Dark

NVDA20261218P110
NVDA Dec 18 2026 110.00 Put (NVDA261218P00110000)
option OPRA

EOD

Aug 14, 2026

0.4200-6.667%(-0.0300)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.4300	0.4400	0.4200	0.4200	-6.667%	82	18,802	0.000%
2026-08-13	0.4700	0.4700	0.4400	0.4500	-6.250%	118	18,774	-6.667%
2026-08-12	0.4900	0.4900	0.4500	0.4800	-4.000%	124	18,741	-12.500%
2026-08-11	0.4900	0.5500	0.4700	0.5000	-9.091%	187	18,632	-16.000%
2026-08-10	0.5000	0.5500	0.5000	0.5500	0.000%	32	18,652	-23.636%
2026-08-07	0.5600	0.5700	0.5400	0.5500	-8.333%	118	18,653	-23.636%
2026-08-06	0.5700	0.6400	0.5500	0.6000	-3.226%	2,080	18,678	-30.000%
2026-08-05	0.6200	0.6500	0.5900	0.6200	-10.145%	160	18,989	-32.258%
2026-08-04	0.6500	0.7600	0.6500	0.6900	-10.390%	167	19,007	-39.130%
2026-08-03	0.9500	0.9500	0.7700	0.7700	-18.085%	238	18,935	-45.455%
2026-07-31	0.9900	1.0000	0.8800	0.9400	-5.051%	865	18,841	-55.319%
2026-07-30	1.0000	1.0100	0.9900	0.9900	-5.714%	23	18,280	-57.576%
2026-07-29	1.0800	1.1700	1.0400	1.0500	+3.960%	184	18,263	-60.000%
2026-07-28	1.1000	1.1000	0.9900	1.0100	-3.810%	474	18,237	-58.416%
2026-07-27	0.9500	1.1300	0.9500	1.0500	+20.690%	243	17,903	-60.000%
2026-07-24	0.9000	0.9200	0.8400	0.8700	-5.435%	154	17,905	-51.724%
2026-07-23	0.9200	0.9200	0.9200	0.9200	+16.456%	40	17,810	-54.348%
2026-07-22	0.8000	0.8000	0.7400	0.7900	-4.819%	94	17,810	-46.835%
2026-07-21	0.8100	0.8600	0.8100	0.8300	-7.778%	93	17,743	-49.398%
2026-07-20	0.9200	0.9200	0.8400	0.9000	-9.091%	636	17,721	-53.333%
2026-07-17	0.9300	1.0200	0.9300	0.9900	+19.277%	221	17,374	-57.576%
2026-07-16	0.8300	0.8300	0.8300	0.8300	+7.792%	7	17,354	-49.398%
2026-07-15	0.7800	0.7800	0.7700	0.7700	+2.667%	2	17,354	-45.455%
2026-07-14	0.8400	0.8500	0.7500	0.7500	-6.250%	52	17,355	-44.000%
2026-07-13	0.8100	0.8500	0.8000	0.8000	-1.235%	125	17,345	-47.500%
2026-07-10	0.8000	0.8100	0.8000	0.8100	-6.897%	9	17,302	-48.148%
2026-07-09	0.8900	0.9400	0.8700	0.8700	+1.163%	211	17,309	-51.724%
2026-07-08	0.9400	1.0000	0.8600	0.8600	-7.527%	63	17,505	-51.163%
2026-07-07	0.9200	0.9300	0.9000	0.9300	-1.064%	18	17,545	-54.839%
2026-07-06	0.9600	0.9600	0.9400	0.9400	-15.315%	17	17,545	-55.319%
2026-07-02	1.1100	1.1100	1.1100	1.1100	+15.625%	3	17,547	-62.162%
2026-07-01	1.0700	1.0700	0.9600	0.9600	-4.950%	2	17,547	-56.250%
2026-06-26	1.1900	1.1900	0.9700	1.0100	-4.717%	52	17,546	-58.416%
2026-06-25	0.9900	1.1900	0.9900	1.0600	+2.913%	29	17,516	-60.377%
2026-06-24	0.9800	1.0300	0.9300	1.0300	+5.102%	11	17,496	-59.223%
2026-06-23	1.0000	1.0000	0.9800	0.9800	+18.072%	12	17,493	-57.143%
2026-06-22	0.8900	0.8900	0.8300	0.8300	-5.682%	60	17,492	-49.398%
2026-06-18	0.8800	0.8800	0.8800	0.8800	-9.278%	3	17,547	-52.273%
2026-06-17	0.9700	0.9700	0.9700	0.9700	+4.301%	1	17,547	-56.701%
2026-06-16	0.9100	0.9300	0.9100	0.9300	-5.102%	13	17,547	-54.839%
2026-06-15	0.9700	0.9800	0.9700	0.9800	-19.672%	10	17,556	-57.143%
2026-06-12	1.2200	1.2200	1.2200	1.2200	-14.085%	3	17,556	-65.574%
2026-06-11	1.3400	1.4200	1.3400	1.4200	-2.069%	11	17,556	-70.423%
2026-06-10	1.3900	1.5000	1.2700	1.4500	+16.000%	59	17,545	-71.034%
2026-06-09	1.5000	1.5000	1.2500	1.2500	+4.167%	3	17,541	-66.400%
