Dark

NVDA20260918P85
NVDA Sep 18 2026 85.00 Put (NVDA260918P00085000)
option OPRA

EOD

Aug 14, 2026

0.0200-50.000%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0200	0.0200	0.0200	0.0200	-50.000%	7	4,691	0.000%
2026-08-13	0.0400	0.0400	0.0400	0.0400	+33.333%	10	4,684	-50.000%
2026-08-12	0.0300	0.0300	0.0300	0.0300	-40.000%	400	4,674	-33.333%
2026-08-11	0.0200	0.0500	0.0200	0.0500	0.000%	38	4,674	-60.000%
2026-08-10	0.0500	0.0600	0.0500	0.0500	0.000%	1,135	4,676	-60.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-16.667%	1	5,176	-60.000%
2026-08-05	0.0500	0.0600	0.0500	0.0600	+20.000%	32	5,177	-66.667%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-28.571%	3	5,165	-60.000%
2026-08-03	0.0800	0.0800	0.0700	0.0700	-36.364%	11	5,166	-71.429%
2026-07-30	0.1000	0.1100	0.1000	0.1100	-8.333%	138	5,165	-81.818%
2026-07-29	0.1200	0.1200	0.1200	0.1200	+9.091%	120	5,125	-83.333%
2026-07-27	0.1300	0.1300	0.1000	0.1100	-8.333%	427	5,153	-81.818%
2026-07-23	0.1200	0.1200	0.1200	0.1200	+9.091%	2	5,111	-83.333%
2026-07-22	0.1100	0.1100	0.1100	0.1100	+10.000%	1	5,111	-81.818%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	1	5,111	-80.000%
2026-07-20	0.1100	0.1100	0.0900	0.1000	0.000%	605	5,111	-80.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-9.091%	6	5,003	-80.000%
2026-07-08	0.1100	0.1100	0.1100	0.1100	-26.667%	1	5,003	-81.818%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+15.385%	1	5,004	-86.667%
2026-07-06	0.1300	0.1300	0.1100	0.1300	-27.778%	88	5,003	-84.615%
2026-07-02	0.1800	0.1800	0.1800	0.1800	+28.571%	1	5,002	-88.889%
2026-07-01	0.1400	0.1400	0.1400	0.1400	0.000%	97	5,002	-85.714%
2026-06-30	0.1100	0.1400	0.1100	0.1400	-6.667%	28	5,062	-85.714%
2026-06-29	0.1400	0.1500	0.1400	0.1500	-16.667%	4	5,063	-86.667%
2026-06-25	0.1800	0.1800	0.1800	0.1800	+28.571%	5	5,062	-88.889%
2026-06-23	0.1400	0.1400	0.1400	0.1400	-17.647%	3	5,062	-85.714%
2026-06-22	0.1300	0.1700	0.1300	0.1700	+21.429%	8	5,062	-88.235%
2026-06-18	0.1400	0.1400	0.1400	0.1400	-22.222%	3	5,067	-85.714%
2026-06-10	0.1800	0.1800	0.1800	0.1800	-5.263%	2	5,067	-88.889%
2026-06-09	0.2000	0.2300	0.1900	0.1900	+35.714%	22	5,069	-89.474%
2026-06-08	0.1800	0.1800	0.1400	0.1400	-26.316%	5	5,084	-85.714%
2026-06-05	0.1900	0.1900	0.1900	0.1900	+26.667%	1	5,086	-89.474%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-6.250%	20	5,086	-86.667%
2026-06-03	0.1600	0.1600	0.1600	0.1600	-11.111%	1	5,076	-87.500%
2026-06-01	0.1800	0.1800	0.1800	0.1800	+20.000%	1	5,075	-88.889%
2026-05-28	0.1500	0.1500	0.1500	0.1500	0.000%	11	5,076	-86.667%
2026-05-22	0.1200	0.1500	0.1200	0.1500	0.000%	3	5,087	-86.667%
2026-05-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	5,087	-86.667%
2026-05-20	0.1500	0.1500	0.1500	0.1500	-31.818%	1	5,087	-86.667%
2026-05-18	0.2300	0.2300	0.2200	0.2200	-4.348%	6	5,088	-90.909%
2026-05-15	0.2800	0.2800	0.2200	0.2300	+9.524%	14	5,088	-91.304%
2026-05-14	0.2100	0.2100	0.2100	0.2100	+5.000%	11	5,084	-90.476%
2026-05-13	0.2100	0.2100	0.2000	0.2000	-23.077%	52	5,057	-90.000%
