Dark

NVDA20261218P120
NVDA Dec 18 2026 120.00 Put (NVDA261218P00120000)
option OPRA

EOD

Sep 30, 2026

0.19000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1900	0.1900	0.1900	0.1900	0.000%	1	19,378	0.000%
2026-09-29	0.2100	0.2100	0.1600	0.1900	-17.391%	46	19,379	0.000%
2026-09-28	0.2300	0.2300	0.2000	0.2300	-8.000%	138	19,379	-17.391%
2026-09-25	0.2400	0.2500	0.2400	0.2500	0.000%	4	19,514	-24.000%
2026-09-24	0.2400	0.2500	0.2400	0.2500	+13.636%	64	19,515	-24.000%
2026-09-23	0.2300	0.2400	0.2200	0.2200	-4.348%	51	19,566	-13.636%
2026-09-22	0.2300	0.2500	0.2100	0.2300	-8.000%	81	19,560	-17.391%
2026-09-21	0.2600	0.2600	0.2400	0.2500	-13.793%	111	19,620	-24.000%
2026-09-18	0.3000	0.3000	0.2900	0.2900	-9.375%	41	19,686	-34.483%
2026-09-17	0.3000	0.3200	0.3000	0.3200	-8.571%	3	19,675	-40.625%
2026-09-16	0.3600	0.3600	0.3500	0.3500	-5.405%	51	19,674	-45.714%
2026-09-15	0.3600	0.3800	0.3600	0.3700	-5.128%	3	19,650	-48.649%
2026-09-14	0.4300	0.4300	0.3900	0.3900	+8.333%	51	19,650	-51.282%
2026-09-11	0.3700	0.3700	0.3500	0.3600	-10.000%	209	19,640	-47.222%
2026-09-10	0.4900	0.4900	0.3800	0.4000	+2.564%	108	19,668	-52.500%
2026-09-09	0.3900	0.4300	0.3800	0.3900	-2.500%	1,284	19,724	-51.282%
2026-09-08	0.3900	0.4000	0.3800	0.4000	+2.564%	16	20,748	-52.500%
2026-09-04	0.3700	0.3900	0.3700	0.3900	+2.632%	34	20,759	-51.282%
2026-09-03	0.3800	0.4100	0.3800	0.3800	-2.564%	70	20,759	-50.000%
2026-09-02	0.2700	0.4200	0.2700	0.3900	0.000%	313	20,703	-51.282%
2026-09-01	0.4300	0.4300	0.3900	0.3900	-7.143%	19	20,722	-51.282%
2026-08-31	0.4200	0.4200	0.4200	0.4200	-8.696%	1	20,719	-54.762%
2026-08-28	0.4100	0.4600	0.4100	0.4600	+12.195%	44	20,719	-58.696%
2026-08-27	0.3800	0.4300	0.3800	0.4100	-14.583%	324	20,697	-53.659%
2026-08-26	0.5300	0.5600	0.4800	0.4800	-12.727%	114	20,925	-60.417%
2026-08-25	0.6000	0.6000	0.5300	0.5500	-14.063%	59	20,860	-65.455%
2026-08-24	0.7000	0.7000	0.6200	0.6400	+1.587%	32	20,832	-70.313%
2026-08-21	0.6300	0.6400	0.6300	0.6300	0.000%	30	20,805	-69.841%
2026-08-20	0.6200	0.6800	0.6200	0.6300	+3.279%	145	20,831	-69.841%
2026-08-19	0.5900	0.6100	0.5900	0.6100	+7.018%	30	20,698	-68.852%
2026-08-18	0.6100	0.6200	0.5700	0.5700	+9.615%	47	20,716	-66.667%
2026-08-17	0.5400	0.5800	0.5200	0.5200	-10.345%	237	20,728	-63.462%
2026-08-14	0.5800	0.5900	0.5600	0.5800	-1.695%	330	20,641	-67.241%
2026-08-13	0.6300	0.6300	0.5800	0.5900	-9.231%	187	20,912	-67.797%
2026-08-12	0.6000	0.6600	0.6000	0.6500	-4.412%	912	21,060	-70.769%
2026-08-11	0.6900	0.6900	0.6400	0.6800	-4.225%	1,462	20,838	-72.059%
2026-08-10	0.6900	0.7300	0.6800	0.7100	-5.333%	121	19,581	-73.239%
2026-08-07	0.7500	0.7600	0.7200	0.7500	-9.639%	126	19,592	-74.667%
2026-08-06	0.7200	0.8500	0.7200	0.8300	+5.063%	96	19,647	-77.108%
2026-08-05	0.8200	0.9300	0.7900	0.7900	-15.054%	851	19,711	-75.949%
2026-08-04	0.9700	1.0200	0.9200	0.9300	-12.264%	319	20,079	-79.570%
2026-08-03	1.3000	1.3000	1.0500	1.0600	-13.115%	710	20,055	-82.075%
2026-07-31	1.3000	1.4400	1.2200	1.2200	-14.085%	2,112	19,910	-84.426%
2026-07-30	1.5400	1.5400	1.4100	1.4200	-7.792%	580	18,861	-86.620%
2026-07-29	1.5400	1.6600	1.5300	1.5400	+10.000%	235	18,945	-87.662%