2026-06-08	1.1900	1.2000	1.1800	1.2000	-11.765%	14	17,540	-65.000%
2026-06-05	1.1000	1.3600	1.1000	1.3600	+29.524%	51	17,550	-69.118%
2026-06-04	1.1400	1.1400	1.0500	1.0500	-7.080%	3	17,518	-60.000%
2026-06-03	1.1000	1.1300	1.1000	1.1300	+2.727%	11	17,516	-62.832%
2026-06-02	1.0000	1.1000	1.0000	1.1000	+7.843%	18	17,526	-61.818%
2026-06-01	1.1000	1.1000	1.0000	1.0200	-12.821%	17	17,535	-58.824%
2026-05-29	1.1400	1.1900	1.1400	1.1700	+0.862%	15	17,547	-64.103%
2026-05-28	1.1200	1.1600	1.1200	1.1600	-5.691%	2	17,551	-63.793%
2026-05-27	1.3000	1.3000	1.2300	1.2300	+0.820%	63	17,552	-65.854%
2026-05-26	1.1900	1.2200	1.1900	1.2200	+2.521%	13	17,552	-65.574%
2026-05-22	1.2000	1.2000	1.1700	1.1900	+5.310%	18	17,542	-64.706%
2026-05-21	1.2600	1.2600	1.1300	1.1300	-5.042%	22	17,537	-62.832%
2026-05-20	1.2800	1.2800	1.1400	1.1900	-10.526%	168	17,537	-64.706%
2026-05-19	1.3900	1.4000	1.2900	1.3300	-6.993%	93	17,628	-68.421%
2026-05-18	1.4600	1.4600	1.4300	1.4300	+2.143%	13	17,628	-70.629%
2026-05-15	1.4900	1.4900	1.4000	1.4000	+9.375%	8	17,628	-70.000%
2026-05-14	1.3400	1.3400	1.2800	1.2800	-5.185%	22	17,622	-67.188%
2026-05-13	1.4200	1.4400	1.3400	1.3500	-9.396%	37	17,638	-68.889%
2026-05-12	1.4300	1.5300	1.4000	1.4900	-2.614%	19	17,638	-71.812%
2026-05-11	1.5600	1.5600	1.4300	1.5300	-1.290%	214	17,638	-72.549%
2026-05-08	1.5500	1.5700	1.5100	1.5500	-4.321%	13	17,761	-72.903%
2026-05-07	1.7000	1.7000	1.6200	1.6200	-4.706%	22	17,770	-74.074%
2026-05-06	1.8100	1.8100	1.7000	1.7000	-20.930%	1,026	17,785	-75.294%
2026-05-04	2.1000	2.1500	2.1000	2.1500	-0.463%	6	18,803	-80.465%
2026-05-01	2.1600	2.1600	2.1600	2.1600	+2.370%	1	18,797	-80.556%
2026-04-30	2.0500	2.2000	2.0500	2.1100	+10.471%	64	18,797	-80.095%
2026-04-29	1.8200	1.9100	1.7300	1.9100	+7.303%	24	18,782	-78.010%
2026-04-28	1.6900	1.9100	1.6900	1.7800	+4.706%	19	18,778	-76.404%
2026-04-27	1.8800	1.8900	1.7000	1.7000	-10.995%	35	18,774	-75.294%
2026-04-24	1.9800	1.9800	1.9000	1.9100	-11.574%	32	18,783	-78.010%
2026-04-23	1.9500	2.1600	1.9500	2.1600	+10.769%	29	18,783	-80.556%
2026-04-22	1.9500	1.9800	1.9500	1.9500	-2.985%	164	18,808	-78.462%
2026-04-21	1.9400	2.0300	1.9300	2.0100	+2.030%	28	18,912	-79.104%
2026-04-20	1.9700	1.9700	1.9700	1.9700	-1.990%	1	18,912	-78.680%
2026-04-17	1.8900	2.0300	1.8900	2.0100	-5.189%	362	18,912	-79.104%
2026-04-16	2.1000	2.1200	2.0800	2.1200	+1.923%	15	18,899	-80.189%
2026-04-15	2.0000	2.0800	1.9900	2.0800	-4.147%	14	18,910	-79.808%
2026-04-14	2.2000	2.2000	2.1700	2.1700	-14.229%	3	18,921	-80.645%
2026-04-13	2.5700	2.6000	2.4300	2.5300	-0.394%	220	18,923	-83.399%
2026-04-10	2.5400	2.5400	2.3800	2.5400	-2.308%	58	18,843	-83.465%
2026-04-09	2.8500	2.8500	2.6000	2.6000	-9.408%	66	18,863	-83.846%
2026-04-08	2.7300	2.8700	2.7300	2.8700	-18.000%	35	18,885	-85.366%
2026-04-07	3.4000	3.6500	3.4000	3.5000	+2.941%	65	18,901	-88.000%
2026-04-06	3.4500	3.4500	3.4000	3.4000	-4.225%	8	18,884	-87.647%
2026-04-02	3.6100	3.6200	3.5500	3.5500	-1.389%	15	18,889	-88.169%
2026-04-01	3.4000	3.6700	3.3500	3.6000	-2.439%	210	18,889	-88.333%
2026-03-31	4.3100	4.3100	3.6900	3.6900	-21.656%	34	18,855	-88.618%
