Dark

NVDA20260918P90
NVDA Sep 18 2026 90.00 Put (NVDA260918P00090000)
option OPRA

EOD

Aug 14, 2026

0.0300-25.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0300	0.0300	0.0300	0.0300	-25.000%	10	9,913	0.000%
2026-08-13	0.0400	0.0500	0.0400	0.0400	0.000%	30	9,913	-25.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	-33.333%	820	9,903	-25.000%
2026-08-10	0.0100	0.0600	0.0100	0.0600	-14.286%	65	9,863	-50.000%
2026-08-05	0.0700	0.0700	0.0700	0.0700	+40.000%	2	9,920	-57.143%
2026-08-04	0.0500	0.0900	0.0500	0.0500	-37.500%	9	9,921	-40.000%
2026-08-03	0.0900	0.0900	0.0800	0.0800	-38.462%	144	9,923	-62.500%
2026-07-31	0.1100	0.1300	0.1100	0.1300	+8.333%	7	9,786	-76.923%
2026-07-30	0.1100	0.1200	0.1100	0.1200	0.000%	7	9,787	-75.000%
2026-07-29	0.1300	0.1300	0.1200	0.1200	+9.091%	2	9,787	-75.000%
2026-07-23	0.1100	0.1100	0.1100	0.1100	+83.333%	1	9,787	-72.727%
2026-07-22	0.0800	0.0800	0.0600	0.0600	-57.143%	6	9,788	-50.000%
2026-07-21	0.1100	0.1400	0.1100	0.1400	+7.692%	2	9,793	-78.571%
2026-07-17	0.1300	0.1300	0.1300	0.1300	+18.182%	10	9,793	-76.923%
2026-07-16	0.1000	0.1500	0.1000	0.1100	-8.333%	43	9,783	-72.727%
2026-07-15	0.1300	0.1300	0.1000	0.1200	-7.692%	21	9,789	-75.000%
2026-07-14	0.1200	0.1300	0.0900	0.1300	+8.333%	6	9,799	-76.923%
2026-07-13	0.1200	0.1200	0.1200	0.1200	+9.091%	20	9,805	-75.000%
2026-07-10	0.1200	0.1200	0.1100	0.1100	-15.385%	6	9,785	-72.727%
2026-07-09	0.1300	0.1300	0.1300	0.1300	+8.333%	1	9,790	-76.923%
2026-07-08	0.1300	0.1300	0.1200	0.1200	-20.000%	3	9,791	-75.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	9,791	-80.000%
2026-07-06	0.1400	0.1500	0.1200	0.1500	-21.053%	30	9,791	-80.000%
2026-07-02	0.1800	0.1900	0.1600	0.1900	+5.556%	27	9,818	-84.211%
2026-07-01	0.1800	0.2000	0.1800	0.1800	+12.500%	5	9,818	-83.333%
2026-06-30	0.1300	0.1600	0.1300	0.1600	+23.077%	5	9,815	-81.250%
2026-06-29	0.1300	0.1500	0.1300	0.1300	-23.529%	55	9,816	-76.923%
2026-06-26	0.1300	0.1700	0.1300	0.1700	+13.333%	21	9,769	-82.353%
2026-06-25	0.1800	0.1800	0.1500	0.1500	0.000%	26	9,790	-80.000%
2026-06-23	0.1600	0.1700	0.1500	0.1500	-6.250%	7	9,814	-80.000%
2026-06-22	0.1400	0.1600	0.1400	0.1600	0.000%	8	9,818	-81.250%
2026-06-18	0.1300	0.1600	0.1300	0.1600	+6.667%	11	9,979	-81.250%
2026-06-17	0.1500	0.1500	0.1500	0.1500	+7.143%	212	9,979	-80.000%
2026-06-15	0.1500	0.1500	0.1300	0.1400	-30.000%	3	9,979	-78.571%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-13.043%	10	9,979	-85.000%
2026-06-11	0.2300	0.2300	0.2300	0.2300	0.000%	3	9,979	-86.957%
2026-06-10	0.2200	0.2400	0.2200	0.2300	-8.000%	19	9,982	-86.957%
2026-06-09	0.2400	0.2500	0.2400	0.2500	+25.000%	2	9,979	-88.000%
2026-06-08	0.2200	0.2200	0.2000	0.2000	0.000%	8	9,978	-85.000%
2026-06-05	0.2000	0.2000	0.2000	0.2000	+25.000%	5	9,978	-85.000%
2026-06-04	0.1600	0.1600	0.1600	0.1600	0.000%	1	9,973	-81.250%
2026-06-02	0.1600	0.1600	0.1600	0.1600	+6.667%	1	9,974	-81.250%
2026-06-01	0.2500	0.2500	0.1500	0.1500	-25.000%	11	9,973	-80.000%
2026-05-29	0.1800	0.2000	0.1800	0.2000	+17.647%	11	9,984	-85.000%
2026-05-28	0.1700	0.1700	0.1700	0.1700	-5.556%	2	9,993	-82.353%
