Dark

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

EOD

Aug 14, 2026

0.5800-1.695%(-0.0100)330

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5800	0.5900	0.5600	0.5800	-1.695%	330	20,641	0.000%
2026-08-13	0.6300	0.6300	0.5800	0.5900	-9.231%	187	20,912	-1.695%
2026-08-12	0.6000	0.6600	0.6000	0.6500	-4.412%	912	21,060	-10.769%
2026-08-11	0.6900	0.6900	0.6400	0.6800	-4.225%	1,462	20,838	-14.706%
2026-08-10	0.6900	0.7300	0.6800	0.7100	-5.333%	121	19,581	-18.310%
2026-08-07	0.7500	0.7600	0.7200	0.7500	-9.639%	126	19,592	-22.667%
2026-08-06	0.7200	0.8500	0.7200	0.8300	+5.063%	96	19,647	-30.120%
2026-08-05	0.8200	0.9300	0.7900	0.7900	-15.054%	851	19,711	-26.582%
2026-08-04	0.9700	1.0200	0.9200	0.9300	-12.264%	319	20,079	-37.634%
2026-08-03	1.3000	1.3000	1.0500	1.0600	-13.115%	710	20,055	-45.283%
2026-07-31	1.3000	1.4400	1.2200	1.2200	-14.085%	2,112	19,910	-52.459%
2026-07-30	1.5400	1.5400	1.4100	1.4200	-7.792%	580	18,861	-59.155%
2026-07-29	1.5400	1.6600	1.5300	1.5400	+10.000%	235	18,945	-62.338%
2026-07-28	1.5800	1.6100	1.3700	1.4000	-6.667%	198	18,901	-58.571%
2026-07-27	1.2100	1.6300	1.2100	1.5000	+16.279%	169	18,906	-61.333%
2026-07-24	1.3000	1.3600	1.1300	1.2900	-1.527%	1,135	18,903	-55.039%
2026-07-23	1.2000	1.3100	1.1500	1.3100	+13.913%	254	18,905	-55.725%
2026-07-22	1.1000	1.1500	1.0400	1.1500	-4.167%	200	18,888	-49.565%
2026-07-21	1.2400	1.2400	1.1500	1.2000	-9.091%	459	18,886	-51.667%
2026-07-20	1.3200	1.3400	1.2500	1.3200	-8.966%	604	18,962	-56.061%
2026-07-17	1.4000	1.4800	1.3300	1.4500	+16.935%	962	18,968	-60.000%
2026-07-16	1.1900	1.2700	1.1900	1.2400	+5.085%	146	18,185	-53.226%
2026-07-15	1.1200	1.2100	1.1200	1.1800	+2.609%	164	18,197	-50.847%
2026-07-14	1.2900	1.3100	1.1300	1.1500	-12.214%	78	18,224	-49.565%
2026-07-13	1.1900	1.3100	1.1900	1.3100	+12.931%	42	18,191	-55.725%
2026-07-10	1.2600	1.2600	1.1300	1.1600	-10.078%	171	18,187	-50.000%
2026-07-09	1.4000	1.4500	1.2900	1.2900	-1.527%	345	18,174	-55.039%
2026-07-08	1.4500	1.4900	1.3100	1.3100	-13.816%	41	18,377	-55.725%
2026-07-07	1.6000	1.6400	1.4500	1.5200	+6.294%	94	18,374	-61.842%
2026-07-06	1.4700	1.4700	1.4200	1.4300	-14.881%	17	18,365	-59.441%
2026-07-02	1.4400	1.7200	1.4100	1.6800	+15.862%	368	18,453	-65.476%
2026-07-01	1.5000	1.6200	1.4500	1.4500	+5.072%	81	18,453	-60.000%
2026-06-30	1.4000	1.4000	1.3300	1.3800	-9.804%	462	18,402	-57.971%
2026-06-29	1.5000	1.6500	1.4500	1.5300	-0.649%	329	18,289	-62.092%
2026-06-26	1.8000	1.8000	1.5200	1.5400	-7.229%	123	18,242	-62.338%
2026-06-25	1.4500	1.8300	1.4500	1.6600	+6.410%	23	18,158	-65.060%
2026-06-24	1.4500	1.5700	1.4000	1.5600	+6.849%	69	18,156	-62.821%
2026-06-23	1.5900	1.6400	1.4600	1.4600	+8.148%	89	18,134	-60.274%
2026-06-22	1.3100	1.3600	1.2300	1.3500	0.000%	270	18,124	-57.037%
2026-06-18	1.3900	1.3900	1.3200	1.3500	0.000%	92	18,053	-57.037%
2026-06-17	1.3800	1.4500	1.3500	1.3500	+0.746%	32	18,053	-57.037%
2026-06-16	1.4000	1.4000	1.3400	1.3400	-0.741%	36	18,053	-56.716%
2026-06-15	1.4400	1.4400	1.3300	1.3500	-24.581%	69	18,132	-57.037%
2026-06-12	1.8500	1.9000	1.7900	1.7900	-6.283%	166	18,132	-67.598%
2026-06-11	2.1100	2.1300	1.9000	1.9100	-13.182%	652	18,132	-69.634%
