Dark

NVDA20260918P160
NVDA Sep 18 2026 160.00 Put (NVDA260918P00160000)
option OPRA

EOD

Aug 14, 2026

0.3000-11.765%(-0.0400)695

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3200	0.3400	0.2800	0.3000	-11.765%	695	36,676	0.000%
2026-08-13	0.3500	0.3700	0.3300	0.3400	-8.108%	4,127	40,971	-11.765%
2026-08-12	0.3300	0.3800	0.3200	0.3700	-7.500%	216	41,007	-18.919%
2026-08-11	0.4100	0.4300	0.3800	0.4000	-14.894%	166	41,061	-25.000%
2026-08-10	0.4300	0.5000	0.4000	0.4700	+4.444%	140	41,114	-36.170%
2026-08-07	0.5000	0.5000	0.4500	0.4500	-21.053%	2,004	41,129	-33.333%
2026-08-06	0.5500	0.6100	0.5100	0.5700	-3.390%	92	40,356	-47.368%
2026-08-05	0.7000	0.7000	0.5000	0.5900	-21.333%	1,162	40,378	-49.153%
2026-08-04	0.7900	0.8500	0.6700	0.7500	-20.213%	616	40,799	-60.000%
2026-08-03	1.8500	1.8500	0.8900	0.9400	-38.158%	630	40,788	-68.085%
2026-07-31	2.1000	2.1100	1.5000	1.5200	-26.923%	535	40,938	-80.263%
2026-07-30	2.6200	2.6500	2.0400	2.0800	-31.803%	8,207	40,763	-85.577%
2026-07-29	2.2700	3.0500	2.2000	3.0500	+39.908%	2,932	35,850	-90.164%
2026-07-28	2.5000	2.7500	2.0800	2.1800	-8.403%	1,020	33,768	-86.239%
2026-07-27	1.5600	2.7100	1.5200	2.3800	+40.000%	3,545	33,591	-87.395%
2026-07-24	1.6600	1.7900	1.2900	1.7000	+2.410%	3,299	33,648	-82.353%
2026-07-23	1.5200	1.7500	1.4800	1.6600	+21.168%	725	35,121	-81.928%
2026-07-22	1.6300	1.6300	1.2500	1.3700	-14.907%	664	35,105	-78.102%
2026-07-21	1.6200	1.9000	1.6000	1.6100	-20.297%	598	34,894	-81.366%
2026-07-20	1.9500	2.0800	1.8100	2.0200	-11.013%	559	34,790	-85.149%
2026-07-17	2.1400	2.6700	1.9800	2.2700	+19.474%	567	34,706	-86.784%
2026-07-16	1.7200	1.9000	1.6700	1.9000	+26.667%	101	34,681	-84.211%
2026-07-15	1.5400	1.8100	1.5000	1.5000	-7.407%	169	34,657	-80.000%
2026-07-14	1.9700	1.9700	1.4900	1.6200	-23.223%	919	34,689	-81.481%
2026-07-13	1.8200	2.1500	1.7600	2.1100	+21.264%	315	34,948	-85.782%
2026-07-10	2.1500	2.2000	1.7100	1.7400	-21.267%	339	34,906	-82.759%
2026-07-09	2.4800	2.8200	2.1000	2.2100	-5.150%	1,576	34,883	-86.425%
2026-07-08	3.1200	3.2000	2.3200	2.3300	-22.333%	2,738	34,240	-87.124%
2026-07-07	3.3500	3.5000	2.7500	3.0000	+6.762%	625	32,982	-90.000%
2026-07-06	3.2200	3.2200	2.7900	2.8100	-17.353%	174	32,725	-89.324%
2026-07-02	2.9700	3.7300	2.6500	3.4000	+20.141%	436	32,679	-91.176%
2026-07-01	3.4500	3.4600	2.7400	2.8300	+6.792%	710	32,679	-89.399%
2026-06-30	2.8300	3.0600	2.6000	2.6500	-15.873%	2,162	32,562	-88.679%
2026-06-29	3.4000	3.8500	3.0100	3.1500	-12.500%	427	31,529	-90.476%
2026-06-26	3.9500	3.9500	3.0900	3.6000	+1.408%	444	31,525	-91.667%
2026-06-25	3.0000	4.0000	3.0000	3.5500	+9.231%	285	31,378	-91.549%
2026-06-24	2.7500	3.3000	2.6100	3.2500	+16.906%	497	31,385	-90.769%
2026-06-23	2.7300	3.0500	2.5500	2.7800	+27.523%	450	31,361	-89.209%
2026-06-22	2.1700	2.2100	1.9800	2.1800	-3.965%	284	31,345	-86.239%
2026-06-18	2.8700	2.8700	2.1800	2.2700	-20.629%	277	31,478	-86.784%
2026-06-17	2.4100	2.8900	2.3700	2.8600	+18.182%	136	31,478	-89.510%
2026-06-16	2.3900	2.4900	2.2700	2.4200	+7.080%	236	31,478	-87.603%
2026-06-15	2.6500	2.6900	2.2500	2.2600	-29.375%	675	31,203	-86.726%