2026-05-27	0.1900	0.1900	0.1700	0.1800	-10.000%	6	9,993	-83.333%
2026-05-22	0.1900	0.2000	0.1900	0.2000	+11.111%	3	9,989	-85.000%
2026-05-21	0.1600	0.1800	0.1600	0.1800	+12.500%	8	9,991	-83.333%
2026-05-20	0.2000	0.2200	0.1600	0.1600	-33.333%	12	9,991	-81.250%
2026-05-19	0.2500	0.2500	0.2400	0.2400	-14.286%	11	9,998	-87.500%
2026-05-18	0.2800	0.2800	0.2800	0.2800	0.000%	4	9,998	-89.286%
2026-05-15	0.2900	0.3000	0.2800	0.2800	+12.000%	17	9,998	-89.286%
2026-05-14	0.2500	0.2700	0.2500	0.2500	0.000%	30	9,984	-88.000%
2026-05-13	0.2800	0.2800	0.2500	0.2500	-13.793%	35	9,956	-88.000%
2026-05-12	0.3100	0.3100	0.2900	0.2900	+3.571%	11	9,956	-89.655%
2026-05-11	0.2800	0.2800	0.2800	0.2800	-6.667%	7	9,956	-89.286%
2026-05-08	0.3100	0.3100	0.3000	0.3000	+3.448%	3	9,951	-90.000%
2026-05-07	0.2900	0.2900	0.2900	0.2900	+3.571%	1	9,951	-89.655%
2026-05-06	0.3100	0.3100	0.2800	0.2800	-15.152%	3	9,952	-89.286%
2026-05-05	0.3300	0.3300	0.3300	0.3300	-8.333%	41	9,952	-90.909%
2026-05-04	0.4200	0.4200	0.3600	0.3600	-10.000%	102	9,970	-91.667%
2026-05-01	0.4000	0.4000	0.4000	0.4000	-4.762%	200	10,042	-92.500%
2026-04-30	0.4600	0.4600	0.4200	0.4200	+2.439%	14	10,042	-92.857%
2026-04-29	0.3800	0.4100	0.3800	0.4100	+7.895%	2	10,042	-92.683%
2026-04-27	0.4100	0.4400	0.3800	0.3800	-2.564%	19	10,041	-92.105%
2026-04-24	0.3900	0.4100	0.3900	0.3900	-11.364%	9	10,047	-92.308%
2026-04-23	0.4400	0.4400	0.4400	0.4400	+15.789%	1	10,046	-93.182%
2026-04-22	0.3800	0.3800	0.3800	0.3800	-5.000%	1	10,046	-92.105%
2026-04-21	0.3800	0.4000	0.3800	0.4000	+8.108%	8	10,050	-92.500%
2026-04-17	0.3700	0.3700	0.3700	0.3700	-9.756%	2	10,050	-91.892%
2026-04-16	0.4100	0.4100	0.4100	0.4100	-4.651%	20	10,051	-92.683%
2026-04-15	0.4200	0.4300	0.4100	0.4300	-2.273%	37	10,048	-93.023%
2026-04-14	0.4600	0.4600	0.4300	0.4400	-21.429%	263	10,044	-93.182%
2026-04-13	0.5600	0.5600	0.5600	0.5600	0.000%	1	10,042	-94.643%
2026-04-10	0.5300	0.5600	0.5200	0.5600	-6.667%	25	10,043	-94.643%
2026-04-09	0.6400	0.6400	0.6000	0.6000	-6.250%	4	10,045	-95.000%
2026-04-08	0.6300	0.6600	0.6300	0.6400	-21.951%	7	10,045	-95.313%
2026-04-06	0.8300	0.8300	0.8200	0.8200	-8.889%	6	10,045	-96.341%
2026-04-02	0.8800	1.0200	0.8800	0.9000	+9.756%	19	10,036	-96.667%
2026-04-01	0.8000	0.8200	0.7800	0.8200	-8.889%	4,049	10,036	-96.341%
2026-03-31	1.0200	1.0200	0.8900	0.9000	-26.829%	18	6,109	-96.667%
2026-03-30	1.1900	1.2300	1.1700	1.2300	-3.906%	4	6,107	-97.561%
2026-03-27	1.2600	1.3000	1.2500	1.2800	+30.612%	213	6,105	-97.656%
2026-03-26	0.9800	0.9800	0.9500	0.9800	+15.294%	7	5,970	-96.939%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-7.609%	5	5,968	-96.471%
2026-03-24	0.9600	0.9600	0.9100	0.9200	-7.071%	933	5,968	-96.739%
2026-03-23	0.9400	0.9900	0.9200	0.9900	-16.807%	104	5,648	-96.970%
2026-03-20	1.1200	1.1900	1.1200	1.1900	+16.667%	107	5,660	-97.479%
2026-03-19	1.1200	1.1200	1.0000	1.0200	+4.082%	28	5,596	-97.059%
2026-03-18	0.9100	0.9800	0.9100	0.9800	0.000%	24	5,586	-96.939%
2026-03-17	0.9800	0.9800	0.9700	0.9800	-7.547%	52	5,590	-96.939%
