Dark

NVDA20261218P100
NVDA Dec 18 2026 100.00 Put (NVDA261218P00100000)
option OPRA

EOD

Aug 14, 2026

0.3100-8.824%(-0.0300)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3200	0.3300	0.3100	0.3100	-8.824%	48	25,320	0.000%
2026-08-13	0.3500	0.3500	0.3400	0.3400	-5.556%	247	25,334	-8.824%
2026-08-12	0.3800	0.3800	0.3300	0.3600	+2.857%	1,453	25,299	-13.889%
2026-08-11	0.3600	0.3800	0.3300	0.3500	-5.405%	654	25,114	-11.429%
2026-08-10	0.3800	0.4200	0.3700	0.3700	-7.500%	194	25,215	-16.216%
2026-08-07	0.4000	0.4200	0.4000	0.4000	-13.043%	19	25,112	-22.500%
2026-08-06	0.4200	0.4600	0.4200	0.4600	+4.545%	118	25,115	-32.609%
2026-08-05	0.4200	0.5000	0.4000	0.4400	-12.000%	358	25,228	-29.545%
2026-08-04	0.4800	0.5500	0.4700	0.5000	-5.660%	289	25,509	-38.000%
2026-08-03	0.6500	0.6800	0.5300	0.5300	-18.462%	246	25,617	-41.509%
2026-07-31	0.6100	0.7100	0.6000	0.6500	-9.722%	862	25,464	-52.308%
2026-07-30	0.7400	0.7400	0.6500	0.7200	-4.000%	179	24,897	-56.944%
2026-07-29	0.7100	0.8000	0.7000	0.7500	+10.294%	301	24,782	-58.667%
2026-07-28	0.7600	0.7800	0.6600	0.6800	-5.556%	1,204	24,731	-54.412%
2026-07-27	0.6600	0.7600	0.6600	0.7200	+12.500%	134	24,331	-56.944%
2026-07-24	0.6300	0.6800	0.5600	0.6400	0.000%	141	24,314	-51.563%
2026-07-23	0.5700	0.6600	0.5700	0.6400	+23.077%	237	24,234	-51.563%
2026-07-22	0.5700	0.5800	0.5000	0.5200	-5.455%	43	24,196	-40.385%
2026-07-21	0.5000	0.6000	0.5000	0.5500	-14.063%	31	24,206	-43.636%
2026-07-20	0.6500	0.6700	0.5900	0.6400	-1.538%	1,018	24,197	-51.563%
2026-07-17	0.6200	0.6800	0.6200	0.6500	+14.035%	208	23,656	-52.308%
2026-07-16	0.5600	0.5700	0.5600	0.5700	+5.556%	292	23,602	-45.614%
2026-07-15	0.5300	0.5500	0.5300	0.5400	+1.887%	66	23,581	-42.593%
2026-07-14	0.5500	0.6200	0.5200	0.5300	-11.667%	33	23,607	-41.509%
2026-07-13	0.5500	0.6000	0.5500	0.6000	+13.208%	12	23,601	-48.333%
2026-07-10	0.5200	0.5700	0.5100	0.5300	-5.357%	71	23,602	-41.509%
2026-07-09	0.6000	0.6000	0.5600	0.5600	-5.085%	11	23,612	-44.643%
2026-07-08	0.6200	0.6400	0.5700	0.5900	-4.839%	17	23,614	-47.458%
2026-07-07	0.6700	0.7000	0.5800	0.6200	-3.125%	212	23,679	-50.000%
2026-07-06	0.6700	0.6700	0.6100	0.6400	-8.571%	54	23,626	-51.563%
2026-07-02	0.7100	0.7500	0.7000	0.7000	+7.692%	16	23,626	-55.714%
2026-07-01	0.6500	0.6800	0.6500	0.6500	+6.557%	23	23,626	-52.308%
2026-06-30	0.6400	0.6400	0.5900	0.6100	-6.154%	3,840	23,627	-49.180%
2026-06-29	0.7200	0.7200	0.6300	0.6500	+1.563%	41	20,473	-52.308%
2026-06-26	0.7700	0.7700	0.6400	0.6400	-11.111%	161	20,475	-51.563%
2026-06-25	0.7000	0.7800	0.6900	0.7200	+9.091%	104	20,505	-56.944%
2026-06-24	0.6000	0.6800	0.6000	0.6600	+3.125%	31	20,420	-53.030%
2026-06-23	0.6700	0.6700	0.6400	0.6400	+8.475%	518	20,447	-51.563%
2026-06-22	0.5900	0.6000	0.5600	0.5900	0.000%	45	20,311	-47.458%
2026-06-18	0.6200	0.6200	0.5700	0.5900	-7.813%	59	20,323	-47.458%
2026-06-17	0.6300	0.6400	0.6200	0.6400	+1.587%	102	20,323	-51.563%
2026-06-16	0.6000	0.6300	0.5900	0.6300	+3.279%	71	20,323	-50.794%
2026-06-15	0.6200	0.6500	0.6100	0.6100	-25.610%	25	20,274	-49.180%
2026-06-12	0.8400	0.8400	0.8000	0.8200	-6.818%	27	20,274	-62.195%