2026-06-12	3.5000	3.6000	3.2000	3.2000	-9.859%	288	31,203	-90.625%
2026-06-11	4.2500	4.3000	3.5000	3.5500	-16.471%	619	31,203	-91.549%
2026-06-10	3.8000	4.4500	3.5200	4.2500	+21.429%	1,105	31,229	-92.941%
2026-06-09	3.1500	4.5500	3.1200	3.5000	+1.744%	1,146	31,441	-91.429%
2026-06-08	3.3000	3.6000	3.1900	3.4400	-10.649%	492	31,839	-91.279%
2026-06-05	2.8600	4.0600	2.8600	3.8500	+60.417%	1,967	31,964	-92.208%
2026-06-04	3.2000	3.2000	2.3100	2.4000	-16.667%	234	32,913	-87.500%
2026-06-03	2.5000	2.9900	2.5000	2.8800	+15.200%	95	32,945	-89.583%
2026-06-02	2.3300	2.5400	2.1300	2.5000	+5.042%	1,579	32,500	-88.000%
2026-06-01	2.9000	2.9000	2.3000	2.3800	-30.000%	685	32,680	-87.395%
2026-05-29	2.9500	3.4000	2.7400	3.4000	+14.865%	1,201	32,470	-91.176%
2026-05-28	2.9900	3.0600	2.8600	2.9600	-4.516%	176	31,979	-89.865%
2026-05-27	3.1500	3.6300	3.0800	3.1000	0.000%	426	31,969	-90.323%
2026-05-26	3.0000	3.3500	2.9100	3.1000	0.000%	366	31,935	-90.323%
2026-05-22	2.7700	3.1500	2.7400	3.1000	+10.714%	1,237	32,048	-90.323%
2026-05-21	2.7000	3.0000	2.5000	2.8000	+1.083%	229	32,926	-89.286%
2026-05-20	3.0200	3.0800	2.5600	2.7700	-7.358%	4,644	32,926	-89.170%
2026-05-19	3.2500	3.4000	2.9300	2.9900	-5.079%	415	29,866	-89.967%
2026-05-18	2.9400	3.5500	2.9400	3.1500	-4.545%	204	29,866	-90.476%
2026-05-15	3.0400	3.4500	2.9500	3.3000	+26.437%	630	29,866	-90.909%
2026-05-14	2.8600	2.9600	2.6100	2.6100	-16.613%	539	29,878	-88.506%
2026-05-13	3.1500	3.3700	3.0300	3.1300	-7.941%	392	30,138	-90.415%
2026-05-12	3.4000	3.8500	3.2600	3.4000	-0.293%	484	30,138	-91.176%
2026-05-11	3.8500	3.8600	3.3100	3.4100	-10.733%	229	30,138	-91.202%
2026-05-08	3.8700	3.9400	3.7700	3.8200	-9.048%	1,553	30,308	-92.147%
2026-05-07	4.8500	4.8500	4.1500	4.2000	-10.828%	1,926	30,296	-92.857%
2026-05-06	5.4500	5.4500	4.6500	4.7100	-20.840%	711	29,044	-93.631%
2026-05-05	5.5500	5.9500	5.3500	5.9500	+7.207%	1,238	29,205	-94.958%
2026-05-04	5.9200	6.4200	5.5500	5.5500	-5.932%	421	29,559	-94.595%
2026-05-01	5.6500	6.4000	5.6500	5.9000	-3.120%	277	29,543	-94.915%
2026-04-30	4.9900	6.3500	4.9900	6.0900	+24.540%	1,169	29,543	-95.074%
2026-04-29	4.6000	5.0000	4.5400	4.8900	+11.136%	49	29,125	-93.865%
2026-04-28	5.1000	5.2000	4.4000	4.4000	+4.762%	2,339	29,126	-93.182%
2026-04-27	4.7500	4.8500	4.2000	4.2000	-14.807%	1,781	29,588	-92.857%
2026-04-24	5.8600	5.8600	4.7700	4.9300	-18.512%	1,229	29,697	-93.915%
2026-04-23	5.6700	6.3500	5.4300	6.0500	+8.618%	254	29,793	-95.041%
2026-04-22	5.8500	5.8500	5.5000	5.5700	-7.167%	1,336	31,341	-94.614%
2026-04-21	5.6000	6.0000	5.6000	6.0000	+4.712%	1,499	29,342	-95.000%
2026-04-20	6.0200	6.0500	5.7000	5.7300	+0.526%	159	28,534	-94.764%
2026-04-17	6.3000	6.3000	5.5600	5.7000	-10.236%	1,141	28,537	-94.737%
2026-04-16	6.4000	6.5500	6.0100	6.3500	+0.794%	293	28,554	-95.276%
2026-04-15	6.1000	6.4100	5.8500	6.3000	-1.099%	379	30,014	-95.238%
2026-04-14	7.1000	7.3400	6.3700	6.3700	-17.487%	540	29,991	-95.290%
2026-04-13	8.4400	8.4400	7.7200	7.7200	-3.258%	438	29,977	-96.114%
2026-04-10	8.4800	8.4800	7.7300	7.9800	-8.800%	4,714	29,112	-96.241%