2026-03-30	4.6000	4.8000	4.5500	4.7100	-0.842%	118	18,842	-91.083%
2026-03-27	4.4600	4.7500	4.4400	4.7500	+9.700%	22	18,841	-91.158%
2026-03-26	3.7800	4.3300	3.7800	4.3300	+21.972%	22	18,831	-90.300%
2026-03-25	3.3900	3.5900	3.3900	3.5500	-6.579%	114	18,837	-88.169%
2026-03-24	3.8000	3.8000	3.8000	3.8000	-1.042%	4	18,824	-88.947%
2026-03-23	3.8500	3.9900	3.7100	3.8400	-14.667%	255	18,820	-89.063%
2026-03-20	4.0000	4.5000	4.0000	4.5000	+16.279%	28	18,923	-90.667%
2026-03-19	3.9000	3.9000	3.8300	3.8700	+4.595%	33	18,910	-89.147%
2026-03-17	3.6600	3.7500	3.6000	3.7000	-3.394%	49	18,903	-88.649%
2026-03-16	3.8000	3.9000	3.6500	3.8300	-10.930%	63	18,920	-89.034%
2026-03-13	3.9900	4.3000	3.9900	4.3000	+1.655%	2	18,928	-90.233%
2026-03-12	4.0000	4.2300	4.0000	4.2300	+11.316%	12	18,929	-90.071%
2026-03-11	3.7000	3.8200	3.7000	3.8000	+1.333%	11	18,937	-88.947%
2026-03-10	3.8700	3.8700	3.6500	3.7500	-12.791%	22	18,940	-88.800%
2026-03-09	4.7000	4.7000	4.2800	4.3000	-16.828%	17	18,932	-90.233%
2026-03-06	4.4200	5.1700	4.1600	5.1700	+12.391%	10	18,959	-91.876%
2026-03-05	4.1000	4.6200	4.0500	4.6000	+12.745%	22	18,960	-90.870%
2026-03-04	4.1000	4.1600	3.9500	4.0800	-6.422%	89	18,949	-89.706%
2026-03-03	4.5500	4.8000	4.3300	4.3600	+7.125%	99	18,905	-90.367%
2026-03-02	4.8700	4.8700	4.0700	4.0700	-16.082%	39	18,861	-89.681%
2026-02-27	4.3400	4.8500	4.2200	4.8500	+22.785%	40	18,855	-91.340%
2026-02-26	3.7700	4.1500	3.7700	3.9500	+14.493%	39	18,842	-89.367%
2026-02-25	3.6600	3.6800	3.4000	3.4500	-11.538%	42	18,840	-87.826%
2026-02-24	3.9500	3.9500	3.9000	3.9000	-4.878%	1,354	18,840	-89.231%
2026-02-23	4.0500	4.1500	3.9400	4.1000	-1.205%	1,022	19,575	-89.756%
2026-02-20	4.3000	4.3000	4.1500	4.1500	+1.220%	4	19,206	-89.880%
2026-02-18	3.9900	4.1500	3.9200	4.1000	-2.381%	40	19,207	-89.756%
2026-02-17	4.5000	4.5000	4.2000	4.2000	-4.328%	456	19,213	-90.000%
2026-02-13	4.5500	4.8000	4.3900	4.3900	-3.728%	16	19,203	-90.433%
2026-02-12	3.9200	4.5600	3.9200	4.5600	+16.923%	9	19,203	-90.789%
2026-02-11	3.8500	4.0000	3.8500	3.9000	-3.704%	103	19,198	-89.231%
2026-02-10	4.1000	4.2000	4.0500	4.0500	-1.220%	11	19,098	-89.630%
2026-02-09	4.1300	4.1300	3.9400	4.1000	-6.606%	25	19,099	-89.756%
2026-02-06	4.8500	4.8500	4.3900	4.3900	-19.891%	149	19,118	-90.433%
2026-02-05	4.9500	5.5000	4.9500	5.4800	+5.385%	41	19,112	-92.336%
2026-02-04	4.9500	5.4700	4.9500	5.2000	+7.884%	91	19,088	-91.923%
2026-02-03	4.7000	4.9300	4.6300	4.8200	+8.804%	32	19,108	-91.286%
2026-02-02	4.2300	4.4300	4.1100	4.4300	+4.235%	8	19,085	-90.519%
2026-01-30	3.9100	4.2500	3.9000	4.2500	+4.938%	36	19,087	-90.118%
2026-01-29	4.1600	4.1600	4.0400	4.0500	+3.846%	227	19,119	-89.630%
2026-01-28	3.9000	3.9100	3.9000	3.9000	0.000%	21	19,039	-89.231%
2026-01-27	3.9500	3.9500	3.9000	3.9000	-3.704%	5	19,029	-89.231%
2026-01-26	4.1500	4.1500	4.0500	4.0500	-2.410%	30	19,028	-89.630%
2026-01-23	4.1500	4.1500	4.0000	4.1500	+1.467%	7	19,033	-89.880%
2026-01-22	4.0900	4.0900	4.0500	4.0900	-2.619%	17	19,035	-89.731%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-13.402%	3	19,022	-90.000%
2026-01-20	4.5500	4.8500	4.5500	4.8500	+21.250%	11	19,019	-91.340%