2026-05-12	0.2600	0.2600	0.2600	0.2600	+8.333%	1	5,057	-92.308%
2026-05-08	0.2400	0.2400	0.2400	0.2400	-17.241%	45	5,057	-91.667%
2026-05-07	0.2800	0.2900	0.2600	0.2900	+31.818%	4	5,102	-93.103%
2026-05-06	0.2600	0.2600	0.2200	0.2200	-12.000%	2	5,102	-90.909%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-21.875%	2	5,102	-92.000%
2026-05-04	0.3200	0.3200	0.3200	0.3200	-3.030%	1	5,104	-93.750%
2026-05-01	0.3500	0.3500	0.3300	0.3300	-10.811%	4	5,107	-93.939%
2026-04-30	0.3900	0.3900	0.3400	0.3700	+23.333%	4	5,107	-94.595%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-14.286%	12	5,109	-93.333%
2026-04-27	0.3500	0.3500	0.3000	0.3500	+2.941%	5	5,109	-94.286%
2026-04-24	0.3400	0.3400	0.3400	0.3400	+9.677%	1	5,110	-94.118%
2026-04-22	0.3100	0.3100	0.3100	0.3100	-11.429%	6	5,110	-93.548%
2026-04-20	0.3300	0.3500	0.3200	0.3500	+25.000%	10	5,110	-94.286%
2026-04-17	0.3000	0.3000	0.2800	0.2800	-17.647%	16	5,118	-92.857%
2026-04-16	0.3400	0.3400	0.3400	0.3400	-2.857%	1	5,134	-94.118%
2026-04-15	0.3500	0.3500	0.3500	0.3500	0.000%	2	5,135	-94.286%
2026-04-14	0.3700	0.3700	0.3500	0.3500	-16.667%	24	5,136	-94.286%
2026-04-13	0.4400	0.4400	0.4200	0.4200	-6.667%	4	5,125	-95.238%
2026-04-10	0.4300	0.4500	0.4200	0.4500	-4.255%	51	5,126	-95.556%
2026-04-09	0.5100	0.5100	0.4700	0.4700	-11.321%	4	5,075	-95.745%
2026-04-08	0.5200	0.5300	0.5100	0.5300	-25.352%	5	5,076	-96.226%
2026-04-07	0.7100	0.7100	0.7100	0.7100	-1.389%	8	5,078	-97.183%
2026-04-01	0.6500	0.7200	0.6500	0.7200	+1.408%	47	5,084	-97.222%
2026-03-31	0.7600	0.7600	0.7100	0.7100	-28.283%	2	5,108	-97.183%
2026-03-30	0.9700	0.9900	0.9700	0.9900	-2.941%	24	5,109	-97.980%
2026-03-27	0.9900	1.0300	0.9700	1.0200	+18.605%	115	5,105	-98.039%
2026-03-26	0.8000	0.8600	0.7700	0.8600	+30.303%	8	5,143	-97.674%
2026-03-25	0.6600	0.6600	0.6600	0.6600	-12.000%	1	5,142	-96.970%
2026-03-24	0.7500	0.7500	0.7500	0.7500	-20.213%	1	5,143	-97.333%
2026-03-20	0.9200	0.9500	0.9200	0.9400	+11.905%	5	5,143	-97.872%
2026-03-19	0.8400	0.8400	0.8400	0.8400	+6.329%	10	5,145	-97.619%
2026-03-18	0.7600	0.7900	0.7500	0.7900	-22.549%	3	5,155	-97.468%
2026-03-12	0.9500	1.0200	0.9500	1.0200	+20.000%	12	5,153	-98.039%
2026-03-10	0.8400	0.8500	0.8400	0.8500	-10.526%	4	5,148	-97.647%
2026-03-09	1.0700	1.0700	0.9500	0.9500	-26.357%	21	5,151	-97.895%
2026-03-06	1.2900	1.2900	1.2900	1.2900	+26.471%	2	5,154	-98.450%
2026-03-03	1.1400	1.1400	1.0200	1.0200	+14.607%	7	5,152	-98.039%
2026-03-02	1.1300	1.1300	0.8700	0.8900	-13.592%	9	5,152	-97.753%
2026-02-27	0.9900	1.0300	0.8800	1.0300	+21.176%	8	5,152	-98.058%
2026-02-26	0.8600	0.8800	0.8400	0.8500	+6.250%	22	5,148	-97.647%
2026-02-25	0.8200	0.8200	0.8000	0.8000	-12.088%	6	5,133	-97.500%
2026-02-24	0.9700	0.9700	0.9100	0.9100	-10.784%	39	5,133	-97.802%
2026-02-23	1.0200	1.0200	1.0200	1.0200	-5.556%	51	5,138	-98.039%
2026-02-20	1.0800	1.0800	1.0600	1.0800	+0.935%	12	5,138	-98.148%
2026-02-18	1.0700	1.0700	1.0700	1.0700	-7.759%	7	5,126	-98.131%
2026-02-13	1.1600	1.1600	1.1600	1.1600	-2.521%	10	5,126	-98.276%