2026-03-16	1.1200	1.1200	1.0000	1.0600	-16.535%	8	5,633	-97.170%
2026-03-13	1.1700	1.3100	1.1700	1.2700	+0.794%	34	5,634	-97.638%
2026-03-12	1.1400	1.2600	1.1400	1.2600	+17.757%	23	5,606	-97.619%
2026-03-11	1.0800	1.0900	1.0700	1.0700	-6.957%	8	5,606	-97.196%
2026-03-10	1.0200	1.1500	1.0200	1.1500	+0.877%	3	5,614	-97.391%
2026-03-09	1.5300	1.5300	1.1300	1.1400	-30.061%	28	5,611	-97.368%
2026-03-06	1.3000	1.6300	1.3000	1.6300	+25.385%	17	6,156	-98.160%
2026-03-05	1.1700	1.3500	1.1700	1.3000	+10.169%	215	6,152	-97.692%
2026-03-04	1.1800	1.1800	1.1800	1.1800	-5.600%	2	6,028	-97.458%
2026-03-03	1.2500	1.3600	1.2500	1.2500	+7.759%	32	6,026	-97.600%
2026-03-02	1.4300	1.4300	1.0700	1.1600	-13.433%	53	6,021	-97.414%
2026-02-27	1.2100	1.3500	1.1000	1.3400	+26.415%	80	6,002	-97.761%
2026-02-26	0.9800	1.1500	0.9400	1.0600	+10.417%	76	5,948	-97.170%
2026-02-25	1.0000	1.0000	0.9500	0.9600	-11.927%	36	5,897	-96.875%
2026-02-24	1.2300	1.2300	1.0900	1.0900	-6.034%	43	5,897	-97.248%
2026-02-23	1.2400	1.2400	1.1600	1.1600	-7.200%	1,808	5,892	-97.414%
2026-02-20	1.3000	1.3000	1.2500	1.2500	+3.306%	51	5,861	-97.600%
2026-02-19	1.2100	1.2100	1.2100	1.2100	+3.419%	10	5,810	-97.521%
2026-02-18	1.1600	1.1700	1.1600	1.1700	-10.000%	2	5,800	-97.436%
2026-02-17	1.4000	1.4800	1.3000	1.3000	-9.722%	9	5,800	-97.692%
2026-02-13	1.3500	1.4400	1.3100	1.4400	+6.667%	29	5,777	-97.917%
2026-02-12	1.1800	1.3500	1.1800	1.3500	+18.421%	8	5,777	-97.778%
2026-02-11	1.1900	1.2000	1.1400	1.1400	-8.065%	7	5,777	-97.368%
2026-02-10	1.2400	1.2400	1.2400	1.2400	+3.333%	1	5,776	-97.581%
2026-02-09	1.2500	1.2500	1.2000	1.2000	-9.774%	5	5,776	-97.500%
2026-02-06	1.3600	1.3900	1.3200	1.3300	-23.121%	45	5,776	-97.744%
2026-02-05	1.6400	1.7300	1.5700	1.7300	+3.593%	28	5,770	-98.266%
2026-02-04	1.5600	1.6800	1.5300	1.6700	+15.172%	16	5,774	-98.204%
2026-02-03	1.3900	1.4500	1.3900	1.4500	+15.079%	18	5,775	-97.931%
2026-01-29	1.2000	1.3500	1.2000	1.2600	+10.526%	7	5,775	-97.619%
2026-01-28	1.1400	1.1400	1.1400	1.1400	-4.202%	1	5,772	-97.368%
2026-01-23	1.1900	1.1900	1.1900	1.1900	-8.462%	4	5,773	-97.479%
2026-01-21	1.2000	1.3000	1.1800	1.3000	-7.801%	15	5,773	-97.692%
2026-01-20	1.3400	1.4100	1.3000	1.4100	+24.779%	10	5,773	-97.872%
2026-01-16	1.1300	1.1300	1.1300	1.1300	+0.893%	10	5,759	-97.345%
2026-01-15	1.1200	1.1200	1.1200	1.1200	-7.438%	11	5,759	-97.321%
2026-01-14	1.2100	1.2100	1.2100	1.2100	+11.009%	12	5,758	-97.521%
2026-01-13	1.0900	1.0900	1.0900	1.0900	-11.382%	10	5,752	-97.248%
2026-01-09	1.2500	1.2500	1.2300	1.2300	-1.600%	2	5,742	-97.561%
2026-01-08	1.2500	1.2500	1.2500	1.2500	+2.459%	20	5,741	-97.600%
2026-01-07	1.2500	1.2500	1.1900	1.2200	+1.667%	15	5,721	-97.541%
2026-01-06	1.2000	1.2000	1.2000	1.2000	-11.765%	1	5,710	-97.500%
2026-01-05	1.3200	1.3600	1.3200	1.3600	+0.741%	2	5,710	-97.794%
2026-01-02	1.3500	1.3500	1.3500	1.3500	+1.504%	2	5,710	-97.778%
2025-12-31	1.3300	1.3300	1.3300	1.3300	+2.308%	100	5,708	-97.744%
2025-12-30	1.3000	1.3000	1.3000	1.3000	-1.515%	1	5,708	-97.692%
2025-12-29	1.3400	1.3400	1.3200	1.3200	+9.091%	12	5,707	-97.727%