2026-01-16	4.1100	4.1100	4.0000	4.0000	+3.896%	55	19,063	-89.500%
2026-01-15	3.9000	3.9000	3.8500	3.8500	-13.483%	2	19,063	-89.091%
2026-01-14	4.1900	4.4500	4.1900	4.4500	+7.488%	5	19,063	-90.562%
2026-01-13	4.1000	4.1400	3.8900	4.1400	+2.222%	17	19,059	-89.855%
2026-01-12	4.3700	4.3700	4.0500	4.0500	-4.255%	12	19,062	-89.630%
2026-01-09	4.2000	4.2500	4.2000	4.2300	-2.083%	6	19,067	-90.071%
2026-01-08	4.4300	4.4500	4.3200	4.3200	+5.366%	4	19,064	-90.278%
2026-01-07	4.3000	4.3000	4.0500	4.1000	-5.312%	10	19,062	-89.756%
2026-01-06	4.1500	4.3300	4.1500	4.3300	-4.626%	10	19,059	-90.300%
2026-01-05	4.2900	4.5800	4.2500	4.5400	+7.838%	32	19,058	-90.749%
2026-01-02	4.2300	4.2300	4.2100	4.2100	-6.027%	2	19,059	-90.024%
2025-12-31	4.3500	4.4800	4.3500	4.4800	+2.752%	5	19,059	-90.625%
2025-12-30	4.2800	4.3600	4.2800	4.3600	-2.242%	10	19,059	-90.367%
2025-12-29	4.4500	4.6000	4.4000	4.4600	+7.470%	17	19,061	-90.583%
2025-12-26	4.1500	4.1700	4.1000	4.1500	-3.712%	19	19,055	-89.880%
2025-12-24	4.3100	4.3100	4.3100	4.3100	+2.619%	1	19,060	-90.255%
2025-12-23	4.3300	4.3500	4.1400	4.2000	-5.618%	23	19,060	-90.000%
2025-12-22	4.4000	4.5000	4.3800	4.4500	-4.301%	79	19,079	-90.562%
2025-12-19	4.7500	4.8000	4.5800	4.6500	-10.577%	36	19,126	-90.968%
2025-12-18	5.2000	5.2000	5.0400	5.2000	-5.282%	117	19,100	-91.923%
2025-12-17	5.2400	5.7500	5.2400	5.4900	+8.498%	61	19,094	-92.350%
2025-12-16	5.3000	5.4000	5.0600	5.0600	+0.596%	1,313	19,088	-91.700%
2025-12-15	5.1300	5.1500	5.0000	5.0300	-7.537%	10	17,881	-91.650%
2025-12-12	5.1000	5.6000	5.1000	5.4400	+6.250%	17	17,880	-92.279%
2025-12-11	5.3200	5.5000	5.1200	5.1200	+1.386%	15	17,885	-91.797%
2025-12-10	5.1500	5.2200	5.0500	5.0500	0.000%	52	17,882	-91.683%
2025-12-09	5.0400	5.0800	4.9700	5.0500	-0.591%	54	17,832	-91.683%
2025-12-08	4.9500	5.1700	4.8000	5.0800	-2.868%	37	17,805	-91.732%
2025-12-05	5.3000	5.3000	5.2000	5.2300	+0.771%	10	17,810	-91.969%
2025-12-04	5.2000	5.3000	5.1900	5.1900	-2.075%	43	17,814	-91.908%
2025-12-03	5.2500	5.3300	5.2500	5.3000	+2.913%	79	17,803	-92.075%
2025-12-02	4.8500	5.1700	4.8300	5.1500	-1.905%	1,158	17,776	-91.845%
2025-12-01	5.8800	5.8800	5.2400	5.2500	-6.584%	33	16,796	-92.000%
2025-11-28	5.5200	5.6500	5.5000	5.6200	+3.119%	38	16,805	-92.527%
2025-11-26	5.4500	5.4500	5.3800	5.4500	-6.034%	6	16,800	-92.294%
2025-11-25	6.7000	6.7000	5.8000	5.8000	+9.434%	94	16,800	-92.759%
2025-11-24	5.6300	6.1800	5.2500	5.3000	-9.402%	1,929	16,759	-92.075%
2025-11-21	6.1700	6.7000	5.8500	5.8500	-2.500%	416	15,818	-92.821%
2025-11-20	3.9700	6.0000	3.9700	6.0000	+23.711%	73	15,816	-93.000%
2025-11-19	4.7000	5.2500	4.7000	4.8500	-9.346%	1,735	15,806	-91.340%
2025-11-18	5.5500	5.6300	5.2300	5.3500	+6.362%	17	14,302	-92.150%
2025-11-17	5.3000	5.3000	5.0000	5.0300	+2.653%	29	14,289	-91.650%
2025-11-14	5.6500	5.6500	4.8500	4.9000	-7.547%	60	14,274	-91.429%
2025-11-13	5.1500	5.3000	5.1500	5.3000	+9.278%	15	14,256	-92.075%
2025-11-12	4.8500	5.0000	4.8500	4.8500	+2.972%	221	14,255	-91.340%
2025-11-11	4.6800	4.7100	4.6800	4.7100	+5.843%	193	14,442	-91.083%
2025-11-10	4.7500	4.7800	4.4500	4.4500	-15.560%	129	14,442	-90.562%
