Dark

NVDA20261218P105
NVDA Dec 18 2026 105.00 Put (NVDA261218P00105000)
option OPRA

EOD

Aug 14, 2026

0.3600-5.263%(-0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3800	0.3800	0.3600	0.3600	-5.263%	21	6,130	0.000%
2026-08-12	0.3900	0.3900	0.3800	0.3800	-5.000%	9	6,138	-5.263%
2026-08-11	0.3900	0.4000	0.3800	0.4000	-4.762%	4	6,135	-10.000%
2026-08-10	0.4400	0.4900	0.4100	0.4200	-12.500%	28	6,136	-14.286%
2026-08-07	0.5000	0.5300	0.4200	0.4800	-7.692%	57	6,134	-25.000%
2026-08-05	0.5600	0.5600	0.5000	0.5200	-8.772%	35	6,146	-30.769%
2026-08-04	0.6300	0.6300	0.5700	0.5700	-13.636%	59	6,147	-36.842%
2026-08-03	0.7700	0.7700	0.6600	0.6600	-15.385%	34	6,156	-45.455%
2026-07-31	0.7400	0.8200	0.7400	0.7800	-8.235%	53	6,154	-53.846%
2026-07-30	0.7700	0.8500	0.7700	0.8500	-12.371%	14	6,141	-57.647%
2026-07-29	0.9500	0.9700	0.9500	0.9700	+7.778%	2	6,130	-62.887%
2026-07-28	0.9000	0.9000	0.9000	0.9000	0.000%	1	6,130	-60.000%
2026-07-27	0.9000	0.9000	0.9000	0.9000	+13.924%	1	6,131	-60.000%
2026-07-24	0.8200	0.8200	0.7700	0.7900	+5.333%	23	6,132	-54.430%
2026-07-20	0.7600	0.7900	0.7100	0.7500	-8.537%	159	6,124	-52.000%
2026-07-17	0.7900	0.8300	0.7300	0.8200	+26.154%	60	6,087	-56.098%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+1.563%	3	6,061	-44.615%
2026-07-10	0.6500	0.6700	0.6400	0.6400	-12.329%	7	6,064	-43.750%
2026-07-08	0.7300	0.7300	0.7300	0.7300	0.000%	2	6,071	-50.685%
2026-07-07	0.7300	0.7300	0.7300	0.7300	-6.410%	4	6,073	-50.685%
2026-07-06	0.7700	0.7800	0.7700	0.7800	-2.500%	2	6,072	-53.846%
2026-07-01	0.8000	0.8000	0.8000	0.8000	+3.896%	20	6,072	-55.000%
2026-06-30	0.7700	0.7700	0.7700	0.7700	+1.316%	1	6,067	-53.247%
2026-06-29	0.8200	0.8200	0.7600	0.7600	-5.000%	22	6,068	-52.632%
2026-06-26	0.9000	0.9000	0.8000	0.8000	-4.762%	3	6,067	-55.000%
2026-06-25	0.9100	0.9100	0.8400	0.8400	-6.667%	2	6,067	-57.143%
2026-06-24	0.7700	0.9000	0.7400	0.9000	+12.500%	3	6,067	-60.000%
2026-06-23	0.8300	0.8300	0.8000	0.8000	+12.676%	4	6,069	-55.000%
2026-06-22	0.7100	0.7100	0.7100	0.7100	-5.333%	3	6,069	-49.296%
2026-06-17	0.7600	0.7600	0.7500	0.7500	0.000%	10	6,076	-52.000%
2026-06-16	0.7300	0.7500	0.7300	0.7500	0.000%	30	6,076	-52.000%
2026-06-15	0.8100	0.8100	0.7500	0.7500	-25.000%	5	6,076	-52.000%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-16.667%	1	6,076	-64.000%
2026-06-10	1.0700	1.2000	1.0700	1.2000	+12.150%	102	6,076	-70.000%
2026-06-09	0.9900	1.2500	0.9900	1.0700	+12.632%	15	6,076	-66.355%
2026-06-08	0.9500	0.9500	0.9500	0.9500	-14.414%	1	6,069	-62.105%
2026-06-05	0.9900	1.1400	0.9400	1.1100	+24.719%	37	6,069	-67.568%
2026-06-04	0.9400	0.9400	0.8900	0.8900	+5.952%	2	6,063	-59.551%
2026-06-02	0.8400	0.8400	0.8400	0.8400	-1.176%	1	6,063	-57.143%
2026-06-01	0.9500	0.9500	0.8500	0.8500	-13.265%	5	6,062	-57.647%
2026-05-29	0.9800	0.9800	0.9800	0.9800	-7.547%	6	6,062	-63.265%
2026-05-27	1.0500	1.0600	1.0400	1.0600	+3.922%	40	6,067	-66.038%
2026-05-26	0.9700	1.0200	0.9700	1.0200	+5.155%	132	6,066	-64.706%
2026-05-22	0.9700	0.9700	0.9700	0.9700	+1.042%	2	6,003	-62.887%
2026-05-21	1.0000	1.0000	0.9600	0.9600	-3.030%	125	6,003	-62.500%
