.837%
2025-12-22	12.6600	12.6800	12.6500	12.6500	-5.243%	40	9,604	-98.024%
2025-12-19	13.5200	13.5200	13.2500	13.3500	-10.523%	26	9,607	-98.127%
2025-12-18	15.5400	15.7100	14.6500	14.9200	-6.866%	42	9,603	-98.324%
2025-12-17	15.3300	16.5600	15.3300	16.0200	+8.980%	692	9,618	-98.439%
2025-12-16	14.6900	15.1400	14.5500	14.7000	-1.342%	47	9,360	-98.299%
2025-12-15	14.7500	14.9000	14.4500	14.9000	-4.180%	240	9,313	-98.322%
2025-12-12	14.4200	15.9000	14.4200	15.5500	+8.514%	17	9,369	-98.392%
2025-12-11	15.0000	15.5200	14.3300	14.3300	+4.067%	25	9,370	-98.255%
2025-12-10	14.3200	14.4000	13.7000	13.7700	0.000%	50	9,370	-98.184%
2025-12-09	13.9000	13.9000	13.5700	13.7700	+1.176%	111	9,361	-98.184%
2025-12-08	14.0100	14.0500	13.6100	13.6100	-5.683%	6	9,363	-98.163%
2025-12-05	13.9400	14.7600	13.8900	14.4300	+0.278%	131	9,365	-98.267%
2025-12-04	14.4500	14.5600	14.0000	14.3900	-1.303%	225	9,343	-98.263%
2025-12-03	15.0000	15.0500	14.5000	14.5800	+1.603%	84	9,350	-98.285%
2025-12-02	13.5500	14.3500	13.5500	14.3500	-4.270%	5	9,346	-98.258%
2025-12-01	15.4000	15.4000	14.8000	14.9900	-2.472%	11	9,345	-98.332%
2025-11-28	15.7000	15.7000	15.3700	15.3700	+2.262%	7	9,342	-98.373%
2025-11-26	14.9500	15.5200	14.6400	15.0300	-5.174%	122	9,332	-98.337%
2025-11-25	16.9500	18.4500	15.8500	15.8500	+6.020%	359	9,332	-98.423%
2025-11-24	16.6500	16.7000	14.7500	14.9500	-10.479%	60	9,259	-98.328%
2025-11-21	17.0000	18.7000	14.8500	16.7000	+4.702%	384	9,255	-98.503%
2025-11-20	12.2500	16.1500	12.1700	15.9500	+12.245%	80	9,234	-98.433%
2025-11-19	13.7500	15.2500	13.7000	14.2100	-8.026%	1,160	9,234	-98.241%
2025-11-18	15.3500	15.9200	14.7200	15.4500	+6.552%	79	8,788	-98.382%
2025-11-17	14.3000	14.6500	14.2000	14.5000	+2.473%	63	8,797	-98.276%
2025-11-14	14.3500	14.3500	14.1500	14.1500	-1.736%	21	8,798	-98.233%
2025-11-13	14.0000	14.9500	14.0000	14.4000	+7.303%	652	8,798	-98.264%
2025-11-12	13.1500	13.4400	13.1500	13.4200	+2.521%	7	8,540	-98.137%
2025-11-11	13.0900	13.0900	13.0900	13.0900	+7.295%	1	8,535	-98.090%
2025-11-10	12.3000	12.4000	12.2000	12.2000	-15.101%	10	8,535	-97.951%
2025-11-07	15.5000	16.3800	14.3700	14.3700	+1.197%	227	8,533	-98.260%
2025-11-06	12.5800	14.2000	12.5800	14.2000	+14.424%	341	8,489	-98.239%
2025-11-05	12.0000	12.4100	11.5500	12.4100	+3.245%	4	8,252	-97.985%
2025-11-04	11.5000	12.1000	11.5000	12.0200	+13.076%	618	8,252	-97.920%
2025-11-03	10.3900	10.6300	10.0500	10.6300	-3.364%	23	7,938	-97.648%
2025-10-31	10.2600	11.1500	10.2600	11.0000	-2.222%	35	7,938	-97.727%