2026-04-09	9.3500	9.5000	8.7500	8.7500	-7.895%	1,464	28,660	-96.571%
2026-04-08	8.8500	9.5500	8.3500	9.5000	-13.949%	1,063	28,358	-96.842%
2026-04-07	11.6000	12.3000	11.0400	11.0400	-0.719%	506	27,915	-97.283%
2026-04-06	11.2800	11.5000	11.1000	11.1200	-2.456%	117	27,601	-97.302%
2026-04-02	13.0500	13.5000	11.4000	11.4000	-5.394%	2,431	27,213	-97.368%
2026-04-01	11.5500	12.1500	11.1500	12.0500	-1.633%	528	27,213	-97.510%
2026-03-31	14.9700	14.9700	12.2000	12.2500	-22.419%	730	27,153	-97.551%
2026-03-30	15.0500	16.3300	14.7000	15.7900	+1.543%	493	27,214	-98.100%
2026-03-27	14.7000	15.8000	14.6400	15.5500	+10.597%	483	27,128	-98.071%
2026-03-26	11.7500	14.1500	11.7500	14.0600	+21.732%	3,752	27,107	-97.866%
2026-03-25	11.4500	11.9000	10.7300	11.5500	-8.188%	392	27,179	-97.403%
2026-03-24	12.8100	13.0000	12.2100	12.5800	+0.963%	257	27,177	-97.615%
2026-03-23	11.9500	12.9600	11.8300	12.4600	-11.254%	3,160	27,100	-97.592%
2026-03-20	12.5400	14.5400	12.5400	14.0400	+13.043%	660	27,587	-97.863%
2026-03-19	13.0000	13.2300	12.0700	12.4200	+9.912%	880	27,530	-97.585%
2026-03-18	11.3000	11.8000	11.1000	11.3000	-2.418%	321	26,861	-97.345%
2026-03-17	11.3000	11.7000	11.1000	11.5800	-1.026%	761	26,882	-97.409%
2026-03-16	12.0400	12.0400	11.1000	11.7000	-10.687%	473	26,770	-97.436%
2026-03-13	11.7500	13.2800	11.5500	13.1000	+3.557%	937	26,601	-97.710%
2026-03-12	12.2000	12.7500	12.1500	12.6500	+10.965%	174	26,026	-97.628%
2026-03-11	11.2000	11.8000	11.2000	11.4000	-3.797%	845	26,025	-97.368%
2026-03-10	12.4400	12.4400	11.3000	11.8500	-5.200%	327	26,003	-97.468%
2026-03-09	15.3500	15.5500	12.5000	12.5000	-18.567%	369	25,962	-97.600%
2026-03-06	13.6500	15.5000	12.7500	15.3500	+20.392%	5,100	26,208	-98.046%
2026-03-05	12.9500	14.3000	12.7000	12.7500	-1.620%	133	22,680	-97.647%
2026-03-04	13.1000	13.2500	12.3900	12.9600	-5.677%	1,218	22,529	-97.685%
2026-03-03	14.5000	14.8800	13.5000	13.7400	+4.249%	4,070	22,035	-97.817%
2026-03-02	15.7500	15.7500	12.7600	13.1800	-11.246%	1,099	18,023	-97.724%
2026-02-27	12.7000	14.8500	12.7000	14.8500	+16.929%	672	17,262	-97.980%
2026-02-26	10.7000	13.0000	10.7000	12.7000	+20.952%	323	17,105	-97.638%
2026-02-25	11.0500	11.1000	10.1500	10.5000	-6.667%	727	17,466	-97.143%
2026-02-24	11.8500	11.8500	11.2500	11.2500	-6.250%	18	17,466	-97.333%
2026-02-23	11.4000	12.3500	11.4000	12.0000	-2.041%	1,499	17,467	-97.500%
2026-02-20	12.6500	12.6500	12.0500	12.2500	-7.547%	7	16,199	-97.551%
2026-02-19	12.7600	13.3200	12.6400	13.2500	+7.287%	762	16,198	-97.736%
2026-02-18	12.1100	12.3500	11.9500	12.3500	-4.633%	219	15,941	-97.571%
2026-02-17	15.2200	15.2400	12.9500	12.9500	-10.690%	518	15,935	-97.683%
2026-02-13	14.6500	14.7000	13.5500	14.5000	+6.305%	452	15,065	-97.931%
2026-02-12	11.7500	13.6400	11.7500	13.6400	+13.952%	16	15,065	-97.801%
2026-02-11	11.9900	12.0500	11.9500	11.9700	-3.155%	31	15,063	-97.494%
2026-02-10	12.2000	12.6000	12.2000	12.3600	-1.905%	91	15,076	-97.573%
2026-02-09	13.8000	13.8000	11.8800	12.6000	-8.696%	997	15,029	-97.619%
2026-02-06	16.5200	16.5200	13.5700	13.8000	-22.078%	160	15,632	-97.826%