2026-06-10	1.9100	2.2000	1.9100	2.2000	+15.789%	6	17,926	-73.636%
2026-06-09	1.7400	2.1800	1.7400	1.9000	+8.571%	13	17,925	-69.474%
2026-06-08	1.7500	1.8600	1.7500	1.7500	-12.935%	41	17,914	-66.857%
2026-06-05	1.6900	2.0800	1.5500	2.0100	+38.621%	270	17,905	-71.144%
2026-06-04	1.6700	1.7200	1.4100	1.4500	-11.585%	772	17,872	-60.000%
2026-06-03	1.5600	1.7200	1.5200	1.6400	+7.190%	631	17,585	-64.634%
2026-06-02	1.4000	1.5600	1.4000	1.5300	+6.250%	672	17,275	-62.092%
2026-06-01	1.7000	1.7000	1.4400	1.4400	-20.000%	156	17,063	-59.722%
2026-05-29	1.7000	1.8000	1.6300	1.8000	+5.882%	120	17,146	-67.778%
2026-05-28	1.7000	1.7000	1.6700	1.7000	-1.163%	25	17,081	-65.882%
2026-05-27	1.8100	1.9000	1.7100	1.7200	-8.511%	62	17,096	-66.279%
2026-05-26	1.7000	1.8800	1.7000	1.8800	+9.302%	6	17,139	-69.149%
2026-05-22	1.7000	1.7200	1.6400	1.7200	+3.614%	12	17,139	-66.279%
2026-05-21	1.7300	1.7400	1.5800	1.6600	-0.599%	56	17,137	-65.060%
2026-05-20	1.7900	1.7900	1.6000	1.6700	-9.239%	47	17,137	-65.269%
2026-05-19	1.9600	1.9600	1.7900	1.8400	-6.599%	106	17,094	-68.478%
2026-05-18	2.0600	2.0600	1.9600	1.9700	0.000%	105	17,094	-70.558%
2026-05-15	2.0200	2.0200	1.9700	1.9700	+11.299%	5	17,094	-70.558%
2026-05-14	1.7900	1.8300	1.7600	1.7700	-3.804%	150	17,093	-67.232%
2026-05-13	1.9100	1.9700	1.8400	1.8400	-8.911%	32	17,170	-68.478%
2026-05-12	1.9500	2.1700	1.9500	2.0200	-1.942%	20	17,170	-71.287%
2026-05-11	2.0500	2.0600	1.9700	2.0600	-3.286%	125	17,170	-71.845%
2026-05-08	2.1800	2.1800	2.1000	2.1300	-5.333%	43	17,060	-72.770%
2026-05-07	2.3800	2.4600	2.2500	2.2500	-7.025%	187	17,045	-74.222%
2026-05-06	2.6100	2.6300	2.4000	2.4200	-12.000%	345	16,914	-76.033%
2026-05-05	2.6200	2.8200	2.5700	2.7500	+2.612%	1,909	16,867	-78.909%
2026-05-04	2.8400	3.0700	2.6800	2.6800	-8.532%	2,328	16,893	-78.358%
2026-05-01	2.9000	3.1000	2.9000	2.9300	+1.736%	220	16,738	-80.205%
2026-04-30	2.5300	3.0500	2.5200	2.8800	+11.197%	586	16,738	-79.861%
2026-04-29	2.5000	2.6400	2.4800	2.5900	+6.584%	16	17,231	-77.606%
2026-04-28	2.6100	2.6800	2.4300	2.4300	+2.532%	239	17,228	-76.132%
2026-04-27	2.6800	2.6800	2.3000	2.3700	-9.886%	185	17,237	-75.527%
2026-04-24	2.8300	2.8300	2.6000	2.6300	-12.040%	25	17,243	-77.947%
2026-04-23	2.7700	2.9900	2.7700	2.9900	+8.727%	108	17,229	-80.602%
2026-04-22	2.8000	2.8000	2.7300	2.7500	-3.846%	88	17,330	-78.909%
2026-04-21	2.7700	2.8700	2.7700	2.8600	+2.509%	69	17,239	-79.720%
2026-04-20	2.8600	2.8600	2.7900	2.7900	+1.825%	10	17,239	-79.211%
2026-04-17	2.6900	2.8700	2.6900	2.7400	-7.744%	143	17,231	-78.832%
2026-04-16	3.1000	3.1000	2.9700	2.9700	+1.365%	17	17,195	-80.471%
2026-04-15	2.9100	3.0000	2.7700	2.9300	-2.980%	119	17,203	-80.205%
2026-04-14	3.2600	3.2600	3.0200	3.0200	-12.464%	127	17,159	-80.795%
2026-04-13	3.9000	3.9000	3.4500	3.4500	-1.429%	126	17,203	-83.188%
2026-04-10	3.5500	3.8000	3.3500	3.5000	-6.667%	292	17,218	-83.429%
2026-04-09	3.9000	4.0000	3.7500	3.7500	-6.250%	92	17,324	-84.533%
2026-04-08	3.7000	4.0500	3.7000	4.0000	-14.894%	38	17,338	-85.500%
2026-04-07	5.0300	5.1500	4.7000	4.7000	-4.082%	31	17,342	-87.660%
2026-04-06	4.8500	4.9000	4.7200	4.9000	-1.408%	55	17,342	-88.163%