2026-02-12	1.1900	1.1900	1.1900	1.1900	+26.596%	1	5,126	-98.319%
2026-02-11	0.9400	0.9400	0.9400	0.9400	-6.000%	5	5,126	-97.872%
2026-02-10	1.0000	1.0000	1.0000	1.0000	0.000%	3	5,131	-98.000%
2026-02-09	0.9800	1.0000	0.9800	1.0000	-9.091%	16	5,128	-98.000%
2026-02-06	1.1100	1.1100	1.1000	1.1000	-23.077%	4	5,140	-98.182%
2026-02-05	1.3300	1.4300	1.2400	1.4300	+10.000%	48	5,143	-98.601%
2026-02-04	1.3800	1.3800	1.3000	1.3000	0.000%	2	5,133	-98.462%
2026-02-03	1.1900	1.3000	1.1900	1.3000	+23.810%	11	5,133	-98.462%
2026-02-02	1.0600	1.0600	1.0500	1.0500	-6.250%	8	5,130	-98.095%
2026-01-30	1.1200	1.1200	1.1200	1.1200	+8.738%	50	5,130	-98.214%
2026-01-29	1.0200	1.0300	1.0200	1.0300	+6.186%	26	5,130	-98.058%
2026-01-28	0.9700	0.9700	0.9700	0.9700	+2.105%	5	5,130	-97.938%
2026-01-23	0.9600	0.9600	0.9400	0.9500	-17.391%	61	5,135	-97.895%
2026-01-20	1.1000	1.1500	1.0500	1.1500	+23.656%	16	5,074	-98.261%
2026-01-16	0.9100	0.9500	0.9100	0.9300	-2.105%	25	5,058	-97.849%
2026-01-15	0.9300	0.9500	0.9300	0.9500	-5.000%	20	5,058	-97.895%
2026-01-14	1.0000	1.0000	1.0000	1.0000	+6.383%	5	5,048	-98.000%
2026-01-13	0.9400	0.9400	0.9400	0.9400	-15.315%	10	5,043	-97.872%
2026-01-08	1.1100	1.1100	1.1100	1.1100	+13.265%	6	5,043	-98.198%
2026-01-07	0.9800	0.9800	0.9800	0.9800	-4.854%	1	5,048	-97.959%
2026-01-06	1.0000	1.0300	0.9900	1.0300	-2.830%	5	5,048	-98.058%
2026-01-05	1.0600	1.0600	1.0600	1.0600	-4.505%	1	5,043	-98.113%
2026-01-02	1.1100	1.1100	1.1100	1.1100	+1.835%	1	5,043	-98.198%
2025-12-31	1.0900	1.0900	1.0900	1.0900	+0.926%	2	5,042	-98.165%
2025-12-29	1.0800	1.0800	1.0800	1.0800	+12.500%	8	5,042	-98.148%
2025-12-26	0.9600	0.9600	0.9600	0.9600	-4.000%	1	5,042	-97.917%
2025-12-23	0.9900	1.0000	0.9900	1.0000	-4.762%	14	5,042	-98.000%
2025-12-22	1.0500	1.0500	1.0500	1.0500	-3.670%	6	5,043	-98.095%
2025-12-19	1.1300	1.1300	1.0900	1.0900	-12.800%	11	5,037	-98.165%
2025-12-18	1.2300	1.2500	1.2100	1.2500	-4.580%	46	5,037	-98.400%
2025-12-17	1.3500	1.3500	1.3100	1.3100	+3.150%	2	5,058	-98.473%
2025-12-16	1.2900	1.2900	1.2700	1.2700	-4.511%	151	5,056	-98.425%
2025-12-15	1.3300	1.3300	1.3300	1.3300	-11.333%	11	5,004	-98.496%
2025-12-12	1.5000	1.5000	1.5000	1.5000	+9.489%	1	4,995	-98.667%
2025-12-11	1.4700	1.4700	1.3700	1.3700	-0.725%	2	4,994	-98.540%
2025-12-10	1.3400	1.3800	1.3400	1.3800	+2.222%	96	4,993	-98.551%
2025-12-08	1.3700	1.3800	1.3500	1.3500	-5.594%	5	4,993	-98.519%
2025-12-04	1.3900	1.4300	1.3900	1.4300	+10.000%	3	4,990	-98.601%
2025-12-02	1.3000	1.3200	1.3000	1.3000	-16.129%	98	4,988	-98.462%
2025-11-26	1.6400	1.6400	1.4900	1.5500	-10.920%	42	5,038	-98.710%
2025-11-25	1.7600	1.9800	1.5900	1.7400	+19.178%	219	5,038	-98.851%
2025-11-24	1.4700	1.4700	1.4600	1.4600	-25.128%	55	5,010	-98.630%
2025-11-21	1.7800	1.9500	1.7800	1.9500	+14.035%	3	4,988	-98.974%
2025-11-20	1.1700	1.7500	1.1700	1.7100	+17.931%	23	4,987	-98.830%
2025-11-18	1.4500	1.4500	1.4500	1.4500	-8.228%	1	4,974	-98.621%
2025-11-14	1.5000	1.5800	1.5000	1.5800	+4.636%	4	4,973	-98.734%
2025-11-13	1.4800	1.5100	1.4800	1.5100	+16.154%	170	4,976	-98.675%