2026-02-05	16.6000	17.7100	16.1300	17.7100	+8.451%	37	15,571	-98.306%
2026-02-04	15.1000	17.4100	15.1000	16.3300	+7.860%	136	15,574	-98.163%
2026-02-03	13.2000	16.0500	13.2000	15.1400	+17.183%	113	15,629	-98.018%
2026-02-02	12.4500	12.9200	12.3000	12.9200	+5.469%	19	15,632	-97.678%
2026-01-30	12.2900	12.5000	12.0000	12.2500	-2.778%	24	15,630	-97.551%
2026-01-29	11.5800	13.3600	11.5800	12.6000	+5.351%	62	15,635	-97.619%
2026-01-28	11.9000	11.9700	11.8000	11.9600	-1.564%	63	15,635	-97.492%
2026-01-27	12.7000	12.7000	12.0000	12.1500	-5.887%	31	15,612	-97.531%
2026-01-26	12.6000	12.9100	12.6000	12.9100	+0.624%	4,558	15,613	-97.676%
2026-01-23	12.7000	12.9000	12.6000	12.8300	-4.254%	506	19,789	-97.662%
2026-01-22	13.0200	13.4000	13.0200	13.4000	+1.515%	7	19,443	-97.761%
2026-01-21	14.8000	14.9400	13.2000	13.2000	-14.286%	21	19,443	-97.727%
2026-01-20	14.2000	15.4000	14.2000	15.4000	+18.008%	502	19,439	-98.052%
2026-01-16	12.6500	13.0500	12.6200	13.0500	0.000%	37	18,975	-97.701%
2026-01-15	12.3100	13.0500	12.3100	13.0500	-6.452%	25	18,975	-97.701%
2026-01-14	13.6000	14.5000	13.6000	13.9500	+5.682%	572	18,975	-97.849%
2026-01-13	13.2800	13.4100	12.9300	13.2000	+3.937%	14	18,412	-97.727%
2026-01-12	13.3000	13.4700	12.7000	12.7000	-5.856%	20	18,403	-97.638%
2026-01-09	14.1200	14.1200	13.3500	13.4900	-5.400%	780	18,414	-97.776%
2026-01-08	13.9000	14.3000	13.9000	14.2600	+10.116%	42	17,836	-97.896%
2026-01-07	13.1200	13.1200	12.5500	12.9500	-2.042%	41	17,834	-97.683%
2026-01-06	12.8000	13.3500	12.8000	13.2200	-5.233%	23	17,853	-97.731%
2026-01-05	12.5000	14.2500	12.5000	13.9500	+3.333%	101	17,854	-97.849%
2026-01-02	12.9200	13.6500	12.9200	13.5000	-2.527%	22	17,794	-97.778%
2025-12-31	13.3100	13.8600	13.3000	13.8500	+2.593%	52	17,801	-97.834%
2025-12-30	13.7000	13.7500	13.3600	13.5000	-0.369%	127	17,801	-97.778%
2025-12-29	14.1000	14.1900	13.5500	13.5500	+5.039%	63	17,778	-97.786%
2025-12-26	12.6700	13.0200	12.6000	12.9000	-4.018%	452	17,762	-97.674%
2025-12-24	13.5100	13.8000	13.4400	13.4400	+1.818%	7	18,181	-97.768%
2025-12-23	13.7300	13.7300	13.2000	13.2000	-8.206%	28	18,181	-97.727%
2025-12-22	14.4700	14.5100	14.3700	14.3800	-5.208%	16	18,173	-97.914%
2025-12-19	16.2000	16.2000	15.0500	15.1700	-10.237%	343	18,180	-98.022%
2025-12-18	17.1500	17.1500	16.5500	16.9000	-7.650%	23	18,413	-98.225%
2025-12-17	17.7000	18.7000	17.7000	18.3000	+12.963%	27	18,406	-98.361%
2025-12-16	17.5000	17.5000	16.2000	16.2000	-3.858%	364	18,402	-98.148%
2025-12-15	16.8800	17.2500	16.3100	16.8500	-3.989%	992	18,128	-98.220%
2025-12-12	16.5000	18.0000	16.3900	17.5500	+6.364%	37	17,835	-98.291%
2025-12-11	16.6800	17.8000	16.5000	16.5000	+5.431%	30	17,832	-98.182%
2025-12-10	15.8200	16.3800	15.4600	15.6500	+1.426%	86	17,828	-98.083%
2025-12-09	15.6300	15.6700	15.4200	15.4300	-2.342%	19	17,772	-98.056%
2025-12-08	15.7200	15.8500	14.9500	15.8000	-3.067%	187	17,764	-98.101%
2025-12-05	16.3000	16.4500	16.1400	16.3000	+1.748%	538	17,767	-98.160%
2025-12-04	16.1800	16.1800	16.0200	16.0200	-4.756%	4	17,751	-98.127%