2025-10-30	11.0700	11.4000	10.7500	11.2500	+9.436%	627	7,942	-97.778%
2025-10-29	9.8000	10.6900	9.6000	10.2800	-7.052%	122	7,412	-97.568%
2025-10-28	12.3200	12.4500	11.0600	11.0600	-13.255%	8	7,382	-97.740%
2025-10-27	12.2100	12.7500	12.2100	12.7500	-6.250%	908	6,668	-98.039%
2025-10-24	13.5600	13.7000	13.4000	13.6000	-4.225%	223	6,668	-98.162%
2025-10-23	14.2000	14.2000	14.2000	14.2000	-8.682%	6	6,533	-98.239%
2025-10-22	14.1500	15.7000	14.1500	15.5500	+5.782%	79	6,539	-98.392%
2025-10-21	15.0800	15.1000	14.4000	14.7000	+1.730%	96	6,537	-98.299%
2025-10-20	14.6500	14.6500	14.2000	14.4500	-3.344%	232	6,520	-98.270%
2025-10-17	15.6000	15.8500	14.9500	14.9500	-6.563%	63	6,480	-98.328%
2025-10-16	15.5000	16.5000	15.5000	16.0000	-1.235%	156	6,434	-98.438%
2025-10-15	15.7000	16.7000	15.7000	16.2000	+3.514%	34	6,308	-98.457%
2025-10-14	16.0000	16.0000	15.2500	15.6500	+10.289%	9	6,303	-98.403%
2025-10-13	14.2800	14.5500	13.9000	14.1900	-9.905%	82	6,303	-98.238%
2025-10-10	13.0000	15.7500	12.7500	15.7500	+19.772%	1,354	6,260	-98.413%
2025-10-09	12.7600	13.2000	12.7600	13.1500	-2.952%	260	5,129	-98.099%
2025-10-08	13.1000	13.5500	13.1000	13.5500	-3.901%	342	4,976	-98.155%
2025-10-07	13.9800	14.3500	13.5500	14.1000	-2.083%	51	4,681	-98.227%
2025-10-06	14.4000	14.4000	14.4000	14.4000	+5.960%	22	4,681	-98.264%
2025-10-03	13.2000	14.0000	13.0000	13.5900	+1.418%	106	4,703	-98.160%
2025-10-02	13.2500	13.4000	13.1500	13.4000	-2.118%	4	4,718	-98.134%
2025-10-01	14.0000	14.1500	13.6900	13.6900	-0.797%	96	4,718	-98.174%
2025-09-30	14.2500	14.2500	13.5500	13.8000	-1.919%	49	4,726	-98.188%
2025-09-29	14.0600	14.0700	14.0600	14.0700	-7.738%	80	4,691	-98.223%
2025-09-26	16.0500	16.0500	15.2500	15.2500	-1.929%	211	4,719	-98.361%
2025-09-25	16.5400	16.5400	15.0400	15.5500	-0.639%	4	4,509	-98.392%
2025-09-24	15.3300	15.9500	15.3300	15.6500	+0.968%	78	4,511	-98.403%
2025-09-23	14.8300	15.6500	14.8000	15.5000	+10.478%	392	4,440	-98.387%
2025-09-22	15.4500	15.4500	13.8000	14.0300	-7.393%	558	4,204	-98.218%
2025-09-19	15.2700	15.2700	15.1500	15.1500	0.000%	2	3,926	-98.350%
2025-09-18	15.7500	15.7500	15.1500	15.1500	-9.281%	34	3,924	-98.350%
2025-09-17	17.0000	17.1300	16.7000	16.7000	+6.641%	61	3,921	-98.503%
2025-09-16	15.2700	15.7300	15.1900	15.6600	+4.749%	596	3,875	-98.404%
2025-09-15	15.3000	15.4500	14.9500	14.9500	+0.673%	51	3,601	-98.328%
2025-09-12	14.7000	14.9000	14.7000	14.8500	0.000%	9	3,586	-98.316%
2025-09-11	14.7000	15.0000	14.5000	14.8500	-1.980%	282	3,579	-98.316%