2026-05-20	0.9800	0.9900	0.9800	0.9900	-17.500%	2	6,003	-63.636%
2026-05-18	1.2000	1.2000	1.2000	1.2000	+0.840%	15	6,001	-70.000%
2026-05-15	1.2400	1.2400	1.1800	1.1900	+5.310%	4	6,001	-69.748%
2026-05-14	1.1200	1.1300	1.1100	1.1300	-0.877%	2,506	6,016	-68.142%
2026-05-13	1.1500	1.1800	1.1400	1.1400	-7.317%	64	4,762	-68.421%
2026-05-11	1.2300	1.2300	1.2200	1.2300	-4.651%	20	4,762	-70.732%
2026-05-08	1.3100	1.3100	1.2900	1.2900	-3.008%	7	4,776	-72.093%
2026-05-07	1.4000	1.4300	1.3300	1.3300	-5.000%	62	4,780	-72.932%
2026-05-06	1.4400	1.4400	1.4000	1.4000	-12.500%	7	4,808	-74.286%
2026-05-05	1.6100	1.6100	1.5900	1.6000	-5.325%	11	4,813	-77.500%
2026-05-01	1.8100	1.8100	1.6900	1.6900	-4.520%	4	4,819	-78.698%
2026-04-30	1.7500	1.8000	1.7500	1.7700	+12.739%	22	4,819	-79.661%
2026-04-28	1.6300	1.6300	1.5500	1.5700	-2.484%	8	4,803	-77.070%
2026-04-24	1.6300	1.6400	1.6100	1.6100	-1.829%	33	4,806	-77.640%
2026-04-23	1.6400	1.6400	1.6400	1.6400	-2.959%	1	4,794	-78.049%
2026-04-21	1.6800	1.7000	1.6800	1.6900	+2.424%	5	4,794	-78.698%
2026-04-20	1.6500	1.6500	1.6500	1.6500	+3.774%	20	4,794	-78.182%
2026-04-17	1.5800	1.5900	1.5800	1.5900	-11.173%	3	4,774	-77.358%
2026-04-16	1.7900	1.7900	1.7900	1.7900	+1.705%	1	4,772	-79.888%
2026-04-15	1.7600	1.7600	1.7600	1.7600	-2.762%	4	4,772	-79.545%
2026-04-14	1.8200	1.8200	1.8100	1.8100	-13.397%	5	4,772	-80.110%
2026-04-13	2.0700	2.0900	2.0700	2.0900	0.000%	5	4,772	-82.775%
2026-04-10	2.0800	2.0900	2.0800	2.0900	-6.278%	71	4,776	-82.775%
2026-04-09	2.2300	2.2300	2.2300	2.2300	-2.620%	1	4,719	-83.857%
2026-04-08	2.2700	2.3000	2.2700	2.2900	-21.843%	45	4,719	-84.279%
2026-04-07	2.9100	2.9700	2.9100	2.9300	+3.534%	16	4,742	-87.713%
2026-04-06	2.8500	2.8800	2.8200	2.8300	-4.068%	47	4,740	-87.279%
2026-04-02	2.9500	2.9500	2.9500	2.9500	+1.724%	1	4,754	-87.797%
2026-04-01	2.7600	2.9100	2.7600	2.9000	-13.690%	41	4,754	-87.586%
2026-03-31	3.4000	3.4000	3.3600	3.3600	-12.727%	3	4,727	-89.286%
2026-03-30	3.8500	3.8500	3.8500	3.8500	-3.990%	1	4,729	-90.649%
2026-03-27	3.7300	4.0500	3.7300	4.0100	+19.701%	121	4,728	-91.022%
2026-03-26	3.2500	3.3500	3.2500	3.3500	+13.176%	2	4,758	-89.254%
2026-03-25	2.8800	2.9600	2.8800	2.9600	-9.480%	3	4,757	-87.838%
2026-03-24	3.2600	3.2700	3.2600	3.2700	+2.188%	2	4,758	-88.991%
2026-03-23	3.1000	3.2900	3.0500	3.2000	-11.111%	356	4,758	-88.750%
2026-03-20	3.5500	3.6000	3.5500	3.6000	+12.500%	2	4,425	-90.000%
2026-03-18	3.2200	3.2200	3.1000	3.2000	+1.911%	3	4,424	-88.750%
2026-03-17	3.1000	3.1500	3.1000	3.1400	-3.385%	8	4,424	-88.535%
2026-03-16	3.2000	3.2500	3.0600	3.2500	-10.959%	14	4,427	-88.923%
2026-03-13	3.5000	3.6600	3.5000	3.6500	+3.399%	161	4,430	-90.137%
2026-03-12	3.5000	3.5500	3.5000	3.5300	+10.313%	255	4,590	-89.802%
2026-03-11	3.2000	3.2000	3.2000	3.2000	-4.478%	2	4,817	-88.750%
2026-03-10	3.1300	3.3500	3.0900	3.3500	-1.760%	15	4,816	-89.254%
2026-03-09	4.4000	4.4000	3.4100	3.4100	-20.698%	146	4,815	-89.443%
2026-03-06	4.3000	4.3000	4.3000	4.3000	+22.857%	2	4,723	-91.628%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-4.110%	1	4,721	-89.714%