2026-06-11	0.9800	0.9800	0.8800	0.8800	-10.204%	244	20,274	-64.773%
2026-06-10	0.8700	0.9800	0.8600	0.9800	+16.667%	257	20,242	-68.367%
2026-06-09	0.7700	1.0400	0.7700	0.8400	0.000%	153	20,240	-63.095%
2026-06-08	0.8700	0.8700	0.7500	0.8400	-6.667%	306	20,210	-63.095%
2026-06-05	0.7600	0.9100	0.7600	0.9000	+26.761%	156	20,244	-65.556%
2026-06-04	0.8000	0.8000	0.7100	0.7100	-5.333%	91	20,164	-56.338%
2026-06-03	0.7500	0.7800	0.7500	0.7500	+1.351%	32	20,103	-58.667%
2026-06-02	0.6600	0.7600	0.6600	0.7400	+5.714%	48	20,079	-58.108%
2026-06-01	0.8300	0.8300	0.7000	0.7000	-12.500%	77	20,074	-55.714%
2026-05-29	0.8000	0.8300	0.8000	0.8000	+1.266%	74	20,108	-61.250%
2026-05-28	0.8600	0.8600	0.7800	0.7900	-1.250%	5	20,082	-60.759%
2026-05-27	0.8400	0.8600	0.8000	0.8000	-2.439%	430	20,084	-61.250%
2026-05-26	0.8200	0.8200	0.7900	0.8200	0.000%	26	19,719	-62.195%
2026-05-22	0.8200	0.8300	0.7900	0.8200	-1.205%	128	19,724	-62.195%
2026-05-21	0.8700	0.8700	0.7800	0.8300	-2.353%	267	19,720	-62.651%
2026-05-20	0.8500	0.8800	0.8200	0.8500	-8.602%	210	19,720	-63.529%
2026-05-19	1.0000	1.0100	0.9200	0.9300	-7.000%	111	19,724	-66.667%
2026-05-18	1.0300	1.0500	0.9700	1.0000	-4.762%	44	19,724	-69.000%
2026-05-15	1.0000	1.0600	0.9600	1.0500	+10.526%	106	19,724	-70.476%
2026-05-14	0.9400	0.9700	0.8900	0.9500	-4.040%	344	19,652	-67.368%
2026-05-13	1.1000	1.1000	0.9900	0.9900	-8.333%	49	19,644	-68.687%
2026-05-12	1.0500	1.0800	1.0200	1.0800	+4.854%	110	19,644	-71.296%
2026-05-11	1.1000	1.1000	1.0200	1.0300	-5.505%	65	19,644	-69.903%
2026-05-08	1.2600	1.2600	1.0600	1.0900	-6.838%	116	19,557	-71.560%
2026-05-07	1.1900	1.2000	1.1600	1.1700	-0.847%	51	19,573	-73.504%
2026-05-06	1.2500	1.2800	1.1800	1.1800	-11.278%	154	19,567	-73.729%
2026-05-05	1.2200	1.3400	1.2200	1.3300	+2.308%	71	19,629	-76.692%
2026-05-04	1.4300	1.4900	1.3000	1.3000	-13.333%	113	19,669	-76.154%
2026-05-01	1.4300	1.5100	1.4100	1.5000	+2.740%	23	19,566	-79.333%
2026-04-30	1.3200	1.5600	1.3100	1.4600	+8.955%	302	19,566	-78.767%
2026-04-29	1.2700	1.3400	1.2700	1.3400	+5.512%	18	19,472	-76.866%
2026-04-28	1.4000	1.4000	1.2600	1.2700	0.000%	52	19,476	-75.591%
2026-04-27	1.3100	1.3500	1.2000	1.2700	-5.224%	68	19,463	-75.591%
2026-04-24	1.4000	1.4500	1.3200	1.3400	-4.286%	486	19,466	-76.866%
2026-04-23	1.3700	1.4500	1.3700	1.4000	0.000%	6	19,419	-77.857%
2026-04-22	1.3900	1.4000	1.3400	1.4000	-0.709%	25	19,421	-77.857%
2026-04-21	1.3800	1.4200	1.3500	1.4100	0.000%	143	19,321	-78.014%
2026-04-20	1.3900	1.4100	1.3500	1.4100	+3.676%	249	19,321	-78.014%
2026-04-17	1.4200	1.4300	1.3000	1.3600	-6.849%	167	19,307	-77.206%
2026-04-16	1.4800	1.5400	1.4400	1.4600	+0.690%	54	19,238	-78.767%
2026-04-15	1.4300	1.4600	1.3900	1.4500	-2.685%	42	19,212	-78.621%
2026-04-14	1.5900	1.5900	1.4800	1.4900	-12.865%	117	19,235	-79.195%
2026-04-13	1.8000	1.8400	1.6900	1.7100	-0.581%	41	19,233	-81.871%
2026-04-10	1.7000	1.7300	1.6400	1.7200	-3.371%	43	19,239	-81.977%
2026-04-09	1.9400	1.9400	1.7800	1.7800	-7.292%	26	19,246	-82.584%
2026-04-08	1.9800	2.0000	1.8500	1.9200	-20.332%	335	19,255	-83.854%
2026-04-07	2.5000	2.5000	2.4100	2.4100	+3.433%	27	19,210	-87.137%
2026-04-06	2.3800	2.3800	2.3300	2.3300	-4.115%	29	19,228	-86.695%