2025-12-26	1.2100	1.2100	1.2100	1.2100	-3.200%	1	5,706	-97.521%
2025-12-24	1.2500	1.2500	1.2500	1.2500	+1.626%	4	5,706	-97.600%
2025-12-23	1.2800	1.2800	1.2300	1.2300	-5.385%	25	5,706	-97.561%
2025-12-22	1.2800	1.3000	1.2800	1.3000	-4.412%	28	5,711	-97.692%
2025-12-19	1.4900	1.4900	1.3600	1.3600	-7.483%	5	5,693	-97.794%
2025-12-18	1.4800	1.4800	1.4700	1.4700	-14.035%	101	5,691	-97.959%
2025-12-17	1.6500	1.7100	1.6500	1.7100	+8.228%	3	5,747	-98.246%
2025-12-16	1.6000	1.6000	1.5800	1.5800	+0.637%	2	5,746	-98.101%
2025-12-15	1.5300	1.5700	1.5300	1.5700	-8.187%	101	5,747	-98.089%
2025-12-12	1.7200	1.7200	1.7100	1.7100	0.000%	2	5,822	-98.246%
2025-12-11	1.8100	1.8100	1.7100	1.7100	+0.588%	301	5,822	-98.246%
2025-12-10	1.7000	1.7000	1.7000	1.7000	+1.190%	2	5,983	-98.235%
2025-12-08	1.6800	1.6800	1.6800	1.6800	-3.448%	1	5,985	-98.214%
2025-12-04	1.7200	1.7400	1.7100	1.7400	-1.695%	380	5,984	-98.276%
2025-12-03	1.7400	1.7700	1.7000	1.7700	+2.907%	93	6,191	-98.305%
2025-12-02	1.6400	1.7200	1.6400	1.7200	-2.273%	11	6,118	-98.256%
2025-12-01	1.7600	1.7600	1.7600	1.7600	-6.878%	1	6,107	-98.295%
2025-11-28	1.8900	1.8900	1.8900	1.8900	+1.070%	1	6,107	-98.413%
2025-11-26	1.8700	1.8700	1.8700	1.8700	-6.500%	1	6,106	-98.396%
2025-11-25	2.3000	2.3000	2.0000	2.0000	+10.497%	13	6,106	-98.500%
2025-11-24	2.1800	2.1800	1.8100	1.8100	-4.233%	12	6,106	-98.343%
2025-11-21	2.2000	2.4000	1.8300	1.8900	-7.353%	50	6,098	-98.413%
2025-11-20	1.4200	2.0700	1.4200	2.0400	+25.926%	560	6,092	-98.529%
2025-11-19	1.6900	1.7500	1.5400	1.6200	-7.955%	790	6,001	-98.148%
2025-11-18	1.9600	1.9600	1.7600	1.7600	+4.142%	51	6,127	-98.295%
2025-11-14	1.9000	1.9000	1.6900	1.6900	-7.143%	6	6,126	-98.225%
2025-11-13	1.7600	1.8200	1.7600	1.8200	+13.750%	23	6,130	-98.352%
2025-11-12	1.6000	1.6000	1.6000	1.6000	0.000%	7	6,107	-98.125%
2025-11-11	1.7200	1.7400	1.6000	1.6000	-0.621%	5	6,107	-98.125%
2025-11-10	1.6600	1.6600	1.5800	1.6100	-15.263%	109	6,107	-98.137%
2025-11-07	2.0200	2.1400	1.9000	1.9000	+4.396%	35	6,134	-98.421%
2025-11-06	1.7300	1.8200	1.7300	1.8200	+15.924%	4	6,113	-98.352%
2025-11-04	1.5500	1.6300	1.5300	1.5700	+17.164%	16	6,112	-98.089%
2025-11-03	1.3600	1.3600	1.3400	1.3400	-2.190%	30	6,099	-97.761%
2025-10-31	1.3700	1.3700	1.3700	1.3700	-9.868%	4	6,099	-97.810%
2025-10-30	1.4200	1.5200	1.4200	1.5200	+21.600%	3	6,103	-98.026%
2025-10-29	1.2900	1.2900	1.2500	1.2500	-13.194%	17	6,101	-97.600%
2025-10-28	1.5400	1.5400	1.4300	1.4400	-8.280%	164	6,097	-97.917%
2025-10-27	1.5200	1.5800	1.4800	1.5700	-3.086%	91	6,096	-98.089%
2025-10-24	1.6700	1.7100	1.6200	1.6200	-7.955%	1,238	6,096	-98.148%
2025-10-23	1.8200	1.8200	1.7600	1.7600	-6.878%	4	6,739	-98.295%
2025-10-22	1.8500	1.8900	1.8500	1.8900	+2.162%	23	6,738	-98.413%
2025-10-21	1.9500	1.9500	1.8500	1.8500	+1.093%	28	6,760	-98.378%
2025-10-20	1.8900	1.8900	1.8300	1.8300	-12.440%	6	6,755	-98.361%
2025-10-17	2.2500	2.2500	2.0900	2.0900	-9.914%	7	6,751	-98.565%
2025-10-16	2.2700	2.3200	2.2700	2.3200	-1.277%	5	6,753	-98.707%
2025-10-15	2.3800	2.5000	2.3500	2.3500	+0.858%	12	6,753	-98.723%