2025-11-07	5.5500	6.0000	5.2700	5.2700	+1.346%	120	14,389	-92.030%
2025-11-06	4.7000	5.2000	4.7000	5.2000	+20.930%	13	14,317	-91.923%
2025-11-05	4.3000	4.3000	4.3000	4.3000	0.000%	3	14,309	-90.233%
2025-11-04	4.4100	4.4100	4.2700	4.3000	+7.500%	156	14,311	-90.233%
2025-11-03	3.6500	4.0000	3.6500	4.0000	-1.235%	43	14,378	-89.500%
2025-10-31	4.0500	4.0500	4.0500	4.0500	+5.195%	3	14,378	-89.630%
2025-10-30	3.8500	3.8500	3.8500	3.8500	-1.282%	1	14,378	-89.091%
2025-10-29	3.6500	3.9500	3.5500	3.9000	-2.500%	75	14,377	-89.231%
2025-10-28	4.2900	4.2900	4.0000	4.0000	-10.314%	58	14,382	-89.500%
2025-10-27	4.4500	4.4600	4.3400	4.4600	-2.620%	42	14,399	-90.583%
2025-10-24	4.7500	4.7500	4.5800	4.5800	-13.585%	2	14,399	-90.830%
2025-10-22	5.0000	5.3000	5.0000	5.3000	+2.317%	2	14,400	-92.075%
2025-10-21	5.3500	5.3500	5.1800	5.1800	+2.574%	47	14,399	-91.892%
2025-10-20	5.1500	5.1500	5.0500	5.0500	-15.126%	3	14,352	-91.683%
2025-10-16	5.8000	6.1500	5.8000	5.9500	-5.255%	71	14,351	-92.941%
2025-10-14	5.8500	6.2800	5.8500	6.2800	+14.182%	66	14,408	-93.312%
2025-10-13	5.5000	5.5300	5.3500	5.5000	-8.333%	154	14,390	-92.364%
2025-10-10	4.9600	6.0000	4.9600	6.0000	+20.482%	111	14,352	-93.000%
2025-10-09	4.8100	4.9800	4.7500	4.9800	-1.775%	211	14,356	-91.566%
2025-10-08	5.0000	5.0800	4.9400	5.0700	-4.340%	32	14,355	-91.716%
2025-10-07	5.0500	5.3000	5.0500	5.3000	-1.852%	51	14,423	-92.075%
2025-10-06	5.1000	5.4000	5.1000	5.4000	+6.931%	7	14,423	-92.222%
2025-10-03	4.9700	5.1000	4.9700	5.0500	+4.772%	15	14,422	-91.683%
2025-10-02	4.9000	4.9000	4.8200	4.8200	-5.490%	8	14,413	-91.286%
2025-10-01	5.0600	5.1000	5.0600	5.1000	0.000%	2	14,413	-91.765%
2025-09-30	5.2000	5.2000	5.0000	5.1000	-2.857%	20	14,414	-91.765%
2025-09-29	5.0000	5.2500	5.0000	5.2500	-6.750%	131	14,404	-92.000%
2025-09-26	5.6300	5.6300	5.6300	5.6300	+3.303%	7	14,404	-92.540%
2025-09-25	5.8000	5.8000	5.2500	5.4500	-1.089%	202	14,411	-92.294%
2025-09-24	5.3200	5.5100	5.3200	5.5100	+2.037%	50	14,401	-92.377%
2025-09-23	5.1000	5.4000	5.1000	5.4000	+14.165%	15	14,399	-92.222%
2025-09-22	4.8300	4.8300	4.7300	4.7300	-7.617%	7	14,397	-91.121%
2025-09-19	5.0000	5.1200	4.9600	5.1200	-1.538%	18	14,401	-91.797%
2025-09-18	5.2600	5.3200	5.1500	5.2000	-6.137%	14	14,401	-91.923%
2025-09-17	5.7700	5.7700	5.5400	5.5400	+3.551%	3	14,408	-92.419%
2025-09-16	5.2800	5.3500	5.2500	5.3500	+1.905%	17	14,407	-92.150%
2025-09-15	5.2500	5.2500	5.2500	5.2500	+3.960%	5	14,419	-92.000%
2025-09-12	5.0600	5.0600	5.0200	5.0500	-1.942%	112	14,419	-91.683%
2025-09-11	5.1000	5.1500	5.0500	5.1500	-5.505%	168	14,498	-91.845%
2025-09-10	5.2500	5.4500	5.0000	5.4500	-3.540%	82	14,531	-92.294%
2025-09-09	6.0100	6.0100	5.6500	5.6500	-4.237%	11	14,557	-92.566%
2025-09-08	5.9000	5.9000	5.8500	5.9000	-5.600%	24	14,550	-92.881%
2025-09-05	6.1100	6.5000	6.1000	6.2500	+7.759%	55	14,537	-93.280%
2025-09-04	5.8800	5.8800	5.8000	5.8000	-7.200%	21	14,535	-92.759%
2025-09-03	6.0000	6.2500	5.9000	6.2500	+2.459%	24	14,514	-93.280%
2025-09-02	6.7500	6.7500	6.1000	6.1000	+2.521%	36	14,490	-93.115%
2025-08-29	5.8000	6.1000	5.8000	5.9500	+10.185%	91	14,474	-92.941%
2025-08-28	5.1900	5.6000	5.1900	5.4000	-1.818%	95	14,474	-92.222%