2026-03-03	4.0500	4.0500	3.6500	3.6500	+7.353%	9	4,720	-90.137%
2026-03-02	3.6500	3.6500	3.4000	3.4000	-16.049%	3	4,714	-89.412%
2026-02-27	3.5800	4.0500	3.5600	4.0500	+18.076%	5	4,714	-91.111%
2026-02-26	3.2500	3.4500	3.2500	3.4300	+19.930%	16	4,711	-89.504%
2026-02-25	3.1500	3.1500	2.8600	2.8600	-10.625%	18	4,716	-87.413%
2026-02-24	3.4000	3.4000	3.2000	3.2000	-7.246%	4	4,716	-88.750%
2026-02-23	3.2900	3.4500	3.2900	3.4500	-1.146%	13	4,717	-89.565%
2026-02-20	3.4000	3.4900	3.4000	3.4900	+4.179%	3	4,719	-89.685%
2026-02-18	3.3700	3.3700	3.3000	3.3500	-9.946%	8	4,718	-89.254%
2026-02-13	3.7200	3.7200	3.7200	3.7200	+1.918%	10	4,723	-90.323%
2026-02-12	3.6500	3.6500	3.6500	3.6500	+12.308%	1	4,723	-90.137%
2026-02-11	3.3000	3.3000	3.2500	3.2500	-5.797%	4	4,723	-88.923%
2026-02-10	3.4500	3.4500	3.3700	3.4500	-1.429%	4	4,724	-89.565%
2026-02-09	3.3000	3.5000	3.3000	3.5000	-6.915%	20	4,724	-89.714%
2026-02-06	3.9000	3.9000	3.6500	3.7600	-18.966%	15	4,713	-90.426%
2026-02-05	4.6400	4.6400	4.6400	4.6400	+4.977%	1	4,714	-92.241%
2026-02-04	4.3500	4.4200	4.2700	4.4200	+5.238%	35	4,713	-91.855%
2026-02-03	3.7400	4.2000	3.7400	4.2000	+21.739%	65	4,723	-91.429%
2026-02-02	3.5100	3.5100	3.4500	3.4500	-2.817%	26	4,662	-89.565%
2026-01-30	3.3600	3.5500	3.3600	3.5500	+1.429%	74	4,684	-89.859%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+6.061%	10	4,725	-89.714%
2026-01-28	3.2700	3.3500	3.2500	3.3000	0.000%	22	4,725	-89.091%
2026-01-27	3.2700	3.3000	3.2700	3.3000	-5.444%	7	4,726	-89.091%
2026-01-26	3.4900	3.4900	3.4900	3.4900	+0.576%	10	4,733	-89.685%
2026-01-23	3.4700	3.4700	3.4700	3.4700	-13.250%	5	4,735	-89.625%
2026-01-20	4.0000	4.0400	3.8000	4.0000	+21.212%	7	4,735	-91.000%
2026-01-16	3.4000	3.4000	3.3000	3.3000	-0.302%	14	4,752	-89.091%
2026-01-15	3.2500	3.3100	3.2500	3.3100	-11.022%	3	4,752	-89.124%
2026-01-14	3.7500	3.7500	3.7200	3.7200	+10.386%	2	4,751	-90.323%
2026-01-13	3.4000	3.4000	3.3700	3.3700	-5.070%	2	4,749	-89.318%
2026-01-09	3.5800	3.5800	3.5500	3.5500	-7.792%	4	4,751	-89.859%
2026-01-08	3.7200	3.8500	3.7200	3.8500	+11.594%	7	4,750	-90.649%
2026-01-07	3.4200	3.4500	3.4100	3.4500	-4.432%	5	4,749	-89.565%
2026-01-06	3.6100	3.6100	3.6100	3.6100	-6.234%	1	4,747	-90.028%
2026-01-05	3.8500	3.8500	3.8500	3.8500	+2.667%	5	4,746	-90.649%
2026-01-02	3.8000	3.8000	3.7500	3.7500	-1.575%	6	4,741	-90.400%
2025-12-31	3.5500	3.8100	3.5500	3.8100	+4.959%	22	4,714	-90.551%
2025-12-30	3.6500	3.6500	3.6200	3.6300	-1.090%	404	4,714	-90.083%
2025-12-29	3.6700	3.6700	3.6700	3.6700	+4.857%	20	4,551	-90.191%
2025-12-26	3.4900	3.5000	3.4900	3.5000	-2.507%	7	4,551	-89.714%
2025-12-24	3.6500	3.6500	3.5900	3.5900	+1.127%	5	4,552	-89.972%
2025-12-23	3.6500	3.6500	3.5500	3.5500	-4.054%	480	4,552	-89.859%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-4.145%	2	4,747	-90.270%
2025-12-19	4.1000	4.1000	3.8600	3.8600	-9.176%	23	4,746	-90.674%
2025-12-18	4.2500	4.2500	4.2500	4.2500	-9.574%	32	4,754	-91.529%
2025-12-17	4.8000	4.8200	4.6400	4.7000	+7.306%	56	4,722	-92.340%
2025-12-16	4.3800	4.3800	4.3800	4.3800	-4.783%	2	4,721	-91.781%
2025-12-12	4.4000	4.6000	4.4000	4.6000	+4.072%	12	4,719	-92.174%