2026-07-28	1.5800	1.6100	1.3700	1.4000	-6.667%	198	18,901	-86.429%
2026-07-27	1.2100	1.6300	1.2100	1.5000	+16.279%	169	18,906	-87.333%
2026-07-24	1.3000	1.3600	1.1300	1.2900	-1.527%	1,135	18,903	-85.271%
2026-07-23	1.2000	1.3100	1.1500	1.3100	+13.913%	254	18,905	-85.496%
2026-07-22	1.1000	1.1500	1.0400	1.1500	-4.167%	200	18,888	-83.478%
2026-07-21	1.2400	1.2400	1.1500	1.2000	-9.091%	459	18,886	-84.167%
2026-07-20	1.3200	1.3400	1.2500	1.3200	-8.966%	604	18,962	-85.606%
2026-07-17	1.4000	1.4800	1.3300	1.4500	+16.935%	962	18,968	-86.897%
2026-07-16	1.1900	1.2700	1.1900	1.2400	+5.085%	146	18,185	-84.677%
2026-07-15	1.1200	1.2100	1.1200	1.1800	+2.609%	164	18,197	-83.898%
2026-07-14	1.2900	1.3100	1.1300	1.1500	-12.214%	78	18,224	-83.478%
2026-07-13	1.1900	1.3100	1.1900	1.3100	+12.931%	42	18,191	-85.496%
2026-07-10	1.2600	1.2600	1.1300	1.1600	-10.078%	171	18,187	-83.621%
2026-07-09	1.4000	1.4500	1.2900	1.2900	-1.527%	345	18,174	-85.271%
2026-07-08	1.4500	1.4900	1.3100	1.3100	-13.816%	41	18,377	-85.496%
2026-07-07	1.6000	1.6400	1.4500	1.5200	+6.294%	94	18,374	-87.500%
2026-07-06	1.4700	1.4700	1.4200	1.4300	-14.881%	17	18,365	-86.713%
2026-07-02	1.4400	1.7200	1.4100	1.6800	+15.862%	368	18,453	-88.690%
2026-07-01	1.5000	1.6200	1.4500	1.4500	+5.072%	81	18,453	-86.897%
2026-06-30	1.4000	1.4000	1.3300	1.3800	-9.804%	462	18,402	-86.232%
2026-06-29	1.5000	1.6500	1.4500	1.5300	-0.649%	329	18,289	-87.582%
2026-06-26	1.8000	1.8000	1.5200	1.5400	-7.229%	123	18,242	-87.662%
2026-06-25	1.4500	1.8300	1.4500	1.6600	+6.410%	23	18,158	-88.554%
2026-06-24	1.4500	1.5700	1.4000	1.5600	+6.849%	69	18,156	-87.821%
2026-06-23	1.5900	1.6400	1.4600	1.4600	+8.148%	89	18,134	-86.986%
2026-06-22	1.3100	1.3600	1.2300	1.3500	0.000%	270	18,124	-85.926%
2026-06-18	1.3900	1.3900	1.3200	1.3500	0.000%	92	18,053	-85.926%
2026-06-17	1.3800	1.4500	1.3500	1.3500	+0.746%	32	18,053	-85.926%
2026-06-16	1.4000	1.4000	1.3400	1.3400	-0.741%	36	18,053	-85.821%
2026-06-15	1.4400	1.4400	1.3300	1.3500	-24.581%	69	18,132	-85.926%
2026-06-12	1.8500	1.9000	1.7900	1.7900	-6.283%	166	18,132	-89.385%
2026-06-11	2.1100	2.1300	1.9000	1.9100	-13.182%	652	18,132	-90.052%
2026-06-10	1.9100	2.2000	1.9100	2.2000	+15.789%	6	17,926	-91.364%
2026-06-09	1.7400	2.1800	1.7400	1.9000	+8.571%	13	17,925	-90.000%
2026-06-08	1.7500	1.8600	1.7500	1.7500	-12.935%	41	17,914	-89.143%
2026-06-05	1.6900	2.0800	1.5500	2.0100	+38.621%	270	17,905	-90.547%
2026-06-04	1.6700	1.7200	1.4100	1.4500	-11.585%	772	17,872	-86.897%
2026-06-03	1.5600	1.7200	1.5200	1.6400	+7.190%	631	17,585	-88.415%
2026-06-02	1.4000	1.5600	1.4000	1.5300	+6.250%	672	17,275	-87.582%
2026-06-01	1.7000	1.7000	1.4400	1.4400	-20.000%	156	17,063	-86.806%
2026-05-29	1.7000	1.8000	1.6300	1.8000	+5.882%	120	17,146	-89.444%
2026-05-28	1.7000	1.7000	1.6700	1.7000	-1.163%	25	17,081	-88.824%
2026-05-27	1.8100	1.9000	1.7100	1.7200	-8.511%	62	17,096	-88.953%
2026-05-26	1.7000	1.8800	1.7000	1.8800	+9.302%	6	17,139	-89.894%
2026-05-22	1.7000	1.7200	1.6400	1.7200	+3.614%	12	17,139	-88.953%
2026-05-21	1.7300	1.7400	1.5800	1.6600	-0.599%	56	17,137	-88.554%
