Dark

NVDA20261218P125
NVDA Dec 18 2026 125.00 Put (NVDA261218P00125000)
option OPRA

EOD

Sep 30, 2026

0.2400+4.348%(+0.0100)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2500	0.2800	0.2400	0.2400	+4.348%	33	18,912	0.000%
2026-09-29	0.2500	0.2900	0.2300	0.2300	-8.000%	28	18,884	+4.348%
2026-09-28	0.2500	0.2500	0.2400	0.2500	-10.714%	31	18,881	-4.000%
2026-09-25	0.2800	0.2800	0.2800	0.2800	-3.448%	30	18,861	-14.286%
2026-09-24	0.3000	0.3400	0.2800	0.2900	+3.571%	1,539	18,831	-17.241%
2026-09-23	0.2700	0.2900	0.2700	0.2800	-3.448%	8	19,185	-14.286%
2026-09-22	0.2800	0.2900	0.2800	0.2900	0.000%	310	19,181	-17.241%
2026-09-21	0.3100	0.3100	0.2900	0.2900	-23.684%	115	19,244	-17.241%
2026-09-18	0.3800	0.3800	0.3800	0.3800	+2.703%	1	19,295	-36.842%
2026-09-17	0.4000	0.4000	0.3600	0.3700	-13.953%	21	19,294	-35.135%
2026-09-16	0.4200	0.4300	0.4200	0.4300	-4.444%	14	19,313	-44.186%
2026-09-15	0.4600	0.4600	0.4300	0.4500	-8.163%	12	19,313	-46.667%
2026-09-14	0.5100	0.5100	0.4700	0.4900	+13.953%	67	19,325	-51.020%
2026-09-11	0.4200	0.4300	0.4100	0.4300	-8.511%	41	19,348	-44.186%
2026-09-10	0.4700	0.4800	0.4700	0.4700	0.000%	96	19,372	-48.936%
2026-09-09	0.4600	0.5000	0.4600	0.4700	+2.174%	604	19,304	-48.936%
2026-09-08	0.4500	0.4800	0.4500	0.4600	+2.222%	131	19,507	-47.826%
2026-09-04	0.4400	0.4600	0.4300	0.4500	+2.273%	1,040	18,615	-46.667%
2026-09-03	0.4400	0.4500	0.4400	0.4400	-8.333%	15	18,615	-45.455%
2026-09-02	0.4800	0.4800	0.4800	0.4800	-2.041%	2	18,604	-50.000%
2026-09-01	0.4900	0.4900	0.4600	0.4900	+4.255%	54	18,603	-51.020%
2026-08-31	0.4600	0.5000	0.4600	0.4700	-9.615%	21	18,601	-48.936%
2026-08-28	0.4700	0.5300	0.4600	0.5200	+8.333%	46	18,608	-53.846%
2026-08-27	0.5000	0.5000	0.4400	0.4800	-14.286%	72	18,600	-50.000%
2026-08-26	0.6500	0.6500	0.5600	0.5600	-11.111%	224	18,615	-57.143%
2026-08-25	0.6400	0.6400	0.6300	0.6300	-14.865%	22	18,652	-61.905%
2026-08-24	0.7600	0.8000	0.7200	0.7400	-1.333%	24	18,673	-67.568%
2026-08-21	0.7400	0.7700	0.7400	0.7500	0.000%	172	18,669	-68.000%
2026-08-20	0.7300	0.7500	0.7300	0.7500	+4.167%	45	18,764	-68.000%
2026-08-19	0.7100	0.7200	0.7100	0.7200	+1.408%	31	18,809	-66.667%
2026-08-18	0.6600	0.7100	0.6600	0.7100	+12.698%	71	18,810	-66.197%
2026-08-17	0.6000	0.6500	0.6000	0.6300	-5.970%	532	18,786	-61.905%
2026-08-14	0.6600	0.6800	0.6400	0.6700	-2.899%	661	18,443	-64.179%
2026-08-13	0.6900	0.7200	0.6600	0.6900	-6.757%	217	18,438	-65.217%
2026-08-12	0.7500	0.7500	0.7000	0.7400	-1.333%	838	18,495	-67.568%
2026-08-11	0.7600	0.7600	0.7500	0.7500	-6.250%	8	18,297	-68.000%
2026-08-10	0.8300	0.8300	0.8000	0.8000	-8.046%	2,452	19,457	-70.000%
2026-08-07	0.8700	0.8800	0.8700	0.8700	-3.333%	3	20,623	-72.414%
2026-08-06	0.9700	0.9700	0.9000	0.9000	-4.255%	20	20,625	-73.333%
2026-08-05	0.9300	1.0200	0.9300	0.9400	-15.315%	241	20,630	-74.468%
2026-08-04	1.2000	1.2000	1.0600	1.1100	-10.484%	2,146	20,714	-78.378%
2026-08-03	1.4500	1.4900	1.2400	1.2400	-15.068%	1,083	21,334	-80.645%
2026-07-31	1.5600	1.7000	1.4600	1.4600	-14.118%	537	20,469	-83.562%
2026-07-30	1.8500	1.8500	1.6600	1.7000	-10.526%	1,836	20,230	-85.882%