2025-09-10	14.6000	15.1500	14.6000	15.1500	-12.123%	218	3,403	-98.350%
2025-09-09	17.4700	17.4700	17.0700	17.2400	+0.525%	25	3,209	-98.550%
2025-09-08	17.6500	17.6500	16.9700	17.1500	-5.249%	60	3,195	-98.542%
2025-09-05	17.9800	18.9000	17.9000	18.1000	+8.060%	286	3,198	-98.619%
2025-09-04	16.8100	16.8700	16.7500	16.7500	-4.011%	104	3,004	-98.507%
2025-09-03	17.2500	17.4500	17.0500	17.4500	+1.159%	5	2,927	-98.567%
2025-09-02	18.8600	18.8600	17.2500	17.2500	+2.985%	9	2,926	-98.551%
2025-08-29	16.6800	16.7700	16.3100	16.7500	+12.416%	25	2,932	-98.507%
2025-08-28	16.0000	16.0000	14.8200	14.9000	-1.650%	768	2,932	-98.322%
2025-08-27	15.9500	15.9500	15.1000	15.1500	-0.916%	497	2,406	-98.350%
2025-08-26	15.8000	15.8000	15.2900	15.2900	-0.714%	43	1,954	-98.365%
2025-08-25	16.5000	16.5000	15.2700	15.4000	-5.810%	8	1,976	-98.377%
2025-08-22	16.4500	16.6000	16.3500	16.3500	-4.665%	86	1,973	-98.471%
2025-08-21	17.1500	17.1500	17.1500	17.1500	+1.180%	2	1,913	-98.542%
2025-08-20	17.3000	18.8500	16.9500	16.9500	+5.214%	22	1,913	-98.525%
2025-08-19	16.1100	16.1100	16.1100	16.1100	+6.901%	1	1,912	-98.448%
2025-08-18	15.1500	15.2000	15.0700	15.0700	-4.620%	44	1,912	-98.341%
2025-08-15	15.7000	15.9500	15.7000	15.8000	+2.932%	181	1,884	-98.418%
2025-08-14	15.1400	15.3500	15.1000	15.3500	+0.327%	12	1,766	-98.371%
2025-08-13	14.7200	15.8200	14.7200	15.3000	+2.547%	145	1,778	-98.366%
2025-08-12	15.4200	15.4200	14.9200	14.9200	-1.323%	97	1,713	-98.324%
2025-08-11	15.0500	15.1200	14.9600	15.1200	-0.852%	9	1,620	-98.347%
2025-08-08	15.7500	15.7800	15.1700	15.2500	-3.481%	305	1,613	-98.361%
2025-08-07	15.0200	15.8000	15.0200	15.8000	+0.637%	5	1,399	-98.418%
2025-08-06	16.4500	16.5000	15.7000	15.7000	-3.681%	247	1,397	-98.408%
2025-08-05	16.6300	16.8300	16.3000	16.3000	+2.066%	112	1,332	-98.466%
2025-08-04	16.6500	16.7500	15.9200	15.9700	-6.880%	136	1,254	-98.435%
2025-08-01	17.8500	17.9200	17.1500	17.1500	+6.854%	9	1,305	-98.542%
2025-07-31	14.7000	16.2700	14.7000	16.0500	+1.905%	186	1,303	-98.442%
2025-07-30	15.5300	15.8500	15.4300	15.7500	-3.374%	65	1,225	-98.413%
2025-07-29	15.3500	16.3500	15.3000	16.3000	+2.839%	88	1,177	-98.466%
2025-07-28	16.2500	16.2500	15.8500	15.8500	-4.919%	109	1,112	-98.423%
2025-07-25	16.6400	16.6700	16.5800	16.6700	-1.941%	4	1,003	-98.500%
2025-07-24	17.6000	17.6500	16.9500	17.0000	-7.558%	78	1,002	-98.529%
2025-07-23	18.3900	18.3900	18.3900	18.3900	-3.363%	1	935	-98.641%
2025-07-22	19.1300	19.8800	19.0000	19.0300	+6.017%	80	935	-98.686%