2026-04-02	5.5000	5.6500	4.9700	4.9700	-2.549%	126	17,316	-88.330%
2026-04-01	4.9500	5.2100	4.7100	5.1000	-2.111%	55	17,316	-88.627%
2026-03-31	6.1500	6.1500	5.2100	5.2100	-22.006%	3,058	17,306	-88.868%
2026-03-30	6.3500	6.8000	6.3300	6.6800	+0.906%	251	17,316	-91.317%
2026-03-27	6.3000	6.7700	6.2300	6.6200	+9.421%	1,222	17,376	-91.239%
2026-03-26	5.3100	6.0500	5.3100	6.0500	+20.278%	54	17,345	-90.413%
2026-03-25	4.9500	5.0400	4.8000	5.0300	-6.331%	142	17,344	-88.469%
2026-03-24	5.5000	5.5000	5.2500	5.3700	+1.705%	59	17,345	-89.199%
2026-03-23	5.3000	5.5400	5.2000	5.2800	-15.520%	21	17,354	-89.015%
2026-03-20	5.5800	6.2500	5.5800	6.2500	+14.260%	30	17,359	-90.720%
2026-03-19	5.7200	5.9500	5.3300	5.4700	+3.208%	37	17,360	-89.397%
2026-03-18	5.3000	5.3000	5.1000	5.3000	+1.923%	23	17,372	-89.057%
2026-03-17	5.0800	5.2000	5.0000	5.2000	-2.985%	6,879	17,376	-88.846%
2026-03-16	5.3100	5.3700	5.0300	5.3600	-10.667%	97	19,828	-89.179%
2026-03-13	5.4200	6.0000	5.4200	6.0000	+3.627%	61	19,834	-90.333%
2026-03-12	5.6000	5.8000	5.5500	5.7900	+9.245%	12	19,799	-89.983%
2026-03-11	5.0700	5.3000	5.0600	5.3000	-0.563%	61	19,797	-89.057%
2026-03-10	5.4500	5.4500	5.0500	5.3300	-4.821%	18	19,796	-89.118%
2026-03-09	6.8000	6.8000	5.5500	5.6000	-20.567%	30	19,799	-89.643%
2026-03-06	6.0500	7.0500	5.8000	7.0500	+21.552%	11	19,803	-91.773%
2026-03-05	5.7500	6.4200	5.7500	5.8000	+0.870%	26	19,802	-90.000%
2026-03-04	5.8400	5.8400	5.5500	5.7500	-5.428%	36	19,789	-89.913%
2026-03-03	6.3500	6.5500	6.0800	6.0800	+3.932%	97	19,786	-90.461%
2026-03-02	7.0000	7.0000	5.6200	5.8500	-12.687%	37	19,776	-90.085%
2026-02-27	6.0000	6.7000	5.8500	6.7000	+17.544%	157	19,769	-91.343%
2026-02-26	5.0000	5.7400	4.9700	5.7000	+19.748%	92	19,737	-89.825%
2026-02-25	5.0900	5.1000	4.6500	4.7600	-8.812%	186	19,694	-87.815%
2026-02-24	5.6000	5.7000	5.2200	5.2200	-5.091%	221	19,694	-88.889%
2026-02-23	5.3300	5.5000	5.3300	5.5000	-2.998%	29	19,737	-89.455%
2026-02-20	5.6700	5.6700	5.6700	5.6700	-2.241%	2	19,739	-89.771%
2026-02-19	5.8000	6.0000	5.6000	5.8000	+2.655%	13	19,738	-90.000%
2026-02-18	5.6000	5.7500	5.4000	5.6500	-2.586%	167	19,731	-89.735%
2026-02-17	6.4000	6.6100	5.8000	5.8000	-3.333%	192	19,680	-90.000%
2026-02-13	6.3100	6.7000	6.0000	6.0000	+1.523%	18	19,718	-90.333%
2026-02-12	5.3500	5.9100	5.3500	5.9100	+10.674%	6	19,718	-90.186%
2026-02-11	5.2700	5.4000	5.2000	5.3400	-4.301%	87	19,719	-89.139%
2026-02-10	5.6500	5.6500	5.5500	5.5800	-2.105%	18	19,772	-89.606%
2026-02-09	6.2500	6.2500	5.3500	5.7000	-5.941%	443	19,776	-89.825%
2026-02-06	6.6600	6.6600	5.9800	6.0600	-20.784%	15	19,960	-90.429%
2026-02-05	7.1400	7.6500	7.1400	7.6500	+9.286%	28	19,962	-92.418%
2026-02-04	6.8000	7.5500	6.7500	7.0000	+2.489%	302	19,964	-91.714%
2026-02-03	6.0100	7.0100	6.0100	6.8300	+16.752%	17	19,855	-91.508%
2026-02-02	5.7600	5.8500	5.4900	5.8500	+5.405%	64	19,852	-90.085%
2026-01-30	5.4100	5.7000	5.3800	5.5500	+1.277%	32	19,799	-89.550%
2026-01-29	5.2800	6.0500	5.2800	5.4800	+1.481%	146	19,807	-89.416%
2026-01-28	5.2200	5.4000	5.2200	5.4000	0.000%	22	19,908	-89.259%
2026-01-27	5.5500	5.5500	5.3500	5.4000	-3.915%	5	19,907	-89.259%