2026-07-29	1.9800	2.0400	1.8700	1.9000	+7.955%	19	19,684	-87.368%
2026-07-28	1.8900	1.8900	1.6700	1.7600	-2.762%	244	19,688	-86.364%
2026-07-27	1.5000	1.9600	1.5000	1.8100	+17.532%	269	19,681	-86.740%
2026-07-24	1.5600	1.5800	1.3000	1.5400	+2.667%	40	19,680	-84.416%
2026-07-23	1.4000	1.5900	1.4000	1.5000	+20.968%	627	19,671	-84.000%
2026-07-22	1.4300	1.4300	1.2400	1.2400	-13.287%	51	19,371	-80.645%
2026-07-21	1.5300	1.5300	1.4200	1.4300	-9.494%	111	19,368	-83.217%
2026-07-20	1.6300	1.6500	1.5100	1.5800	-9.195%	696	19,349	-84.810%
2026-07-17	1.6300	1.7700	1.6300	1.7400	+13.725%	213	19,124	-86.207%
2026-07-16	1.4900	1.5300	1.4500	1.5300	+8.511%	2,705	19,059	-84.314%
2026-07-15	1.3700	1.4500	1.3700	1.4100	+2.174%	130	19,331	-82.979%
2026-07-14	1.3800	1.3800	1.3800	1.3800	-14.286%	1	19,352	-82.609%
2026-07-13	1.4800	1.6200	1.4800	1.6100	+16.667%	15	19,352	-85.093%
2026-07-10	1.6100	1.6100	1.3800	1.3800	-13.208%	100	19,359	-82.609%
2026-07-09	1.8000	1.8000	1.5600	1.5900	-3.636%	24	19,371	-84.906%
2026-07-08	1.7900	1.7900	1.6500	1.6500	-6.780%	155	19,372	-85.455%
2026-07-07	2.0000	2.0000	1.7700	1.7700	-4.324%	5	19,425	-86.441%
2026-07-06	1.8500	1.8500	1.8500	1.8500	-9.756%	1	19,423	-87.027%
2026-07-02	1.9300	2.1000	1.9300	2.0500	+16.477%	14	19,417	-88.293%
2026-07-01	1.8400	1.8400	1.7400	1.7600	+1.149%	69	19,417	-86.364%
2026-06-30	1.7400	1.7400	1.7400	1.7400	-6.452%	5	19,414	-86.207%
2026-06-29	2.0800	2.0800	1.8500	1.8600	-2.105%	93	19,414	-87.097%
2026-06-26	2.2100	2.2300	1.8700	1.9000	-6.404%	45	19,412	-87.368%
2026-06-25	1.8700	2.2300	1.8700	2.0300	+3.571%	8	19,415	-88.177%
2026-06-24	1.7600	1.9600	1.7300	1.9600	+9.497%	147	19,416	-87.755%
2026-06-23	1.9600	2.0000	1.7900	1.7900	+13.291%	20	19,425	-86.592%
2026-06-22	1.5500	1.5800	1.5500	1.5800	-4.242%	9	19,424	-84.810%
2026-06-18	1.6000	1.6600	1.6000	1.6500	-15.816%	24	19,437	-85.455%
2026-06-17	1.7500	1.9600	1.6800	1.9600	+17.365%	65	19,437	-87.755%
2026-06-16	1.7500	1.7500	1.6700	1.6700	+2.454%	5	19,437	-85.629%
2026-06-15	1.7800	1.7800	1.6300	1.6300	-26.244%	17	19,440	-85.276%
2026-06-12	2.2700	2.2700	2.2100	2.2100	-5.957%	2	19,440	-89.140%
2026-06-11	2.4000	2.4800	2.3500	2.3500	-11.321%	5	19,440	-89.787%
2026-06-10	2.4000	2.6500	2.4000	2.6500	+8.163%	12	19,438	-90.943%
2026-06-09	2.2000	2.5700	2.2000	2.4500	+10.360%	50	19,428	-90.204%
2026-06-08	2.1300	2.2700	2.0700	2.2200	-6.329%	172	19,443	-89.189%
2026-06-05	2.0000	2.4200	2.0000	2.3700	+39.412%	243	19,424	-89.873%
2026-06-04	2.0200	2.0500	1.6800	1.7000	-13.706%	30	19,324	-85.882%
2026-06-03	1.9000	2.0000	1.9000	1.9700	+11.299%	58	19,328	-87.817%
2026-06-02	1.6500	1.8000	1.6500	1.7700	-19.545%	26	19,320	-86.441%
2026-05-29	1.9500	2.2000	1.9400	2.2000	+10.000%	43	19,321	-89.091%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-3.846%	4	19,321	-88.000%
2026-05-27	2.1500	2.3100	2.0800	2.0800	-2.804%	41	19,338	-88.462%
2026-05-26	2.0600	2.1400	2.0600	2.1400	+4.390%	51	19,340	-88.785%
2026-05-22	1.9600	2.0500	1.9600	2.0500	+1.990%	43	19,317	-88.293%
2026-05-21	1.8800	2.0300	1.8800	2.0100	+2.551%	38	19,303	-88.060%
2026-05-20	2.0400	2.0400	1.9600	1.9600	-9.677%	2	19,303	-87.755%