2026-04-02	2.5000	2.5400	2.4300	2.4300	-2.800%	6	19,236	-87.243%
2026-04-01	2.3500	2.5500	2.2900	2.5000	0.000%	148	19,236	-87.600%
2026-03-31	3.0500	3.0500	2.5000	2.5000	-25.373%	280	19,238	-87.600%
2026-03-30	3.2500	3.3700	3.1000	3.3500	-1.471%	222	19,256	-90.746%
2026-03-27	3.1900	3.4000	3.1400	3.4000	+11.475%	346	19,110	-90.882%
2026-03-26	2.6600	3.0500	2.6600	3.0500	+21.514%	53	19,124	-89.836%
2026-03-25	2.4000	2.5700	2.3600	2.5100	-5.993%	32	19,099	-87.649%
2026-03-24	2.7400	2.7400	2.5800	2.6700	+0.376%	166	19,111	-88.390%
2026-03-23	2.6500	2.8100	2.5800	2.6600	-15.823%	362	19,211	-88.346%
2026-03-20	2.7700	3.2500	2.7700	3.1600	+15.751%	113	19,401	-90.190%
2026-03-19	2.9000	3.0000	2.7100	2.7300	+1.487%	64	19,347	-88.645%
2026-03-18	2.6700	2.6900	2.5300	2.6900	+3.065%	40	19,361	-88.476%
2026-03-17	2.6000	2.6500	2.5400	2.6100	-4.396%	252	19,383	-88.123%
2026-03-16	2.8600	2.8600	2.5000	2.7300	-11.650%	343	19,421	-88.645%
2026-03-13	3.1100	3.1500	3.0000	3.0900	+2.658%	803	19,699	-89.968%
2026-03-12	2.8900	3.0500	2.8900	3.0100	+10.256%	32	19,445	-89.701%
2026-03-11	2.6800	2.7600	2.6200	2.7300	-2.151%	1,060	19,433	-88.645%
2026-03-10	2.7600	2.7900	2.5500	2.7900	-2.448%	265	19,119	-88.889%
2026-03-09	3.6000	3.6000	2.8500	2.8600	-21.429%	251	19,267	-89.161%
2026-03-06	3.1600	3.6400	3.1100	3.6400	+21.333%	18	19,074	-91.484%
2026-03-05	3.0200	3.2000	2.8500	3.0000	+2.389%	423	19,070	-89.667%
2026-03-04	2.9200	2.9300	2.8400	2.9300	-3.934%	480	19,080	-89.420%
2026-03-03	3.1000	3.4000	3.0500	3.0500	+7.394%	521	19,413	-89.836%
2026-03-02	3.5500	3.6000	2.8300	2.8400	-13.939%	199	19,147	-89.085%
2026-02-27	3.0500	3.3500	2.9200	3.3000	+15.385%	69	19,136	-90.606%
2026-02-26	2.5400	2.9100	2.5100	2.8600	+16.735%	217	19,129	-89.161%
2026-02-25	2.6000	2.6600	2.4100	2.4500	-9.594%	392	19,043	-87.347%
2026-02-24	2.8300	2.8300	2.6900	2.7100	-5.903%	73	19,043	-88.561%
2026-02-23	2.8300	2.8900	2.8200	2.8800	-3.356%	23	19,033	-89.236%
2026-02-20	2.9300	3.0200	2.8700	2.9800	-0.667%	61	19,031	-89.597%
2026-02-19	2.9200	3.1200	2.8800	3.0000	+5.263%	57	19,033	-89.667%
2026-02-18	2.9800	2.9800	2.7800	2.8500	-12.308%	33	19,031	-89.123%
2026-02-17	3.2500	3.5500	3.2500	3.2500	-2.695%	11	19,044	-90.462%
2026-02-13	3.3300	3.5000	3.1000	3.3400	+2.454%	354	19,177	-90.719%
2026-02-12	2.8200	3.2600	2.8200	3.2600	+16.846%	28	19,177	-90.491%
2026-02-11	2.8100	2.8900	2.7500	2.7900	-1.413%	103	19,172	-88.889%
2026-02-10	2.9900	2.9900	2.8300	2.8300	+0.712%	14	19,162	-89.046%
2026-02-09	3.1500	3.1500	2.7800	2.8100	-10.794%	320	19,158	-88.968%
2026-02-06	3.8500	3.8500	3.0500	3.1500	-21.250%	85	18,862	-90.159%
2026-02-05	3.7500	4.0000	3.5500	4.0000	+8.108%	180	18,856	-92.250%
2026-02-04	3.4400	3.9500	3.4400	3.7000	+8.504%	478	18,884	-91.622%
2026-02-03	3.2000	3.6000	3.2000	3.4100	+9.646%	153	18,969	-90.909%
2026-02-02	3.0000	3.1100	2.8800	3.1100	+3.667%	21	19,001	-90.032%
2026-01-30	2.8400	3.0000	2.8200	3.0000	+5.263%	20	19,004	-89.667%
2026-01-29	2.7000	3.1300	2.7000	2.8500	+1.786%	269	18,998	-89.123%
2026-01-28	2.7400	2.8000	2.7400	2.8000	+0.358%	28	19,041	-88.929%
2026-01-27	2.9200	2.9200	2.7100	2.7900	-3.793%	353	19,064	-88.889%