2026-01-26	5.6500	5.6500	5.6100	5.6200	+0.357%	6	19,906	-89.680%
2026-01-23	5.6000	5.6500	5.5000	5.6000	-4.274%	120	19,909	-89.643%
2026-01-22	5.6600	5.8500	5.6000	5.8500	-0.171%	21	19,830	-90.085%
2026-01-21	6.4900	6.4900	5.7500	5.8600	-13.185%	33	19,832	-90.102%
2026-01-20	6.4000	6.7500	6.2500	6.7500	+21.622%	33	19,843	-91.407%
2026-01-16	5.5700	5.5700	5.5500	5.5500	0.000%	23	19,837	-89.550%
2026-01-15	5.4000	5.5500	5.3700	5.5500	-9.756%	32	19,837	-89.550%
2026-01-14	6.0500	6.1500	6.0500	6.1500	+6.957%	9	19,848	-90.569%
2026-01-13	5.7400	5.7500	5.4200	5.7500	+4.545%	36	19,848	-89.913%
2026-01-12	5.8000	5.8000	5.4900	5.5000	-5.983%	49	19,836	-89.455%
2026-01-09	6.0200	6.0200	5.8500	5.8500	-5.645%	178	19,875	-90.085%
2026-01-08	5.7500	6.2600	5.7500	6.2000	+11.311%	110	19,927	-90.645%
2026-01-07	5.5500	5.5700	5.5500	5.5700	-5.433%	5	19,908	-89.587%
2026-01-06	5.7900	5.8900	5.6500	5.8900	-3.125%	10	19,910	-90.153%
2026-01-05	5.6500	6.2500	5.6500	6.0800	+1.333%	52	19,911	-90.461%
2026-01-02	5.8100	6.2500	5.8100	6.0000	-4.000%	50	19,895	-90.333%
2025-12-31	6.0200	6.2500	6.0000	6.2500	+5.042%	34	19,872	-90.720%
2025-12-30	6.0400	6.0400	5.9500	5.9500	-0.502%	7	19,872	-90.252%
2025-12-29	5.9500	6.3000	5.9500	5.9800	+3.282%	23	19,873	-90.301%
2025-12-26	5.6000	5.7900	5.5400	5.7900	-1.026%	46	19,865	-89.983%
2025-12-24	6.0500	6.0500	5.8500	5.8500	+0.171%	32	19,887	-90.085%
2025-12-23	6.0500	6.1000	5.7500	5.8400	-5.041%	831	19,887	-90.068%
2025-12-22	6.1900	6.2000	6.1400	6.1500	-4.651%	450	19,977	-90.569%
2025-12-19	6.9000	6.9000	6.3500	6.4500	-9.790%	741	19,748	-91.008%
2025-12-18	7.0000	7.4500	6.9500	7.1500	-7.143%	175	19,857	-91.888%
2025-12-17	7.1000	7.8700	7.1000	7.7000	+6.648%	129	19,831	-92.468%
2025-12-16	7.2500	7.2500	7.0900	7.2200	+0.417%	1,071	19,816	-91.967%
2025-12-15	7.1000	7.2500	6.9800	7.1900	-4.388%	30	20,594	-91.933%
2025-12-12	7.2000	7.7000	7.1000	7.5200	+6.667%	13	20,606	-92.287%
2025-12-11	7.4500	7.6300	7.0400	7.0500	+2.920%	82	20,605	-91.773%
2025-12-10	6.8000	7.2000	6.7800	6.8500	-0.868%	137	20,621	-91.533%
2025-12-09	6.9500	6.9500	6.8000	6.9100	-0.576%	62	20,603	-91.606%
2025-12-08	6.7000	6.9500	6.6000	6.9500	-2.113%	29	20,582	-91.655%
2025-12-05	6.9900	7.1500	6.9900	7.1000	+0.709%	51	20,578	-91.831%
2025-12-04	7.2400	7.3700	7.0000	7.0500	-2.624%	14	20,539	-91.773%
2025-12-03	7.3500	7.3800	7.0600	7.2400	+1.972%	3,067	20,543	-91.989%
2025-12-02	6.6000	7.1000	6.6000	7.1000	-4.054%	59	17,706	-91.831%
2025-12-01	7.7000	7.7000	7.2100	7.4000	-2.632%	42	17,703	-92.162%
2025-11-28	7.5500	7.6300	7.5500	7.6000	+3.121%	30	17,723	-92.368%
2025-11-26	7.1500	7.5500	7.1500	7.3700	-7.875%	32	17,707	-92.130%
2025-11-25	8.2200	9.0000	7.9500	8.0000	+9.589%	125	17,707	-92.750%
2025-11-24	8.0500	8.2200	7.3000	7.3000	0.000%	55	17,663	-92.055%
2025-11-21	7.9700	9.0000	7.3000	7.3000	-8.750%	492	17,658	-92.055%
2025-11-20	5.6000	8.0000	5.6000	8.0000	+17.994%	553	17,306	-92.750%
2025-11-19	6.8500	7.1000	6.4700	6.7800	-8.993%	210	17,541	-91.445%
2025-11-18	7.3000	7.5500	7.2000	7.4500	+6.429%	81	17,555	-92.215%
2025-11-17	6.9300	7.1000	6.8000	7.0000	+5.263%	358	17,545	-91.714%
