Dark

NVDA20261218P118
NVDA Dec 18 2026 118.00 Put (NVDA261218P00118000)
option OPRA

EOD

Aug 14, 2026

0.5700-6.557%(-0.0400)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5500	0.5700	0.5500	0.5700	-6.557%	66	1,789	0.000%
2026-08-11	0.6400	0.6400	0.6100	0.6100	-7.576%	160	1,853	-6.557%
2026-08-10	0.6600	0.6600	0.6600	0.6600	-4.348%	1	1,871	-13.636%
2026-08-07	0.6900	0.6900	0.6900	0.6900	-12.658%	1	1,870	-17.391%
2026-08-06	0.7300	0.7900	0.7300	0.7900	-38.760%	11	1,870	-27.848%
2026-07-31	1.2900	1.3000	1.2900	1.2900	-14.000%	19	1,861	-55.814%
2026-07-29	1.4600	1.5000	1.4600	1.5000	+36.364%	7	1,879	-62.000%
2026-07-24	1.1500	1.1600	1.1000	1.1000	-7.563%	12	1,872	-48.182%
2026-07-23	1.1800	1.2000	1.1800	1.1900	+17.822%	11	1,874	-52.101%
2026-07-22	1.0100	1.0300	0.9800	1.0100	-12.174%	104	1,870	-43.564%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-14.179%	10	1,853	-50.435%
2026-07-17	1.3200	1.3400	1.2700	1.3400	+17.544%	138	1,853	-57.463%
2026-07-16	1.1400	1.1800	1.1200	1.1400	+8.571%	88	1,825	-50.000%
2026-07-15	1.0900	1.1500	1.0500	1.0500	-6.250%	57	1,835	-45.714%
2026-07-14	1.1300	1.1700	1.0600	1.1200	-0.885%	160	1,825	-49.107%
2026-07-13	1.1300	1.1300	1.1300	1.1300	-13.740%	1	1,853	-49.558%
2026-07-06	1.3100	1.3100	1.3100	1.3100	-19.632%	1	1,853	-56.489%
2026-06-26	1.6300	1.6300	1.6300	1.6300	-2.395%	1	1,852	-65.031%
2026-06-25	1.6000	1.6700	1.6000	1.6700	+19.286%	3	1,852	-65.868%
2026-06-24	1.3600	1.4000	1.3200	1.4000	-4.110%	5	1,849	-59.286%
2026-06-23	1.4600	1.4600	1.4600	1.4600	-24.352%	20	1,849	-60.959%
2026-06-10	1.7700	1.9600	1.7500	1.9300	+17.683%	11	1,840	-70.466%
2026-06-09	1.6400	1.6400	1.6400	1.6400	-12.766%	200	1,851	-65.244%
2026-06-05	1.5400	1.8800	1.5400	1.8800	+41.353%	105	2,051	-69.681%
2026-06-04	1.5200	1.5200	1.3300	1.3300	-16.352%	122	2,084	-57.143%
2026-06-03	1.5300	1.5900	1.5300	1.5900	+11.972%	3	2,016	-64.151%
2026-06-02	1.4200	1.4200	1.4200	1.4200	-4.698%	1	2,017	-59.859%
2026-06-01	1.5000	1.5000	1.4900	1.4900	-13.372%	894	2,017	-61.745%
2026-05-27	1.7200	1.7200	1.7200	1.7200	+4.242%	1	1,529	-66.860%
2026-05-26	1.5800	1.6700	1.5600	1.6500	-1.786%	10	1,530	-65.455%
2026-05-14	1.6800	1.6800	1.6800	1.6800	-19.617%	1	1,537	-66.071%
2026-05-07	2.0900	2.0900	2.0900	2.0900	-11.064%	1	1,537	-72.727%
2026-04-28	2.4700	2.4700	2.3500	2.3500	+8.295%	21	1,538	-75.745%
2026-04-27	2.2200	2.2200	2.1600	2.1700	-17.176%	2,000	1,539	-73.733%
2026-04-22	2.6200	2.6200	2.6200	2.6200	-1.132%	23	1,864	-78.244%
2026-04-21	2.6500	2.6500	2.6500	2.6500	+0.379%	1	1,887	-78.491%