2026-01-26	2.8600	2.9100	2.8500	2.9000	+1.399%	20	19,085	-89.310%
2026-01-23	2.8400	2.9100	2.8300	2.8600	-4.667%	152	19,074	-89.161%
2026-01-22	2.8900	3.0100	2.8900	3.0000	+0.334%	16	19,079	-89.667%
2026-01-21	3.4000	3.4000	2.9500	2.9900	-13.333%	87	19,085	-89.632%
2026-01-20	3.3300	3.4500	3.1800	3.4500	+21.479%	789	19,065	-91.014%
2026-01-16	2.7500	2.9400	2.7500	2.8400	-1.730%	2,856	19,016	-89.085%
2026-01-15	2.7900	2.8900	2.7000	2.8900	-4.934%	619	19,016	-89.273%
2026-01-14	3.1200	3.1500	2.9600	3.0400	+5.190%	4,113	18,958	-89.803%
2026-01-13	2.8500	2.9400	2.8000	2.8900	+2.120%	295	18,772	-89.273%
2026-01-12	3.1000	3.1000	2.8300	2.8300	-5.667%	37	18,717	-89.046%
2026-01-09	3.2000	3.2000	2.9900	3.0000	-6.250%	19	18,696	-89.667%
2026-01-08	2.9500	3.2500	2.9500	3.2000	+8.475%	171	18,695	-90.313%
2026-01-07	3.0700	3.0700	2.8500	2.9500	-3.279%	41	18,575	-89.492%
2026-01-06	3.0200	3.0700	2.9200	3.0500	-3.481%	70	18,586	-89.836%
2026-01-05	2.8900	3.2900	2.8900	3.1600	+0.958%	61	18,566	-90.190%
2026-01-02	3.0500	3.2500	3.0000	3.1300	-3.692%	185	18,533	-90.096%
2025-12-31	3.0000	3.2500	2.9800	3.2500	+4.839%	103	18,529	-90.462%
2025-12-30	3.1000	3.1000	3.0300	3.1000	+0.649%	446	18,529	-90.000%
2025-12-29	3.0000	3.2500	3.0000	3.0800	+4.407%	361	18,722	-89.935%
2025-12-26	2.9300	2.9500	2.8600	2.9500	-2.961%	84	18,714	-89.492%
2025-12-24	3.0200	3.1000	3.0200	3.0400	+3.754%	15	18,727	-89.803%
2025-12-23	3.1300	3.1300	2.9300	2.9300	-6.390%	253	18,727	-89.420%
2025-12-22	3.0500	3.1500	3.0500	3.1300	-3.988%	142	18,497	-90.096%
2025-12-19	3.4300	3.4300	3.2300	3.2600	-9.444%	118	18,533	-90.491%
2025-12-18	3.6500	3.7000	3.5000	3.6000	-7.692%	172	18,569	-91.389%
2025-12-17	3.6500	4.0500	3.6500	3.9000	+11.429%	362	18,686	-92.051%
2025-12-16	3.7400	3.7500	3.4900	3.5000	-6.417%	841	18,437	-91.143%
2025-12-15	3.6700	3.7400	3.5300	3.7400	-1.579%	115	18,797	-91.711%
2025-12-12	3.5500	4.0700	3.5500	3.8000	+4.110%	107	18,828	-91.842%
2025-12-11	3.8000	4.0600	3.6500	3.6500	+2.817%	53	18,836	-91.507%
2025-12-10	3.6500	3.7600	3.5500	3.5500	-3.005%	49	18,846	-91.268%
2025-12-09	3.5900	3.6600	3.5500	3.6600	+1.105%	41	18,864	-91.530%
2025-12-08	3.7000	3.7000	3.4000	3.6200	-3.467%	1,729	18,863	-91.436%
2025-12-05	3.7600	3.7600	3.6400	3.7500	+1.351%	332	19,872	-91.733%
2025-12-04	3.7000	3.8300	3.6500	3.7000	-3.896%	223	19,914	-91.622%
2025-12-03	3.8500	3.8500	3.7100	3.8500	+4.054%	115	19,824	-91.948%
2025-12-02	3.6000	3.7200	3.4200	3.7000	-1.333%	526	19,820	-91.622%
2025-12-01	4.0600	4.0600	3.7500	3.7500	-6.250%	350	19,392	-91.733%
2025-11-28	4.0000	4.0500	3.9000	4.0000	+3.359%	1,190	19,085	-92.250%
2025-11-26	3.9500	3.9900	3.7800	3.8700	-6.747%	65	19,554	-91.990%
2025-11-25	4.3000	4.8600	4.1500	4.1500	+13.699%	169	19,554	-92.530%
2025-11-24	4.3500	4.3700	3.6500	3.6500	-16.667%	301	19,478	-91.507%
2025-11-21	4.3500	5.0500	3.8200	4.3800	+1.860%	6,705	19,525	-92.922%
2025-11-20	2.9300	4.3000	2.8000	4.3000	+22.507%	3,391	23,946	-92.791%
2025-11-19	3.6000	3.7500	3.3000	3.5100	-8.594%	596	25,163	-91.168%
2025-11-18	3.8000	4.1000	3.7500	3.8400	+5.205%	478	25,103	-91.927%