2025-12-03	17.0000	17.0000	16.2500	16.8200	+3.444%	58	17,750	-98.216%
2025-12-02	16.0600	16.5000	15.2100	16.2600	-3.901%	60	17,751	-98.155%
2025-12-01	18.2500	18.3700	16.7500	16.9200	-3.590%	507	17,772	-98.227%
2025-11-28	16.8000	17.5500	16.8000	17.5500	+3.846%	8	17,522	-98.291%
2025-11-26	16.6000	17.4500	16.6000	16.9000	-5.322%	134	17,526	-98.225%
2025-11-25	18.7000	21.0500	17.8500	17.8500	+8.247%	579	17,526	-98.319%
2025-11-24	18.0200	18.8000	16.4900	16.4900	-9.891%	73	17,171	-98.181%
2025-11-21	17.7700	20.7300	16.8500	18.3000	-0.381%	390	17,163	-98.361%
2025-11-20	13.3500	18.3700	13.3500	18.3700	+14.813%	939	16,881	-98.367%
2025-11-19	16.7000	17.1200	15.5500	16.0000	-6.487%	104	16,058	-98.125%
2025-11-18	16.8000	18.2000	16.6400	17.1100	+4.329%	302	16,054	-98.247%
2025-11-17	16.3000	16.4000	15.6600	16.4000	+7.824%	20	15,880	-98.171%
2025-11-14	17.9000	17.9000	15.1000	15.2100	-7.706%	96	15,881	-98.028%
2025-11-13	15.0500	16.7700	15.0500	16.4800	+9.502%	83	15,863	-98.180%
2025-11-12	15.3000	15.3200	15.0500	15.0500	+4.008%	6	15,792	-98.007%
2025-11-11	14.5000	15.3000	14.2800	14.4700	+7.905%	41	15,789	-97.927%
2025-11-10	14.5000	14.7000	13.4100	13.4100	-16.708%	175	15,781	-97.763%
2025-11-07	17.0500	18.7000	16.1000	16.1000	+0.499%	101	15,877	-98.137%
2025-11-06	14.2500	16.3500	14.2500	16.0200	+14.184%	3,999	15,726	-98.127%
2025-11-05	13.4500	14.1200	12.8700	14.0300	+2.784%	32	12,394	-97.862%
2025-11-04	12.8500	13.7000	12.7500	13.6500	+14.417%	113	12,404	-97.802%
2025-11-03	11.7000	11.9300	11.4900	11.9300	-3.166%	48	12,353	-97.485%
2025-10-31	11.7000	12.7000	11.7000	12.3200	-2.222%	3,040	12,353	-97.565%
2025-10-30	12.3500	12.7700	11.9700	12.6000	+6.061%	122	9,652	-97.619%
2025-10-29	11.2000	12.0800	10.8500	11.8800	-4.348%	103	9,655	-97.475%
2025-10-28	13.6000	14.0500	12.3500	12.4200	-12.842%	525	9,599	-97.585%
2025-10-27	14.0000	14.2500	14.0000	14.2500	-4.427%	38	9,946	-97.895%
2025-10-24	15.3500	15.3500	14.9100	14.9100	-6.813%	52	9,946	-97.988%
2025-10-23	16.5000	16.5000	16.0000	16.0000	-4.762%	37	9,961	-98.125%
2025-10-22	16.6500	17.5500	15.8500	16.8000	+2.004%	150	10,028	-98.214%
2025-10-21	16.8200	16.9500	16.2300	16.4700	+0.796%	40	10,029	-98.179%
2025-10-20	16.5500	16.5500	16.0000	16.3400	-2.738%	222	9,996	-98.164%
2025-10-17	17.5500	17.5500	16.8000	16.8000	-5.085%	86	9,782	-98.214%
2025-10-16	17.5500	18.2500	17.5500	17.7000	-3.542%	8	9,786	-98.305%
2025-10-15	17.5900	18.4000	17.5500	18.3500	+1.550%	412	9,790	-98.365%
2025-10-14	18.1000	18.1000	16.8200	18.0700	+13.576%	51	7,966	-98.340%
2025-10-13	16.0000	16.0000	15.6800	15.9100	-8.563%	11	7,960	-98.114%
2025-10-10	14.7000	17.4000	14.1200	17.4000	+18.367%	383	7,967	-98.276%
2025-10-09	14.2200	14.9000	14.2200	14.7000	-2.970%	312	7,820	-97.959%
2025-10-08	15.4000	15.4200	14.7500	15.1500	-4.356%	357	7,611	-98.020%
2025-10-07	15.3200	15.8400	15.2800	15.8400	-2.523%	74	7,504	-98.106%
2025-10-06	15.8500	16.2500	15.5700	16.2500	+6.838%	964	7,504	-98.154%
2025-10-03	14.8800	15.7000	14.7000	15.2100	+1.198%	90	6,606	-98.028%
2025-10-02	15.0000	15.1500	14.7000	15.0300	-2.718%	70	6,574	-98.004%