2026-04-20	2.6400	2.6400	2.6400	2.6400	-0.377%	20	1,887	-78.409%
2026-04-17	2.5500	2.6500	2.5500	2.6500	-2.574%	22	1,887	-78.491%
2026-04-15	2.7200	2.7200	2.7200	2.7200	-3.546%	10	1,887	-79.044%
2026-04-14	2.9800	2.9800	2.8200	2.8200	-15.060%	12	1,897	-79.787%
2026-04-10	3.2800	3.3200	3.1700	3.3200	-4.046%	9	1,897	-82.831%
2026-04-09	3.6500	3.6500	3.4600	3.4600	-8.947%	4	1,898	-83.526%
2026-04-08	3.6400	3.8000	3.6400	3.8000	-18.280%	9	1,901	-85.000%
2026-04-07	4.6500	4.6500	4.6500	4.6500	+4.730%	3	1,909	-87.742%
2026-04-06	4.5000	4.5000	4.4400	4.4400	-5.128%	4	1,909	-87.162%
2026-04-02	4.6800	4.6800	4.6800	4.6800	-1.474%	2	1,906	-87.821%
2026-04-01	4.7500	4.7500	4.7500	4.7500	-12.844%	2	1,906	-88.000%
2026-03-31	5.3500	5.4500	5.3500	5.4500	-12.800%	6	1,904	-89.541%
2026-03-30	6.0500	6.2500	6.0500	6.2500	+1.626%	5	1,903	-90.880%
2026-03-27	6.1500	6.1500	6.1500	6.1500	+17.591%	2	1,901	-90.732%
2026-03-26	5.1000	5.2300	5.1000	5.2300	+14.945%	3	1,899	-89.101%
2026-03-25	4.5000	4.5500	4.4700	4.5500	-8.818%	4	1,896	-87.473%
2026-03-24	4.9900	4.9900	4.9900	4.9900	-1.188%	1	1,898	-88.577%
2026-03-23	5.0500	5.0500	5.0500	5.0500	-14.552%	2	1,899	-88.713%
2026-03-20	5.9100	5.9100	5.9100	5.9100	+13.002%	1	1,899	-90.355%
2026-03-19	5.1000	5.2300	5.1000	5.2300	+10.105%	13	1,899	-89.101%
2026-03-18	4.7500	4.7500	4.7500	4.7500	-3.061%	90	1,899	-88.000%
2026-03-17	4.8000	4.9000	4.7400	4.9000	-3.922%	1,715	1,854	-88.367%
2026-03-10	5.1000	5.1000	5.1000	5.1000	-2.857%	17	1,150	-88.824%
2026-03-04	5.2500	5.2500	5.2500	5.2500	-19.355%	1	1,156	-89.143%
2026-03-02	6.5100	6.5100	6.5100	6.5100	+6.721%	2	1,157	-91.244%
2026-02-27	5.9700	6.1000	5.5200	6.1000	+15.094%	9	1,157	-90.656%
2026-02-26	5.1000	5.3000	5.1000	5.3000	+19.910%	26	1,149	-89.245%
2026-02-25	4.8000	4.8000	4.4200	4.4200	-10.707%	7	1,145	-87.104%
2026-02-24	5.0500	5.0700	4.9500	4.9500	-1.000%	27	1,145	-88.485%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-16.667%	50	1,134	-88.600%
2026-02-17	6.0000	6.0000	6.0000	6.0000	+18.812%	2	1,184	-90.500%
2026-02-12	5.0500	5.0500	5.0500	5.0500	0.000%	10	1,186	-88.713%
2026-02-11	5.0500	5.0500	5.0500	5.0500	-4.717%	54	1,196	-88.713%
2026-02-09	5.3000	5.3000	5.3000	5.3000	-7.018%	1	1,150	-89.245%
2026-02-06	5.7000	5.7000	5.7000	5.7000	-19.718%	2	1,150	-90.000%
2026-02-05	7.1000	7.1000	7.1000	7.1000	+14.516%	2	1,148	-91.972%
2026-02-03	6.2000	6.2000	6.2000	6.2000	+14.391%	1	1,148	-90.806%
2026-01-30	5.1000	5.4200	5.1000	5.4200	+5.243%	3	1,148	-89.483%
2026-01-29	5.2500	5.2500	5.1500	5.1500	+1.980%	23	1,150	-88.932%