2025-11-14	7.7000	7.8000	6.5900	6.6500	-6.338%	59	17,440	-91.278%
2025-11-13	6.9300	7.2500	6.7000	7.1000	+10.938%	216	17,461	-91.831%
2025-11-12	6.5500	6.7500	6.4000	6.4000	-1.538%	133	17,484	-90.938%
2025-11-11	6.3700	6.7500	6.3700	6.5000	+9.983%	184	17,496	-91.077%
2025-11-10	6.1500	6.5400	5.9100	5.9100	-18.483%	115	17,537	-90.186%
2025-11-07	7.5100	8.0500	7.2500	7.2500	+2.113%	413	17,590	-92.000%
2025-11-06	6.2500	7.1000	6.2500	7.1000	+12.698%	2,275	17,325	-91.831%
2025-11-05	5.8500	6.3000	5.8000	6.3000	+2.941%	302	16,046	-90.794%
2025-11-04	5.7600	6.1200	5.7600	6.1200	+20.000%	26	16,030	-90.523%
2025-11-03	5.1700	5.2000	5.1000	5.1000	-9.735%	12	16,018	-88.627%
2025-10-31	5.4500	5.6500	5.4500	5.6500	-1.739%	8	16,018	-89.735%
2025-10-30	5.3000	5.7500	5.2000	5.7500	+10.577%	47	16,017	-89.913%
2025-10-29	4.9500	5.3500	4.8000	5.2000	-3.704%	217	16,025	-88.846%
2025-10-28	5.7900	5.8700	5.4000	5.4000	-11.330%	85	16,078	-89.259%
2025-10-27	6.0000	6.1100	5.8000	6.0900	-6.308%	192	16,105	-90.476%
2025-10-24	6.4000	6.5000	6.3700	6.5000	-5.386%	232	16,105	-91.077%
2025-10-23	7.0000	7.0000	6.7800	6.8700	-1.997%	139	16,249	-91.557%
2025-10-22	6.9500	7.0100	6.9500	7.0100	-0.567%	20	16,263	-91.726%
2025-10-21	7.2700	7.2700	6.9400	7.0500	+1.732%	29	16,243	-91.773%
2025-10-20	6.9300	6.9300	6.9300	6.9300	-7.600%	10	16,237	-91.631%
2025-10-17	7.6000	7.6000	7.4700	7.5000	-3.475%	47	16,247	-92.267%
2025-10-16	7.7500	8.2500	7.7500	7.7700	-7.168%	45	16,291	-92.535%
2025-10-15	7.9000	8.3700	7.9000	8.3700	+6.897%	16	16,284	-93.070%
2025-10-14	8.1000	8.2000	7.8300	7.8300	+8.750%	63	16,288	-92.593%
2025-10-13	7.2500	7.3500	7.1100	7.2000	-8.280%	18	16,342	-91.944%
2025-10-10	6.8500	7.8500	6.8500	7.8500	+17.164%	67	16,356	-92.611%
2025-10-09	6.5500	6.7000	6.3500	6.7000	-0.888%	56	16,356	-91.343%
2025-10-08	6.6400	6.7600	6.6000	6.7600	-3.290%	196	16,401	-91.420%
2025-10-07	6.8000	6.9900	6.7500	6.9900	-2.101%	52	16,511	-91.702%
2025-10-06	6.9500	7.1400	6.9500	7.1400	+6.567%	2	16,511	-91.877%
2025-10-03	6.5500	6.7000	6.5200	6.7000	+1.515%	57	16,487	-91.343%
2025-10-02	6.5800	6.6400	6.4000	6.6000	-5.036%	73	16,489	-91.212%
2025-10-01	6.8600	6.9500	6.8600	6.9500	+0.725%	8	16,545	-91.655%
2025-09-30	6.9000	6.9000	6.7000	6.9000	-1.709%	34	16,545	-91.594%
2025-09-29	6.7500	7.0500	6.7000	7.0200	-4.878%	124	16,566	-91.738%
2025-09-26	7.6000	7.6500	7.3500	7.3800	-3.529%	189	16,629	-92.141%
2025-09-25	7.9500	8.0000	7.1000	7.6500	+0.658%	55	16,801	-92.418%
2025-09-24	7.4000	7.6000	7.3000	7.6000	+3.121%	19	16,817	-92.368%
2025-09-23	6.7500	7.4100	6.7500	7.3700	+12.348%	91	16,821	-92.130%
2025-09-22	7.1500	7.2500	6.5100	6.5600	-6.286%	52	16,787	-91.159%
2025-09-19	6.9700	7.0700	6.9700	7.0000	-1.408%	13	16,825	-91.714%
2025-09-18	7.2900	7.2900	6.9600	7.1000	-5.960%	7,584	16,681	-91.831%
2025-09-17	7.8600	8.0500	7.5500	7.5500	+1.342%	384	12,298	-92.318%
2025-09-16	7.0500	7.4500	7.0500	7.4500	+6.125%	125	12,236	-92.215%
2025-09-15	7.1000	7.2000	6.9500	7.0200	+2.632%	61	12,283	-91.738%
2025-09-12	6.8400	6.8400	6.8400	6.8400	-2.286%	1	12,304	-91.520%
2025-09-11	6.9000	7.0500	6.8500	7.0000	-2.778%	132	12,303	-91.714%
2025-09-10	7.1000	7.2400	6.8000	7.2000	-7.097%	204	12,362	-91.944%