2026-05-19	2.3000	2.3000	2.1200	2.1700	-6.466%	41	19,261	-88.940%
2026-05-18	2.3000	2.3900	2.3000	2.3200	+0.433%	22	19,261	-89.655%
2026-05-15	2.3400	2.3400	2.3100	2.3100	+12.683%	2	19,261	-89.610%
2026-05-14	2.1100	2.1100	2.0400	2.0500	-5.530%	41	19,239	-88.293%
2026-05-13	2.2700	2.2700	2.1700	2.1700	-12.500%	4	19,244	-88.940%
2026-05-12	2.3000	2.5400	2.3000	2.4800	+5.983%	4,015	19,244	-90.323%
2026-05-11	2.4200	2.4200	2.3000	2.3400	-7.143%	71	19,244	-89.744%
2026-05-08	2.5300	2.5500	2.4600	2.5200	-4.183%	37	21,836	-90.476%
2026-05-07	2.7000	2.7800	2.6300	2.6300	-7.719%	429	21,826	-90.875%
2026-05-06	3.0400	3.0400	2.8500	2.8500	-13.636%	52	21,567	-91.579%
2026-05-05	3.2900	3.3000	3.1900	3.3000	+2.167%	1,013	21,537	-92.727%
2026-05-04	3.4000	3.5500	3.2300	3.2300	-7.714%	87	22,481	-92.570%
2026-05-01	3.5500	3.6500	3.4500	3.5000	+0.287%	19	22,418	-93.143%
2026-04-30	3.0500	3.5000	3.0500	3.4900	+12.581%	15	22,418	-93.123%
2026-04-29	2.9000	3.1000	2.8600	3.1000	+9.155%	86	22,417	-92.258%
2026-04-28	3.1900	3.1900	2.8400	2.8400	+5.185%	41	22,464	-91.549%
2026-04-27	3.0000	3.0800	2.7000	2.7000	-11.475%	199	22,463	-91.111%
2026-04-24	3.3000	3.3100	3.0100	3.0500	-11.594%	141	22,426	-92.131%
2026-04-23	3.3500	3.5500	3.2200	3.4500	+6.811%	126	22,432	-93.043%
2026-04-22	3.3800	3.3800	3.2300	3.2300	-3.293%	5	22,443	-92.570%
2026-04-21	3.3000	3.4200	3.3000	3.3400	+1.520%	18	22,451	-92.814%
2026-04-20	3.2900	3.3700	3.2800	3.2900	-0.303%	11	22,451	-92.705%
2026-04-17	3.1600	3.3800	3.1600	3.3000	-7.042%	120	22,451	-92.727%
2026-04-16	3.5500	3.5700	3.4400	3.5500	+3.801%	82	22,451	-93.239%
2026-04-15	3.4000	3.4800	3.3000	3.4200	-4.202%	44	22,470	-92.982%
2026-04-14	3.8000	3.8000	3.5500	3.5700	-13.976%	16	22,471	-93.277%
2026-04-13	4.1800	4.1800	4.1500	4.1500	-2.810%	3	22,476	-94.217%
2026-04-10	4.2300	4.2700	3.9900	4.2700	-4.688%	53	22,477	-94.379%
2026-04-09	4.7000	4.7000	4.4800	4.4800	-6.667%	16	22,496	-94.643%
2026-04-08	4.4500	4.8200	4.4500	4.8000	-18.367%	154	22,500	-95.000%
2026-04-07	5.9900	5.9900	5.7600	5.8800	+4.626%	4	22,544	-95.918%
2026-04-06	5.6800	5.7100	5.5600	5.6200	-5.863%	6,491	21,683	-95.730%
2026-04-02	5.9100	6.0000	5.9000	5.9700	-0.500%	6	17,706	-95.980%
2026-04-01	5.9500	6.0200	5.5000	6.0000	-2.439%	234	17,706	-96.000%
2026-03-31	6.8200	6.8200	6.1500	6.1500	-20.130%	24	17,668	-96.098%
2026-03-30	7.3800	7.8000	7.3800	7.7000	+0.130%	114	17,668	-96.883%
2026-03-27	7.3000	7.8500	7.3000	7.6900	+8.310%	42	17,669	-96.879%
2026-03-26	6.2500	7.1000	6.2500	7.1000	+20.339%	30	17,689	-96.620%
2026-03-25	5.8000	5.9000	5.6000	5.9000	-5.600%	18	17,684	-95.932%
2026-03-24	6.4500	6.4500	6.2500	6.2500	0.000%	8	17,694	-96.160%
2026-03-23	6.3000	6.5500	6.1500	6.2500	-13.194%	196	17,693	-96.160%
2026-03-20	6.6000	7.3000	6.5500	7.2000	+13.744%	26	17,655	-96.667%
2026-03-19	6.7300	6.9000	6.2500	6.3300	+2.097%	32	17,636	-96.209%
2026-03-18	6.0500	6.2000	5.9000	6.2000	+1.473%	25	17,621	-96.129%
2026-03-17	6.1000	6.1500	5.9800	6.1100	+6.261%	67	17,613	-96.072%
2026-03-16	6.3000	6.3000	5.7500	5.7500	-16.667%	9	17,556	-95.826%
2026-03-13	6.8300	7.0000	6.7600	6.9000	+1.620%	119	17,560	-96.522%