2026-01-28	5.0500	5.0500	5.0500	5.0500	-4.537%	1	1,159	-88.713%
2026-01-26	5.3500	5.3500	5.2900	5.2900	-8.950%	2	1,160	-89.225%
2026-01-21	5.8100	5.8100	5.8100	5.8100	-7.484%	1	1,160	-90.189%
2026-01-20	5.8000	6.2800	5.8000	6.2800	+14.808%	205	1,161	-90.924%
2026-01-09	5.8000	5.8000	5.4700	5.4700	-6.496%	152	1,080	-89.580%
2026-01-08	5.8500	5.8500	5.8500	5.8500	+6.752%	150	1,109	-90.256%
2026-01-02	5.4700	5.4800	5.4700	5.4800	-2.491%	50	1,014	-89.599%
2025-12-29	5.8500	5.8500	5.6200	5.6200	-3.436%	8	1,045	-89.858%
2025-12-22	5.8000	5.8200	5.8000	5.8200	-5.366%	6	1,045	-90.206%
2025-12-19	6.1500	6.1500	6.1500	6.1500	-6.107%	6	1,040	-90.732%
2025-12-12	6.5500	6.5500	6.5500	6.5500	-1.504%	170	1,046	-91.298%
2025-12-10	6.6500	6.6500	6.6500	6.6500	+1.527%	67	1,020	-91.429%
2025-12-08	6.5500	6.5500	6.5500	6.5500	-2.239%	5	1,087	-91.298%
2025-12-05	6.7000	6.7000	6.7000	6.7000	-0.741%	1	1,087	-91.493%
2025-12-04	6.6900	6.7500	6.6600	6.7500	+10.114%	3	1,087	-91.556%
2025-12-02	6.1300	6.1300	6.1300	6.1300	-13.050%	1	1,085	-90.701%
2025-11-28	7.0500	7.0500	7.0500	7.0500	+1.439%	1	1,084	-91.915%
2025-11-26	6.9500	6.9500	6.9500	6.9500	-14.198%	1	1,082	-91.799%
2025-11-25	8.1000	8.1000	8.1000	8.1000	+18.248%	76	1,082	-92.963%
2025-11-24	6.8500	6.8500	6.8500	6.8500	-11.039%	30	1,006	-91.679%
2025-11-21	7.7000	7.7000	7.7000	7.7000	+14.925%	2	1,009	-92.597%
2025-11-19	6.7000	6.7000	6.7000	6.7000	+3.876%	26	1,009	-91.493%
2025-11-17	6.5500	6.5500	6.4500	6.4500	+4.878%	37	1,035	-91.163%
2025-11-12	6.1500	6.1500	6.1500	6.1500	-6.677%	6	1,053	-90.732%
2025-11-06	5.9100	6.5900	5.9000	6.5900	+17.679%	104	1,050	-91.351%
2025-11-05	5.6000	5.6000	5.6000	5.6000	-0.356%	1	1,102	-89.821%
2025-11-04	5.6200	5.6200	5.6200	5.6200	+8.077%	50	1,102	-89.858%
2025-10-31	5.2500	5.2500	5.2000	5.2000	+12.311%	3	1,102	-89.038%
2025-10-29	4.5500	4.6300	4.5500	4.6300	-9.216%	4	1,104	-87.689%
2025-10-28	5.1500	5.1500	5.1000	5.1000	-20.930%	5	1,102	-88.824%
2025-10-23	6.4000	6.4500	6.4000	6.4500	-15.020%	33	1,101	-91.163%
2025-10-16	7.5900	7.5900	7.5900	7.5900	+6.154%	20	1,072	-92.490%
2025-10-10	6.4800	7.1500	6.4800	7.1500	+13.492%	3	1,062	-92.028%
2025-10-09	6.0000	6.3000	6.0000	6.3000	+1.613%	4	1,061	-90.952%
2025-10-08	6.2000	6.2000	6.2000	6.2000	-2.821%	15	1,065	-90.806%
2025-09-30	6.6000	6.6000	6.3800	6.3800	-11.389%	4	1,075	-91.066%
2025-09-25	7.4500	7.4500	6.7000	7.2000	+6.984%	12	1,072	-92.083%
2025-09-18	6.7500	6.7500	6.7300	6.7300	+1.970%	40	1,072	-91.530%