2025-12-11	4.6500	4.8300	4.4000	4.4200	+4.988%	106	4,716	-91.855%
2025-12-10	4.3500	4.3500	4.2100	4.2100	-0.941%	2	4,795	-91.449%
2025-12-09	4.2500	4.2500	4.2500	4.2500	-2.299%	11	4,793	-91.529%
2025-12-08	4.1400	4.3500	4.1300	4.3500	-1.136%	65	4,783	-91.724%
2025-12-05	4.5300	4.5300	4.4000	4.4000	-3.297%	56	4,783	-91.818%
2025-12-03	4.5600	4.5600	4.5000	4.5500	+4.598%	50	4,778	-92.088%
2025-12-02	4.3500	4.3500	4.3500	4.3500	-4.185%	1	4,778	-91.724%
2025-12-01	4.7000	4.7000	4.5400	4.5400	-3.814%	2	4,777	-92.070%
2025-11-28	4.7300	4.7300	4.7200	4.7200	+2.165%	2	4,777	-92.373%
2025-11-26	4.6200	4.6200	4.6200	4.6200	-10.117%	1	4,775	-92.208%
2025-11-25	5.6600	5.6600	4.9300	5.1400	+3.838%	63	4,775	-92.996%
2025-11-24	5.1100	5.2500	4.9500	4.9500	+0.610%	23	4,725	-92.727%
2025-11-21	5.2200	5.4700	4.7600	4.9200	+0.408%	67	4,725	-92.683%
2025-11-20	3.6800	4.9000	3.6800	4.9000	+19.512%	63	4,749	-92.653%
2025-11-19	4.1000	4.1200	4.0900	4.1000	-7.240%	10	4,690	-91.220%
2025-11-18	4.6900	4.7200	4.4200	4.4200	0.000%	71	4,688	-91.855%
2025-11-17	4.3000	4.4200	4.2000	4.4200	+6.763%	33	4,698	-91.855%
2025-11-14	4.6000	4.6000	4.1400	4.1400	-7.175%	34	4,709	-91.304%
2025-11-13	4.2500	4.4600	4.2500	4.4600	+8.780%	2	4,693	-91.928%
2025-11-11	4.1000	4.1000	4.1000	4.1000	+8.753%	1	4,693	-91.220%
2025-11-10	4.0500	4.0500	3.7700	3.7700	-18.925%	27	4,693	-90.451%
2025-11-07	4.9500	5.1700	4.5600	4.6500	+4.730%	31	4,675	-92.258%
2025-11-06	4.0500	4.4500	4.0500	4.4400	+20.652%	10	4,695	-91.892%
2025-11-05	3.8900	3.8900	3.6100	3.6800	-1.867%	20	4,697	-90.217%
2025-11-04	3.7500	3.7500	3.7500	3.7500	+13.636%	1	4,705	-90.400%
2025-11-03	3.3000	3.3000	3.3000	3.3000	0.000%	1	4,704	-89.091%
2025-10-31	3.3400	3.3600	3.3000	3.3000	-7.042%	10	4,704	-89.091%
2025-10-30	3.6000	3.6000	3.5500	3.5500	+9.231%	32	4,704	-89.859%
2025-10-29	3.1500	3.3200	3.0700	3.2500	-3.846%	16	4,736	-88.923%
2025-10-28	3.6500	3.6500	3.3500	3.3800	-9.867%	61	4,731	-89.349%
2025-10-27	3.6000	3.7500	3.6000	3.7500	-2.597%	36	4,750	-90.400%
2025-10-24	4.0700	4.0700	3.8500	3.8500	-10.256%	4	4,750	-90.649%
2025-10-23	4.3000	4.3000	4.2800	4.2900	-5.714%	17	4,752	-91.608%
2025-10-22	4.5500	4.5500	4.5500	4.5500	+3.409%	1	4,753	-92.088%
2025-10-20	4.4000	4.4000	4.4000	4.4000	-9.278%	36	4,753	-91.818%
2025-10-17	4.8500	4.8500	4.8500	4.8500	-3.386%	1	4,738	-92.577%
2025-10-16	5.0200	5.0200	5.0200	5.0200	-5.993%	1	4,738	-92.829%
2025-10-14	5.5000	5.5000	5.1000	5.3400	+14.839%	363	4,737	-93.258%
2025-10-13	4.6500	4.6500	4.6500	4.6500	-7.555%	1	4,536	-92.258%
2025-10-10	5.0300	5.0300	5.0300	5.0300	+10.549%	1	4,536	-92.843%
2025-10-07	4.4500	4.5500	4.4200	4.5500	+1.111%	5	4,538	-92.088%
2025-10-06	4.5000	4.5000	4.5000	4.5000	+7.143%	1	4,538	-92.000%
2025-10-03	4.2000	4.2000	4.2000	4.2000	-4.545%	1	4,539	-91.429%
2025-10-01	4.3500	4.4000	4.3500	4.4000	0.000%	3	4,540	-91.818%
2025-09-30	4.3500	4.4000	4.3500	4.4000	-2.222%	8	4,540	-91.818%
2025-09-29	4.4700	4.5000	4.4700	4.5000	-3.226%	198	4,541	-92.000%
2025-09-26	4.6500	4.6500	4.6500	4.6500	-3.125%	77	4,509	-92.258%