2025-07-21	18.3000	18.3000	17.9200	17.9500	-1.482%	14	932	-98.607%
2025-07-18	18.0600	18.4200	18.0600	18.2200	+0.663%	9	929	-98.628%
2025-07-17	18.6500	18.6500	18.0100	18.1000	-4.536%	84	929	-98.619%
2025-07-16	19.1500	19.1500	18.8300	18.9600	-0.368%	179	914	-98.681%
2025-07-15	19.0700	19.0700	18.3500	19.0300	-7.890%	123	754	-98.686%
2025-07-14	21.1500	21.1500	20.6500	20.6600	+1.623%	109	740	-98.790%
2025-07-11	20.8400	20.8400	19.9200	20.3300	-3.420%	36	732	-98.770%
2025-07-10	21.1700	21.7000	21.0500	21.0500	-2.093%	53	741	-98.812%
2025-07-09	21.2200	21.5800	21.2200	21.5000	-5.286%	119	752	-98.837%
2025-07-08	22.7000	22.7000	22.7000	22.7000	-2.491%	10	694	-98.899%
2025-07-07	23.1300	23.6000	23.1300	23.2800	+1.217%	14	684	-98.926%
2025-07-03	23.1700	23.1700	22.6800	23.0000	-4.167%	36	694	-98.913%
2025-07-02	24.5200	24.5200	23.7500	24.0000	-7.869%	69	694	-98.958%
2025-07-01	24.5000	26.2500	24.5000	26.0500	+7.645%	41	735	-99.040%
2025-06-30	24.3900	24.5500	24.0700	24.2000	-2.616%	19	725	-98.967%
2025-06-27	24.4200	24.8500	24.0000	24.8500	-0.838%	85	709	-98.994%
2025-06-26	24.9000	25.0600	24.5500	25.0600	-2.414%	206	739	-99.002%
2025-06-25	26.2000	26.3000	25.6800	25.6800	-7.158%	185	657	-99.026%
2025-06-24	27.8900	27.8900	27.6600	27.6600	-6.078%	112	705	-99.096%
2025-06-23	29.9500	29.9500	29.4500	29.4500	-1.669%	6	617	-99.151%
2025-06-18	29.9400	29.9500	29.9400	29.9500	-1.090%	3	617	-99.165%
2025-06-17	30.2800	30.2800	30.2800	30.2800	+1.001%	6	617	-99.174%
2025-06-16	30.4000	30.4000	29.9500	29.9800	-2.122%	65	623	-99.166%
2025-06-12	30.5500	30.6500	30.4600	30.6300	-0.713%	108	662	-99.184%
2025-06-11	30.8500	30.8500	30.8500	30.8500	-0.484%	1	559	-99.190%
2025-06-10	31.3500	31.8000	31.0000	31.0000	-3.757%	39	558	-99.194%
2025-06-06	32.1000	32.2100	32.1000	32.2100	-3.099%	4	531	-99.224%
2025-06-05	33.5700	33.5700	33.2400	33.2400	+2.593%	2	532	-99.248%
2025-06-03	32.4000	32.4000	32.4000	32.4000	-9.875%	1	533	-99.228%
2025-05-30	35.9500	35.9500	35.9500	35.9500	+10.786%	22	533	-99.305%
2025-05-29	32.4500	32.4500	32.4500	32.4500	-10.409%	1	533	-99.230%
2025-05-27	36.2200	36.2200	36.2200	36.2200	-0.083%	50	533	-99.310%
2025-05-16	36.1000	36.2500	36.1000	36.2500	-0.821%	28	533	-99.310%
2025-05-15	36.5500	36.5500	36.5500	36.5500	+1.107%	6	523	-99.316%
2025-05-14	37.3600	37.3600	36.1500	36.1500	-6.347%	51	521	-99.308%
2025-05-13	38.2000	38.8000	38.2000	38.6000	-20.132%	86	497	-99.352%
2025-05-02	48.3000	48.3300	48.3000	48.3300	-1.166%	4	423	-99.483%