2025-10-14	2.6000	2.6000	2.2800	2.3300	+4.955%	6	6,744	-98.712%
2025-10-13	2.2500	2.2500	2.1600	2.2200	-6.723%	6	6,739	-98.649%
2025-10-10	2.2900	2.3900	2.2900	2.3800	+20.812%	412	6,738	-98.739%
2025-10-09	1.9500	1.9700	1.9500	1.9700	-1.005%	502	6,543	-98.477%
2025-10-08	1.9900	1.9900	1.9900	1.9900	+0.505%	1	6,613	-98.492%
2025-10-07	2.1100	2.1100	1.9800	1.9800	-7.042%	3	6,615	-98.485%
2025-10-06	2.1200	2.1600	2.1200	2.1300	+8.122%	4	6,615	-98.592%
2025-10-03	1.9700	1.9700	1.9700	1.9700	+3.684%	7	6,612	-98.477%
2025-10-02	1.9200	1.9200	1.9000	1.9000	-0.524%	6	6,617	-98.421%
2025-10-01	1.8900	1.9100	1.8900	1.9100	-2.051%	44	6,619	-98.429%
2025-09-30	2.0100	2.0100	1.9500	1.9500	-0.510%	7	6,619	-98.462%
2025-09-29	1.8400	1.9700	1.8400	1.9600	-4.390%	25	6,612	-98.469%
2025-09-26	1.9800	2.0500	1.9400	2.0500	+1.990%	3	6,612	-98.537%
2025-09-25	2.0800	2.0800	1.9000	2.0100	+1.005%	8	6,610	-98.507%
2025-09-24	1.9200	1.9900	1.9200	1.9900	+3.109%	6	6,611	-98.492%
2025-09-23	1.6800	1.9300	1.6800	1.9300	+20.625%	1,222	6,611	-98.446%
2025-09-22	1.8100	1.8300	1.6000	1.6000	-11.111%	71	6,267	-98.125%
2025-09-19	1.7100	1.8000	1.7100	1.8000	+2.273%	247	6,271	-98.333%
2025-09-18	1.7500	1.8100	1.7500	1.7600	-9.744%	231	6,340	-98.295%
2025-09-17	2.0800	2.0800	1.9500	1.9500	+3.723%	93	6,343	-98.462%
2025-09-16	1.8300	1.9200	1.8300	1.8800	+5.028%	5	6,342	-98.404%
2025-09-15	1.8400	1.8400	1.7900	1.7900	-1.105%	22	6,341	-98.324%
2025-09-12	1.8100	1.8100	1.8100	1.8100	-0.549%	1	6,341	-98.343%
2025-09-11	1.8200	1.8200	1.8200	1.8200	-6.186%	1	6,341	-98.352%
2025-09-10	1.9100	1.9400	1.7500	1.9400	-4.902%	19	6,341	-98.454%
2025-09-09	2.1900	2.1900	2.0400	2.0400	-3.318%	7	6,353	-98.529%
2025-09-08	2.1100	2.1100	2.1000	2.1100	-14.919%	3	6,359	-98.578%
2025-09-05	2.2700	2.4800	2.2700	2.4800	+16.432%	15	6,362	-98.790%
2025-09-04	2.1500	2.1500	2.1300	2.1300	-5.333%	4	6,348	-98.592%
2025-09-03	2.2200	2.2500	2.2200	2.2500	-7.787%	2	6,350	-98.667%
2025-09-02	2.4700	2.5100	2.4400	2.4400	+3.830%	4	6,350	-98.770%
2025-08-29	2.3300	2.3800	2.3300	2.3500	+17.500%	15	6,348	-98.723%
2025-08-28	2.0500	2.1600	2.0000	2.0000	-5.660%	108	6,348	-98.500%
2025-08-27	2.1100	2.1300	2.1100	2.1200	-6.608%	9	6,243	-98.585%
2025-08-26	2.2900	2.2900	2.2700	2.2700	+2.252%	15	6,246	-98.678%
2025-08-25	2.2200	2.2200	2.2200	2.2200	-7.500%	3	6,237	-98.649%
2025-08-22	2.5800	2.5800	2.4000	2.4000	-2.834%	9	6,238	-98.750%
2025-08-21	2.4700	2.4700	2.4700	2.4700	-1.984%	1	6,244	-98.785%
2025-08-20	2.5500	2.8200	2.5200	2.5200	+4.564%	1,008	6,244	-98.810%
2025-08-19	2.2200	2.4300	2.2200	2.4100	+9.050%	61	6,143	-98.755%
2025-08-18	2.1900	2.2100	2.1900	2.2100	-3.070%	1,000	6,188	-98.643%
2025-08-15	2.3500	2.3500	2.2800	2.2800	+1.786%	2	7,160	-98.684%
2025-08-13	2.2000	2.2900	2.2000	2.2400	+4.186%	863	7,160	-98.661%
2025-08-12	2.3400	2.3400	2.1500	2.1500	-3.587%	4	7,138	-98.605%
2025-08-11	2.1900	2.2300	2.1700	2.2300	-1.762%	4	7,138	-98.655%
2025-08-08	2.2400	2.2700	2.2100	2.2700	+2.252%	23	7,136	-98.678%
2025-08-07	2.1900	2.2200	2.1900	2.2200	-7.500%	8	7,135	-98.649%