2025-11-17	3.8000	3.8000	3.6000	3.6500	+2.817%	488	25,153	-91.507%
2025-11-14	4.1500	4.1500	3.4800	3.5500	-5.333%	158	25,308	-91.268%
2025-11-13	3.7000	3.9000	3.6500	3.7500	+10.294%	501	25,311	-91.733%
2025-11-12	3.4000	3.6500	3.4000	3.4000	-0.875%	326	25,198	-90.882%
2025-11-11	3.4000	3.6000	3.3500	3.4300	+7.188%	262	25,369	-90.962%
2025-11-10	3.6000	3.6000	3.2000	3.2000	-17.313%	231	25,347	-90.313%
2025-11-07	4.0000	4.3700	3.8700	3.8700	+3.200%	240	25,277	-91.990%
2025-11-06	3.4000	3.7500	3.3600	3.7500	+11.940%	61	25,182	-91.733%
2025-11-05	3.3000	3.3500	3.1400	3.3500	+1.515%	149	25,196	-90.746%
2025-11-04	3.1200	3.3000	3.0700	3.3000	+16.197%	264	25,195	-90.606%
2025-11-03	2.7900	2.8400	2.6900	2.8400	-4.698%	80	25,252	-89.085%
2025-10-31	2.8700	3.0500	2.8100	2.9800	-2.295%	453	25,252	-89.597%
2025-10-30	2.7900	3.1500	2.7700	3.0500	+9.712%	8,929	25,027	-89.836%
2025-10-29	2.6700	2.7800	2.5800	2.7800	-4.138%	164	18,121	-88.849%
2025-10-28	3.0500	3.1500	2.8600	2.9000	-7.937%	186	18,172	-89.310%
2025-10-27	3.0700	3.1500	3.0600	3.1500	-4.545%	38	18,188	-90.159%
2025-10-24	3.5000	3.5000	3.3000	3.3000	-13.158%	51	18,188	-90.606%
2025-10-22	3.7000	3.8300	3.7000	3.8000	+1.333%	14	18,191	-91.842%
2025-10-20	3.8600	3.8600	3.7500	3.7500	-7.407%	68	18,202	-91.733%
2025-10-17	4.1000	4.1000	4.0500	4.0500	-4.706%	180	18,266	-92.346%
2025-10-16	4.3500	4.5000	4.2500	4.2500	-10.526%	81	18,391	-92.706%
2025-10-15	4.4000	4.7500	4.3500	4.7500	+2.371%	115	18,396	-93.474%
2025-10-14	4.7200	4.7200	4.3400	4.6400	+13.447%	846	18,374	-93.319%
2025-10-13	4.2000	4.2000	3.9800	4.0900	-9.111%	261	19,101	-92.421%
2025-10-10	3.6500	4.5000	3.6500	4.5000	+22.283%	219	19,078	-93.111%
2025-10-09	3.6500	3.7000	3.5500	3.6800	-0.541%	113	18,970	-91.576%
2025-10-08	3.5600	3.7000	3.5600	3.7000	-3.896%	11	18,911	-91.622%
2025-10-07	3.7800	4.0000	3.7400	3.8500	-4.467%	2,772	21,543	-91.948%
2025-10-06	3.8500	4.0300	3.8300	4.0300	+8.919%	58	21,543	-92.308%
2025-10-03	3.5700	3.7000	3.5700	3.7000	+1.648%	133	21,550	-91.622%
2025-10-02	3.6000	3.7100	3.5700	3.6400	-3.448%	117	21,546	-91.484%
2025-10-01	3.8000	3.8500	3.6800	3.7700	+0.533%	15	21,598	-91.777%
2025-09-30	3.7500	3.7600	3.6500	3.7500	-2.089%	54	21,601	-91.733%
2025-09-29	3.7600	3.8500	3.6000	3.8300	-2.792%	81	21,589	-91.906%
2025-09-26	4.0000	4.0700	3.9300	3.9400	0.000%	66	21,557	-92.132%
2025-09-25	4.1300	4.2000	3.7500	3.9400	-0.253%	25	21,572	-92.132%
2025-09-24	3.8200	4.0500	3.8200	3.9500	+1.804%	61	21,570	-92.152%
2025-09-23	3.6500	3.8800	3.6500	3.8800	+13.783%	6	21,566	-92.010%
2025-09-22	3.6500	3.7500	3.4000	3.4100	-7.337%	31	21,563	-90.909%
2025-09-19	3.6000	3.6800	3.6000	3.6800	-0.541%	34	21,545	-91.576%
2025-09-18	3.8500	3.8500	3.6000	3.7000	-6.091%	475	21,560	-91.622%
2025-09-17	4.1500	4.2400	3.8900	3.9400	+3.684%	7	21,540	-92.132%
2025-09-16	3.7000	3.8400	3.7000	3.8000	+4.110%	5	21,536	-91.842%
2025-09-15	3.7000	3.7000	3.6500	3.6500	+1.389%	6	21,533	-91.507%
2025-09-12	3.6500	3.6500	3.6000	3.6000	-1.370%	42	21,535	-91.389%
2025-09-11	3.6500	3.6500	3.6000	3.6500	-1.351%	7	21,551	-91.507%
2025-09-10	3.5400	3.7000	3.5400	3.7000	-9.756%	209	21,550	-91.622%
2025-09-09	4.3000	4.4000	4.1000	4.1000	-2.381%	111	21,732	-92.439%