2025-09-09	8.1500	8.1500	7.7500	7.7500	-2.516%	8	12,509	-92.516%
2025-09-08	7.9000	8.0500	7.9000	7.9500	-7.451%	17	12,511	-92.704%
2025-09-05	8.4800	9.0000	8.4000	8.5900	+8.734%	198	12,509	-93.248%
2025-09-04	8.1500	8.1500	7.8900	7.9000	-5.389%	39	12,429	-92.658%
2025-09-03	8.1000	8.3500	7.9500	8.3500	-0.239%	28	12,448	-93.054%
2025-09-02	8.8500	9.0200	8.3500	8.3700	+3.975%	76	12,438	-93.070%
2025-08-29	7.9000	8.2000	7.9000	8.0500	+10.274%	33	12,439	-92.795%
2025-08-28	7.0000	7.4500	7.0000	7.3000	-1.351%	238	12,439	-92.055%
2025-08-27	7.5200	7.5200	7.3300	7.4000	-2.632%	1,119	12,599	-92.162%
2025-08-26	7.8700	7.8700	7.6000	7.6000	+0.396%	7	11,773	-92.368%
2025-08-25	8.1000	8.1000	7.5500	7.5700	-5.375%	10	11,775	-92.338%
2025-08-22	8.6500	8.6500	8.0000	8.0000	-5.771%	12	11,781	-92.750%
2025-08-21	8.3000	8.4900	8.2500	8.4900	-1.850%	6	11,781	-93.168%
2025-08-20	8.9500	9.2000	8.6500	8.6500	+4.217%	20	11,777	-93.295%
2025-08-19	7.5200	8.3000	7.5200	8.3000	+12.772%	131	11,788	-93.012%
2025-08-18	7.5000	7.5000	7.3600	7.3600	-3.412%	6	11,856	-92.120%
2025-08-15	7.8000	7.9200	7.6200	7.6200	+2.282%	15	11,857	-92.388%
2025-08-14	7.6100	7.6100	7.2900	7.4500	-1.974%	125	11,867	-92.215%
2025-08-13	7.2600	7.7500	7.2600	7.6000	+3.401%	93	11,980	-92.368%
2025-08-12	7.5000	7.7000	7.2900	7.3500	-4.545%	35	11,969	-92.109%
2025-08-11	7.5700	7.7000	7.5700	7.7000	+3.774%	8	11,973	-92.468%
2025-08-08	7.6000	7.6000	7.4200	7.4200	-6.431%	15	11,965	-92.183%
2025-08-07	7.2500	7.9700	7.2500	7.9300	+2.059%	31	11,969	-92.686%
2025-08-06	8.0900	8.0900	7.7700	7.7700	-3.238%	20	11,995	-92.535%
2025-08-05	7.9300	8.1000	7.9300	8.0300	+3.479%	7	12,010	-92.777%
2025-08-04	7.9700	7.9700	7.7500	7.7600	-12.217%	52	12,012	-92.526%
2025-08-01	8.9000	8.9000	8.2500	8.8400	+13.625%	10	12,012	-93.439%
2025-07-31	7.2400	7.7800	7.2400	7.7800	+2.368%	24	12,010	-92.545%
2025-07-30	7.5900	7.6000	7.5900	7.6000	-2.564%	25	12,011	-92.368%
2025-07-29	7.4200	7.9500	7.4000	7.8000	+1.167%	25	12,021	-92.564%
2025-07-28	7.9500	7.9500	7.7000	7.7100	-5.399%	22	12,020	-92.477%
2025-07-25	8.3500	8.3500	8.1000	8.1500	-1.807%	10	12,017	-92.883%
2025-07-24	8.3200	8.3400	8.3000	8.3000	-5.682%	18	12,014	-93.012%
2025-07-23	9.3200	9.3200	8.8000	8.8000	-7.368%	7	12,032	-93.409%
2025-07-22	9.2900	10.1000	9.2900	9.5000	+4.972%	14	12,035	-93.895%
2025-07-21	9.0500	9.1000	9.0000	9.0500	-0.549%	76	12,028	-93.591%
2025-07-18	8.9500	9.2000	8.9500	9.1000	+0.775%	38	12,057	-93.626%
2025-07-17	9.1100	9.1500	8.9500	9.0300	-4.947%	163	12,056	-93.577%
2025-07-16	9.5500	9.5500	9.5000	9.5000	+0.636%	22	12,139	-93.895%
2025-07-15	9.5000	9.6000	9.1800	9.4400	-8.792%	48	12,149	-93.856%
2025-07-14	10.3400	10.8000	10.2800	10.3500	0.000%	85	12,144	-94.396%
2025-07-11	10.2000	10.3500	9.9500	10.3500	-1.709%	82	12,149	-94.396%
2025-07-10	10.5300	10.7500	10.5300	10.5300	-1.127%	17	12,122	-94.492%
2025-07-09	10.9800	10.9800	10.6100	10.6500	-5.919%	323	12,124	-94.554%
2025-07-08	11.4500	11.4500	11.2500	11.3200	-2.414%	518	12,263	-94.876%
2025-07-07	11.7400	11.7400	11.5200	11.6000	+0.694%	252	11,771	-95.000%
2025-07-03	11.4400	11.5200	11.4400	11.5200	-4.319%	82	11,898	-94.965%