2025-08-27	5.6000	5.6000	5.4800	5.5000	-5.172%	134	14,503	-92.364%
2025-08-26	5.8000	5.8000	5.8000	5.8000	+0.870%	1	14,474	-92.759%
2025-08-25	6.0000	6.0000	5.6500	5.7500	-5.738%	21	14,474	-92.696%
2025-08-22	6.0500	6.1000	6.0500	6.1000	-4.688%	8	14,472	-93.115%
2025-08-20	6.4000	6.4000	6.4000	6.4000	+4.065%	2	14,464	-93.438%
2025-08-19	5.6300	6.1500	5.6300	6.1500	+11.413%	49	14,466	-93.171%
2025-08-18	5.5800	5.6000	5.5200	5.5200	-5.641%	14	14,462	-92.391%
2025-08-15	5.8500	5.8500	5.8500	5.8500	+4.839%	1	14,460	-92.821%
2025-08-14	5.6000	5.6300	5.5700	5.5800	-3.793%	7	14,459	-92.473%
2025-08-13	5.4500	5.8000	5.4500	5.8000	+6.033%	9	14,460	-92.759%
2025-08-12	5.6100	5.8400	5.4700	5.4700	-3.186%	28	14,457	-92.322%
2025-08-11	5.7800	5.7800	5.6500	5.6500	-0.353%	28	14,470	-92.566%
2025-08-08	5.6700	5.6700	5.6700	5.6700	+1.250%	1	14,462	-92.593%
2025-08-07	5.5000	5.6000	5.5000	5.6000	-5.405%	3	14,463	-92.500%
2025-08-06	5.9200	5.9200	5.9200	5.9200	+1.197%	8	14,464	-92.905%
2025-08-04	5.8500	5.8500	5.8300	5.8500	-6.699%	11	14,465	-92.821%
2025-08-01	6.7000	6.7000	6.2700	6.2700	+8.103%	28	14,470	-93.301%
2025-07-31	5.5500	5.8000	5.4000	5.8000	+0.870%	23	14,463	-92.759%
2025-07-30	5.6900	5.9500	5.6600	5.7500	-0.174%	50	14,463	-92.696%
2025-07-29	5.6000	5.7600	5.5800	5.7600	-0.346%	8	14,439	-92.708%
2025-07-28	5.9000	5.9000	5.7800	5.7800	-6.016%	75	14,436	-92.734%
2025-07-25	6.3000	6.3500	6.1500	6.1500	-2.070%	9	14,490	-93.171%
2025-07-24	6.5500	6.5500	6.2800	6.2800	-8.053%	31	14,495	-93.312%
2025-07-23	7.0700	7.0700	6.8300	6.8300	-4.476%	274	14,524	-93.851%
2025-07-22	7.1800	7.2500	7.1500	7.1500	+3.623%	5	14,592	-94.126%
2025-07-21	6.9000	6.9000	6.8500	6.9000	-0.862%	33	14,588	-93.913%
2025-07-18	6.8200	6.9600	6.8200	6.9600	+0.870%	6	14,588	-93.966%
2025-07-17	7.0000	7.0000	6.9000	6.9000	-4.828%	23	14,594	-93.913%
2025-07-16	7.2000	7.2500	7.2000	7.2500	+0.975%	2	14,595	-94.207%
2025-07-15	7.2500	7.2800	6.9500	7.1800	-10.250%	47	14,594	-94.150%
2025-07-14	8.1800	8.1800	8.0000	8.0000	+1.266%	7	14,603	-94.750%
2025-07-11	8.1000	8.1000	7.6200	7.9000	-2.228%	291	14,609	-94.684%
2025-07-10	8.0700	8.2100	8.0300	8.0800	-1.463%	63	14,485	-94.802%
2025-07-09	8.1500	8.3200	8.1500	8.2000	-5.312%	49	14,507	-94.878%
2025-07-08	8.8000	8.8000	8.6600	8.6600	-3.885%	18	14,481	-95.150%
2025-07-07	8.9500	9.0100	8.8200	9.0100	+1.693%	9	14,463	-95.339%
2025-07-03	8.9500	9.0000	8.8500	8.8600	-5.038%	5	14,458	-95.260%
2025-07-02	9.3300	9.3300	9.3300	9.3300	-4.308%	2	14,458	-95.498%
2025-07-01	10.0000	10.1200	9.7500	9.7500	+2.416%	16	14,502	-95.692%
2025-06-30	9.5000	9.5200	9.5000	9.5200	+1.169%	2	14,488	-95.588%
2025-06-27	9.5500	9.5500	9.4000	9.4100	-2.990%	27	14,488	-95.537%
2025-06-26	9.8200	9.8200	9.4700	9.7000	-2.119%	210	14,495	-95.670%
2025-06-25	10.1500	10.2000	9.9000	9.9100	-5.619%	172	14,591	-95.762%
2025-06-24	10.9500	10.9500	10.5000	10.5000	-8.056%	213	14,683	-96.000%
2025-06-23	11.6400	11.6400	11.3900	11.4200	-5.228%	3	14,687	-96.322%
2025-06-20	12.4500	12.5000	12.0000	12.0500	+0.837%	78	14,688	-96.515%
2025-06-18	11.8600	11.9700	11.8500	11.9500	-2.924%	55	14,704	-96.485%