2025-09-12	6.6000	6.6000	6.6000	6.6000	0.000%	3	1,112	-91.364%
2025-09-11	6.5000	6.6000	6.5000	6.6000	-19.512%	41	1,115	-91.364%
2025-09-05	8.2000	8.2000	8.2000	8.2000	+8.609%	1	1,109	-93.049%
2025-09-04	7.5500	7.5500	7.5500	7.5500	-0.658%	11	1,109	-92.450%
2025-09-03	7.6500	7.6500	7.5000	7.6000	-7.317%	25	1,098	-92.500%
2025-09-02	8.1500	8.2000	8.1500	8.2000	+17.986%	2	1,098	-93.049%
2025-08-27	6.9500	6.9500	6.9500	6.9500	-2.388%	1	1,098	-91.799%
2025-08-18	7.1200	7.1200	7.1200	7.1200	+0.993%	2	1,099	-91.994%
2025-08-13	7.0500	7.0500	7.0500	7.0500	-4.082%	1	1,101	-91.915%
2025-08-04	7.3500	7.3500	7.3500	7.3500	+2.797%	1	1,101	-92.245%
2025-07-30	7.1000	7.1500	7.1000	7.1500	-2.721%	6	1,101	-92.028%
2025-07-29	7.0500	7.5500	7.0500	7.3500	+1.379%	8	1,104	-92.245%
2025-07-28	7.2500	7.2500	7.2500	7.2500	-8.460%	3	1,104	-92.138%
2025-07-24	8.0600	8.0600	7.9200	7.9200	-5.150%	13	1,105	-92.803%
2025-07-23	8.3500	8.3500	8.3500	8.3500	-2.907%	10	1,118	-93.174%
2025-07-21	8.5800	8.6000	8.5400	8.6000	-1.714%	20	1,118	-93.372%
2025-07-18	8.7500	8.7500	8.7500	8.7500	+1.390%	1	1,106	-93.486%
2025-07-17	8.6300	8.6300	8.6300	8.6300	-3.575%	2	1,106	-93.395%
2025-07-15	9.0000	9.0000	8.6300	8.9500	-5.789%	10	1,106	-93.631%
2025-07-11	9.5000	9.5000	9.5000	9.5000	-6.863%	1	1,105	-94.000%
2025-07-09	10.1400	10.2000	10.1400	10.2000	-5.380%	2	1,106	-94.412%
2025-07-03	10.7800	10.7800	10.7800	10.7800	-8.644%	1	1,107	-94.712%
2025-06-30	11.8000	11.8000	11.8000	11.8000	+0.683%	10	1,107	-95.169%
2025-06-27	11.7200	11.7200	11.7200	11.7200	-2.333%	3	1,117	-95.137%
2025-06-26	12.0000	12.0000	12.0000	12.0000	-2.439%	10	1,117	-95.250%
2025-06-25	12.5000	12.5000	12.3000	12.3000	-6.959%	61	1,117	-95.366%
2025-06-24	13.2200	13.2200	13.2200	13.2200	-6.241%	28	1,154	-95.688%
2025-06-23	14.1000	14.1000	14.1000	14.1000	-5.686%	28	1,182	-95.957%
2025-06-20	14.7500	14.9500	14.7500	14.9500	-0.993%	8	1,154	-96.187%
2025-06-12	15.5900	15.5900	15.1000	15.1000	-0.658%	7	1,153	-96.225%
2025-06-11	15.2000	15.2000	15.2000	15.2000	-2.376%	12	1,153	-96.250%
2025-06-10	15.5500	15.6500	15.5500	15.5700	-0.828%	7	1,165	-96.339%
2025-06-09	15.4300	15.7500	15.4300	15.7000	-1.752%	3	1,164	-96.369%
2025-06-06	16.0200	16.0200	15.9800	15.9800	+1.203%	4	1,166	-96.433%
2025-06-05	15.5000	15.7900	15.5000	15.7900	-1.742%	2	1,165	-96.390%
2025-06-04	16.1800	16.1800	16.0700	16.0700	+0.375%	6	1,165	-96.453%
2025-06-03	16.0100	16.0100	16.0100	16.0100	-6.756%	30	1,164	-96.440%
2025-06-02	17.1700	17.1700	17.1700	17.1700	-3.539%	30	1,164	-96.680%