2025-11-10	1.3000	1.3000	1.3000	1.3000	-21.212%	18	4,976	-98.462%
2025-11-07	1.6300	1.7500	1.6300	1.6500	+11.486%	173	4,991	-98.788%
2025-11-06	1.3500	1.5100	1.3500	1.4800	+17.460%	64	4,987	-98.649%
2025-11-05	1.2600	1.2600	1.2600	1.2600	-5.970%	1	4,961	-98.413%
2025-11-04	1.2100	1.3400	1.2100	1.3400	+20.721%	116	4,962	-98.507%
2025-11-03	1.1200	1.1200	1.0700	1.1100	-9.016%	80	4,943	-98.198%
2025-10-31	1.2100	1.2300	1.2100	1.2200	-2.400%	85	4,943	-98.361%
2025-10-30	1.2500	1.2500	1.2500	1.2500	+10.619%	2	4,943	-98.400%
2025-10-29	1.1600	1.1600	1.1300	1.1300	-3.419%	7	4,941	-98.230%
2025-10-28	1.2400	1.2400	1.1700	1.1700	-7.874%	4	4,942	-98.291%
2025-10-27	1.2500	1.2900	1.2500	1.2700	-5.926%	33	4,973	-98.425%
2025-10-24	1.3600	1.3800	1.3500	1.3500	-16.149%	45	4,973	-98.519%
2025-10-22	1.6100	1.6100	1.6100	1.6100	+1.899%	1	4,943	-98.758%
2025-10-21	1.5800	1.5800	1.5800	1.5800	-3.067%	1	4,943	-98.734%
2025-10-20	1.6300	1.6300	1.6300	1.6300	-6.857%	1	4,942	-98.773%
2025-10-17	1.8200	1.8200	1.7500	1.7500	-7.895%	3	4,942	-98.857%
2025-10-16	1.9000	1.9000	1.9000	1.9000	-4.040%	1	4,942	-98.947%
2025-10-15	1.9800	1.9800	1.9800	1.9800	-1.000%	44	4,942	-98.990%
2025-10-14	2.0000	2.0000	2.0000	2.0000	+6.952%	10	4,942	-99.000%
2025-10-13	2.1900	2.1900	1.8700	1.8700	+12.651%	3	4,942	-98.930%
2025-10-09	1.6400	1.6900	1.6400	1.6600	0.000%	5	4,940	-98.795%
2025-10-08	1.7000	1.7000	1.6200	1.6600	-4.598%	5	4,942	-98.795%
2025-10-07	1.7400	1.7400	1.7400	1.7400	-3.333%	1	4,944	-98.851%
2025-10-06	1.8100	1.8100	1.8000	1.8000	+9.756%	2	4,944	-98.889%
2025-10-03	1.5500	1.6500	1.5500	1.6400	+9.333%	3	4,943	-98.780%
2025-10-02	1.5300	1.5300	1.5000	1.5000	-10.714%	2	4,944	-98.667%
2025-10-01	1.6400	1.6800	1.6400	1.6800	+3.704%	51	4,944	-98.810%
2025-09-30	1.6200	1.6200	1.6200	1.6200	-1.220%	28	4,943	-98.765%
2025-09-29	1.5400	1.6400	1.5300	1.6400	+0.613%	458	4,943	-98.780%
2025-09-26	1.6300	1.6300	1.6300	1.6300	-1.212%	2	5,153	-98.773%
2025-09-25	1.6500	1.6500	1.6500	1.6500	+6.452%	9	5,153	-98.788%
2025-09-24	1.5500	1.5500	1.5500	1.5500	0.000%	209	5,162	-98.710%
2025-09-23	1.4600	1.5500	1.4600	1.5500	+13.971%	87	5,201	-98.710%
2025-09-22	1.4500	1.4500	1.3000	1.3600	-6.207%	312	5,219	-98.529%
2025-09-19	1.4500	1.4500	1.4300	1.4500	+1.399%	270	5,410	-98.621%
2025-09-18	1.4600	1.4600	1.4300	1.4300	-13.855%	24	5,557	-98.601%
2025-09-17	1.7200	1.7200	1.6600	1.6600	+5.732%	101	5,558	-98.795%
2025-09-16	1.5000	1.5800	1.5000	1.5700	+6.081%	309	5,558	-98.726%
2025-09-15	1.4800	1.4800	1.4800	1.4800	-0.671%	2	5,757	-98.649%
2025-09-12	1.4900	1.4900	1.4900	1.4900	0.000%	1	5,755	-98.658%
2025-09-11	1.4300	1.4900	1.4300	1.4900	+1.361%	24	5,755	-98.658%
2025-09-10	1.5400	1.5400	1.4700	1.4700	-16.949%	4	5,756	-98.639%
2025-09-08	1.6900	1.7700	1.6900	1.7700	-5.348%	2	5,759	-98.870%
2025-09-05	1.8700	1.8700	1.8700	1.8700	+6.250%	1	5,759	-98.930%
2025-09-04	1.8000	1.8000	1.7400	1.7600	-3.825%	20	5,759	-98.864%
2025-09-03	1.8800	1.8800	1.8000	1.8300	-13.679%	31	5,778	-98.907%
2025-09-02	1.9700	2.1200	1.9700	2.1200	+13.369%	16	5,795	-99.057%