2025-10-01	16.0000	16.0000	15.3500	15.4500	+0.260%	80	6,549	-98.058%
2025-09-30	16.2000	16.2000	15.3500	15.4100	-5.864%	48	6,534	-98.053%
2025-09-29	15.8200	16.3700	15.7000	16.3700	-4.548%	8	6,507	-98.167%
2025-09-26	17.7900	17.9500	17.1500	17.1500	-5.144%	10	6,506	-98.251%
2025-09-25	18.4500	18.4500	16.6700	18.0800	+2.727%	1,098	6,507	-98.341%
2025-09-24	17.1000	18.2000	17.0800	17.6000	+1.266%	215	5,872	-98.295%
2025-09-23	16.5500	17.4700	16.4000	17.3800	+10.000%	256	5,783	-98.274%
2025-09-22	17.4500	17.4500	15.5500	15.8000	-8.671%	982	5,626	-98.101%
2025-09-19	17.1800	17.3000	17.1400	17.3000	+0.933%	32	4,731	-98.266%
2025-09-18	17.3400	17.4700	17.1400	17.1400	-9.072%	9	4,704	-98.250%
2025-09-17	19.0500	19.6000	18.8300	18.8500	+6.197%	329	4,706	-98.408%
2025-09-16	17.2800	17.8000	17.1100	17.7500	+5.341%	27	4,441	-98.310%
2025-09-15	17.2600	17.3500	16.6000	16.8500	+0.597%	23	4,446	-98.220%
2025-09-12	16.7000	16.8000	16.6300	16.7500	-0.888%	478	4,438	-98.209%
2025-09-11	16.5000	16.9000	16.4900	16.9000	-1.054%	252	4,191	-98.225%
2025-09-10	17.1000	17.5500	16.4300	17.0800	-11.731%	298	4,139	-98.244%
2025-09-09	19.5500	20.0000	19.3000	19.3500	+0.781%	123	3,987	-98.450%
2025-09-08	19.8300	19.8300	19.0200	19.2000	-5.185%	27	3,889	-98.438%
2025-09-05	20.1000	21.2000	19.9500	20.2500	+8.871%	219	3,883	-98.519%
2025-09-04	19.3000	19.4500	18.5700	18.6000	-4.811%	742	3,692	-98.387%
2025-09-03	19.3300	19.7300	18.8000	19.5400	-0.051%	255	3,250	-98.465%
2025-09-02	20.0500	20.9100	19.2600	19.5500	+4.156%	318	3,253	-98.465%
2025-08-29	17.5500	19.0200	17.5500	18.7700	+11.065%	20	2,963	-98.402%
2025-08-28	16.7200	17.8400	16.7200	16.9000	-0.354%	44	2,963	-98.225%
2025-08-27	17.1000	17.9100	16.8400	16.9600	-0.819%	83	2,967	-98.231%
2025-08-26	17.7000	17.7500	17.1000	17.1000	-1.837%	70	2,926	-98.246%
2025-08-25	18.4300	18.5000	17.2200	17.4200	-4.809%	15	2,881	-98.278%
2025-08-22	20.0800	20.0800	18.2600	18.3000	-5.181%	975	2,876	-98.361%
2025-08-21	18.7500	19.3000	18.7500	19.3000	+0.521%	60	3,354	-98.446%
2025-08-20	19.0000	21.1100	19.0000	19.2000	+2.949%	2,873	3,405	-98.438%
2025-08-19	18.0500	18.7700	17.9300	18.6500	+11.410%	2,307	2,023	-98.391%
2025-08-18	16.8700	17.1500	16.7400	16.7400	-4.615%	91	1,563	-98.208%
2025-08-15	17.4500	18.0400	17.4500	17.5500	+2.933%	347	1,520	-98.291%
2025-08-14	17.3500	17.3500	16.7500	17.0500	-0.987%	145	1,470	-98.240%
2025-08-13	16.7000	17.6500	16.6500	17.2200	+3.237%	109	1,384	-98.258%
2025-08-12	17.6000	17.6000	16.6500	16.6800	-2.513%	123	1,429	-98.201%
2025-08-11	17.2500	17.2500	16.6500	17.1100	-0.407%	114	1,341	-98.247%
2025-08-08	17.1000	17.2400	16.9500	17.1800	-2.938%	94	1,339	-98.254%
2025-08-07	17.1500	18.0500	17.1000	17.7000	-2.426%	125	1,248	-98.305%
2025-08-06	18.2700	18.4800	17.9700	18.1400	+0.055%	55	1,208	-98.346%
2025-08-05	18.1700	18.9400	18.1300	18.1300	+1.854%	13	1,160	-98.345%
2025-08-04	18.3300	18.4000	17.8000	17.8000	-9.736%	8	1,156	-98.315%
2025-08-01	19.3000	20.0000	18.9000	19.7200	+10.291%	17	1,157	-98.479%
2025-07-31	16.7300	18.4000	16.6500	17.8800	+2.171%	21	1,158	-98.322%