2025-05-30	17.7200	17.8000	17.7200	17.8000	+9.877%	6	1,164	-96.798%
2025-05-29	16.0000	16.2000	16.0000	16.2000	-8.526%	4	1,161	-96.481%
2025-05-28	18.1000	18.1200	17.7100	17.7100	-4.270%	27	1,164	-96.781%
2025-05-27	18.5000	18.5000	18.5000	18.5000	-0.804%	10	1,178	-96.919%
2025-05-21	18.6500	18.6500	18.6500	18.6500	+0.975%	10	1,188	-96.944%
2025-05-19	18.6500	18.6500	18.4000	18.4700	+1.039%	13	1,178	-96.914%
2025-05-15	18.4800	18.4800	17.9700	18.2800	+1.274%	8	1,180	-96.882%
2025-05-14	18.4700	18.4700	18.0300	18.0500	-6.573%	11	1,182	-96.842%
2025-05-13	19.3300	19.3300	19.1400	19.3200	-10.306%	12	1,184	-97.050%
2025-05-12	21.9300	21.9300	21.5400	21.5400	-9.305%	9	1,187	-97.354%
2025-05-08	23.5600	23.7500	23.5600	23.7500	-4.618%	7	1,193	-97.600%
2025-05-02	24.9000	24.9000	24.9000	24.9000	-2.544%	16	1,193	-97.711%
2025-05-01	25.5500	25.5500	25.5500	25.5500	-3.403%	1	1,193	-97.769%
2025-04-25	26.4500	26.4500	26.4500	26.4500	-27.135%	30	1,194	-97.845%
2025-04-08	36.3000	36.3000	36.3000	36.3000	+5.217%	1	1,179	-98.430%
2025-04-07	40.8800	41.5000	34.5000	34.5000	-3.008%	46	1,180	-98.348%
2025-04-04	34.5700	35.5700	34.5700	35.5700	+11.891%	202	1,225	-98.398%
2025-04-03	31.7500	31.7900	31.7500	31.7900	+10.767%	101	1,247	-98.207%
2025-03-28	28.7000	28.7000	28.7000	28.7000	+6.257%	10	1,302	-98.014%
2025-03-26	26.1500	27.0100	26.1500	27.0100	+12.589%	10	1,307	-97.890%
2025-03-24	23.9900	23.9900	23.9900	23.9900	-7.410%	25	1,307	-97.624%
2025-03-21	25.9100	25.9100	25.9100	25.9100	+2.817%	20	1,332	-97.800%
2025-03-20	25.2000	25.2000	25.2000	25.2000	-2.515%	25	1,342	-97.738%
2025-03-19	26.1400	26.1400	25.8500	25.8500	-0.309%	7	1,317	-97.795%
2025-03-17	25.0800	25.9300	25.0300	25.9300	+1.686%	410	1,311	-97.802%
2025-03-14	25.3500	25.5000	25.3500	25.5000	-5.380%	1,200	1,672	-97.765%
2025-03-13	26.9500	26.9500	26.9500	26.9500	-1.678%	20	2,127	-97.885%
2025-03-12	27.3000	27.4100	27.2700	27.4100	-10.513%	1,000	2,127	-97.920%
2025-03-10	30.6500	30.6500	30.6100	30.6300	+7.738%	20	1,444	-98.139%
2025-03-07	30.0000	30.4800	28.4000	28.4300	-1.966%	70	1,455	-97.995%
2025-03-06	29.0000	29.0000	29.0000	29.0000	+8.982%	5	1,460	-98.034%
2025-03-04	28.1400	28.1400	26.6100	26.6100	-6.925%	7	1,460	-97.858%
2025-03-03	26.9700	28.5900	26.9700	28.5900	+26.225%	4	1,455	-98.006%
2025-02-27	22.6500	22.6500	22.6500	22.6500	-0.571%	10	1,457	-97.483%
2025-02-26	22.1000	22.7800	22.1000	22.7800	-2.650%	3	1,467	-97.498%
2025-02-25	23.3700	23.4000	23.3700	23.4000	+18.661%	5	1,465	-97.564%
2025-02-21	19.7200	19.7200	19.7200	19.7200	-4.132%	2	1,465	-97.110%