2025-08-29	1.8500	1.8900	1.8500	1.8700	+13.333%	26	5,777	-98.930%
2025-08-28	1.7100	1.7500	1.6500	1.6500	-10.811%	10	5,777	-98.788%
2025-08-26	1.9100	1.9100	1.8500	1.8500	-3.141%	11	5,772	-98.919%
2025-08-25	1.9700	1.9700	1.8800	1.9100	-5.911%	16	5,782	-98.953%
2025-08-22	2.0100	2.0300	2.0100	2.0300	-3.333%	2	5,773	-99.015%
2025-08-21	2.1000	2.1000	2.1000	2.1000	-3.226%	1	5,772	-99.048%
2025-08-20	2.1100	2.3000	2.1100	2.1700	+6.897%	7	5,771	-99.078%
2025-08-19	2.0300	2.0300	2.0300	2.0300	+7.979%	1	5,767	-99.015%
2025-08-18	1.8800	1.8800	1.8800	1.8800	-3.590%	10	5,766	-98.936%
2025-08-15	1.8900	1.9500	1.8900	1.9500	+5.405%	3	5,766	-98.974%
2025-08-14	1.8000	1.8500	1.8000	1.8500	+2.778%	5	5,764	-98.919%
2025-08-12	1.8000	1.8000	1.8000	1.8000	-2.174%	4	5,765	-98.889%
2025-08-11	1.8700	1.8700	1.8400	1.8400	-0.541%	3	5,767	-98.913%
2025-08-08	1.8400	1.9200	1.8400	1.8500	-6.091%	6	5,767	-98.919%
2025-08-07	1.9600	1.9700	1.9600	1.9700	+3.141%	2	5,767	-98.985%
2025-08-06	1.9400	1.9600	1.9100	1.9100	-3.046%	194	5,766	-98.953%
2025-08-05	1.9600	1.9700	1.9600	1.9700	+3.684%	2	5,576	-98.985%
2025-08-04	1.9900	1.9900	1.9000	1.9000	-14.414%	6	5,574	-98.947%
2025-08-01	2.1000	2.2500	2.1000	2.2200	+21.311%	56	5,573	-99.099%
2025-07-31	1.7800	1.8300	1.7800	1.8300	+1.667%	11	5,611	-98.907%
2025-07-30	1.8000	1.8000	1.8000	1.8000	+0.559%	2	5,611	-98.889%
2025-07-29	1.8100	1.8100	1.7900	1.7900	-5.789%	5	5,609	-98.883%
2025-07-28	2.0100	2.0100	1.9000	1.9000	-5.941%	8	5,609	-98.947%
2025-07-25	2.0500	2.0600	2.0200	2.0200	-3.810%	4	5,606	-99.010%
2025-07-24	2.1900	2.1900	2.1000	2.1000	-7.489%	12	5,603	-99.048%
2025-07-23	2.4100	2.4100	2.2700	2.2700	-5.417%	3	5,600	-99.119%
2025-07-21	2.4000	2.4000	2.4000	2.4000	-2.834%	17	5,599	-99.167%
2025-07-18	2.4100	2.4900	2.4100	2.4700	+1.646%	19	5,599	-99.190%
2025-07-17	2.4400	2.4400	2.4300	2.4300	-5.078%	15	5,614	-99.177%
2025-07-16	2.5400	2.6000	2.5400	2.5600	+0.787%	1,157	5,608	-99.219%
2025-07-15	2.5200	2.5500	2.5100	2.5400	-16.721%	828	5,601	-99.213%
2025-07-14	3.0500	3.0500	3.0500	3.0500	+9.319%	2	6,003	-99.344%
2025-07-11	2.7800	2.7900	2.7800	2.7900	-7.309%	22	6,003	-99.283%
2025-07-10	3.0200	3.0200	3.0100	3.0100	-1.311%	13	6,003	-99.336%
2025-07-09	2.9900	3.0500	2.9900	3.0500	-4.688%	4	5,995	-99.344%
2025-07-08	3.2000	3.2000	3.2000	3.2000	-6.158%	1	5,995	-99.375%
2025-07-02	3.4000	3.4100	3.4000	3.4100	-9.067%	51	5,995	-99.413%
2025-07-01	3.5500	3.7500	3.5500	3.7500	+7.143%	21	5,970	-99.467%
2025-06-30	3.4000	3.5000	3.4000	3.5000	+1.744%	11	5,980	-99.429%
2025-06-27	3.3900	3.4400	3.3500	3.4400	-0.290%	34	5,991	-99.419%
2025-06-26	3.4500	3.4500	3.3500	3.4500	-2.817%	121	5,984	-99.420%
2025-06-25	3.5600	3.5600	3.5500	3.5500	-5.333%	2	6,079	-99.437%
2025-06-24	3.7900	3.7900	3.7500	3.7500	-15.730%	23	6,079	-99.467%
2025-06-23	4.4500	4.4500	4.4500	4.4500	-2.198%	1	6,100	-99.551%
2025-06-20	4.5500	4.5500	4.5500	4.5500	+3.409%	2	6,099	-99.560%
2025-06-16	4.4000	4.4000	4.4000	4.4000	-4.968%	290	6,100	-99.545%
2025-06-13	4.6500	4.6500	4.6300	4.6300	+1.758%	22	6,201	-99.568%