2025-05-01	48.9000	48.9000	48.9000	48.9000	-3.474%	5	421	-99.489%
2025-04-25	50.6600	50.6600	50.6600	50.6600	-17.209%	2	421	-99.507%
2025-04-21	61.1900	61.1900	61.1900	61.1900	+20.929%	1	421	-99.591%
2025-04-15	50.6000	50.6000	50.6000	50.6000	-10.522%	1	420	-99.506%
2025-04-10	53.8000	56.5500	53.8000	56.5500	-7.522%	49	419	-99.558%
2025-04-09	61.1500	61.1500	61.1500	61.1500	+1.494%	60	423	-99.591%
2025-04-08	56.4000	60.2500	55.4000	60.2500	-14.733%	120	423	-99.585%
2025-04-07	70.6600	70.6600	70.6600	70.6600	+11.539%	10	373	-99.646%
2025-04-04	63.3500	63.3500	63.3500	63.3500	+9.413%	100	373	-99.605%
2025-04-03	57.9000	57.9000	57.9000	57.9000	+15.454%	3	392	-99.568%
2025-03-13	50.1500	50.1500	50.1500	50.1500	-6.698%	30	419	-99.501%
2025-03-11	53.7500	53.7500	53.7500	53.7500	+3.764%	1	419	-99.535%
2025-03-04	53.6000	53.6000	51.8000	51.8000	+35.744%	5	419	-99.517%
2025-02-20	38.1600	38.1600	38.1600	38.1600	-1.114%	4	423	-99.345%
2025-02-18	38.5900	38.5900	38.5900	38.5900	-21.003%	3	419	-99.352%
2025-01-30	48.8500	48.8500	48.8500	48.8500	+37.027%	70	486	-99.488%
2025-01-24	35.6500	35.6500	35.6500	35.6500	-8.613%	2	486	-99.299%
2025-01-17	38.5500	39.0200	38.5500	39.0100	-5.887%	12	485	-99.359%
2025-01-10	41.4500	41.4500	41.4500	41.4500	+6.391%	200	485	-99.397%
2025-01-08	38.9600	38.9600	38.9600	38.9600	+2.123%	1	384	-99.358%
2025-01-07	38.1500	38.1500	38.1500	38.1500	+7.921%	70	384	-99.345%
2025-01-06	34.8200	35.3500	34.8200	35.3500	-10.279%	4	314	-99.293%
2024-12-30	39.1500	39.4000	39.1500	39.4000	-0.881%	4	312	-99.365%
2024-12-23	39.7500	39.7500	39.7500	39.7500	+5.159%	1	313	-99.371%
2024-12-06	37.8000	37.8000	37.8000	37.8000	-0.657%	120	312	-99.339%
2024-12-04	38.0500	38.0500	38.0500	38.0500	-1.933%	60	252	-99.343%
2024-12-03	38.9500	38.9500	38.8000	38.8000	+0.258%	120	192	-99.356%
2024-11-19	38.7000	38.7000	38.7000	38.7000	-0.642%	40	93	-99.354%
2024-11-15	38.9500	38.9500	38.9500	38.9500	+2.906%	100	93	-99.358%
2024-11-14	37.8500	37.8500	37.8500	37.8500	-0.079%	50	143	-99.339%
2024-11-11	37.8800	37.8800	37.8800	37.8800	+2.739%	1	143	-99.340%
2024-11-07	36.8700	36.8700	36.8700	36.8700	-10.073%	1	143	-99.322%
2024-11-05	41.3000	41.3000	41.0000	41.0000	+1.110%	210	143	-99.390%
2024-10-25	40.5500	40.5500	40.5500	40.5500	-7.631%	140	73	-99.383%
2024-10-16	43.9500	43.9500	43.9000	43.9000	-0.791%	2	3	-99.431%
2024-10-11	44.2500	44.2500	44.2500	44.2500	0.000%	2	3	-99.435%
2024-10-10	44.2500	44.2500	44.2500	44.2500	-4.221%	1	2	-99.435%
2024-10-07	46.2500	46.2500	46.2000	46.2000	0.000%	2	1	-99.459%