2025-02-14	20.5700	20.5700	20.5700	20.5700	-5.425%	4	1,468	-97.229%
2025-02-13	21.7500	21.7500	21.7500	21.7500	-5.063%	1	1,467	-97.379%
2025-02-12	22.9100	22.9100	22.9100	22.9100	+2.966%	2	1,467	-97.512%
2025-02-11	22.2500	22.2500	22.2500	22.2500	+0.679%	10	1,467	-97.438%
2025-02-10	22.0900	22.2100	21.9000	22.1000	-5.636%	14	1,477	-97.421%
2025-02-07	23.5500	23.5500	23.4100	23.4200	-3.303%	14	1,468	-97.566%
2025-02-06	24.2200	24.2200	24.2200	24.2200	-9.390%	1	1,468	-97.647%
2025-02-04	26.5700	26.7300	26.5700	26.7300	-3.676%	4	1,469	-97.868%
2025-02-03	30.0000	30.0000	27.6800	27.7500	+6.567%	361	1,471	-97.946%
2025-01-31	26.0400	26.0400	26.0400	26.0400	+0.154%	2	1,542	-97.811%
2025-01-30	27.6000	27.9200	26.0000	26.0000	+1.961%	39	1,543	-97.808%
2025-01-29	24.4000	25.5000	24.4000	25.5000	+7.368%	18	1,542	-97.765%
2025-01-28	25.7000	25.7000	23.7500	23.7500	-12.908%	2	1,542	-97.600%
2025-01-27	24.0000	27.7100	24.0000	27.2700	+46.613%	143	1,541	-97.910%
2025-01-24	18.3100	18.6100	18.3100	18.6000	+2.198%	210	1,517	-96.935%
2025-01-23	18.3500	18.3500	18.2000	18.2000	+0.165%	2	1,412	-96.868%
2025-01-22	18.3000	18.3100	18.1700	18.1700	-5.610%	82	1,412	-96.863%
2025-01-21	19.2500	19.2500	19.2500	19.2500	-14.406%	1	1,334	-97.039%
2025-01-14	22.4500	22.4900	22.4400	22.4900	+5.389%	16	1,334	-97.466%
2025-01-10	21.6000	21.6600	21.3300	21.3400	+4.098%	28	1,334	-97.329%
2025-01-08	20.8000	21.1000	20.4500	20.5000	+6.053%	9	1,330	-97.220%
2025-01-07	19.3300	19.3300	19.3300	19.3300	+6.326%	2	1,330	-97.051%
2025-01-06	18.4000	18.4000	18.1000	18.1800	-7.103%	222	1,330	-96.865%
2025-01-03	19.6000	19.6000	19.4800	19.5700	-8.122%	600	1,460	-97.087%
2024-12-27	21.3000	21.3000	21.3000	21.3000	+3.902%	8	1,310	-97.324%
2024-12-26	21.0000	21.0000	20.4000	20.5000	-3.347%	9	1,314	-97.220%
2024-12-23	21.2100	21.2100	21.2100	21.2100	-5.817%	2,000	1,312	-97.313%
2024-12-20	22.8000	22.8000	22.5200	22.5200	-4.129%	31	2,724	-97.469%
2024-12-19	23.5000	23.5100	23.4900	23.4900	+5.811%	100	2,724	-97.573%
2024-12-18	22.2000	22.2000	22.2000	22.2000	+13.905%	30	2,739	-97.432%
2024-12-06	19.5000	19.5000	19.4900	19.4900	+0.309%	60	2,709	-97.075%
2024-12-05	19.4300	19.4300	19.4300	19.4300	-0.257%	1	2,709	-97.066%
2024-12-04	19.3900	19.4800	19.3700	19.4800	-4.743%	285	2,709	-97.074%
2024-12-03	20.5200	20.5300	20.4500	20.4500	-1.871%	280	2,779	-97.213%
2024-12-02	20.6600	20.8400	20.6600	20.8400	-0.144%	126	2,916	-97.265%
2024-11-29	20.8700	20.8700	20.8700	20.8700	-4.485%	50	2,941	-97.269%
2024-11-26	21.8500	21.8500	21.8500	21.8500	+5.811%	29	2,916	-97.391%