2025-09-25	4.9000	4.9000	4.5500	4.8000	+5.495%	7	4,553	-92.500%
2025-09-24	4.5500	4.5500	4.5500	4.5500	+14.035%	1	4,546	-92.088%
2025-09-22	3.9900	3.9900	3.9900	3.9900	-8.276%	3	4,546	-90.977%
2025-09-18	4.4000	4.4000	4.3500	4.3500	-7.839%	2	4,546	-91.724%
2025-09-17	4.8000	4.8500	4.7000	4.7200	+10.023%	5	4,546	-92.373%
2025-09-15	4.2900	4.2900	4.2900	4.2900	-0.694%	5	4,546	-91.608%
2025-09-11	4.2500	4.3200	4.2500	4.3200	-6.291%	6	4,548	-91.667%
2025-09-10	4.2500	4.6100	4.2400	4.6100	-9.785%	82	4,553	-92.191%
2025-09-09	5.1200	5.1200	5.1100	5.1100	-5.370%	2	4,559	-92.955%
2025-09-05	5.4000	5.4000	5.4000	5.4000	+8.000%	1	4,558	-93.333%
2025-09-04	5.0000	5.0000	4.9700	5.0000	-0.990%	4	4,558	-92.800%
2025-09-03	5.2000	5.2000	5.0000	5.0500	-8.015%	16	4,558	-92.871%
2025-09-02	5.6000	5.6000	5.4900	5.4900	+7.647%	3	4,546	-93.443%
2025-08-29	5.1500	5.2500	5.1000	5.1000	+10.870%	5	4,545	-92.941%
2025-08-28	4.6500	4.7500	4.5300	4.6000	-2.542%	17	4,545	-92.174%
2025-08-27	5.1000	5.1000	4.7000	4.7200	-3.080%	17	4,544	-92.373%
2025-08-26	4.9000	4.9000	4.8700	4.8700	-2.600%	16	4,533	-92.608%
2025-08-25	5.3000	5.3000	4.9000	5.0000	-4.398%	173	4,532	-92.800%
2025-08-22	5.2300	5.2300	5.2300	5.2300	-5.766%	2	4,633	-93.117%
2025-08-20	5.5000	5.5500	5.5000	5.5500	+4.717%	14	4,633	-93.514%
2025-08-19	5.2000	5.3000	5.2000	5.3000	+8.830%	36	4,636	-93.208%
2025-08-18	4.8700	4.8700	4.8700	4.8700	-0.612%	19	4,637	-92.608%
2025-08-15	4.9000	4.9000	4.9000	4.9000	+2.083%	117	4,650	-92.653%
2025-08-14	4.8000	4.8500	4.8000	4.8000	-4.000%	211	4,681	-92.500%
2025-08-13	4.8000	5.0000	4.8000	5.0000	+5.708%	202	4,706	-92.800%
2025-08-12	4.7300	4.7300	4.7300	4.7300	-4.057%	1	4,591	-92.389%
2025-08-11	4.9000	4.9300	4.8700	4.9300	-1.400%	5	4,591	-92.698%
2025-08-07	4.6800	5.0000	4.6800	5.0000	-1.961%	16	4,590	-92.800%
2025-08-06	5.1000	5.1000	5.1000	5.1000	+0.990%	1	4,590	-92.941%
2025-08-04	5.0500	5.0500	5.0500	5.0500	-9.821%	1	4,590	-92.871%
2025-08-01	5.5000	5.7500	5.5000	5.6000	+9.804%	8	4,590	-93.571%
2025-07-31	4.7000	5.2000	4.7000	5.1000	+4.082%	54	4,592	-92.941%
2025-07-30	5.0000	5.0000	4.8500	4.9000	-2.000%	7	4,642	-92.653%
2025-07-29	4.8000	5.1000	4.8000	5.0000	+2.041%	24	4,642	-92.800%
2025-07-28	5.1500	5.1500	4.9000	4.9000	-7.547%	9	4,644	-92.653%
2025-07-25	5.3500	5.3500	5.2500	5.3000	-2.752%	16	4,644	-93.208%
2025-07-24	5.4500	5.4500	5.4500	5.4500	-6.357%	11	4,645	-93.394%
2025-07-23	6.0200	6.0200	5.8200	5.8200	-10.599%	71	4,656	-93.814%
2025-07-22	6.5500	6.5500	6.5100	6.5100	+7.603%	11	4,669	-94.470%
2025-07-18	5.9500	6.0500	5.9500	6.0500	+0.833%	7	4,659	-94.050%
2025-07-17	6.0500	6.1000	5.9500	6.0000	-5.063%	18	4,657	-94.000%
2025-07-16	6.2800	6.3200	6.2800	6.3200	+1.935%	2	4,658	-94.304%
2025-07-15	6.3500	6.3500	6.2000	6.2000	-12.676%	111	4,659	-94.194%
2025-07-14	7.0000	7.1000	7.0000	7.1000	+5.185%	21	4,680	-94.930%
2025-07-11	6.8000	6.8000	6.6500	6.7500	-3.846%	30	4,700	-94.667%
2025-07-10	7.0200	7.1000	7.0200	7.0200	-1.543%	52	4,711	-94.872%
2025-07-09	7.1000	7.1300	7.1000	7.1300	-5.563%	3	4,763	-94.951%
2025-07-08	7.6300	7.6300	7.5500	7.5500	-3.205%	8	4,766	-95.232%