2025-06-17	12.1500	12.3100	12.1200	12.3100	+2.158%	7	14,704	-96.588%
2025-06-16	12.2600	12.2600	11.9000	12.0500	-8.015%	126	14,710	-96.515%
2025-06-13	12.9000	13.1000	12.8000	13.1000	+6.073%	130	14,758	-96.794%
2025-06-12	12.4500	12.4500	12.3000	12.3500	-1.984%	162	14,786	-96.599%
2025-06-11	12.6000	12.6000	12.6000	12.6000	+0.881%	7	14,787	-96.667%
2025-06-10	12.7300	12.8500	12.4900	12.4900	-1.885%	175	14,792	-96.637%
2025-06-09	12.5300	12.8500	12.5300	12.7300	-1.699%	26	14,883	-96.701%
2025-06-06	13.0000	13.0000	12.9500	12.9500	-4.074%	12	14,859	-96.757%
2025-06-05	12.6200	13.6600	12.5800	13.5000	+3.053%	48	14,861	-96.889%
2025-06-04	13.3500	13.3500	13.1000	13.1000	-0.532%	13	14,868	-96.794%
2025-06-03	13.3800	13.3800	13.1000	13.1700	-5.929%	12	14,867	-96.811%
2025-06-02	14.4500	14.4500	13.9000	14.0000	-4.372%	17	14,866	-97.000%
2025-05-30	14.3000	14.8400	14.3000	14.6400	+6.473%	66	14,861	-97.131%
2025-05-29	13.0000	13.8500	13.0000	13.7500	-7.095%	2,957	14,861	-96.945%
2025-05-28	14.8000	14.8000	14.2600	14.8000	-0.871%	234	16,013	-97.162%
2025-05-27	14.8800	14.9300	14.8100	14.9300	-6.688%	106	15,783	-97.187%
2025-05-23	16.4500	16.4500	16.0000	16.0000	+1.587%	14	15,684	-97.375%
2025-05-22	16.0500	16.0500	15.7000	15.7500	-2.778%	13	15,684	-97.333%
2025-05-21	15.4700	16.2000	15.4700	16.2000	+5.744%	117	15,690	-97.407%
2025-05-20	15.6800	15.6800	15.3200	15.3200	+1.189%	34	15,773	-97.258%
2025-05-19	15.0500	15.1900	15.0500	15.1400	+1.611%	23	15,791	-97.226%
2025-05-16	14.7200	14.9000	14.7200	14.9000	-1.520%	32	15,804	-97.181%
2025-05-15	15.2500	15.2500	14.8000	15.1300	+2.092%	16	15,810	-97.224%
2025-05-14	15.4000	15.4000	14.8200	14.8200	-6.321%	63	15,808	-97.166%
2025-05-13	16.6400	16.6400	15.6000	15.8200	-9.909%	1,855	15,827	-97.345%
2025-05-12	18.3300	18.5000	17.5600	17.5600	-13.370%	61	16,860	-97.608%
2025-05-09	19.9000	20.3600	19.9000	20.2700	+2.374%	44	16,875	-97.928%
2025-05-08	19.8200	20.0300	19.5500	19.8000	-2.703%	13	16,876	-97.879%
2025-05-07	21.1800	21.5000	19.9500	20.3500	-4.325%	1,015	16,876	-97.936%
2025-05-06	21.4400	21.4400	21.2700	21.2700	+2.853%	2	17,889	-98.025%
2025-05-05	21.2200	21.2200	20.6800	20.6800	-0.193%	13	17,888	-97.969%
2025-05-02	20.6300	21.0200	20.6300	20.7200	-4.954%	20	17,884	-97.973%
2025-05-01	21.2700	21.8000	20.6900	21.8000	-5.217%	43	17,889	-98.073%
2025-04-30	23.8500	23.8500	23.0000	23.0000	+2.359%	2	17,879	-98.174%
2025-04-29	22.7000	22.8500	22.4700	22.4700	-1.534%	20	17,879	-98.131%
2025-04-28	22.2200	22.9000	22.2200	22.8200	+3.869%	11	17,869	-98.160%
2025-04-25	23.5000	23.5000	21.7100	21.9700	-7.378%	134	17,873	-98.088%
2025-04-24	23.7200	23.7200	23.7200	23.7200	-4.777%	1	17,917	-98.229%
2025-04-23	25.2500	25.3700	24.9100	24.9100	-10.877%	113	17,916	-98.314%
2025-04-22	27.5000	27.9500	27.5000	27.9500	-2.985%	6	17,816	-98.497%
2025-04-21	27.9500	29.6500	27.9500	28.8100	+6.467%	124	17,821	-98.542%
2025-04-17	26.2000	27.2200	26.2000	27.0600	+1.462%	710	17,832	-98.448%
2025-04-16	25.2000	27.1000	25.2000	26.6700	+17.748%	15	17,832	-98.425%
2025-04-15	22.9600	23.2000	22.6500	22.6500	-0.440%	12	17,834	-98.146%