2026-05-20	1.7900	1.7900	1.6000	1.6700	-9.239%	47	17,137	-88.623%
2026-05-19	1.9600	1.9600	1.7900	1.8400	-6.599%	106	17,094	-89.674%
2026-05-18	2.0600	2.0600	1.9600	1.9700	0.000%	105	17,094	-90.355%
2026-05-15	2.0200	2.0200	1.9700	1.9700	+11.299%	5	17,094	-90.355%
2026-05-14	1.7900	1.8300	1.7600	1.7700	-3.804%	150	17,093	-89.266%
2026-05-13	1.9100	1.9700	1.8400	1.8400	-8.911%	32	17,170	-89.674%
2026-05-12	1.9500	2.1700	1.9500	2.0200	-1.942%	20	17,170	-90.594%
2026-05-11	2.0500	2.0600	1.9700	2.0600	-3.286%	125	17,170	-90.777%
2026-05-08	2.1800	2.1800	2.1000	2.1300	-5.333%	43	17,060	-91.080%
2026-05-07	2.3800	2.4600	2.2500	2.2500	-7.025%	187	17,045	-91.556%
2026-05-06	2.6100	2.6300	2.4000	2.4200	-12.000%	345	16,914	-92.149%
2026-05-05	2.6200	2.8200	2.5700	2.7500	+2.612%	1,909	16,867	-93.091%
2026-05-04	2.8400	3.0700	2.6800	2.6800	-8.532%	2,328	16,893	-92.910%
2026-05-01	2.9000	3.1000	2.9000	2.9300	+1.736%	220	16,738	-93.515%
2026-04-30	2.5300	3.0500	2.5200	2.8800	+11.197%	586	16,738	-93.403%
2026-04-29	2.5000	2.6400	2.4800	2.5900	+6.584%	16	17,231	-92.664%
2026-04-28	2.6100	2.6800	2.4300	2.4300	+2.532%	239	17,228	-92.181%
2026-04-27	2.6800	2.6800	2.3000	2.3700	-9.886%	185	17,237	-91.983%
2026-04-24	2.8300	2.8300	2.6000	2.6300	-12.040%	25	17,243	-92.776%
2026-04-23	2.7700	2.9900	2.7700	2.9900	+8.727%	108	17,229	-93.645%
2026-04-22	2.8000	2.8000	2.7300	2.7500	-3.846%	88	17,330	-93.091%
2026-04-21	2.7700	2.8700	2.7700	2.8600	+2.509%	69	17,239	-93.357%
2026-04-20	2.8600	2.8600	2.7900	2.7900	+1.825%	10	17,239	-93.190%
2026-04-17	2.6900	2.8700	2.6900	2.7400	-7.744%	143	17,231	-93.066%
2026-04-16	3.1000	3.1000	2.9700	2.9700	+1.365%	17	17,195	-93.603%
2026-04-15	2.9100	3.0000	2.7700	2.9300	-2.980%	119	17,203	-93.515%
2026-04-14	3.2600	3.2600	3.0200	3.0200	-12.464%	127	17,159	-93.709%
2026-04-13	3.9000	3.9000	3.4500	3.4500	-1.429%	126	17,203	-94.493%
2026-04-10	3.5500	3.8000	3.3500	3.5000	-6.667%	292	17,218	-94.571%
2026-04-09	3.9000	4.0000	3.7500	3.7500	-6.250%	92	17,324	-94.933%
2026-04-08	3.7000	4.0500	3.7000	4.0000	-14.894%	38	17,338	-95.250%
2026-04-07	5.0300	5.1500	4.7000	4.7000	-4.082%	31	17,342	-95.957%
2026-04-06	4.8500	4.9000	4.7200	4.9000	-1.408%	55	17,342	-96.122%
2026-04-02	5.5000	5.6500	4.9700	4.9700	-2.549%	126	17,316	-96.177%
2026-04-01	4.9500	5.2100	4.7100	5.1000	-2.111%	55	17,316	-96.275%
2026-03-31	6.1500	6.1500	5.2100	5.2100	-22.006%	3,058	17,306	-96.353%
2026-03-30	6.3500	6.8000	6.3300	6.6800	+0.906%	251	17,316	-97.156%
2026-03-27	6.3000	6.7700	6.2300	6.6200	+9.421%	1,222	17,376	-97.130%
2026-03-26	5.3100	6.0500	5.3100	6.0500	+20.278%	54	17,345	-96.860%
2026-03-25	4.9500	5.0400	4.8000	5.0300	-6.331%	142	17,344	-96.223%
2026-03-24	5.5000	5.5000	5.2500	5.3700	+1.705%	59	17,345	-96.462%
2026-03-23	5.3000	5.5400	5.2000	5.2800	-15.520%	21	17,354	-96.402%
2026-03-20	5.5800	6.2500	5.5800	6.2500	+14.260%	30	17,359	-96.960%
2026-03-19	5.7200	5.9500	5.3300	5.4700	+3.208%	37	17,360	-96.527%
2026-03-18	5.3000	5.3000	5.1000	5.3000	+1.923%	23	17,372	-96.415%
2026-03-17	5.0800	5.2000	5.0000	5.2000	-2.985%	6,879	17,376	-96.346%
2026-03-16	5.3100	5.3700	5.0300	5.3600	-10.667%	97	19,828	-96.455%