2025-07-07	7.6600	7.8000	7.6600	7.8000	+1.299%	2	4,772	-95.385%
2025-07-03	7.7500	7.7500	7.7000	7.7000	-4.348%	15	4,778	-95.325%
2025-07-02	8.0500	8.0500	8.0500	8.0500	-5.294%	1	4,778	-95.528%
2025-07-01	8.5000	8.5000	8.5000	8.5000	+4.294%	10	4,813	-95.765%
2025-06-30	8.1400	8.1500	8.1400	8.1500	-1.212%	10	4,823	-95.583%
2025-06-27	8.1500	8.4700	8.0600	8.2500	+0.979%	28	4,832	-95.636%
2025-06-26	8.5000	8.5000	8.1700	8.1700	-5.110%	33	4,838	-95.594%
2025-06-25	8.7900	8.7900	8.6000	8.6100	-5.902%	42	4,842	-95.819%
2025-06-24	9.3000	9.3000	9.1500	9.1500	-7.576%	14	4,872	-96.066%
2025-06-23	10.1600	10.2900	9.8500	9.9000	-5.624%	70	4,872	-96.364%
2025-06-20	10.4000	10.5500	10.4000	10.4900	-0.569%	8	4,922	-96.568%
2025-06-18	10.4000	10.5500	10.3300	10.5500	-0.939%	28	4,930	-96.588%
2025-06-17	10.8000	10.8000	10.6500	10.6500	+2.404%	3	4,930	-96.620%
2025-06-16	10.4000	10.4000	10.4000	10.4000	-9.170%	1	4,931	-96.538%
2025-06-13	11.4500	11.4500	11.4500	11.4500	+7.009%	2	4,931	-96.856%
2025-06-12	10.9500	10.9500	10.6900	10.7000	-4.036%	68	4,930	-96.636%
2025-06-11	10.8000	11.1500	10.7000	11.1500	+0.450%	192	4,929	-96.771%
2025-06-10	11.0000	11.1500	11.0000	11.1000	-0.448%	6	5,054	-96.757%
2025-06-09	10.8700	11.1500	10.8300	11.1500	-1.327%	3	5,053	-96.771%
2025-06-06	11.2500	11.3000	11.2500	11.3000	+3.385%	18	5,055	-96.814%
2025-06-05	11.0500	11.0800	10.9000	10.9300	-3.700%	32	5,054	-96.706%
2025-06-04	11.6500	11.6500	11.3500	11.3500	-0.960%	23	5,040	-96.828%
2025-06-03	11.9000	11.9000	11.4000	11.4600	-6.066%	8	5,040	-96.859%
2025-06-02	12.4400	12.4400	12.1000	12.2000	-3.175%	4	5,036	-97.049%
2025-05-30	11.9600	12.9500	11.9600	12.6000	+7.877%	126	5,038	-97.143%
2025-05-29	11.3500	11.9000	11.3500	11.6800	-8.392%	70	5,035	-96.918%
2025-05-28	12.8700	12.9500	12.4600	12.7500	-1.163%	62	5,055	-97.176%
2025-05-27	13.1000	13.1000	12.9000	12.9000	-9.601%	148	5,018	-97.209%
2025-05-23	14.3200	14.3200	14.2700	14.2700	+3.857%	12	4,917	-97.477%
2025-05-22	13.7900	13.7900	13.7400	13.7400	-4.913%	2	4,917	-97.380%
2025-05-21	13.5800	14.4500	12.8100	14.4500	+7.275%	13	4,917	-97.509%
2025-05-20	13.5000	13.5900	13.4700	13.4700	+1.507%	12	4,923	-97.327%
2025-05-19	13.3300	13.3400	13.2000	13.2700	+1.453%	7	4,922	-97.287%
2025-05-16	12.8000	13.0800	12.8000	13.0800	+0.230%	40	4,922	-97.248%
2025-05-15	13.2100	13.2100	12.9500	13.0500	+1.399%	79	4,912	-97.241%
2025-05-14	13.2000	13.2000	12.8700	12.8700	-6.264%	22	4,977	-97.203%
2025-05-13	15.0000	15.0000	13.7200	13.7300	-11.419%	54	4,997	-97.378%
2025-05-12	15.8500	15.8500	15.5000	15.5000	-10.920%	15	4,982	-97.677%
2025-05-08	17.6900	17.9300	17.3600	17.4000	-3.064%	13	4,987	-97.931%
2025-05-07	17.9500	17.9500	17.9500	17.9500	-4.875%	5	4,986	-97.994%
2025-05-06	18.8700	18.8700	18.8700	18.8700	+3.397%	1	4,986	-98.092%
2025-05-05	18.2500	18.2500	18.2500	18.2500	-0.109%	5	4,986	-98.027%
2025-05-02	18.6300	18.6300	18.2000	18.2700	-1.403%	34	4,981	-98.030%
2025-05-01	18.5800	19.0200	18.5300	18.5300	-11.127%	9	4,980	-98.057%
2025-04-30	21.8500	21.8500	20.8500	20.8500	+3.167%	6	4,979	-98.273%
2025-04-28	19.7400	20.2100	19.7400	20.2100	+4.878%	5	4,976	-98.219%