2025-07-30	17.4500	17.8500	17.3500	17.5000	-3.846%	143	1,147	-98.286%
2025-07-29	17.0000	18.2000	17.0000	18.2000	+2.825%	270	1,048	-98.352%
2025-07-28	18.3500	18.3500	17.6500	17.7000	-4.839%	10	922	-98.305%
2025-07-25	18.6500	18.7000	18.5000	18.6000	-2.362%	61	932	-98.387%
2025-07-24	19.4500	19.4500	19.0000	19.0500	-5.365%	83	922	-98.425%
2025-07-23	20.4900	20.6900	20.1200	20.1300	-5.047%	20	865	-98.510%
2025-07-22	22.0200	22.0200	21.0600	21.2000	+5.630%	93	871	-98.585%
2025-07-21	20.2000	20.2000	19.9400	20.0700	-1.858%	24	856	-98.505%
2025-07-18	19.9700	20.4500	19.8800	20.4500	+1.238%	51	857	-98.533%
2025-07-17	20.7300	20.7300	20.0900	20.2000	-3.349%	72	823	-98.515%
2025-07-16	20.8300	21.4500	20.8300	20.9000	-0.429%	166	806	-98.565%
2025-07-15	21.3300	21.3300	20.4200	20.9900	-9.016%	147	812	-98.571%
2025-07-14	23.0700	23.0700	23.0700	23.0700	+1.720%	10	772	-98.700%
2025-07-11	23.0000	23.0100	22.0500	22.6800	-2.828%	52	772	-98.677%
2025-07-10	23.2000	24.0200	23.2000	23.3400	-1.933%	32	758	-98.715%
2025-07-09	23.6500	23.9000	23.6500	23.8000	-4.686%	139	745	-98.739%
2025-07-08	25.0700	25.0700	24.9700	24.9700	-3.591%	105	754	-98.799%
2025-07-07	25.5000	25.9500	25.4900	25.9000	+1.688%	70	754	-98.842%
2025-07-03	25.8000	25.8000	25.1300	25.4700	-4.571%	52	736	-98.822%
2025-07-02	27.5100	27.5100	26.6900	26.6900	-3.646%	14	736	-98.876%
2025-07-01	28.2500	28.5000	27.7000	27.7000	+5.323%	6	746	-98.917%
2025-06-30	26.7500	26.7500	26.3000	26.3000	-2.844%	119	750	-98.859%
2025-06-27	27.1000	27.1000	26.5500	27.0700	-1.920%	16	646	-98.892%
2025-06-26	27.4000	27.6000	27.4000	27.6000	-2.680%	20	638	-98.913%
2025-06-25	29.1000	29.1000	28.3500	28.3600	-6.711%	624	625	-98.942%
2025-06-24	30.9000	30.9000	30.4000	30.4000	-7.176%	2	480	-99.013%
2025-06-23	32.7500	32.7500	32.7500	32.7500	-0.365%	1	478	-99.084%
2025-06-20	32.9000	32.9000	32.8700	32.8700	-1.291%	60	479	-99.087%
2025-06-18	33.3000	33.3000	33.3000	33.3000	-0.745%	8	503	-99.099%
2025-06-17	33.5500	33.5500	33.5500	33.5500	+2.851%	2	503	-99.106%
2025-06-16	32.6200	32.6200	32.6200	32.6200	-4.340%	1	505	-99.080%
2025-06-10	34.4000	34.6500	34.1000	34.1000	+0.029%	11	505	-99.120%
2025-06-09	34.0900	34.0900	34.0900	34.0900	-3.291%	10	498	-99.120%
2025-06-06	35.2600	35.2600	35.2500	35.2500	-0.198%	4	498	-99.149%
2025-06-05	35.8000	35.8000	35.3200	35.3200	-0.870%	17	497	-99.151%
2025-06-03	35.4600	35.6300	35.4600	35.6300	-5.113%	8	491	-99.158%
2025-06-02	37.4600	37.5500	37.4000	37.5500	+4.422%	4	490	-99.201%
2025-05-29	35.9600	35.9600	35.9600	35.9600	-9.054%	30	488	-99.166%
2025-05-28	39.5400	39.5400	39.5400	39.5400	-3.819%	4	458	-99.241%
2025-05-22	41.1100	41.1100	41.1100	41.1100	-1.297%	15	458	-99.270%
2025-05-21	40.3100	41.6500	40.3100	41.6500	+2.334%	31	458	-99.280%
2025-05-20	40.7000	40.7000	40.7000	40.7000	+2.804%	1	433	-99.263%
2025-05-19	39.5900	39.5900	39.5900	39.5900	-0.277%	1	433	-99.242%
2025-05-14	40.7500	40.7500	39.7000	39.7000	-5.137%	4	434	-99.244%
2025-05-13	41.5700	41.8500	41.5700	41.8500	-9.121%	8	437	-99.283%
2025-05-12	47.0400	47.0400	46.0500	46.0500	-7.900%	6	434	-99.349%