2026-03-13	5.4200	6.0000	5.4200	6.0000	+3.627%	61	19,834	-96.833%
2026-03-12	5.6000	5.8000	5.5500	5.7900	+9.245%	12	19,799	-96.718%
2026-03-11	5.0700	5.3000	5.0600	5.3000	-0.563%	61	19,797	-96.415%
2026-03-10	5.4500	5.4500	5.0500	5.3300	-4.821%	18	19,796	-96.435%
2026-03-09	6.8000	6.8000	5.5500	5.6000	-20.567%	30	19,799	-96.607%
2026-03-06	6.0500	7.0500	5.8000	7.0500	+21.552%	11	19,803	-97.305%
2026-03-05	5.7500	6.4200	5.7500	5.8000	+0.870%	26	19,802	-96.724%
2026-03-04	5.8400	5.8400	5.5500	5.7500	-5.428%	36	19,789	-96.696%
2026-03-03	6.3500	6.5500	6.0800	6.0800	+3.932%	97	19,786	-96.875%
2026-03-02	7.0000	7.0000	5.6200	5.8500	-12.687%	37	19,776	-96.752%
2026-02-27	6.0000	6.7000	5.8500	6.7000	+17.544%	157	19,769	-97.164%
2026-02-26	5.0000	5.7400	4.9700	5.7000	+19.748%	92	19,737	-96.667%
2026-02-25	5.0900	5.1000	4.6500	4.7600	-8.812%	186	19,694	-96.008%
2026-02-24	5.6000	5.7000	5.2200	5.2200	-5.091%	221	19,694	-96.360%
2026-02-23	5.3300	5.5000	5.3300	5.5000	-2.998%	29	19,737	-96.545%
2026-02-20	5.6700	5.6700	5.6700	5.6700	-2.241%	2	19,739	-96.649%
2026-02-19	5.8000	6.0000	5.6000	5.8000	+2.655%	13	19,738	-96.724%
2026-02-18	5.6000	5.7500	5.4000	5.6500	-2.586%	167	19,731	-96.637%
2026-02-17	6.4000	6.6100	5.8000	5.8000	-3.333%	192	19,680	-96.724%
2026-02-13	6.3100	6.7000	6.0000	6.0000	+1.523%	18	19,718	-96.833%
2026-02-12	5.3500	5.9100	5.3500	5.9100	+10.674%	6	19,718	-96.785%
2026-02-11	5.2700	5.4000	5.2000	5.3400	-4.301%	87	19,719	-96.442%
2026-02-10	5.6500	5.6500	5.5500	5.5800	-2.105%	18	19,772	-96.595%
2026-02-09	6.2500	6.2500	5.3500	5.7000	-5.941%	443	19,776	-96.667%
2026-02-06	6.6600	6.6600	5.9800	6.0600	-20.784%	15	19,960	-96.865%
2026-02-05	7.1400	7.6500	7.1400	7.6500	+9.286%	28	19,962	-97.516%
2026-02-04	6.8000	7.5500	6.7500	7.0000	+2.489%	302	19,964	-97.286%
2026-02-03	6.0100	7.0100	6.0100	6.8300	+16.752%	17	19,855	-97.218%
2026-02-02	5.7600	5.8500	5.4900	5.8500	+5.405%	64	19,852	-96.752%
2026-01-30	5.4100	5.7000	5.3800	5.5500	+1.277%	32	19,799	-96.577%
2026-01-29	5.2800	6.0500	5.2800	5.4800	+1.481%	146	19,807	-96.533%
2026-01-28	5.2200	5.4000	5.2200	5.4000	0.000%	22	19,908	-96.481%
2026-01-27	5.5500	5.5500	5.3500	5.4000	-3.915%	5	19,907	-96.481%
2026-01-26	5.6500	5.6500	5.6100	5.6200	+0.357%	6	19,906	-96.619%
2026-01-23	5.6000	5.6500	5.5000	5.6000	-4.274%	120	19,909	-96.607%
2026-01-22	5.6600	5.8500	5.6000	5.8500	-0.171%	21	19,830	-96.752%
2026-01-21	6.4900	6.4900	5.7500	5.8600	-13.185%	33	19,832	-96.758%
2026-01-20	6.4000	6.7500	6.2500	6.7500	+21.622%	33	19,843	-97.185%
2026-01-16	5.5700	5.5700	5.5500	5.5500	0.000%	23	19,837	-96.577%
2026-01-15	5.4000	5.5500	5.3700	5.5500	-9.756%	32	19,837	-96.577%
2026-01-14	6.0500	6.1500	6.0500	6.1500	+6.957%	9	19,848	-96.911%
2026-01-13	5.7400	5.7500	5.4200	5.7500	+4.545%	36	19,848	-96.696%
2026-01-12	5.8000	5.8000	5.4900	5.5000	-5.983%	49	19,836	-96.545%
2026-01-09	6.0200	6.0200	5.8500	5.8500	-5.645%	178	19,875	-96.752%
2026-01-08	5.7500	6.2600	5.7500	6.2000	+11.311%	110	19,927	-96.935%
2026-01-07	5.5500	5.5700	5.5500	5.5700	-5.433%	5	19,908	-96.589%
2026-01-06	5.7900	5.8900	5.6500	5.8900	-3.125%	10	19,910	-96.774%