2025-04-25	20.8300	20.8300	19.2700	19.2700	-10.289%	40	4,975	-98.132%
2025-04-24	21.4800	21.4800	21.4800	21.4800	-4.618%	1	4,991	-98.324%
2025-04-23	22.1300	22.5700	22.1300	22.5200	-7.705%	18	4,991	-98.401%
2025-04-22	24.4000	24.4000	24.4000	24.4000	-7.855%	2	4,993	-98.525%
2025-04-21	24.9400	26.4800	24.9400	26.4800	+9.648%	120	4,991	-98.640%
2025-04-17	24.3200	24.3200	24.1500	24.1500	+2.331%	3	4,922	-98.509%
2025-04-16	22.7100	23.6000	22.7100	23.6000	+15.460%	12	4,922	-98.475%
2025-04-15	20.4400	20.4400	20.4400	20.4400	-3.812%	1	4,923	-98.239%
2025-04-14	20.8000	21.2500	20.8000	21.2500	-1.620%	3	4,922	-98.306%
2025-04-11	22.4000	22.4000	21.6000	21.6000	-11.656%	16	4,922	-98.333%
2025-04-10	21.7000	24.4500	21.7000	24.4500	+21.642%	1,252	4,928	-98.528%
2025-04-09	26.3300	26.3300	20.1000	20.1000	-23.165%	43	4,535	-98.209%
2025-04-08	23.9000	26.1600	23.9000	26.1600	-1.283%	10	4,518	-98.624%
2025-04-07	31.0500	31.0500	25.3000	26.5000	-1.852%	26	4,515	-98.642%
2025-04-04	25.5500	28.8000	25.5500	27.0000	+13.208%	372	4,531	-98.667%
2025-04-03	23.1100	23.8500	23.1100	23.8500	+14.884%	15	4,685	-98.491%
2025-04-02	22.1000	22.1000	20.7600	20.7600	-5.593%	147	4,680	-98.266%
2025-04-01	21.9900	21.9900	21.9900	21.9900	-1.169%	1	4,817	-98.363%
2025-03-31	23.6500	23.6500	22.2500	22.2500	+10.149%	14	4,817	-98.382%
2025-03-27	20.2000	20.2000	20.2000	20.2000	+0.498%	20	4,811	-98.218%
2025-03-26	19.3600	20.1000	19.3600	20.1000	+13.881%	2	4,811	-98.209%
2025-03-25	17.8500	17.8500	17.6500	17.6500	+0.341%	120	4,811	-97.960%
2025-03-24	17.6600	17.6600	17.5900	17.5900	-8.194%	10	4,691	-97.953%
2025-03-21	19.5900	19.5900	19.1600	19.1600	+3.961%	32	4,692	-98.121%
2025-03-19	18.4300	18.4300	18.4300	18.4300	-6.447%	1	4,687	-98.047%
2025-03-18	20.2000	20.4500	19.7000	19.7000	+4.787%	3	4,687	-98.173%
2025-03-17	18.8500	19.2800	18.8000	18.8000	-1.468%	14	4,688	-98.085%
2025-03-14	19.1300	19.1300	18.8800	19.0800	-5.075%	22	4,690	-98.113%
2025-03-13	20.7300	20.7300	20.0500	20.1000	-1.422%	309	4,699	-98.209%
2025-03-12	20.7500	20.8800	20.3100	20.3900	-10.374%	270	4,699	-98.234%
2025-03-11	22.5000	22.7500	22.5000	22.7500	-4.652%	41	4,508	-98.418%
2025-03-10	22.0500	23.8600	22.0500	23.8600	+12.760%	272	4,467	-98.491%
2025-03-07	22.7200	22.8700	21.1600	21.1600	-3.291%	102	4,235	-98.299%
2025-03-06	20.7100	22.0500	20.7100	21.8800	+9.236%	9	4,250	-98.355%
2025-03-04	21.5000	22.0000	20.0300	20.0300	-8.539%	3	4,250	-98.203%
2025-03-03	19.4000	21.9000	19.4000	21.9000	+21.667%	20	4,250	-98.356%
2025-02-28	18.5700	18.5700	18.0000	18.0000	-4.762%	12	4,249	-98.000%
2025-02-27	16.0000	18.9000	16.0000	18.9000	+18.125%	39	4,244	-98.095%
2025-02-26	16.6400	16.6400	16.0000	16.0000	-6.923%	113	4,258	-97.750%
2025-02-25	17.6700	17.6700	17.1900	17.1900	+5.138%	15	4,269	-97.906%
2025-02-24	15.7500	16.3500	15.7500	16.3500	+6.584%	11	4,269	-97.798%
2025-02-21	14.5500	15.3400	14.5500	15.3400	+4.354%	26	4,274	-97.653%
2025-02-18	14.7300	14.7300	14.7000	14.7000	-11.071%	3	4,274	-97.551%
2025-02-13	16.4900	16.5300	16.4900	16.5300	-1.313%	5	4,268	-97.822%