2026-03-12	6.5000	6.8000	6.5000	6.7900	+10.407%	205	17,521	-96.465%
2026-03-11	5.8700	6.1500	5.8700	6.1500	+1.485%	6	17,515	-96.098%
2026-03-10	5.9500	6.0600	5.9500	6.0600	-6.769%	4	17,513	-96.040%
2026-03-09	7.9500	7.9500	6.5000	6.5000	-14.474%	595	17,513	-96.308%
2026-03-06	6.8500	7.6000	6.8500	7.6000	+12.593%	9	17,664	-96.842%
2026-03-05	6.7500	6.7500	6.7500	6.7500	+1.964%	2	17,657	-96.444%
2026-03-04	6.4700	6.6200	6.4300	6.6200	-7.413%	7	17,659	-96.375%
2026-03-03	7.3500	7.3500	7.1500	7.1500	+6.716%	11	17,663	-96.643%
2026-03-02	7.2500	7.3100	6.7000	6.7000	-11.842%	31	17,656	-96.418%
2026-02-27	7.0500	7.6500	6.9100	7.6000	+14.286%	62	17,685	-96.842%
2026-02-26	5.9500	6.6500	5.9500	6.6500	+19.604%	2,138	17,644	-96.391%
2026-02-25	5.9000	5.9000	5.4000	5.5600	-8.852%	1,057	15,301	-95.683%
2026-02-24	6.4500	6.4600	6.1000	6.1000	-4.984%	11	15,301	-96.066%
2026-02-23	6.2500	6.5600	6.2500	6.4200	-2.727%	81	15,303	-96.262%
2026-02-20	6.6000	6.6000	6.6000	6.6000	-3.790%	2	15,305	-96.364%
2026-02-19	6.8500	6.8600	6.8500	6.8600	+2.388%	5	15,306	-96.501%
2026-02-18	6.6200	6.7000	6.3000	6.7000	-0.741%	212	15,306	-96.418%
2026-02-17	7.5000	7.8000	6.7500	6.7500	-8.784%	314	15,107	-96.444%
2026-02-13	7.0200	7.4600	6.9500	7.4000	+2.778%	79	14,738	-96.757%
2026-02-12	6.2000	7.2000	6.2000	7.2000	+15.756%	1,159	14,738	-96.667%
2026-02-11	6.2200	6.2500	6.2100	6.2200	-4.160%	522	13,771	-96.141%
2026-02-10	6.4500	6.5000	6.4500	6.4900	+4.173%	48	13,440	-96.302%
2026-02-09	6.7000	6.7000	6.2300	6.2300	-12.254%	63	13,453	-96.148%
2026-02-06	8.2000	8.2000	6.9600	7.1000	-18.578%	128	13,449	-96.620%
2026-02-05	8.5500	8.8000	8.0500	8.7200	+4.182%	192	13,422	-97.248%
2026-02-04	8.0000	8.3700	7.7000	8.3700	+6.353%	97	13,584	-97.133%
2026-02-03	7.5000	8.2000	7.5000	7.8700	+14.058%	41	13,604	-96.950%
2026-02-02	6.6700	6.9600	6.4400	6.9000	+6.977%	4,100	13,612	-96.522%
2026-01-30	6.3000	6.4500	6.3000	6.4500	+4.032%	27	15,881	-96.279%
2026-01-28	6.0500	6.2500	6.0500	6.2000	-1.899%	38	15,906	-96.129%
2026-01-27	6.6100	6.6100	6.2500	6.3200	-4.242%	19	15,871	-96.203%
2026-01-26	6.5800	6.6100	6.5800	6.6000	+0.917%	8	15,889	-96.364%
2026-01-23	6.4700	6.5400	6.4700	6.5400	-3.965%	4	15,884	-96.330%
2026-01-22	6.6700	6.8100	6.6000	6.8100	+1.642%	28	15,886	-96.476%
2026-01-21	7.0000	7.4000	6.7000	6.7000	-14.103%	52	15,898	-96.418%
2026-01-20	7.3100	7.8000	7.2500	7.8000	+20.930%	75	15,913	-96.923%
2026-01-16	6.3000	6.4500	6.3000	6.4500	+2.381%	7	15,878	-96.279%
2026-01-15	6.3400	6.4000	6.2200	6.3000	-8.960%	56	15,878	-96.190%
2026-01-14	7.3000	7.3000	6.9200	6.9200	+4.060%	151	15,830	-96.532%
2026-01-13	6.3000	6.6500	6.3000	6.6500	+2.308%	13	15,827	-96.391%
2026-01-12	6.7500	6.7500	6.4200	6.5000	-3.130%	42	15,817	-96.308%
2026-01-09	6.8500	6.8500	6.7100	6.7100	-5.493%	51	15,813	-96.423%
2026-01-08	6.7000	7.2700	6.7000	7.1000	+8.896%	27	15,813	-96.620%
2026-01-07	6.5000	6.7500	6.5000	6.5200	-4.818%	7	15,797	-96.319%
2026-01-06	6.6700	6.8500	6.5900	6.8500	-6.164%	25	15,799	-96.496%
2026-01-05	6.6500	7.3000	6.5500	7.3000	+4.286%	29	15,807	-96.712%
2026-01-02	6.6200	7.0100	6.6200	7.0000	-1.823%	13	15,784	-96.571%