2025-08-05	2.4000	2.4000	2.4000	2.4000	+3.448%	2	7,137	-98.750%
2025-08-04	2.3000	2.3200	2.2900	2.3200	-16.846%	12	7,135	-98.707%
2025-08-01	2.6400	2.7900	2.5200	2.7900	+21.304%	15	7,146	-98.925%
2025-07-31	2.0100	2.3000	2.0100	2.3000	+4.545%	645	7,134	-98.696%
2025-07-30	2.1800	2.2000	2.1800	2.2000	-2.222%	251	7,142	-98.636%
2025-07-29	2.1500	2.2500	2.1500	2.2500	-0.881%	5	7,133	-98.667%
2025-07-28	2.3100	2.3100	2.2700	2.2700	-9.200%	17	7,132	-98.678%
2025-07-25	2.5000	2.5000	2.5000	2.5000	-4.943%	10	7,136	-98.800%
2025-07-24	2.6700	2.6700	2.6300	2.6300	-6.071%	2	7,126	-98.859%
2025-07-23	2.8000	2.8000	2.8000	2.8000	-6.667%	5	7,127	-98.929%
2025-07-22	3.1500	3.1500	3.0000	3.0000	+3.806%	7	7,127	-99.000%
2025-07-21	2.8800	2.8900	2.8800	2.8900	-2.034%	50	7,125	-98.962%
2025-07-18	2.8700	2.9900	2.8700	2.9500	+1.027%	56	7,088	-98.983%
2025-07-17	2.9200	2.9800	2.9200	2.9200	-3.947%	29	7,084	-98.973%
2025-07-16	3.0000	3.1400	3.0000	3.0400	-0.328%	311	7,083	-99.013%
2025-07-15	3.0500	3.0500	3.0500	3.0500	-12.104%	44	7,232	-99.016%
2025-07-11	3.5000	3.5000	3.3500	3.4700	-3.611%	39	7,233	-99.135%
2025-07-10	3.5700	3.6000	3.5700	3.6000	+1.408%	3	7,238	-99.167%
2025-07-09	3.6000	3.6500	3.5500	3.5500	-8.740%	47	7,238	-99.155%
2025-07-07	3.8900	3.8900	3.8900	3.8900	-1.519%	1	7,259	-99.229%
2025-07-03	3.9700	3.9700	3.9500	3.9500	-3.659%	2	7,258	-99.241%
2025-07-02	4.3700	4.3700	4.1000	4.1000	-7.658%	6	7,258	-99.268%
2025-07-01	4.3200	4.5300	4.3200	4.4400	+9.630%	36	7,258	-99.324%
2025-06-27	4.0500	4.0500	4.0000	4.0500	0.000%	9	7,258	-99.259%
2025-06-26	4.0500	4.1400	4.0400	4.0500	-4.930%	8	7,261	-99.259%
2025-06-25	4.3000	4.4000	4.2600	4.2600	-5.333%	10	7,264	-99.296%
2025-06-24	4.5500	4.6100	4.5000	4.5000	-9.457%	318	7,262	-99.333%
2025-06-23	5.1600	5.1600	4.9500	4.9700	-7.963%	124	7,373	-99.396%
2025-06-20	5.2500	5.4000	5.2500	5.4000	+0.935%	48	7,408	-99.444%
2025-06-18	5.4000	5.4000	5.2800	5.3500	+0.187%	27	7,429	-99.439%
2025-06-17	5.3400	5.3400	5.3400	5.3400	-0.559%	2	7,429	-99.438%
2025-06-16	5.3700	5.3700	5.3700	5.3700	-5.789%	1	7,429	-99.441%
2025-06-13	5.7000	5.7000	5.7000	5.7000	+5.360%	2	7,430	-99.474%
2025-06-11	5.4100	5.4100	5.4100	5.4100	-1.636%	10	7,429	-99.445%
2025-06-10	5.7100	5.7500	5.5000	5.5000	-2.655%	14	7,419	-99.455%
2025-06-09	5.7000	5.8000	5.6500	5.6500	-4.237%	6	7,419	-99.469%
2025-06-06	5.9000	5.9000	5.9000	5.9000	-0.840%	6	7,417	-99.492%
2025-06-05	6.0000	6.0000	5.9500	5.9500	0.000%	2	7,420	-99.496%
2025-06-04	5.9800	6.1000	5.9500	5.9500	-0.168%	6	7,418	-99.496%
2025-06-03	5.9000	5.9600	5.9000	5.9600	-5.397%	102	7,414	-99.497%
2025-06-02	6.3500	6.3500	6.2500	6.3000	-5.970%	234	7,514	-99.524%
2025-05-30	6.6000	7.0400	6.6000	6.7000	+7.200%	150	7,547	-99.552%
2025-05-29	5.8500	6.2500	5.8000	6.2500	-5.303%	133	7,543	-99.520%
2025-05-28	6.8500	6.8500	6.5000	6.6000	-4.762%	18	7,607	-99.545%
2025-05-27	7.0000	7.0000	6.8500	6.9300	-12.278%	11	7,619	-99.567%
2025-05-23	7.9400	7.9500	7.9000	7.9000	+6.326%	10	7,607	-99.620%
2025-05-22	7.4800	7.4800	7.4300	7.4300	-3.506%	23	7,607	-99.596%
2025-05-21	7.2100	7.8000	7.2100	7.7000	+6.944%	7	7,608	-99.610%