2024-11-21	20.9700	20.9700	20.1900	20.6500	+0.145%	406	2,887	-97.240%
2024-11-20	21.0000	21.0000	20.6200	20.6200	-0.961%	11	2,493	-97.236%
2024-11-19	20.8200	20.8200	20.8200	20.8200	+2.159%	5	2,492	-97.262%
2024-11-14	20.4200	20.4300	19.8300	20.3800	+3.347%	112	2,492	-97.203%
2024-11-12	19.6300	19.7200	19.6300	19.7200	+0.407%	110	2,577	-97.110%
2024-11-08	19.7100	19.7700	19.6400	19.6400	-0.406%	238	2,480	-97.098%
2024-11-07	19.7000	19.8100	19.7000	19.7200	-4.964%	60	2,582	-97.110%
2024-11-06	21.0000	21.0000	20.7300	20.7500	-7.366%	62	2,622	-97.253%
2024-11-05	22.3500	22.4400	22.2000	22.4000	-2.609%	341	2,640	-97.455%
2024-11-04	23.2300	23.2300	22.9800	23.0000	-6.084%	240	2,740	-97.522%
2024-10-31	24.4000	24.4900	24.4000	24.4900	+9.870%	2	2,580	-97.673%
2024-10-29	22.2900	22.2900	22.2900	22.2900	-0.491%	3	2,580	-97.443%
2024-10-22	22.4000	22.4000	22.4000	22.4000	-4.151%	1	2,580	-97.455%
2024-10-18	23.3700	23.3700	23.3600	23.3700	+0.950%	8	2,580	-97.561%
2024-10-14	23.7000	23.7000	23.1500	23.1500	-5.664%	30	2,580	-97.538%
2024-10-08	24.8600	24.9000	24.5400	24.5400	-5.977%	10	2,595	-97.677%
2024-10-07	26.1000	26.1000	26.1000	26.1000	-2.902%	1	2,592	-97.816%
2024-10-04	27.0900	27.0900	26.8800	26.8800	-3.205%	202	2,592	-97.879%
2024-10-03	27.8000	27.9200	27.3500	27.7700	-7.863%	19	2,602	-97.947%
2024-10-01	29.5200	30.1400	29.5000	30.1400	+6.502%	16	2,612	-98.109%
2024-09-30	29.3000	29.3000	28.3000	28.3000	-2.110%	41	2,614	-97.986%
2024-09-27	28.9100	28.9100	28.9100	28.9100	+3.176%	2	2,614	-98.028%
2024-09-26	27.3000	28.3000	27.3000	28.0200	-0.638%	36	2,614	-97.966%
2024-09-25	27.7000	28.2300	27.7000	28.2000	-1.776%	60	2,643	-97.979%
2024-09-24	28.5500	28.7100	28.5500	28.7100	-4.459%	99	2,674	-98.015%
2024-09-20	30.0500	30.0500	30.0500	30.0500	+1.623%	20	2,628	-98.103%
2024-09-19	29.5700	29.5700	29.5700	29.5700	-5.346%	1	2,628	-98.072%
2024-09-18	31.2400	31.2400	31.2400	31.2400	+0.774%	5	2,628	-98.175%
2024-09-17	31.1300	31.1300	31.0000	31.0000	-0.958%	27	2,628	-98.161%
2024-09-13	31.1300	31.3500	31.1300	31.3000	+0.968%	32	2,603	-98.179%
2024-09-12	31.5000	31.5000	31.0000	31.0000	-3.125%	2	2,604	-98.161%
2024-09-11	32.3500	32.3500	32.0000	32.0000	-9.091%	2	2,603	-98.219%
2024-09-10	35.2000	35.2000	35.2000	35.2000	-5.630%	5	2,603	-98.381%
2024-09-06	36.1500	37.3000	36.1500	37.3000	+7.835%	290	2,603	-98.472%
2024-09-05	34.5900	34.5900	34.5900	34.5900	+1.229%	1	2,621	-98.352%
2024-09-04	34.1700	34.1700	34.1600	34.1700	-0.813%	10	2,621	-98.332%