2025-04-14	23.2500	23.2500	22.7500	22.7500	-5.602%	6	17,832	-98.154%
2025-04-11	25.2600	25.3000	23.9700	24.1000	-5.490%	830	17,836	-98.257%
2025-04-10	24.2500	26.4000	24.2500	25.5000	+14.094%	29	17,571	-98.353%
2025-04-09	29.8400	29.8400	22.3500	22.3500	-28.319%	2,696	17,589	-98.121%
2025-04-08	26.6900	31.2000	25.8600	31.1800	+3.416%	173	19,806	-98.653%
2025-04-07	34.8100	35.6300	28.0800	30.1500	-2.648%	821	19,855	-98.607%
2025-04-04	29.1000	32.1000	29.1000	30.9700	+15.430%	186	19,831	-98.644%
2025-04-03	26.1000	27.0000	26.0000	26.8300	+16.906%	45	19,892	-98.435%
2025-04-02	22.9500	22.9500	22.9500	22.9500	-3.571%	1	19,904	-98.170%
2025-04-01	24.1500	24.2400	23.8000	23.8000	-7.212%	31	19,903	-98.235%
2025-03-31	26.0600	26.5000	25.6200	25.6500	+6.964%	40	19,895	-98.363%
2025-03-28	24.2200	24.2200	23.9000	23.9800	+3.585%	242	19,911	-98.249%
2025-03-27	22.4000	23.1500	22.4000	23.1500	+1.758%	7	19,908	-98.186%
2025-03-26	21.3000	22.8000	21.3000	22.7500	+12.235%	1,310	19,908	-98.154%
2025-03-25	20.4400	20.4400	20.2700	20.2700	+1.350%	35	19,911	-97.928%
2025-03-24	20.5000	20.5000	19.8900	20.0000	-8.341%	131	19,886	-97.900%
2025-03-21	21.8200	21.8200	21.8200	21.8200	+3.658%	2	19,829	-98.075%
2025-03-20	22.1500	22.1500	21.0500	21.0500	-3.307%	5	19,830	-98.005%
2025-03-19	21.9500	21.9500	20.8500	21.7700	-3.158%	24	19,829	-98.071%
2025-03-18	23.0500	23.0500	22.0400	22.4800	+2.789%	12	19,833	-98.132%
2025-03-17	20.9000	21.9700	20.9000	21.8700	+2.676%	44	19,834	-98.080%
2025-03-14	21.7000	21.7500	21.3000	21.3000	-7.872%	38	19,847	-98.028%
2025-03-13	22.7000	23.1200	22.7000	23.1200	+0.829%	4	19,851	-98.183%
2025-03-12	23.4700	23.5000	22.9000	22.9300	-6.675%	57	19,851	-98.168%
2025-03-11	25.2400	26.5900	24.5300	24.5700	-6.400%	129	19,852	-98.291%
2025-03-10	24.7500	26.4500	24.7500	26.2500	+9.375%	254	19,825	-98.400%
2025-03-07	24.6500	25.7500	23.7800	24.0000	-3.109%	3,816	19,762	-98.250%
2025-03-06	23.3500	24.8800	23.3500	24.7700	+4.869%	19	18,601	-98.304%
2025-03-05	23.6200	23.6200	23.6200	23.6200	+1.810%	20	18,582	-98.222%
2025-03-04	25.4200	25.4200	22.5500	23.2000	-3.734%	87	18,602	-98.190%
2025-03-03	22.0500	24.6800	22.0200	24.1000	+15.865%	2,056	18,563	-98.257%
2025-02-28	21.7100	21.9000	20.7000	20.8000	-1.422%	66	16,595	-97.981%
2025-02-27	19.2000	21.1000	18.8200	21.1000	+14.674%	44	16,582	-98.009%
2025-02-26	19.0000	19.0000	18.1000	18.4000	-5.593%	49	16,603	-97.717%
2025-02-25	19.7000	19.8500	19.4900	19.4900	+7.383%	8	16,577	-97.845%
2025-02-24	17.0200	18.5000	16.9500	18.1500	+2.716%	260	16,577	-97.686%
2025-02-21	17.0700	17.6700	17.0700	17.6700	+7.416%	32	16,833	-97.623%
2025-02-20	16.9000	16.9000	16.4500	16.4500	-3.235%	2	16,819	-97.447%
2025-02-18	16.5000	17.0000	16.5000	17.0000	0.000%	2	16,819	-97.529%
2025-02-14	17.3000	17.4900	17.0000	17.0000	-5.292%	18	16,825	-97.529%
2025-02-13	17.9500	17.9500	17.9500	17.9500	-5.972%	10	16,825	-97.660%
2025-02-12	19.0400	19.0900	19.0400	19.0900	+3.469%	22	16,825	-97.800%
2025-02-11	18.8500	18.8500	18.4500	18.4500	+0.109%	12	16,805	-97.724%
2025-02-10	18.4000	18.7000	18.2500	18.4300	-6.209%	17	16,795	-97.721%
2025-02-07	19.2500	19.8100	19.2500	19.6500	+0.102%	28	16,802	-97.863%