2026-01-05	5.6500	6.2500	5.6500	6.0800	+1.333%	52	19,911	-96.875%
2026-01-02	5.8100	6.2500	5.8100	6.0000	-4.000%	50	19,895	-96.833%
2025-12-31	6.0200	6.2500	6.0000	6.2500	+5.042%	34	19,872	-96.960%
2025-12-30	6.0400	6.0400	5.9500	5.9500	-0.502%	7	19,872	-96.807%
2025-12-29	5.9500	6.3000	5.9500	5.9800	+3.282%	23	19,873	-96.823%
2025-12-26	5.6000	5.7900	5.5400	5.7900	-1.026%	46	19,865	-96.718%
2025-12-24	6.0500	6.0500	5.8500	5.8500	+0.171%	32	19,887	-96.752%
2025-12-23	6.0500	6.1000	5.7500	5.8400	-5.041%	831	19,887	-96.747%
2025-12-22	6.1900	6.2000	6.1400	6.1500	-4.651%	450	19,977	-96.911%
2025-12-19	6.9000	6.9000	6.3500	6.4500	-9.790%	741	19,748	-97.054%
2025-12-18	7.0000	7.4500	6.9500	7.1500	-7.143%	175	19,857	-97.343%
2025-12-17	7.1000	7.8700	7.1000	7.7000	+6.648%	129	19,831	-97.532%
2025-12-16	7.2500	7.2500	7.0900	7.2200	+0.417%	1,071	19,816	-97.368%
2025-12-15	7.1000	7.2500	6.9800	7.1900	-4.388%	30	20,594	-97.357%
2025-12-12	7.2000	7.7000	7.1000	7.5200	+6.667%	13	20,606	-97.473%
2025-12-11	7.4500	7.6300	7.0400	7.0500	+2.920%	82	20,605	-97.305%
2025-12-10	6.8000	7.2000	6.7800	6.8500	-0.868%	137	20,621	-97.226%
2025-12-09	6.9500	6.9500	6.8000	6.9100	-0.576%	62	20,603	-97.250%
2025-12-08	6.7000	6.9500	6.6000	6.9500	-2.113%	29	20,582	-97.266%
2025-12-05	6.9900	7.1500	6.9900	7.1000	+0.709%	51	20,578	-97.324%
2025-12-04	7.2400	7.3700	7.0000	7.0500	-2.624%	14	20,539	-97.305%
2025-12-03	7.3500	7.3800	7.0600	7.2400	+1.972%	3,067	20,543	-97.376%
2025-12-02	6.6000	7.1000	6.6000	7.1000	-4.054%	59	17,706	-97.324%
2025-12-01	7.7000	7.7000	7.2100	7.4000	-2.632%	42	17,703	-97.432%
2025-11-28	7.5500	7.6300	7.5500	7.6000	+3.121%	30	17,723	-97.500%
2025-11-26	7.1500	7.5500	7.1500	7.3700	-7.875%	32	17,707	-97.422%
2025-11-25	8.2200	9.0000	7.9500	8.0000	+9.589%	125	17,707	-97.625%
2025-11-24	8.0500	8.2200	7.3000	7.3000	0.000%	55	17,663	-97.397%
2025-11-21	7.9700	9.0000	7.3000	7.3000	-8.750%	492	17,658	-97.397%
2025-11-20	5.6000	8.0000	5.6000	8.0000	+17.994%	553	17,306	-97.625%
2025-11-19	6.8500	7.1000	6.4700	6.7800	-8.993%	210	17,541	-97.198%
2025-11-18	7.3000	7.5500	7.2000	7.4500	+6.429%	81	17,555	-97.450%
2025-11-17	6.9300	7.1000	6.8000	7.0000	+5.263%	358	17,545	-97.286%
2025-11-14	7.7000	7.8000	6.5900	6.6500	-6.338%	59	17,440	-97.143%
2025-11-13	6.9300	7.2500	6.7000	7.1000	+10.938%	216	17,461	-97.324%
2025-11-12	6.5500	6.7500	6.4000	6.4000	-1.538%	133	17,484	-97.031%
2025-11-11	6.3700	6.7500	6.3700	6.5000	+9.983%	184	17,496	-97.077%
2025-11-10	6.1500	6.5400	5.9100	5.9100	-18.483%	115	17,537	-96.785%
2025-11-07	7.5100	8.0500	7.2500	7.2500	+2.113%	413	17,590	-97.379%
2025-11-06	6.2500	7.1000	6.2500	7.1000	+12.698%	2,275	17,325	-97.324%
2025-11-05	5.8500	6.3000	5.8000	6.3000	+2.941%	302	16,046	-96.984%
2025-11-04	5.7600	6.1200	5.7600	6.1200	+20.000%	26	16,030	-96.895%
2025-11-03	5.1700	5.2000	5.1000	5.1000	-9.735%	12	16,018	-96.275%
2025-10-31	5.4500	5.6500	5.4500	5.6500	-1.739%	8	16,018	-96.637%
2025-10-30	5.3000	5.7500	5.2000	5.7500	+10.577%	47	16,017	-96.696%
2025-10-29	4.9500	5.3500	4.8000	5.2000	-3.704%	217	16,025	-96.346%
2025-10-28	5.7900	5.8700	5.4000	5.4000	-11.330%	85	16,078	-96.481%