2025-06-12	4.5900	4.5900	4.5500	4.5500	+1.111%	41	6,199	-99.560%
2025-06-11	4.5000	4.5000	4.5000	4.5000	-3.226%	1	6,199	-99.556%
2025-06-10	4.6500	4.6500	4.6200	4.6500	-1.483%	4	6,198	-99.570%
2025-06-09	4.6900	4.7200	4.6900	4.7200	-3.476%	2	6,195	-99.576%
2025-06-06	4.8500	4.9000	4.8500	4.8900	+2.731%	24	6,193	-99.591%
2025-06-05	4.7600	4.7600	4.7000	4.7600	-0.833%	4	6,197	-99.580%
2025-06-04	4.9500	4.9500	4.8000	4.8000	-5.882%	6	6,198	-99.583%
2025-06-03	5.0900	5.1000	5.0900	5.1000	-1.923%	4	6,197	-99.608%
2025-06-02	5.2000	5.2000	5.2000	5.2000	0.000%	100	6,198	-99.615%
2025-05-29	4.7900	5.2000	4.7900	5.2000	-3.882%	8	6,297	-99.615%
2025-05-28	5.5500	5.5500	5.3500	5.4100	-5.913%	86	6,298	-99.630%
2025-05-27	5.7600	5.7700	5.7500	5.7500	-12.214%	13	6,228	-99.652%
2025-05-23	6.5500	6.5500	6.5500	6.5500	+5.987%	30	6,227	-99.695%
2025-05-22	6.2000	6.2000	6.1800	6.1800	+1.812%	20	6,227	-99.676%
2025-05-21	5.9500	6.0700	5.7000	6.0700	+1.336%	15	6,226	-99.671%
2025-05-20	6.0500	6.1500	5.9900	5.9900	+0.672%	14	6,221	-99.666%
2025-05-19	5.9000	5.9500	5.9000	5.9500	+4.386%	6	6,220	-99.664%
2025-05-16	5.7800	5.7800	5.7000	5.7000	-1.042%	42	6,215	-99.649%
2025-05-15	5.8000	5.8000	5.7000	5.7600	-1.538%	38	6,206	-99.653%
2025-05-14	6.0700	6.0700	5.8500	5.8500	-5.797%	15	6,200	-99.658%
2025-05-13	6.4200	6.4200	6.1600	6.2100	-13.870%	33	6,200	-99.678%
2025-05-12	7.6700	7.6700	7.2100	7.2100	-17.600%	77	6,174	-99.723%
2025-05-09	8.5500	8.8000	8.5500	8.7500	+5.422%	160	6,157	-99.771%
2025-05-08	8.5500	8.7000	8.3000	8.3000	-4.378%	17	6,079	-99.759%
2025-05-07	9.3500	9.3500	8.6800	8.6800	-5.857%	2	6,066	-99.770%
2025-05-06	9.2200	9.2200	9.2200	9.2200	+3.596%	18	6,064	-99.783%
2025-05-05	9.2000	9.2000	8.9000	8.9000	-1.657%	54	6,064	-99.775%
2025-05-02	9.2000	9.2000	8.9500	9.0500	-2.162%	30	6,039	-99.779%
2025-05-01	9.4000	9.4000	8.9200	9.2500	-13.551%	11	6,032	-99.784%
2025-04-30	10.8800	10.8800	10.5000	10.7000	+8.961%	64	6,031	-99.813%
2025-04-29	10.0500	10.0500	9.8200	9.8200	-2.289%	7	5,970	-99.796%
2025-04-28	10.0800	10.5500	10.0400	10.0500	+5.236%	25	5,965	-99.801%
2025-04-25	9.9500	9.9500	9.4500	9.5500	-17.316%	64	5,962	-99.791%
2025-04-23	11.5500	11.5500	11.5500	11.5500	-20.069%	15	5,956	-99.827%
2025-04-21	14.0500	14.6500	14.0500	14.4500	+11.756%	4,058	5,946	-99.862%
2025-04-17	12.5000	13.4300	12.5000	12.9300	-0.462%	27	3,481	-99.845%
2025-04-16	12.1500	13.5500	12.0500	12.9900	+21.629%	227	3,481	-99.846%
2025-04-15	10.6800	10.6800	10.6800	10.6800	-2.732%	2	3,347	-99.813%
2025-04-14	10.7500	10.9800	10.7000	10.9800	-5.751%	13	3,345	-99.818%
2025-04-11	11.7500	11.7600	11.6300	11.6500	-1.187%	38	3,344	-99.828%
2025-04-10	11.7900	11.7900	11.7900	11.7900	+10.913%	2	3,330	-99.830%
2025-04-09	15.4500	15.4500	10.6300	10.6300	-32.508%	36	3,332	-99.812%
2025-04-08	12.7000	15.8500	12.3100	15.7500	+4.305%	161	3,330	-99.873%
2025-04-07	18.0000	18.5100	13.9000	15.1000	-1.629%	819	3,313	-99.868%
2025-04-04	14.9500	15.5000	14.9500	15.3500	+21.344%	168	2,607	-99.870%