2025-07-02	12.5700	12.5700	11.9500	12.0400	-5.346%	46	11,898	-95.183%
2025-07-01	12.5200	13.1500	12.4400	12.7200	+5.124%	24	11,899	-95.440%
2025-06-30	12.1500	12.4800	12.1000	12.1000	-4.272%	60	11,888	-95.207%
2025-06-27	12.3500	12.6400	12.2400	12.6400	+1.935%	81	11,909	-95.411%
2025-06-26	12.7200	12.8500	12.4000	12.4000	-4.173%	1,891	11,975	-95.323%
2025-06-25	13.4000	13.4000	12.9400	12.9400	-6.435%	163	10,890	-95.518%
2025-06-24	14.2200	14.2200	13.7500	13.8300	-7.243%	110	10,849	-95.806%
2025-06-23	15.7300	15.7300	14.8600	14.9100	-4.300%	132	10,931	-96.110%
2025-06-20	15.3300	16.1000	15.3300	15.5800	+0.841%	106	10,947	-96.277%
2025-06-18	15.5300	15.6500	15.3500	15.4500	-2.708%	23	10,946	-96.246%
2025-06-17	15.6600	15.8800	15.6600	15.8800	+1.795%	11	10,946	-96.348%
2025-06-16	15.8300	15.8300	15.3500	15.6000	-5.225%	30	10,936	-96.282%
2025-06-13	16.6400	16.8000	16.4600	16.4600	+3.522%	120	10,950	-96.476%
2025-06-12	16.1000	16.1000	15.8500	15.9000	+0.315%	98	10,965	-96.352%
2025-06-11	16.0500	16.0500	15.8500	15.8500	-2.761%	6	10,961	-96.341%
2025-06-10	16.3900	16.4100	16.3000	16.3000	-0.306%	18	10,957	-96.442%
2025-06-09	16.5000	16.6000	16.0000	16.3500	-2.388%	60	10,957	-96.453%
2025-06-06	16.6400	16.8000	16.6300	16.7500	-2.786%	80	10,955	-96.537%
2025-06-05	16.8500	17.2300	16.4200	17.2300	+1.953%	42	10,938	-96.634%
2025-06-04	16.8600	17.4500	16.8600	16.9000	+0.178%	1,080	10,756	-96.568%
2025-06-03	17.6300	17.7000	16.8700	16.8700	-6.537%	160	10,756	-96.562%
2025-06-02	18.3800	18.3800	17.8600	18.0500	-3.217%	30	10,780	-96.787%
2025-05-30	18.6500	18.6500	18.6500	18.6500	+5.666%	2	10,774	-96.890%
2025-05-29	16.8700	17.6500	16.6900	17.6500	-3.972%	170	10,773	-96.714%
2025-05-28	18.7700	18.9500	18.3200	18.3800	-3.365%	2,314	10,838	-96.844%
2025-05-27	19.1600	19.1600	19.0200	19.0200	-7.174%	186	10,501	-96.951%
2025-05-23	20.8500	20.8500	20.4000	20.4900	+1.185%	44	10,501	-97.169%
2025-05-22	20.2500	20.2500	20.2500	20.2500	-1.075%	101	10,501	-97.136%
2025-05-21	19.5000	20.9000	18.7000	20.4700	+3.961%	70	10,600	-97.167%
2025-05-20	19.7000	20.0500	19.5200	19.6900	+1.757%	177	10,617	-97.054%
2025-05-19	19.9200	19.9200	19.1400	19.3500	+1.203%	184	10,748	-97.003%
2025-05-16	18.9500	19.1500	18.7000	19.1200	-0.261%	106	10,879	-96.967%
2025-05-15	19.4000	19.4000	18.7500	19.1700	+0.736%	52	10,922	-96.974%
2025-05-14	19.4300	19.7500	18.9800	19.0300	-6.164%	93	10,919	-96.952%
2025-05-13	21.4000	21.4000	20.0000	20.2800	-9.867%	67	10,938	-97.140%
2025-05-12	23.0000	23.4500	22.5000	22.5000	-9.783%	17	10,940	-97.422%
2025-05-08	25.1400	25.1400	24.7500	24.9400	-2.311%	22	10,941	-97.674%
2025-05-07	26.4700	26.4700	25.0800	25.5300	-3.149%	4	10,925	-97.728%
2025-05-06	27.5200	27.5200	26.3600	26.3600	+0.919%	11	10,925	-97.800%
2025-05-05	26.5000	26.5000	26.1100	26.1200	-0.305%	41	10,934	-97.779%
2025-05-02	26.0000	26.5300	26.0000	26.2000	-1.578%	116	10,915	-97.786%
2025-05-01	26.7700	26.8500	26.6000	26.6200	-11.267%	19	10,968	-97.821%
2025-04-30	30.0000	30.0000	30.0000	30.0000	+6.838%	5	10,980	-98.067%
2025-04-29	28.1500	28.1500	28.0800	28.0800	+2.295%	8	10,985	-97.934%