2025-12-31	6.7200	7.1300	6.7200	7.1300	+3.785%	74	15,782	-96.634%
2025-12-30	6.8700	6.8700	6.8700	6.8700	-6.019%	5	15,782	-96.507%
2025-12-29	6.9500	7.3100	6.9500	7.3100	+9.595%	37	15,784	-96.717%
2025-12-26	6.4400	6.6700	6.4000	6.6700	-2.628%	16	15,789	-96.402%
2025-12-24	6.9000	7.0000	6.8500	6.8500	+0.735%	4	15,800	-96.496%
2025-12-23	6.9000	6.9000	6.6500	6.8000	-5.292%	12	15,800	-96.471%
2025-12-22	7.0700	7.2500	7.0700	7.1800	-4.901%	40	15,801	-96.657%
2025-12-19	7.9000	7.9000	7.4500	7.5500	-8.485%	37	15,814	-96.821%
2025-12-18	8.5900	8.5900	8.2500	8.2500	-7.615%	9	15,818	-97.091%
2025-12-17	8.6000	9.1300	8.6000	8.9300	+9.705%	30	15,812	-97.312%
2025-12-16	8.4700	8.4700	8.1400	8.1400	-1.928%	17	15,801	-97.052%
2025-12-15	8.4600	8.4600	8.3000	8.3000	-5.143%	2	15,797	-97.108%
2025-12-12	7.9000	8.7700	7.9000	8.7500	+3.550%	269	15,796	-97.257%
2025-12-11	8.8000	8.8500	8.4500	8.4500	+2.424%	28	15,602	-97.160%
2025-12-10	8.0100	8.2500	8.0100	8.2500	+3.125%	6	15,589	-97.091%
2025-12-09	8.0600	8.0700	7.8500	8.0000	+2.302%	40	15,585	-97.000%
2025-12-08	7.9500	7.9500	7.8200	7.8200	-2.615%	2	15,557	-96.931%
2025-12-05	8.0800	8.0800	8.0300	8.0300	-1.472%	2	15,558	-97.011%
2025-12-04	8.2000	8.2000	8.1100	8.1500	-1.570%	6	15,557	-97.055%
2025-12-03	8.2200	8.2800	8.2200	8.2800	+5.478%	2	15,556	-97.101%
2025-12-02	7.9200	7.9200	7.7200	7.8500	-6.213%	73	15,554	-96.943%
2025-12-01	8.7900	8.7900	8.3700	8.3700	-2.105%	3	15,613	-97.133%
2025-11-26	8.4500	8.5500	8.4500	8.5500	-7.065%	3	15,611	-97.193%
2025-11-25	10.1000	10.4500	9.1000	9.2000	+9.524%	238	15,611	-97.391%
2025-11-24	9.6000	9.6000	8.4000	8.4000	-1.754%	126	15,433	-97.143%
2025-11-21	9.5900	10.1300	8.4200	8.5500	-7.468%	6,849	15,432	-97.193%
2025-11-20	6.5000	9.3400	6.4900	9.2400	+18.159%	23	14,297	-97.403%
2025-11-19	7.7300	8.2500	7.5500	7.8200	-6.347%	12	14,302	-96.931%
2025-11-18	8.5500	8.5500	8.2800	8.3500	+3.086%	5	14,300	-97.126%
2025-11-17	8.1000	8.1000	8.1000	8.1000	+5.882%	10	14,298	-97.037%
2025-11-14	8.9000	8.9000	7.6500	7.6500	-8.053%	45	14,288	-96.863%
2025-11-13	8.1500	8.3200	8.1500	8.3200	+13.197%	3	14,277	-97.115%
2025-11-12	7.5700	7.5700	7.3500	7.3500	-0.271%	6	14,279	-96.735%
2025-11-11	7.3300	7.7000	7.3300	7.3700	+7.122%	7	14,277	-96.744%
2025-11-10	7.3700	7.4000	6.8800	6.8800	-21.907%	203	14,273	-96.512%
2025-11-07	8.8100	8.8100	8.8100	8.8100	+13.239%	6	14,325	-97.276%
2025-11-06	7.4500	8.2500	7.3700	7.7800	+15.602%	58	14,331	-96.915%
2025-11-05	6.7000	6.7300	6.6400	6.7300	-2.180%	6	14,351	-96.434%
2025-11-04	6.5500	6.8800	6.5500	6.8800	+12.052%	438	14,353	-96.512%
2025-11-03	6.1000	6.1400	5.8700	6.1400	-3.611%	81	13,991	-96.091%
2025-10-31	6.0100	6.4400	6.0100	6.3700	-3.485%	60	13,991	-96.232%
2025-10-30	6.3000	6.6800	6.0300	6.6000	+11.298%	3,093	13,987	-96.364%
2025-10-29	5.6700	6.2200	5.6100	5.9300	-5.873%	75	11,581	-95.953%
2025-10-28	6.7000	7.0400	6.2400	6.3000	-10.765%	205	11,573	-96.190%
2025-10-27	6.7100	7.1400	6.7100	7.0600	-2.755%	80	11,575	-96.601%
2025-10-24	7.5900	7.6800	7.1600	7.2600	-8.794%	119	11,575	-96.694%
2025-10-23	8.0400	8.0400	7.7800	7.9600	-2.570%	228	11,578	-96.985%
2025-10-22	7.9400	8.5500	7.9400	8.1700	+1.491%	80	11,563	-97.062%