2025-09-08	4.2000	4.2500	4.1900	4.2000	-6.667%	9	21,814	-92.619%
2025-09-05	4.4100	4.8000	4.4100	4.5000	+6.888%	115	21,820	-93.111%
2025-09-04	4.2000	4.2100	4.2000	4.2100	-5.180%	46	21,813	-92.637%
2025-09-03	4.4000	4.4400	4.2500	4.4400	0.000%	373	21,858	-93.018%
2025-09-02	4.8500	4.8600	4.4400	4.4400	+2.540%	13	21,847	-93.018%
2025-08-29	4.4300	4.4300	4.3000	4.3300	+9.620%	70	21,798	-92.841%
2025-08-28	3.8000	4.1500	3.8000	3.9500	-1.250%	600	21,798	-92.152%
2025-08-27	4.2000	4.2000	4.0000	4.0000	-4.762%	955	21,942	-92.250%
2025-08-26	4.2500	4.4000	4.2000	4.2000	-1.176%	531	22,526	-92.619%
2025-08-25	4.3300	4.3300	4.2100	4.2500	-6.388%	25	22,130	-92.706%
2025-08-22	4.5000	4.5500	4.5000	4.5400	-3.404%	673	22,142	-93.172%
2025-08-21	4.6200	4.7100	4.6200	4.7000	+2.174%	22	22,596	-93.404%
2025-08-20	5.2000	5.2000	4.6000	4.6000	+3.837%	23	22,611	-93.261%
2025-08-19	4.1000	4.5500	4.1000	4.4300	+8.578%	59	22,627	-93.002%
2025-08-18	4.1000	4.1500	4.0800	4.0800	-4.450%	63	22,646	-92.402%
2025-08-15	4.2700	4.2700	4.2700	4.2700	+6.750%	22	22,659	-92.740%
2025-08-14	4.0000	4.0000	4.0000	4.0000	-5.437%	8	22,661	-92.250%
2025-08-13	4.0100	4.2400	4.0100	4.2300	+3.171%	22	22,653	-92.671%
2025-08-12	4.1500	4.1500	4.1000	4.1000	-4.651%	7	22,633	-92.439%
2025-08-11	4.2000	4.3000	4.1000	4.3000	+3.614%	41	22,635	-92.791%
2025-08-08	4.2700	4.2700	4.1500	4.1500	-2.353%	20	22,639	-92.530%
2025-08-07	4.2000	4.2500	4.2000	4.2500	0.000%	3	22,629	-92.706%
2025-08-06	4.4400	4.4400	4.2500	4.2500	-4.063%	13	22,631	-92.706%
2025-08-05	4.6000	4.6000	4.4300	4.4300	+3.023%	12	22,631	-93.002%
2025-08-04	4.3500	4.4000	4.2500	4.3000	-10.973%	17	22,639	-92.791%
2025-08-01	4.6000	4.9500	4.4800	4.8300	+13.380%	37	22,652	-93.582%
2025-07-31	4.0000	4.3500	3.9300	4.2600	+0.235%	69	22,656	-92.723%
2025-07-30	4.1500	4.2500	4.1000	4.2500	-2.968%	33	22,637	-92.706%
2025-07-29	4.0500	4.3800	4.0500	4.3800	+3.302%	82	22,616	-92.922%
2025-07-28	4.3200	4.3500	4.2200	4.2400	-5.778%	79	22,607	-92.689%
2025-07-25	4.7000	4.7000	4.5000	4.5000	-3.226%	88	22,609	-93.111%
2025-07-24	4.7500	4.7500	4.6200	4.6500	-7.000%	8	22,581	-93.333%
2025-07-23	5.2000	5.2000	4.9000	5.0000	-6.542%	13	22,589	-93.800%
2025-07-22	5.2000	5.6000	5.2000	5.3500	+3.282%	137	22,590	-94.206%
2025-07-21	5.3500	5.3500	5.1400	5.1800	-2.264%	48	22,587	-94.015%
2025-07-18	5.0900	5.3000	5.0500	5.3000	+2.913%	20	22,610	-94.151%
2025-07-17	5.2200	5.2200	5.1500	5.1500	-4.630%	183	22,611	-93.981%
2025-07-16	5.3500	5.4900	5.3500	5.4000	+0.186%	107	22,595	-94.259%
2025-07-15	5.3000	5.4500	5.2000	5.3900	-8.644%	303	22,607	-94.249%
2025-07-14	6.1000	6.2000	5.9000	5.9000	0.000%	15	22,701	-94.746%
2025-07-11	6.0000	6.0000	5.6800	5.9000	-3.279%	79	22,690	-94.746%
2025-07-10	6.0500	6.2000	6.0500	6.1000	-1.454%	465	22,694	-94.918%
2025-07-09	6.1500	6.2000	6.1000	6.1900	-4.769%	278	22,672	-94.992%
2025-07-08	6.6000	6.6500	6.4500	6.5000	-2.108%	106	22,666	-95.231%
2025-07-07	6.7200	6.7200	6.6100	6.6400	+0.151%	34	22,624	-95.331%
2025-07-03	6.7000	6.7000	6.6300	6.6300	-4.604%	110	22,615	-95.324%
2025-07-02	7.0500	7.0500	6.9200	6.9500	-5.442%	51	22,615	-95.540%