2025-05-07	50.0000	50.0000	50.0000	50.0000	-4.580%	5	438	-99.400%
2025-05-06	52.3100	52.4000	52.3100	52.4000	-7.059%	12	438	-99.427%
2025-04-28	56.3800	56.3800	56.3800	56.3800	-2.152%	7	433	-99.468%
2025-04-24	57.6200	57.6200	57.6200	57.6200	-13.053%	5	426	-99.479%
2025-04-21	66.2800	66.2900	66.2700	66.2700	+19.427%	200	426	-99.547%
2025-04-14	55.8000	56.1300	55.4900	55.4900	-0.466%	20	426	-99.459%
2025-04-11	56.4000	56.9000	55.7500	55.7500	-3.128%	82	436	-99.462%
2025-04-10	57.3500	57.5500	57.3500	57.5500	+8.790%	16	432	-99.479%
2025-04-09	52.9000	52.9000	52.9000	52.9000	-17.601%	4	432	-99.433%
2025-04-08	64.2000	64.2000	64.2000	64.2000	-4.036%	1	432	-99.533%
2025-04-07	69.2000	69.2000	66.9000	66.9000	-0.387%	86	433	-99.552%
2025-04-04	67.1600	67.1600	67.1600	67.1600	+23.501%	400	433	-99.553%
2025-03-27	54.3800	54.3800	54.3800	54.3800	-8.820%	1	445	-99.448%
2025-03-10	58.4800	59.6400	58.4800	59.6400	+5.970%	4	446	-99.497%
2025-03-07	58.8300	58.8300	56.2800	56.2800	+29.379%	402	446	-99.467%
2025-02-27	43.5000	43.5000	43.5000	43.5000	+5.225%	1	301	-99.310%
2025-02-21	41.3400	41.3400	41.3400	41.3400	-0.265%	6	301	-99.274%
2025-02-20	41.4500	41.4500	41.4500	41.4500	-1.614%	1	302	-99.276%
2025-02-19	42.1000	42.1300	42.1000	42.1300	-2.926%	23	303	-99.288%
2025-02-14	43.4000	43.4000	43.4000	43.4000	-5.405%	2	287	-99.309%
2025-02-11	45.8800	45.8800	45.8800	45.8800	-12.610%	17	287	-99.346%
2025-01-30	52.5000	52.5000	52.5000	52.5000	-3.137%	7	291	-99.429%
2025-01-27	54.2000	54.2000	54.2000	54.2000	+35.500%	5	291	-99.446%
2025-01-24	40.0000	40.0000	40.0000	40.0000	+5.291%	400	286	-99.250%
2025-01-06	38.3400	38.3400	37.9900	37.9900	-6.105%	7	89	-99.210%
2025-01-03	40.4600	40.4600	40.4600	40.4600	-7.520%	10	89	-99.259%
2024-12-23	43.7500	43.7500	43.7500	43.7500	-5.609%	30	84	-99.314%
2024-12-19	46.3500	46.3500	46.3500	46.3500	+10.357%	23	114	-99.353%
2024-12-11	42.0000	42.0000	42.0000	42.0000	-6.166%	2	137	-99.286%
2024-12-10	43.4000	44.7600	43.4000	44.7600	+12.180%	2	138	-99.330%
2024-12-05	40.0000	40.0000	39.9000	39.9000	-6.557%	61	137	-99.248%
2024-11-29	42.7000	42.7000	42.7000	42.7000	-4.794%	32	77	-99.297%
2024-11-27	44.8500	44.8500	44.8500	44.8500	+4.790%	60	140	-99.331%
2024-11-20	41.5000	42.8000	41.5000	42.8000	+5.679%	77	140	-99.299%
2024-11-19	42.4000	42.4000	40.5000	40.5000	-7.323%	125	147	-99.259%
2024-11-18	43.7000	43.7000	43.7000	43.7000	+7.635%	40	250	-99.314%
2024-11-14	40.6000	40.6000	40.6000	40.6000	+1.121%	2	290	-99.261%
2024-11-12	40.1500	40.1500	40.1500	40.1500	-0.124%	50	290	-99.253%
2024-11-08	40.2000	40.2000	40.2000	40.2000	+0.752%	2	240	-99.254%
2024-11-07	40.3000	40.3000	39.8500	39.9000	-2.683%	122	240	-99.248%
2024-11-06	41.1000	41.1000	41.0000	41.0000	-11.733%	120	120	-99.268%
2024-11-01	46.4500	46.4500	46.4500	46.4500	+3.892%	50	31	-99.354%
2024-10-28	44.5000	44.7100	44.5000	44.7100	+1.062%	8	6	-99.329%
2024-10-25	43.6800	44.2400	43.6800	44.2400	-5.166%	12	8	-99.322%
2024-10-16	46.6500	46.6500	46.6500	46.6500	+1.523%	1	4	-99.357%
2024-10-14	45.7500	45.9500	45.7500	45.9500	0.000%	3	3	-99.347%