2025-05-20	7.3300	7.3800	7.2000	7.2000	+4.348%	7	7,607	-99.583%
2025-05-16	6.9500	7.1500	6.9000	6.9000	+1.025%	434	7,600	-99.565%
2025-05-15	7.0000	7.0000	6.8300	6.8300	-1.443%	12	7,594	-99.561%
2025-05-14	7.1000	7.1000	6.9300	6.9300	-7.353%	22	7,601	-99.567%
2025-05-13	8.0200	8.0300	7.4700	7.4800	-13.725%	305	7,600	-99.599%
2025-05-12	9.1300	9.1900	8.6700	8.6700	-16.393%	43	7,665	-99.654%
2025-05-09	10.1000	10.4500	10.1000	10.3700	+1.468%	8	7,679	-99.711%
2025-05-08	10.0000	10.2200	9.9500	10.2200	-7.928%	6	7,681	-99.706%
2025-05-06	11.1000	11.1000	11.1000	11.1000	+4.225%	12	7,681	-99.730%
2025-05-05	10.8500	10.8500	10.6500	10.6500	+0.472%	11	7,681	-99.718%
2025-05-02	10.5500	10.6100	10.5500	10.6000	-4.072%	34	7,682	-99.717%
2025-05-01	10.9900	11.1200	10.9900	11.0500	-9.203%	3	7,677	-99.729%
2025-04-30	13.1600	13.1700	12.1700	12.1700	+4.374%	273	7,678	-99.753%
2025-04-29	11.8500	11.9500	11.6000	11.6600	-4.739%	15	7,677	-99.743%
2025-04-28	11.8900	12.4500	11.8900	12.2400	+7.274%	12	7,676	-99.755%
2025-04-25	12.0600	12.0600	11.4100	11.4100	-9.802%	28	7,677	-99.737%
2025-04-24	13.4500	13.4500	12.6000	12.6500	-6.985%	330	7,688	-99.763%
2025-04-23	13.8500	13.8500	13.5800	13.6000	-12.596%	159	7,601	-99.779%
2025-04-22	15.2800	15.8500	15.2800	15.5600	-8.471%	31	7,498	-99.807%
2025-04-21	15.7800	17.1000	15.7800	17.0000	+11.549%	38	7,497	-99.824%
2025-04-17	15.0800	15.2400	15.0800	15.2400	-2.119%	4	7,498	-99.803%
2025-04-16	14.1500	15.6600	14.1000	15.5700	+25.565%	163	7,498	-99.807%
2025-04-15	12.5000	12.5000	12.0700	12.4000	-7.255%	387	7,459	-99.758%
2025-04-14	12.4000	13.3700	12.4000	13.3700	-7.793%	28	7,497	-99.776%
2025-04-10	13.7700	15.1100	13.7700	14.5000	+21.644%	61	7,471	-99.793%
2025-04-09	16.7600	17.0500	11.9200	11.9200	-34.863%	47	7,491	-99.748%
2025-04-08	15.1500	18.3000	14.5500	18.3000	+5.233%	68	7,486	-99.836%
2025-04-07	21.4000	21.4000	16.0000	17.3900	-2.028%	1,277	7,531	-99.827%
2025-04-04	16.0000	18.8200	16.0000	17.7500	+19.771%	428	6,533	-99.831%
2025-04-03	14.7300	14.8200	14.2500	14.8200	+19.516%	124	6,355	-99.798%
2025-04-02	12.1600	12.4000	12.1600	12.4000	-3.950%	66	6,263	-99.758%
2025-04-01	12.7500	12.9100	12.7300	12.9100	-3.729%	39	6,201	-99.768%
2025-03-31	14.3500	14.5500	13.4100	13.4100	+3.552%	53	6,178	-99.776%
2025-03-28	12.8400	12.9500	12.8000	12.9500	+6.409%	6	6,178	-99.768%
2025-03-27	12.2500	12.2500	11.9500	12.1700	+4.017%	1,016	6,177	-99.753%
2025-03-26	10.8900	11.9000	10.8900	11.7000	+13.043%	271	5,161	-99.744%
2025-03-25	10.3500	10.3500	10.3500	10.3500	+1.970%	3	4,906	-99.710%
2025-03-24	10.5500	10.5500	10.1500	10.1500	-7.727%	29	4,903	-99.704%
2025-03-20	11.2800	11.2800	11.0000	11.0000	-0.901%	4	4,908	-99.727%
2025-03-19	11.1000	11.1000	11.1000	11.1000	-5.128%	1	4,906	-99.730%
2025-03-18	11.7000	11.7000	11.7000	11.7000	+3.540%	1	4,907	-99.744%
2025-03-14	11.6500	11.6500	11.2000	11.3000	-6.612%	2,084	4,906	-99.735%
2025-03-13	12.4500	12.4500	11.9500	12.1000	-5.469%	20	3,906	-99.752%
2025-03-12	12.5500	12.8000	12.5500	12.8000	-9.220%	25	3,906	-99.766%