2025-07-01	7.2800	7.6000	7.2800	7.3500	+5.000%	24	22,669	-95.782%
2025-06-30	7.1000	7.2000	7.0000	7.0000	-3.846%	44	22,667	-95.571%
2025-06-27	7.0000	7.3000	7.0000	7.2800	+0.831%	17	22,634	-95.742%
2025-06-26	7.2700	7.3400	7.0900	7.2200	-3.087%	198	22,640	-95.706%
2025-06-25	7.5900	7.5900	7.4000	7.4500	-4.731%	159	22,831	-95.839%
2025-06-24	7.9000	8.0000	7.8200	7.8200	-8.538%	111	22,865	-96.036%
2025-06-23	8.8500	8.8500	8.4500	8.5500	-5.837%	377	22,950	-96.374%
2025-06-20	9.0000	9.1500	9.0000	9.0800	+1.226%	60	23,246	-96.586%
2025-06-18	9.0300	9.0500	8.9200	8.9700	-4.064%	134	23,337	-96.544%
2025-06-17	9.1200	9.4000	9.1200	9.3500	+2.186%	14	23,337	-96.684%
2025-06-16	9.4300	9.4400	8.9500	9.1500	-7.107%	75	23,339	-96.612%
2025-06-13	9.7500	9.8500	9.5200	9.8500	+5.800%	168	23,401	-96.853%
2025-06-12	9.5000	9.5000	9.3000	9.3100	-2.000%	14	23,347	-96.670%
2025-06-11	9.2900	9.5000	9.2000	9.5000	+0.742%	50	23,359	-96.737%
2025-06-10	9.5000	9.5000	9.4300	9.4300	-1.257%	19	23,309	-96.713%
2025-06-09	9.4600	9.6400	9.4000	9.5500	-2.551%	37	23,295	-96.754%
2025-06-06	9.7500	9.8900	9.6500	9.8000	-0.508%	54	23,318	-96.837%
2025-06-05	9.7400	9.8500	9.4100	9.8500	-0.203%	70	23,321	-96.853%
2025-06-04	10.0500	10.0500	9.8700	9.8700	-0.804%	67	23,362	-96.859%
2025-06-03	9.9500	9.9500	9.8500	9.9500	-5.955%	21	23,379	-96.884%
2025-06-02	10.5400	10.6800	10.4500	10.5800	-2.757%	34	23,385	-97.070%
2025-05-30	10.7800	11.4000	10.7800	10.8800	+3.128%	280	23,476	-97.151%
2025-05-29	10.3000	10.5500	9.8500	10.5500	-4.091%	750	22,931	-97.062%
2025-05-28	11.2000	11.2000	10.7900	11.0000	-2.741%	146	23,242	-97.182%
2025-05-27	11.7000	11.7000	11.2400	11.3100	-7.295%	45	23,326	-97.259%
2025-05-23	12.9900	12.9900	12.1300	12.2000	+1.667%	52	23,303	-97.459%
2025-05-22	12.0500	12.0500	12.0000	12.0000	-1.559%	15	23,303	-97.417%
2025-05-21	11.4000	12.1900	11.4000	12.1900	+3.745%	12	23,308	-97.457%
2025-05-20	11.8400	11.8400	11.7000	11.7500	+3.070%	6	23,308	-97.362%
2025-05-19	11.7500	11.7500	11.3500	11.4000	+1.333%	228	23,308	-97.281%
2025-05-16	11.1500	11.3200	11.1200	11.2500	+0.897%	276	23,266	-97.244%
2025-05-15	11.4400	11.5700	11.0800	11.1500	-0.889%	221	23,195	-97.220%
2025-05-14	11.3700	11.6900	11.1900	11.2500	-6.250%	144	23,377	-97.244%
2025-05-13	12.6000	12.6000	11.8500	12.0000	-10.781%	95	23,479	-97.417%
2025-05-12	14.0000	14.1500	13.4000	13.4500	-14.167%	67	23,489	-97.695%
2025-05-09	15.5500	15.8000	15.5500	15.6700	+1.424%	78	23,542	-98.022%
2025-05-08	15.4000	15.4500	15.1500	15.4500	0.000%	10	23,551	-97.994%
2025-05-07	16.2900	16.4000	15.4500	15.4500	-4.275%	56	23,554	-97.994%
2025-05-06	16.8000	17.1000	16.1400	16.1400	+0.248%	1,139	23,606	-98.079%
2025-05-05	16.3300	16.3300	15.9500	16.1000	-0.740%	130	24,190	-98.075%
2025-05-02	16.0700	16.4300	15.9000	16.2200	-2.874%	244	24,314	-98.089%
2025-05-01	16.5500	16.7000	16.0300	16.7000	-9.730%	88	24,314	-98.144%
2025-04-30	19.0100	19.0100	18.5000	18.5000	+6.200%	2	24,247	-98.324%
2025-04-29	17.8000	17.8000	17.2500	17.4200	-2.682%	20	24,245	-98.220%
2025-04-28	17.2500	18.4000	17.2500	17.9000	+5.109%	80	24,254	-98.268%
2025-04-25	17.8600	17.8800	16.7000	17.0300	-7.696%	44	24,315	-98.180%