2025-10-27	6.0000	6.1100	5.8000	6.0900	-6.308%	192	16,105	-96.880%
2025-10-24	6.4000	6.5000	6.3700	6.5000	-5.386%	232	16,105	-97.077%
2025-10-23	7.0000	7.0000	6.7800	6.8700	-1.997%	139	16,249	-97.234%
2025-10-22	6.9500	7.0100	6.9500	7.0100	-0.567%	20	16,263	-97.290%
2025-10-21	7.2700	7.2700	6.9400	7.0500	+1.732%	29	16,243	-97.305%
2025-10-20	6.9300	6.9300	6.9300	6.9300	-7.600%	10	16,237	-97.258%
2025-10-17	7.6000	7.6000	7.4700	7.5000	-3.475%	47	16,247	-97.467%
2025-10-16	7.7500	8.2500	7.7500	7.7700	-7.168%	45	16,291	-97.555%
2025-10-15	7.9000	8.3700	7.9000	8.3700	+6.897%	16	16,284	-97.730%
2025-10-14	8.1000	8.2000	7.8300	7.8300	+8.750%	63	16,288	-97.573%
2025-10-13	7.2500	7.3500	7.1100	7.2000	-8.280%	18	16,342	-97.361%
2025-10-10	6.8500	7.8500	6.8500	7.8500	+17.164%	67	16,356	-97.580%
2025-10-09	6.5500	6.7000	6.3500	6.7000	-0.888%	56	16,356	-97.164%
2025-10-08	6.6400	6.7600	6.6000	6.7600	-3.290%	196	16,401	-97.189%
2025-10-07	6.8000	6.9900	6.7500	6.9900	-2.101%	52	16,511	-97.282%
2025-10-06	6.9500	7.1400	6.9500	7.1400	+6.567%	2	16,511	-97.339%
2025-10-03	6.5500	6.7000	6.5200	6.7000	+1.515%	57	16,487	-97.164%
2025-10-02	6.5800	6.6400	6.4000	6.6000	-5.036%	73	16,489	-97.121%
2025-10-01	6.8600	6.9500	6.8600	6.9500	+0.725%	8	16,545	-97.266%
2025-09-30	6.9000	6.9000	6.7000	6.9000	-1.709%	34	16,545	-97.246%
2025-09-29	6.7500	7.0500	6.7000	7.0200	-4.878%	124	16,566	-97.293%
2025-09-26	7.6000	7.6500	7.3500	7.3800	-3.529%	189	16,629	-97.425%
2025-09-25	7.9500	8.0000	7.1000	7.6500	+0.658%	55	16,801	-97.516%
2025-09-24	7.4000	7.6000	7.3000	7.6000	+3.121%	19	16,817	-97.500%
2025-09-23	6.7500	7.4100	6.7500	7.3700	+12.348%	91	16,821	-97.422%
2025-09-22	7.1500	7.2500	6.5100	6.5600	-6.286%	52	16,787	-97.104%
2025-09-19	6.9700	7.0700	6.9700	7.0000	-1.408%	13	16,825	-97.286%
2025-09-18	7.2900	7.2900	6.9600	7.1000	-5.960%	7,584	16,681	-97.324%
2025-09-17	7.8600	8.0500	7.5500	7.5500	+1.342%	384	12,298	-97.483%
2025-09-16	7.0500	7.4500	7.0500	7.4500	+6.125%	125	12,236	-97.450%
2025-09-15	7.1000	7.2000	6.9500	7.0200	+2.632%	61	12,283	-97.293%
2025-09-12	6.8400	6.8400	6.8400	6.8400	-2.286%	1	12,304	-97.222%
2025-09-11	6.9000	7.0500	6.8500	7.0000	-2.778%	132	12,303	-97.286%
2025-09-10	7.1000	7.2400	6.8000	7.2000	-7.097%	204	12,362	-97.361%
2025-09-09	8.1500	8.1500	7.7500	7.7500	-2.516%	8	12,509	-97.548%
2025-09-08	7.9000	8.0500	7.9000	7.9500	-7.451%	17	12,511	-97.610%
2025-09-05	8.4800	9.0000	8.4000	8.5900	+8.734%	198	12,509	-97.788%
2025-09-04	8.1500	8.1500	7.8900	7.9000	-5.389%	39	12,429	-97.595%
2025-09-03	8.1000	8.3500	7.9500	8.3500	-0.239%	28	12,448	-97.725%
2025-09-02	8.8500	9.0200	8.3500	8.3700	+3.975%	76	12,438	-97.730%
2025-08-29	7.9000	8.2000	7.9000	8.0500	+10.274%	33	12,439	-97.640%
2025-08-28	7.0000	7.4500	7.0000	7.3000	-1.351%	238	12,439	-97.397%
2025-08-27	7.5200	7.5200	7.3300	7.4000	-2.632%	1,119	12,599	-97.432%
2025-08-26	7.8700	7.8700	7.6000	7.6000	+0.396%	7	11,773	-97.500%
2025-08-25	8.1000	8.1000	7.5500	7.5700	-5.375%	10	11,775	-97.490%
2025-08-22	8.6500	8.6500	8.0000	8.0000	-5.771%	12	11,781	-97.625%
2025-08-21	8.3000	8.4900	8.2500	8.4900	-1.850%	6	11,781	-97.762%