2025-10-21	8.2800	8.4800	7.9700	8.0500	-0.862%	348	11,570	-97.019%
2025-10-20	8.0300	8.1300	7.8800	8.1200	-8.455%	156	11,586	-97.044%
2025-10-16	8.9700	9.4000	8.8700	8.8700	-4.418%	26	11,599	-97.294%
2025-10-15	9.2500	9.6000	9.2200	9.2800	+0.870%	133	11,603	-97.414%
2025-10-14	9.1800	9.2800	8.7300	9.2000	+12.195%	34	11,500	-97.391%
2025-10-13	8.3400	8.3400	8.2000	8.2000	-7.345%	103	11,496	-97.073%
2025-10-10	8.5000	8.8500	8.2000	8.8500	+18.000%	8	11,396	-97.288%
2025-10-09	7.4800	7.5300	7.3300	7.5000	-3.226%	11	11,398	-96.800%
2025-10-08	7.5600	7.7500	7.5600	7.7500	-3.727%	25	11,400	-96.903%
2025-10-07	7.9200	8.0500	7.7500	8.0500	-2.660%	96	11,333	-97.019%
2025-10-06	8.0800	8.3300	8.0300	8.2700	+6.986%	44	11,333	-97.098%
2025-10-03	7.4700	7.8300	7.3600	7.7300	+1.311%	158	11,333	-96.895%
2025-10-02	7.5300	7.6300	7.4200	7.6300	-3.173%	135	11,348	-96.855%
2025-10-01	7.9800	8.0800	7.7700	7.8800	+1.416%	156	11,443	-96.954%
2025-09-30	8.0200	8.0700	7.6700	7.7700	-3.598%	104	11,518	-96.911%
2025-09-29	7.8800	8.1300	7.7200	8.0600	-4.389%	136	11,520	-97.022%
2025-09-26	8.5200	8.7800	8.4300	8.4300	-1.056%	30	11,523	-97.153%
2025-09-25	9.1500	9.1500	8.1900	8.5200	-1.275%	49	11,521	-97.183%
2025-09-24	8.4300	8.8200	8.3700	8.6300	+1.889%	23	11,523	-97.219%
2025-09-23	7.9800	8.5800	7.9800	8.4700	+11.447%	64	11,520	-97.166%
2025-09-22	8.3800	8.4200	7.4700	7.6000	-7.879%	105	11,514	-96.842%
2025-09-19	8.2900	8.2900	7.9500	8.2500	+0.365%	32	11,516	-97.091%
2025-09-18	8.1700	8.3500	8.1700	8.2200	-7.537%	6	11,521	-97.080%
2025-09-17	9.2500	9.2500	8.8000	8.8900	+3.977%	200	11,522	-97.300%
2025-09-16	8.3200	8.5700	8.2300	8.5500	+5.556%	188	11,666	-97.193%
2025-09-15	7.9500	8.2200	7.9500	8.1000	+2.273%	58	11,797	-97.037%
2025-09-12	8.0300	8.1300	7.8800	7.9200	-2.101%	99	11,803	-96.970%
2025-09-11	8.0000	8.1800	7.9300	8.0900	-4.486%	59	11,817	-97.033%
2025-09-10	7.9300	8.5400	7.9300	8.4700	-5.574%	25	11,819	-97.166%
2025-09-09	9.4300	9.4300	8.9700	8.9700	-4.064%	124	11,836	-97.324%
2025-09-08	9.5500	9.5500	9.1500	9.3500	-4.980%	29	11,833	-97.433%
2025-09-05	9.9200	10.2500	9.5500	9.8400	+6.957%	183	11,833	-97.561%
2025-09-04	9.1300	9.2300	9.1300	9.2000	-3.158%	171	11,706	-97.391%
2025-09-03	9.2100	9.5500	9.2000	9.5000	-0.315%	1,418	11,656	-97.474%
2025-09-02	9.9700	9.9700	9.5200	9.5300	+3.587%	64	11,794	-97.482%
2025-08-29	9.2600	9.2600	8.9800	9.2000	+9.524%	218	11,612	-97.391%
2025-08-28	8.4300	8.7100	8.3400	8.4000	-0.826%	14	11,612	-97.143%
2025-08-27	8.6000	8.6000	8.4500	8.4700	-2.081%	38	11,607	-97.166%
2025-08-26	8.8000	8.8500	8.6500	8.6500	-1.368%	29	11,631	-97.225%
2025-08-25	9.0500	9.0500	8.6500	8.7700	-5.292%	208	11,649	-97.263%
2025-08-22	9.2600	9.2600	9.2600	9.2600	-4.438%	2	11,659	-97.408%
2025-08-21	9.6900	9.6900	9.6900	9.6900	-5.371%	30	11,659	-97.523%
2025-08-20	10.2400	10.2500	10.2200	10.2400	+9.871%	64	11,629	-97.656%
2025-08-19	9.1000	9.3200	9.0500	9.3200	+9.390%	68	11,629	-97.425%
2025-08-18	8.5500	8.6000	8.5200	8.5200	-3.182%	18	11,607	-97.183%
2025-08-15	8.8000	8.8000	8.8000	8.8000	-1.124%	1	11,606	-97.273%
2025-08-13	8.3000	8.9000	8.3000	8.9000	+5.952%	28	11,607	-97.303%