2025-04-03	12.1000	12.6500	12.1000	12.6500	+17.674%	180	2,530	-99.842%
2025-04-01	11.2000	11.4000	10.7500	10.7500	-9.283%	3	2,381	-99.814%
2025-03-31	12.3200	12.4500	11.7500	11.8500	+7.727%	30	2,378	-99.831%
2025-03-28	10.4000	11.0000	10.2500	11.0000	+8.374%	80	2,362	-99.818%
2025-03-27	10.3500	10.3500	10.0500	10.1500	-0.490%	17	2,326	-99.803%
2025-03-26	9.2200	10.2000	9.2200	10.2000	+16.306%	11	2,315	-99.804%
2025-03-25	8.7700	8.7700	8.7700	8.7700	+2.573%	2	2,305	-99.772%
2025-03-24	8.5500	8.5500	8.5500	8.5500	-14.925%	1	2,307	-99.766%
2025-03-21	10.0500	10.0500	10.0500	10.0500	+8.065%	2	2,308	-99.801%
2025-03-20	9.5000	9.5000	9.3000	9.3000	-3.326%	11	2,307	-99.785%
2025-03-19	9.6200	9.6200	9.6200	9.6200	-5.686%	1	2,296	-99.792%
2025-03-18	10.2500	10.2500	10.2000	10.2000	+8.511%	51	2,297	-99.804%
2025-03-17	9.9000	9.9000	9.4000	9.4000	-2.083%	106	2,246	-99.787%
2025-03-14	9.6300	9.6300	9.6000	9.6000	-7.246%	6	2,253	-99.792%
2025-03-13	10.5000	10.5000	10.3500	10.3500	-1.896%	14	2,264	-99.807%
2025-03-12	10.5500	10.5500	10.5500	10.5500	-12.157%	1	2,264	-99.810%
2025-03-11	12.3500	12.3500	12.0100	12.0100	-2.753%	19	2,263	-99.833%
2025-03-10	11.5700	12.6000	11.5700	12.3500	+3.521%	26	2,273	-99.838%
2025-03-07	11.2500	12.2100	11.2000	11.9300	+2.403%	18	2,275	-99.832%
2025-03-06	10.6400	11.6500	10.6400	11.6500	+18.878%	3	2,272	-99.828%
2025-03-04	10.5000	10.5000	9.8000	9.8000	-14.634%	17	2,272	-99.796%
2025-03-03	9.8000	11.5000	9.7000	11.4800	+22.388%	16	2,271	-99.826%
2025-02-28	9.3500	9.4000	9.3500	9.3800	+1.405%	134	2,269	-99.787%
2025-02-27	8.2100	9.2500	8.2000	9.2500	+17.089%	1,639	2,202	-99.784%
2025-02-26	7.9800	7.9800	7.9000	7.9000	-8.671%	15	914	-99.747%
2025-02-25	8.3900	8.9200	8.1500	8.6500	+11.613%	85	914	-99.769%
2025-02-24	7.8500	7.8500	7.7500	7.7500	+13.139%	40	913	-99.742%
2025-02-21	6.8500	6.8500	6.8500	6.8500	-3.521%	2	913	-99.708%
2025-02-20	6.9500	7.1000	6.9500	7.1000	+5.970%	5	913	-99.718%
2025-02-19	7.0500	7.1000	6.7000	6.7000	-4.149%	51	908	-99.701%
2025-02-18	6.9900	6.9900	6.9900	6.9900	-6.800%	1	863	-99.714%
2025-02-14	7.5000	7.5000	7.5000	7.5000	-7.407%	2	861	-99.733%
2025-02-11	8.0500	8.1100	8.0500	8.1000	-1.818%	35	861	-99.753%
2025-02-10	8.2500	8.2500	8.2500	8.2500	-5.063%	16	848	-99.758%
2025-02-07	8.6900	8.6900	8.6900	8.6900	+0.462%	2	841	-99.770%
2025-02-06	8.6500	8.6500	8.6500	8.6500	-5.978%	3	842	-99.769%
2025-02-05	9.3000	9.3000	9.2000	9.2000	-9.360%	11	842	-99.783%
2025-02-04	10.2900	10.3500	10.1500	10.1500	-6.019%	27	841	-99.803%
2025-02-03	11.9500	11.9500	10.8000	10.8000	-0.644%	21	831	-99.815%
2025-01-31	9.8500	10.8700	9.8500	10.8700	+4.119%	4	830	-99.816%
2025-01-30	11.1000	11.1000	10.4400	10.4400	+18.636%	3	830	-99.808%
2025-01-28	9.6500	9.6500	8.8000	8.8000	-19.266%	41	830	-99.773%
2025-01-27	8.8000	11.0000	8.8000	10.9000	+77.236%	492	817	-99.817%
2025-01-23	6.4500	6.4500	6.1500	6.1500	-2.381%	50	476	-99.675%
2025-01-22	6.4000	6.4000	6.3000	6.3000	-11.888%	28	456	-99.683%
2025-01-17	7.3500	7.4000	7.1500	7.1500	-2.456%	28	446	-99.720%
2025-01-15	7.3300	7.3300	7.3300	7.3300	-6.624%	4	446	-99.727%