2024-09-03	33.3800	34.4500	33.3800	34.4500	+12.215%	103	2,614	-98.345%
2024-08-30	30.3600	31.1500	30.3600	30.7000	-0.968%	48	2,503	-98.143%
2024-08-29	29.6000	31.0000	29.6000	31.0000	+5.947%	36	2,503	-98.161%
2024-08-28	29.1500	29.2800	28.9500	29.2600	+2.058%	10	2,491	-98.052%
2024-08-27	28.8200	28.8200	28.6700	28.6700	-0.624%	36	2,489	-98.012%
2024-08-23	28.5300	28.8500	28.5300	28.8500	-4.089%	48	2,495	-98.024%
2024-08-22	28.8300	30.0800	28.7500	30.0800	+3.297%	23	2,495	-98.105%
2024-08-21	28.9800	29.1200	28.9800	29.1200	-0.614%	4	2,501	-98.043%
2024-08-20	29.3000	29.3000	29.3000	29.3000	+1.034%	20	2,505	-98.055%
2024-08-19	29.5000	29.5000	29.0000	29.0000	-2.357%	3	2,505	-98.034%
2024-08-16	29.7000	29.7000	29.7000	29.7000	0.000%	2	2,504	-98.081%
2024-08-15	30.5500	30.5500	29.5000	29.7000	-18.519%	14	2,504	-98.081%
2024-08-06	36.4500	36.4500	36.4500	36.4500	-16.781%	90	2,502	-98.436%
2024-08-05	42.8500	43.8000	42.8500	43.8000	+11.450%	3	2,412	-98.699%
2024-08-02	39.3000	39.3000	39.3000	39.3000	+28.473%	2	2,412	-98.550%
2024-08-01	30.5900	30.5900	30.5900	30.5900	-2.642%	2	2,412	-98.137%
2024-07-31	31.4200	31.4200	31.4200	31.4200	-3.472%	2	2,412	-98.186%
2024-07-26	32.5500	32.5500	32.5500	32.5500	+1.497%	4	2,410	-98.249%
2024-07-25	32.0700	32.0700	32.0700	32.0700	+1.167%	3	2,412	-98.223%
2024-07-24	30.5500	31.7100	30.5500	31.7000	+9.689%	41	2,409	-98.202%
2024-07-18	28.8800	28.9000	28.8800	28.9000	-2.955%	2	2,393	-98.028%
2024-07-17	29.5600	29.9000	29.5600	29.7800	+13.232%	28	2,393	-98.086%
2024-07-11	25.0200	26.4500	25.0200	26.3000	+5.707%	44	2,371	-97.833%
2024-07-10	24.8800	24.8800	24.8800	24.8800	-3.191%	2	2,408	-97.709%
2024-07-05	25.7000	25.7000	25.7000	25.7000	-11.073%	2	2,406	-97.782%
2024-07-01	28.9000	28.9000	28.9000	28.9000	+3.214%	1	2,405	-98.028%
2024-06-28	28.0000	28.0000	28.0000	28.0000	-5.085%	3	2,405	-97.964%
2024-06-25	29.5000	29.5000	29.5000	29.5000	-1.007%	1	2,405	-98.068%
2024-06-24	28.7000	29.8000	28.7000	29.8000	+5.861%	5	2,404	-98.087%
2024-06-21	27.7500	28.1500	27.7500	28.1500	+9.747%	40	2,400	-97.975%
2024-06-20	25.6500	25.6500	25.6500	25.6500	-0.117%	1	2,390	-97.778%
2024-06-18	25.7000	25.7000	25.6800	25.6800	-1.609%	50	2,389	-97.780%
2024-06-17	26.1000	26.1000	26.1000	26.1000	+1.953%	1	2,389	-97.816%
2024-06-14	26.0000	26.0000	25.3800	25.6000	-0.814%	249	2,388	-97.773%
2024-06-13	25.3800	25.9300	25.3800	25.8100	-2.235%	32	2,390	-97.792%
2024-06-12	26.2700	26.4500	26.2700	26.4000	-1.859%	8	2,403	-97.841%
2024-06-10	27.2000	27.2000	26.9000	26.9000	0.000%	3	2,400	-97.881%