2025-08-11	8.4000	8.4000	8.4000	8.4000	-2.778%	9	11,601	-97.143%
2025-08-08	8.5700	8.7000	8.5700	8.6400	-5.055%	3	11,594	-97.222%
2025-08-07	8.4500	9.1000	8.4500	9.1000	+2.825%	23	11,593	-97.363%
2025-08-06	9.1500	9.3000	8.8500	8.8500	-2.747%	5	11,616	-97.288%
2025-08-05	9.2000	9.2000	9.1000	9.1000	-10.345%	7	11,615	-97.363%
2025-08-01	9.9500	10.1500	9.5000	10.1500	+13.029%	14	11,613	-97.635%
2025-07-31	8.2000	9.1000	8.2000	8.9800	+2.278%	42	11,611	-97.327%
2025-07-30	8.7500	8.7800	8.7500	8.7800	-3.516%	2	11,576	-97.267%
2025-07-29	8.5000	9.1000	8.4600	9.1000	+3.409%	16	11,578	-97.363%
2025-07-28	8.9100	8.9100	8.7500	8.8000	-4.452%	11	11,580	-97.273%
2025-07-25	9.5700	9.5700	9.2100	9.2100	-3.053%	4	11,589	-97.394%
2025-07-24	9.6200	9.6200	9.5000	9.5000	-6.404%	9	11,588	-97.474%
2025-07-23	10.3500	10.3500	10.1500	10.1500	-3.700%	16	11,586	-97.635%
2025-07-22	10.5400	10.5400	10.5400	10.5400	+2.430%	5	11,598	-97.723%
2025-07-21	10.2600	10.2900	10.2600	10.2900	-0.580%	6	11,593	-97.668%
2025-07-18	10.3300	10.3500	10.3300	10.3500	+0.485%	7	11,597	-97.681%
2025-07-17	10.4000	10.4000	10.2000	10.3000	-4.275%	8	11,604	-97.670%
2025-07-16	10.7600	10.7600	10.7600	10.7600	+0.093%	2	11,599	-97.770%
2025-07-15	10.6500	10.7500	10.4000	10.7500	-8.198%	32	11,601	-97.767%
2025-07-14	12.1300	12.1300	11.7100	11.7100	+0.861%	18	11,590	-97.950%
2025-07-11	11.6400	11.6400	11.3200	11.6100	-3.811%	14	11,582	-97.933%
2025-07-10	12.0500	12.2500	12.0500	12.0700	-0.413%	328	11,581	-98.012%
2025-07-09	12.0800	12.2500	12.0800	12.1200	-5.238%	17	11,566	-98.020%
2025-07-08	12.9000	12.9000	12.7900	12.7900	-1.992%	31	11,563	-98.124%
2025-07-03	12.9300	13.0500	12.9300	13.0500	-4.044%	3	11,567	-98.161%
2025-07-02	13.7000	13.7200	13.5000	13.6000	-6.207%	15	11,567	-98.235%
2025-07-01	13.9500	14.7200	13.9500	14.5000	+6.227%	8	11,761	-98.345%
2025-06-30	13.9000	13.9000	13.6500	13.6500	-2.151%	105	11,759	-98.242%
2025-06-27	13.8000	14.0300	13.8000	13.9500	-2.242%	84	11,661	-98.280%
2025-06-26	14.3000	14.3000	14.0000	14.2700	-3.254%	15	11,595	-98.318%
2025-06-25	15.0000	15.0000	14.7000	14.7500	-5.145%	41	11,588	-98.373%
2025-06-24	15.6800	15.9900	15.5500	15.5500	-8.097%	47	11,617	-98.457%
2025-06-23	17.0200	17.0200	16.7700	16.9200	-4.407%	78	11,634	-98.582%
2025-06-20	17.3000	17.8400	17.3000	17.7000	+0.283%	24	11,626	-98.644%
2025-06-16	17.9500	17.9500	17.3500	17.6500	-3.128%	107	11,627	-98.640%
2025-06-13	18.6400	18.6400	18.2200	18.2200	+1.788%	24	11,726	-98.683%
2025-06-12	17.9100	17.9900	17.9000	17.9000	-2.717%	5	11,715	-98.659%
2025-06-11	17.9200	18.4900	17.8500	18.4000	+2.052%	120	11,715	-98.696%
2025-06-10	18.5500	18.5500	18.0300	18.0300	-1.744%	113	11,825	-98.669%
2025-06-09	18.2800	18.7100	18.2800	18.3500	-1.609%	6	11,728	-98.692%
2025-06-06	18.9000	18.9000	18.6200	18.6500	-4.847%	14	11,728	-98.713%
2025-06-05	18.9000	19.6000	18.2900	19.6000	+3.158%	20	11,727	-98.776%
2025-06-04	19.5800	19.5900	19.0000	19.0000	-0.628%	30	11,747	-98.737%
2025-06-03	19.9100	19.9100	18.9000	19.1200	-5.112%	97	11,747	-98.745%
2025-06-02	20.1500	20.1500	20.0900	20.1500	-3.773%	26	11,765	-98.809%