2025-01-10	8.1000	8.1000	7.8500	7.8500	+18.045%	102	446	-99.745%
2025-01-06	6.6000	6.6500	6.6000	6.6500	-5.674%	53	433	-99.699%
2025-01-03	7.1800	7.1800	7.0300	7.0500	-6.623%	54	434	-99.716%
2025-01-02	7.5500	7.5500	7.5500	7.5500	-3.205%	1	425	-99.735%
2024-12-31	7.8000	7.8800	7.8000	7.8000	+5.405%	3	424	-99.744%
2024-12-26	7.5800	7.5800	7.4000	7.4000	+0.271%	5	424	-99.730%
2024-12-24	7.3800	7.3800	7.3800	7.3800	-4.651%	20	420	-99.729%
2024-12-23	8.1000	8.1000	7.7400	7.7400	-16.324%	7	420	-99.742%
2024-12-20	9.3200	9.3200	9.2500	9.2500	+3.933%	23	420	-99.784%
2024-12-19	8.7000	8.9000	8.7000	8.9000	+11.250%	6	417	-99.775%
2024-12-18	8.0000	8.0000	8.0000	8.0000	-8.046%	1	416	-99.750%
2024-12-17	8.9000	8.9200	8.7000	8.7000	+4.819%	27	416	-99.770%
2024-12-16	8.3700	8.4000	8.3000	8.3000	+7.097%	24	415	-99.759%
2024-12-13	7.7500	7.7500	7.7500	7.7500	+1.706%	2	403	-99.742%
2024-12-12	7.6400	7.6400	7.6200	7.6200	-4.151%	2	403	-99.738%
2024-12-10	7.9500	7.9500	7.9500	7.9500	+16.058%	2	403	-99.748%
2024-12-05	6.8500	6.8500	6.8500	6.8500	0.000%	5	401	-99.708%
2024-12-04	6.8500	6.8500	6.8500	6.8500	-5.256%	2	396	-99.708%
2024-12-03	7.2300	7.2300	7.2300	7.2300	-3.600%	3	394	-99.723%
2024-11-29	7.5000	7.5000	7.5000	7.5000	-5.063%	2	394	-99.733%
2024-11-27	8.1700	8.1700	7.9000	7.9000	-4.819%	4	392	-99.747%
2024-11-25	8.1500	8.3000	8.1500	8.3000	+2.978%	24	392	-99.759%
2024-11-22	8.0600	8.0600	8.0600	8.0600	+7.467%	2	370	-99.752%
2024-11-21	7.9000	7.9000	7.5000	7.5000	+0.671%	32	369	-99.733%
2024-11-19	7.7200	7.7200	7.4500	7.4500	-10.671%	3	337	-99.732%
2024-11-18	8.3400	8.3400	8.3400	8.3400	+3.090%	5	334	-99.760%
2024-11-15	8.0000	8.0900	8.0000	8.0900	+7.867%	4	334	-99.753%
2024-11-14	7.5000	7.5000	7.5000	7.5000	+1.078%	18	333	-99.733%
2024-11-12	7.4200	7.4200	7.4200	7.4200	+0.270%	1	315	-99.730%
2024-11-08	7.3500	7.4000	7.3500	7.4000	-0.671%	28	316	-99.730%
2024-11-07	7.4500	7.4500	7.4500	7.4500	-14.368%	4	303	-99.732%
2024-11-05	8.6500	8.7000	8.6500	8.7000	-3.867%	19	299	-99.770%
2024-11-04	9.1500	9.1500	9.0500	9.0500	-4.131%	18	280	-99.779%
2024-11-01	9.4400	9.4400	9.4400	9.4400	+1.505%	2	264	-99.788%
2024-10-31	9.3000	9.3000	9.3000	9.3000	+3.219%	1	263	-99.785%
2024-10-30	9.0100	9.0100	9.0100	9.0100	+1.236%	1	263	-99.778%
2024-10-28	8.9000	8.9000	8.9000	8.9000	-1.657%	29	262	-99.775%
2024-10-25	9.0500	9.0500	9.0500	9.0500	-1.630%	2	238	-99.779%
2024-10-24	9.2000	9.2000	9.2000	9.2000	+1.433%	1	238	-99.783%
2024-10-23	9.0700	9.0700	9.0700	9.0700	+3.185%	1	237	-99.779%
2024-10-22	8.8800	8.8800	8.7900	8.7900	-1.236%	2	236	-99.772%
2024-10-21	9.0500	9.0500	8.9000	8.9000	-4.813%	4	237	-99.775%
2024-10-18	9.3500	9.3500	9.3500	9.3500	+0.538%	20	234	-99.786%
2024-10-17	9.3000	9.3700	9.3000	9.3000	-7.463%	4	224	-99.785%
2024-10-15	9.9000	10.0500	9.9000	10.0500	+9.239%	6	222	-99.801%
2024-10-14	9.3500	9.3500	9.1700	9.2000	-7.071%	99	216	-99.783%
2024-10-10	10.0100	10.0100	9.8500	9.9000	-1.000%	52	121	-99.798%
2024-10-08	10.1000	10.1000	9.9500	10.0000	-5.393%	73	75	-99.800%