2025-04-24	19.0000	19.0000	18.4500	18.4500	-7.286%	12	24,332	-98.320%
2025-04-23	19.7700	19.9000	19.4100	19.9000	-9.955%	2,170	24,324	-98.442%
2025-04-22	22.3500	22.3500	21.6000	22.1000	-5.757%	60	22,164	-98.597%
2025-04-21	22.1600	23.7000	22.1600	23.4500	+10.094%	931	22,109	-98.678%
2025-04-17	20.7500	21.6500	20.7500	21.3000	-2.517%	32	21,219	-98.545%
2025-04-16	20.1500	22.0000	19.8500	21.8500	+22.272%	73	21,219	-98.581%
2025-04-15	18.1000	18.2500	17.6000	17.8700	-3.666%	28	21,178	-98.265%
2025-04-14	17.8500	19.0900	17.8500	18.5500	-3.385%	47	21,178	-98.329%
2025-04-11	20.2000	20.2000	18.9000	19.2000	-4.000%	2,034	22,178	-98.385%
2025-04-10	19.4700	21.3500	19.0300	20.0000	+12.994%	444	22,180	-98.450%
2025-04-09	23.9000	24.3800	17.5000	17.7000	-29.200%	575	22,120	-98.249%
2025-04-08	20.8000	25.0000	20.2500	25.0000	+2.669%	849	22,534	-98.760%
2025-04-07	27.9000	28.2500	22.4200	24.3500	+0.828%	934	22,438	-98.727%
2025-04-04	22.7300	25.9600	22.7300	24.1500	+14.455%	448	22,572	-98.716%
2025-04-03	20.5000	21.2500	20.4000	21.1000	+16.253%	93	22,714	-98.531%
2025-04-02	19.4000	19.4000	17.9000	18.1500	-2.785%	30	22,697	-98.292%
2025-04-01	19.2000	19.4100	18.6100	18.6700	-4.256%	26	22,694	-98.340%
2025-03-31	20.4000	21.0000	19.5000	19.5000	+2.632%	143	22,698	-98.410%
2025-03-28	18.1000	19.0000	18.1000	19.0000	+6.742%	202	22,681	-98.368%
2025-03-27	18.1200	18.1200	17.3500	17.8000	+0.565%	1,413	24,025	-98.258%
2025-03-26	16.2900	17.8500	16.2900	17.7000	+13.826%	11	24,034	-98.249%
2025-03-25	15.8200	15.8200	15.5500	15.5500	+0.778%	12	24,030	-98.006%
2025-03-24	15.8900	15.8900	15.4000	15.4300	-9.501%	15	24,020	-97.991%
2025-03-21	17.3500	17.3500	17.0500	17.0500	+0.888%	22	24,034	-98.182%
2025-03-19	17.4900	17.4900	16.3000	16.9000	-3.977%	806	24,023	-98.166%
2025-03-18	18.0000	18.0000	17.4800	17.6000	+4.451%	11	23,483	-98.239%
2025-03-17	16.5000	16.8500	16.5000	16.8500	+0.238%	151	23,486	-98.160%
2025-03-14	16.8700	16.9800	16.5700	16.8100	-7.127%	42	23,635	-98.156%
2025-03-13	17.7000	18.4500	17.6000	18.1000	+0.836%	72	23,593	-98.287%
2025-03-12	18.1000	18.8000	17.8000	17.9500	-8.137%	223	23,593	-98.273%
2025-03-11	20.6500	20.9700	19.0000	19.5400	-5.100%	247	23,504	-98.414%
2025-03-10	19.8800	21.1500	19.2000	20.5900	+10.402%	704	23,579	-98.494%
2025-03-07	19.0300	20.4000	18.6500	18.6500	-4.604%	1,672	23,375	-98.338%
2025-03-06	19.0600	19.7600	18.1600	19.5500	+10.765%	359	23,578	-98.414%
2025-03-05	18.1000	18.1300	17.6500	17.6500	-3.394%	115	23,271	-98.244%
2025-03-04	20.0500	20.0500	17.4000	18.2700	-4.446%	561	23,378	-98.303%
2025-03-03	16.7000	19.5000	16.7000	19.1200	+15.042%	187	22,925	-98.379%
2025-02-28	17.4000	17.4300	16.1000	16.6200	+2.151%	2,254	22,836	-98.135%
2025-02-27	13.3000	16.2700	13.3000	16.2700	+16.049%	187	21,727	-98.095%
2025-02-26	14.5400	14.7000	13.8400	14.0200	-7.459%	36	21,860	-97.789%
2025-02-25	15.0100	15.5500	14.9200	15.1500	+5.944%	75	21,854	-97.954%
2025-02-24	13.0000	14.3000	13.0000	14.3000	+3.623%	138	21,871	-97.832%
2025-02-21	12.7200	13.8000	12.7200	13.8000	+9.873%	234	21,772	-97.754%
2025-02-20	13.0000	13.0000	12.5300	12.5600	-1.102%	25	21,684	-97.532%