2025-08-20	8.9500	9.2000	8.6500	8.6500	+4.217%	20	11,777	-97.803%
2025-08-19	7.5200	8.3000	7.5200	8.3000	+12.772%	131	11,788	-97.711%
2025-08-18	7.5000	7.5000	7.3600	7.3600	-3.412%	6	11,856	-97.418%
2025-08-15	7.8000	7.9200	7.6200	7.6200	+2.282%	15	11,857	-97.507%
2025-08-14	7.6100	7.6100	7.2900	7.4500	-1.974%	125	11,867	-97.450%
2025-08-13	7.2600	7.7500	7.2600	7.6000	+3.401%	93	11,980	-97.500%
2025-08-12	7.5000	7.7000	7.2900	7.3500	-4.545%	35	11,969	-97.415%
2025-08-11	7.5700	7.7000	7.5700	7.7000	+3.774%	8	11,973	-97.532%
2025-08-08	7.6000	7.6000	7.4200	7.4200	-6.431%	15	11,965	-97.439%
2025-08-07	7.2500	7.9700	7.2500	7.9300	+2.059%	31	11,969	-97.604%
2025-08-06	8.0900	8.0900	7.7700	7.7700	-3.238%	20	11,995	-97.555%
2025-08-05	7.9300	8.1000	7.9300	8.0300	+3.479%	7	12,010	-97.634%
2025-08-04	7.9700	7.9700	7.7500	7.7600	-12.217%	52	12,012	-97.552%
2025-08-01	8.9000	8.9000	8.2500	8.8400	+13.625%	10	12,012	-97.851%
2025-07-31	7.2400	7.7800	7.2400	7.7800	+2.368%	24	12,010	-97.558%
2025-07-30	7.5900	7.6000	7.5900	7.6000	-2.564%	25	12,011	-97.500%
2025-07-29	7.4200	7.9500	7.4000	7.8000	+1.167%	25	12,021	-97.564%
2025-07-28	7.9500	7.9500	7.7000	7.7100	-5.399%	22	12,020	-97.536%
2025-07-25	8.3500	8.3500	8.1000	8.1500	-1.807%	10	12,017	-97.669%
2025-07-24	8.3200	8.3400	8.3000	8.3000	-5.682%	18	12,014	-97.711%
2025-07-23	9.3200	9.3200	8.8000	8.8000	-7.368%	7	12,032	-97.841%
2025-07-22	9.2900	10.1000	9.2900	9.5000	+4.972%	14	12,035	-98.000%
2025-07-21	9.0500	9.1000	9.0000	9.0500	-0.549%	76	12,028	-97.901%
2025-07-18	8.9500	9.2000	8.9500	9.1000	+0.775%	38	12,057	-97.912%
2025-07-17	9.1100	9.1500	8.9500	9.0300	-4.947%	163	12,056	-97.896%
2025-07-16	9.5500	9.5500	9.5000	9.5000	+0.636%	22	12,139	-98.000%
2025-07-15	9.5000	9.6000	9.1800	9.4400	-8.792%	48	12,149	-97.987%
2025-07-14	10.3400	10.8000	10.2800	10.3500	0.000%	85	12,144	-98.164%
2025-07-11	10.2000	10.3500	9.9500	10.3500	-1.709%	82	12,149	-98.164%
2025-07-10	10.5300	10.7500	10.5300	10.5300	-1.127%	17	12,122	-98.196%
2025-07-09	10.9800	10.9800	10.6100	10.6500	-5.919%	323	12,124	-98.216%
2025-07-08	11.4500	11.4500	11.2500	11.3200	-2.414%	518	12,263	-98.322%
2025-07-07	11.7400	11.7400	11.5200	11.6000	+0.694%	252	11,771	-98.362%
2025-07-03	11.4400	11.5200	11.4400	11.5200	-4.319%	82	11,898	-98.351%
2025-07-02	12.5700	12.5700	11.9500	12.0400	-5.346%	46	11,898	-98.422%
2025-07-01	12.5200	13.1500	12.4400	12.7200	+5.124%	24	11,899	-98.506%
2025-06-30	12.1500	12.4800	12.1000	12.1000	-4.272%	60	11,888	-98.430%
2025-06-27	12.3500	12.6400	12.2400	12.6400	+1.935%	81	11,909	-98.497%
2025-06-26	12.7200	12.8500	12.4000	12.4000	-4.173%	1,891	11,975	-98.468%
2025-06-25	13.4000	13.4000	12.9400	12.9400	-6.435%	163	10,890	-98.532%
2025-06-24	14.2200	14.2200	13.7500	13.8300	-7.243%	110	10,849	-98.626%
2025-06-23	15.7300	15.7300	14.8600	14.9100	-4.300%	132	10,931	-98.726%
2025-06-20	15.3300	16.1000	15.3300	15.5800	+0.841%	106	10,947	-98.780%
2025-06-18	15.5300	15.6500	15.3500	15.4500	-2.708%	23	10,946	-98.770%
2025-06-17	15.6600	15.8800	15.6600	15.8800	+1.795%	11	10,946	-98.804%
2025-06-16	15.8300	15.8300	15.3500	15.6000	-5.225%	30	10,936	-98.782%
2025-06-13	16.6400	16.8000	16.4600	16.4600	+3.522%	120	10,950	-98.846%