2025-03-11	13.9500	15.0000	13.9500	14.1000	-2.083%	22	3,882	-99.787%
2025-03-10	13.6600	14.6000	13.3100	14.4000	+5.495%	178	3,880	-99.792%
2025-03-07	13.6500	13.6500	13.6500	13.6500	+2.477%	22	3,791	-99.780%
2025-03-06	13.1000	13.3200	12.6500	13.3200	+9.630%	13	3,777	-99.775%
2025-03-05	12.3500	12.3500	12.1500	12.1500	+4.741%	2	3,777	-99.753%
2025-03-04	13.8100	13.8100	11.5500	11.6000	-13.239%	48	3,778	-99.741%
2025-03-03	11.5000	13.3700	11.4500	13.3700	+20.995%	1,727	3,737	-99.776%
2025-02-28	11.6000	11.6000	10.8500	11.0500	-0.450%	6	2,034	-99.729%
2025-02-27	9.5500	11.1000	9.5500	11.1000	+16.842%	22	2,033	-99.730%
2025-02-26	9.4200	9.7000	9.0700	9.5000	-4.523%	17	2,023	-99.684%
2025-02-25	9.9100	10.6500	9.8600	9.9500	+7.568%	21	2,038	-99.698%
2025-02-24	8.7000	9.2500	8.7000	9.2500	+2.664%	3	2,029	-99.676%
2025-02-21	9.0100	9.0100	9.0100	9.0100	+10.961%	2	2,030	-99.667%
2025-02-20	8.3400	8.4000	8.0500	8.1200	+0.870%	110	2,029	-99.631%
2025-02-19	8.5300	8.5300	8.0500	8.0500	-5.183%	125	2,080	-99.627%
2025-02-18	8.3500	8.4900	8.2500	8.4900	-0.702%	23	2,090	-99.647%
2025-02-14	8.7000	8.7100	8.5500	8.5500	-6.863%	28	2,099	-99.649%
2025-02-13	9.1800	9.1800	9.1800	9.1800	-6.802%	1	2,098	-99.673%
2025-02-12	10.0300	10.0300	9.8500	9.8500	+2.604%	2	2,098	-99.695%
2025-02-11	9.5000	9.6000	9.5000	9.6000	+0.524%	68	2,097	-99.688%
2025-02-10	9.4500	9.5500	9.4500	9.5500	-5.446%	35	2,030	-99.686%
2025-02-07	9.9100	10.1000	9.9100	10.1000	-1.559%	42	2,065	-99.703%
2025-02-06	10.2600	10.2600	10.2600	10.2600	-4.558%	1	2,046	-99.708%
2025-02-05	11.1500	11.1500	10.7500	10.7500	-15.686%	16	2,046	-99.721%
2025-02-03	14.1100	14.1100	12.7500	12.7500	-0.391%	42	2,031	-99.765%
2025-01-31	11.3000	12.8000	11.3000	12.8000	-0.621%	18	2,031	-99.766%
2025-01-30	12.9200	12.9200	12.8800	12.8800	+11.515%	11	2,039	-99.767%
2025-01-29	11.4000	11.5500	11.3500	11.5500	-0.688%	17	2,039	-99.740%
2025-01-28	12.6000	12.6000	11.5000	11.6300	-7.331%	204	2,032	-99.742%
2025-01-27	11.0500	12.5500	10.6000	12.5500	+60.077%	91	2,131	-99.761%
2025-01-24	7.6000	7.8400	7.6000	7.8400	+4.117%	6	2,098	-99.617%
2025-01-22	7.5300	7.5300	7.5300	7.5300	-5.283%	3	2,099	-99.602%
2025-01-21	8.2000	8.2000	7.9500	7.9500	-5.917%	42	2,102	-99.623%
2025-01-17	8.4500	8.4500	8.4500	8.4500	-4.520%	8	2,082	-99.645%
2025-01-16	8.8500	8.8500	8.8500	8.8500	-6.448%	16	2,082	-99.661%
2025-01-10	9.4600	9.4600	9.4600	9.4600	+9.364%	2	2,082	-99.683%
2025-01-07	8.6500	8.6500	8.6500	8.6500	+11.902%	1	2,082	-99.653%
2025-01-06	7.7500	7.8000	7.7200	7.7300	-15.978%	11	2,076	-99.612%
2024-12-31	9.2000	9.2000	9.2000	9.2000	+2.793%	1	2,076	-99.674%
2024-12-30	8.9500	8.9500	8.9500	8.9500	+2.992%	1	2,076	-99.665%
2024-12-24	8.7500	8.7500	8.6900	8.6900	-13.960%	11	2,075	-99.655%
2024-12-20	11.0000	11.0000	10.1000	10.1000	+5.428%	15	2,075	-99.703%
2024-12-18	9.5800	9.5800	9.5800	9.5800	-7.350%	1	2,075	-99.687%
2024-12-17	10.4500	10.5200	10.3400	10.3400	+2.886%	6	2,074	-99.710%
2024-12-16	10.0000	10.0500	10.0000	10.0500	+9.477%	11	2,073	-99.701%
2024-12-11	9.0800	9.1800	9.0800	9.1800	+9.940%	4	2,073	-99.673%