2025-05-30	20.3000	21.2800	20.3000	20.9400	+4.805%	148	11,764	-98.854%
2025-05-29	19.1000	19.9800	18.8500	19.9800	-3.198%	100	11,739	-98.799%
2025-05-28	21.2500	21.2500	20.6000	20.6400	-3.326%	34	11,762	-98.837%
2025-05-27	21.4000	21.4600	21.3200	21.3500	-4.942%	14	11,770	-98.876%
2025-05-22	22.9500	22.9500	22.4600	22.4600	-0.399%	2	11,774	-98.931%
2025-05-21	21.8700	22.5500	21.0500	22.5500	+2.827%	15	11,775	-98.936%
2025-05-20	22.2000	22.2300	21.9300	21.9300	+1.953%	17	11,779	-98.906%
2025-05-19	22.2900	22.3000	21.4700	21.5100	+1.702%	30	11,767	-98.884%
2025-05-16	21.3000	21.5000	21.0000	21.1500	0.000%	40	11,771	-98.865%
2025-05-15	21.7700	22.0000	21.0400	21.1500	-0.424%	47	11,778	-98.865%
2025-05-14	21.7900	22.1000	21.2400	21.2400	-5.390%	52	11,785	-98.870%
2025-05-13	23.9400	23.9400	22.4500	22.4500	-11.195%	1,088	11,764	-98.931%
2025-05-12	25.9400	25.9400	25.2400	25.2800	-10.986%	25	11,308	-99.051%
2025-05-09	28.4000	28.4000	28.4000	28.4000	+2.899%	10	11,290	-99.155%
2025-05-08	27.9500	27.9500	27.5000	27.6000	-7.538%	3	11,295	-99.130%
2025-05-06	29.8500	29.8500	29.8500	29.8500	+2.683%	20	11,297	-99.196%
2025-05-05	29.5100	29.5100	29.0700	29.0700	+0.415%	3	11,297	-99.174%
2025-05-02	29.0000	29.0000	28.9500	28.9500	-2.030%	30	11,296	-99.171%
2025-05-01	29.5500	29.5500	29.5500	29.5500	-5.742%	1	11,281	-99.188%
2025-04-29	31.3500	31.3500	31.3500	31.3500	-3.538%	2	11,282	-99.234%
2025-04-28	32.1200	32.5000	32.1200	32.5000	+5.451%	6	11,282	-99.262%
2025-04-25	31.4300	31.4300	30.3600	30.8200	-6.606%	20	11,283	-99.221%
2025-04-24	32.7000	33.0000	32.7000	33.0000	-5.660%	12	11,279	-99.273%
2025-04-23	34.9800	34.9800	34.9800	34.9800	-9.378%	3	11,290	-99.314%
2025-04-21	39.3000	39.5500	38.6000	38.6000	+4.043%	317	11,290	-99.378%
2025-04-17	37.1000	37.1000	37.1000	37.1000	+1.644%	1	11,409	-99.353%
2025-04-16	34.3000	36.5000	34.3000	36.5000	+16.987%	8	11,409	-99.342%
2025-04-15	31.1500	31.3500	30.7500	31.2000	-8.451%	101	11,410	-99.231%
2025-04-11	33.9700	34.0800	33.9700	34.0800	-1.560%	500	11,410	-99.296%
2025-04-10	35.3000	35.3000	34.6000	34.6200	+12.953%	9	11,280	-99.307%
2025-04-09	32.8000	32.8000	30.5500	30.6500	-21.410%	362	11,272	-99.217%
2025-04-08	39.0000	39.0000	39.0000	39.0000	-5.340%	1	10,916	-99.385%
2025-04-07	45.9000	46.6500	40.8500	41.2000	+0.146%	53	10,916	-99.417%
2025-04-04	39.9600	41.7500	39.9600	41.1400	+12.712%	92	10,892	-99.417%
2025-04-03	35.9500	36.5000	35.1000	36.5000	+13.707%	88	10,893	-99.342%
2025-04-02	33.2200	33.2300	31.7500	32.1000	-5.030%	685	10,854	-99.252%
2025-04-01	33.8000	33.8000	33.8000	33.8000	0.000%	1	10,825	-99.290%
2025-03-31	35.9300	35.9900	33.8000	33.8000	+1.961%	41	10,826	-99.290%
2025-03-28	33.1000	33.1500	33.1000	33.1500	+7.282%	90	10,834	-99.276%
2025-03-26	30.6500	31.1500	30.3500	30.9000	+8.573%	28	10,839	-99.223%
2025-03-25	28.7000	28.7000	28.4600	28.4600	+2.080%	2	10,827	-99.157%
2025-03-24	28.6500	28.6500	27.8000	27.8800	-7.437%	14	10,826	-99.139%
2025-03-21	30.1200	30.1200	30.1200	30.1200	+3.328%	30	10,822	-99.203%
2025-03-20	29.1500	29.1500	29.1500	29.1500	-2.801%	5	10,822	-99.177%
2025-03-19	30.9100	30.9100	29.9900	29.9900	-3.070%	4	10,817	-99.200%