2025-04-25	29.1500	29.1500	27.4500	27.4500	-6.949%	18	10,986	-97.887%
2025-04-24	30.1500	30.1600	29.5000	29.5000	-6.111%	41	10,982	-98.034%
2025-04-23	31.4200	31.4200	31.4200	31.4200	-8.901%	1	10,968	-98.154%
2025-04-22	34.0000	34.4900	33.9900	34.4900	-4.301%	56	10,969	-98.318%
2025-04-21	35.6000	36.0400	35.6000	36.0400	+8.228%	352	10,964	-98.391%
2025-04-17	33.3000	33.3000	33.3000	33.3000	+0.452%	20	10,918	-98.258%
2025-04-16	30.9000	33.7200	30.9000	33.1500	+17.637%	37	10,918	-98.250%
2025-04-15	28.1100	28.4000	28.1100	28.1800	-4.636%	20	10,881	-97.942%
2025-04-14	28.4900	29.5500	28.4900	29.5500	-0.605%	16	10,866	-98.037%
2025-04-11	30.4300	30.8900	29.7300	29.7300	-3.443%	524	10,860	-98.049%
2025-04-10	30.0700	32.1400	30.0500	30.7900	+10.557%	182	10,858	-98.116%
2025-04-09	35.3600	35.3600	27.8500	27.8500	-24.953%	25	11,038	-97.917%
2025-04-08	32.5000	37.8200	31.7000	37.1100	-3.359%	52	11,045	-98.437%
2025-04-07	42.0700	42.2500	34.5700	38.4000	+1.453%	304	11,005	-98.490%
2025-04-04	35.1000	38.1100	35.1000	37.8500	+14.697%	960	11,015	-98.468%
2025-04-03	32.6000	33.2000	31.9500	33.0000	+12.054%	116	11,057	-98.242%
2025-04-01	30.7500	30.7500	29.4500	29.4500	-4.538%	10	11,006	-98.031%
2025-03-31	32.6000	32.6000	30.8500	30.8500	+2.152%	41	11,010	-98.120%
2025-03-28	28.9100	30.2000	28.8500	30.2000	+5.705%	14	11,032	-98.079%
2025-03-27	28.3500	28.8000	27.7800	28.5700	-0.105%	30	11,033	-97.970%
2025-03-26	26.2300	28.6000	26.2300	28.6000	+13.627%	20	11,005	-97.972%
2025-03-25	25.7500	25.7500	25.1500	25.1700	+0.479%	192	11,015	-97.696%
2025-03-24	26.1300	26.1300	25.0000	25.0500	-8.141%	27	10,920	-97.685%
2025-03-21	27.2700	27.2700	27.2700	27.2700	+1.868%	20	10,917	-97.873%
2025-03-20	26.7200	26.7700	26.2500	26.7700	+2.176%	60	10,907	-97.833%
2025-03-19	27.4500	27.6500	26.2000	26.2000	-6.927%	202	10,905	-97.786%
2025-03-18	28.1800	28.1800	27.8800	28.1500	+5.827%	3	10,928	-97.940%
2025-03-17	26.4000	27.4000	26.4000	26.6000	-0.709%	80	10,926	-97.820%
2025-03-14	27.2000	27.2100	26.5000	26.7900	-6.817%	3,148	10,921	-97.835%
2025-03-13	28.7500	28.7500	28.7500	28.7500	+1.304%	20	10,975	-97.983%
2025-03-12	28.6200	28.6200	28.2000	28.3800	-6.890%	64	10,975	-97.956%
2025-03-11	32.1000	33.0900	30.1200	30.4800	-5.605%	78	10,926	-98.097%
2025-03-10	32.4000	32.4000	32.0500	32.2900	+8.904%	92	10,891	-98.204%
2025-03-07	30.2500	32.0000	29.5500	29.6500	-4.076%	1,978	11,052	-98.044%
2025-03-06	29.9500	30.9100	29.9500	30.9100	+10.393%	5	10,555	-98.124%
2025-03-05	28.4000	28.4000	27.6500	28.0000	-1.995%	11	10,556	-97.929%
2025-03-04	29.7800	31.4100	27.8700	28.5700	-5.958%	29	10,551	-97.970%
2025-03-03	27.2400	30.3800	26.8600	30.3800	+14.426%	263	10,541	-98.091%
2025-02-28	27.3600	27.5400	25.7500	26.5500	+0.951%	746	10,568	-97.815%
2025-02-27	22.0900	26.3000	22.0900	26.3000	+13.754%	38	10,324	-97.795%
2025-02-26	23.4000	24.0500	22.7500	23.1200	-6.586%	30	10,333	-97.491%
2025-02-25	24.7000	25.0300	24.0000	24.7500	+7.609%	130	10,318	-97.657%
2025-02-24	21.6500	23.2000	21.6500	23.0000	+2.679%	195	10,202	-97.478%
2025-02-21	20.6400	22.4000	20.6400	22.4000	+8.056%	12	10,029	-97.411%
2025-02-20	20.8400	20.8400	20.7300	20.7300	-0.096%	4	10,028	-97.202%