2025-06-12	16.1000	16.1000	15.8500	15.9000	+0.315%	98	10,965	-98.805%
2025-06-11	16.0500	16.0500	15.8500	15.8500	-2.761%	6	10,961	-98.801%
2025-06-10	16.3900	16.4100	16.3000	16.3000	-0.306%	18	10,957	-98.834%
2025-06-09	16.5000	16.6000	16.0000	16.3500	-2.388%	60	10,957	-98.838%
2025-06-06	16.6400	16.8000	16.6300	16.7500	-2.786%	80	10,955	-98.866%
2025-06-05	16.8500	17.2300	16.4200	17.2300	+1.953%	42	10,938	-98.897%
2025-06-04	16.8600	17.4500	16.8600	16.9000	+0.178%	1,080	10,756	-98.876%
2025-06-03	17.6300	17.7000	16.8700	16.8700	-6.537%	160	10,756	-98.874%
2025-06-02	18.3800	18.3800	17.8600	18.0500	-3.217%	30	10,780	-98.947%
2025-05-30	18.6500	18.6500	18.6500	18.6500	+5.666%	2	10,774	-98.981%
2025-05-29	16.8700	17.6500	16.6900	17.6500	-3.972%	170	10,773	-98.924%
2025-05-28	18.7700	18.9500	18.3200	18.3800	-3.365%	2,314	10,838	-98.966%
2025-05-27	19.1600	19.1600	19.0200	19.0200	-7.174%	186	10,501	-99.001%
2025-05-23	20.8500	20.8500	20.4000	20.4900	+1.185%	44	10,501	-99.073%
2025-05-22	20.2500	20.2500	20.2500	20.2500	-1.075%	101	10,501	-99.062%
2025-05-21	19.5000	20.9000	18.7000	20.4700	+3.961%	70	10,600	-99.072%
2025-05-20	19.7000	20.0500	19.5200	19.6900	+1.757%	177	10,617	-99.035%
2025-05-19	19.9200	19.9200	19.1400	19.3500	+1.203%	184	10,748	-99.018%
2025-05-16	18.9500	19.1500	18.7000	19.1200	-0.261%	106	10,879	-99.006%
2025-05-15	19.4000	19.4000	18.7500	19.1700	+0.736%	52	10,922	-99.009%
2025-05-14	19.4300	19.7500	18.9800	19.0300	-6.164%	93	10,919	-99.002%
2025-05-13	21.4000	21.4000	20.0000	20.2800	-9.867%	67	10,938	-99.063%
2025-05-12	23.0000	23.4500	22.5000	22.5000	-9.783%	17	10,940	-99.156%
2025-05-08	25.1400	25.1400	24.7500	24.9400	-2.311%	22	10,941	-99.238%
2025-05-07	26.4700	26.4700	25.0800	25.5300	-3.149%	4	10,925	-99.256%
2025-05-06	27.5200	27.5200	26.3600	26.3600	+0.919%	11	10,925	-99.279%
2025-05-05	26.5000	26.5000	26.1100	26.1200	-0.305%	41	10,934	-99.273%
2025-05-02	26.0000	26.5300	26.0000	26.2000	-1.578%	116	10,915	-99.275%
2025-05-01	26.7700	26.8500	26.6000	26.6200	-11.267%	19	10,968	-99.286%
2025-04-30	30.0000	30.0000	30.0000	30.0000	+6.838%	5	10,980	-99.367%
2025-04-29	28.1500	28.1500	28.0800	28.0800	+2.295%	8	10,985	-99.323%
2025-04-25	29.1500	29.1500	27.4500	27.4500	-6.949%	18	10,986	-99.308%
2025-04-24	30.1500	30.1600	29.5000	29.5000	-6.111%	41	10,982	-99.356%
2025-04-23	31.4200	31.4200	31.4200	31.4200	-8.901%	1	10,968	-99.395%
2025-04-22	34.0000	34.4900	33.9900	34.4900	-4.301%	56	10,969	-99.449%
2025-04-21	35.6000	36.0400	35.6000	36.0400	+8.228%	352	10,964	-99.473%
2025-04-17	33.3000	33.3000	33.3000	33.3000	+0.452%	20	10,918	-99.429%
2025-04-16	30.9000	33.7200	30.9000	33.1500	+17.637%	37	10,918	-99.427%
2025-04-15	28.1100	28.4000	28.1100	28.1800	-4.636%	20	10,881	-99.326%
2025-04-14	28.4900	29.5500	28.4900	29.5500	-0.605%	16	10,866	-99.357%
2025-04-11	30.4300	30.8900	29.7300	29.7300	-3.443%	524	10,860	-99.361%
2025-04-10	30.0700	32.1400	30.0500	30.7900	+10.557%	182	10,858	-99.383%
2025-04-09	35.3600	35.3600	27.8500	27.8500	-24.953%	25	11,038	-99.318%
2025-04-08	32.5000	37.8200	31.7000	37.1100	-3.359%	52	11,045	-99.488%