2025-02-11	16.7200	16.7500	16.7000	16.7500	+2.446%	610	4,268	-97.851%
2025-02-10	16.3500	16.4500	16.3500	16.3500	-5.709%	14	4,338	-97.798%
2025-02-06	17.8000	17.8000	17.3400	17.3400	-5.914%	3	4,328	-97.924%
2025-02-05	18.7800	18.7800	18.4300	18.4300	-7.526%	21	4,328	-98.047%
2025-02-04	19.7100	19.9300	19.7100	19.9300	-4.137%	2	4,343	-98.194%
2025-02-03	22.0500	22.5000	20.7200	20.7900	+1.415%	717	4,345	-98.268%
2025-01-31	19.5000	20.5000	18.8700	20.5000	+3.535%	18	4,313	-98.244%
2025-01-30	19.5700	20.9600	19.5700	19.8000	+2.062%	38	4,316	-98.182%
2025-01-29	18.9200	20.0000	18.9200	19.4000	+11.175%	27	4,301	-98.144%
2025-01-28	20.6100	20.6100	17.4500	17.4500	-16.347%	38	4,300	-97.937%
2025-01-27	17.3700	20.8600	17.3700	20.8600	+51.159%	93	4,302	-98.274%
2025-01-24	13.6900	13.8000	13.6900	13.8000	+5.344%	72	4,312	-97.391%
2025-01-23	13.5000	13.6500	13.1000	13.1000	-0.758%	26	4,280	-97.252%
2025-01-22	13.3500	13.4000	13.1000	13.2000	-6.383%	104	4,258	-97.273%
2025-01-21	14.3900	14.4000	14.0500	14.1000	-4.665%	70	4,268	-97.447%
2025-01-17	14.7600	14.7900	14.7200	14.7900	-0.404%	410	4,433	-97.566%
2025-01-16	14.8500	14.8500	14.8500	14.8500	-2.687%	1	4,433	-97.576%
2025-01-15	15.2600	15.2600	15.2600	15.2600	-7.515%	170	4,434	-97.641%
2025-01-14	16.5000	16.5000	16.5000	16.5000	+2.996%	5	4,264	-97.818%
2025-01-10	16.0200	16.0200	16.0200	16.0200	+5.464%	4	4,259	-97.753%
2025-01-08	15.2500	15.2500	15.1900	15.1900	+1.605%	4	4,257	-97.630%
2025-01-07	14.2000	14.9500	14.2000	14.9500	+12.830%	6	4,257	-97.592%
2025-01-06	13.5600	13.6500	13.2500	13.2500	-13.399%	167	4,254	-97.283%
2025-01-02	15.3000	15.3000	15.3000	15.3000	-1.290%	10	4,264	-97.647%
2024-12-30	15.3500	15.5000	15.3500	15.5000	-0.386%	11	4,264	-97.677%
2024-12-27	15.5600	15.5600	15.5600	15.5600	-1.519%	10	4,273	-97.686%
2024-12-23	16.0300	16.0300	15.8000	15.8000	-4.126%	5	4,278	-97.722%
2024-12-20	16.5000	16.5000	16.4800	16.4800	-3.400%	10	4,281	-97.816%
2024-12-19	17.0600	17.0600	17.0600	17.0600	+3.708%	1	4,291	-97.890%
2024-12-18	16.3000	16.4500	16.3000	16.4500	-5.785%	31	4,292	-97.812%
2024-12-17	17.6700	17.9600	17.4600	17.4600	+4.052%	1,368	4,321	-97.938%
2024-12-16	16.9000	16.9000	16.7000	16.7800	+10.322%	4	2,958	-97.855%
2024-12-13	15.2100	15.2100	15.2100	15.2100	+2.081%	2	2,958	-97.633%
2024-12-11	15.1500	15.1500	14.8500	14.9000	-6.289%	742	2,957	-97.584%
2024-12-10	15.9000	15.9000	15.9000	15.9000	+3.046%	2	2,490	-97.736%
2024-12-09	15.4300	15.4300	15.4300	15.4300	+6.414%	1	2,488	-97.667%
2024-12-06	14.3500	14.6400	14.3500	14.5000	+2.910%	52	2,489	-97.517%
2024-12-05	14.2300	14.2300	14.0000	14.0900	-1.812%	21	2,465	-97.445%
2024-12-04	14.4300	14.4300	14.1500	14.3500	-13.554%	205	2,475	-97.491%
2024-11-27	16.4500	16.6000	16.4500	16.6000	+4.403%	12	2,477	-97.831%
2024-11-26	16.0500	16.0500	15.8900	15.9000	-3.049%	264	2,477	-97.736%
2024-11-25	16.4000	16.4000	16.4000	16.4000	+8.970%	1	2,318	-97.805%
2024-11-21	15.0500	15.0500	15.0500	15.0500	-3.215%	1	2,318	-97.608%
2024-11-20	15.5500	15.5500	15.5500	15.5500	+2.640%	5	2,317	-97.685%
2024-11-19	15.1500	15.1500	15.1500	15.1500	-7.903%	10	2,318	-97.624%