Dark

NVDA20261218P130
NVDA Dec 18 2026 130.00 Put (NVDA261218P00130000)
option OPRA

EOD

Aug 14, 2026

0.8100+2.532%(+0.0200)239

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7400	0.8100	0.7400	0.8100	+2.532%	239	9,981	0.000%
2026-08-13	0.8200	0.8200	0.7900	0.7900	-7.059%	18	10,190	+2.532%
2026-08-12	0.8400	0.8800	0.8100	0.8500	-4.494%	246	10,188	-4.706%
2026-08-11	0.9100	0.9100	0.8900	0.8900	-11.000%	6	10,090	-8.989%
2026-08-10	0.9600	1.0000	0.9400	1.0000	+2.041%	340	10,090	-19.000%
2026-08-07	1.0400	1.0400	0.9800	0.9800	-14.035%	56	10,244	-17.347%
2026-08-06	1.0600	1.2800	1.0600	1.1400	+2.703%	1,169	10,253	-28.947%
2026-08-05	1.1400	1.2100	1.0900	1.1100	-13.281%	100	10,444	-27.027%
2026-08-04	1.3600	1.3800	1.2800	1.2800	-12.329%	232	10,479	-36.719%
2026-08-03	1.8900	1.8900	1.4600	1.4600	-23.158%	361	10,433	-44.521%
2026-07-31	1.8900	2.0800	1.8100	1.9000	-8.213%	369	10,243	-57.368%
2026-07-30	2.3500	2.3600	2.0700	2.0700	-17.200%	210	10,144	-60.870%
2026-07-29	2.1800	2.5100	2.1500	2.5000	+19.617%	251	10,156	-67.600%
2026-07-28	2.3500	2.3500	2.0200	2.0900	-3.687%	230	10,256	-61.244%
2026-07-27	2.0000	2.4100	1.9800	2.1700	+18.579%	3,127	10,245	-62.673%
2026-07-24	1.8600	1.8600	1.6000	1.8300	+0.549%	50	12,477	-55.738%
2026-07-23	1.7500	1.8200	1.7200	1.8200	+18.954%	22	12,471	-55.495%
2026-07-22	1.8000	1.8000	1.5100	1.5300	-10.000%	227	12,466	-47.059%
2026-07-21	1.8000	1.8900	1.6900	1.7000	-12.821%	244	12,501	-52.353%
2026-07-20	2.0100	2.0100	1.8400	1.9500	-7.143%	182	12,415	-58.462%
2026-07-17	1.9300	2.1800	1.9300	2.1000	+12.299%	80	12,348	-61.429%
2026-07-16	1.7300	1.8700	1.7300	1.8700	+10.000%	34	12,369	-56.684%
2026-07-15	1.7900	1.8200	1.7000	1.7000	+6.918%	22	12,361	-52.353%
2026-07-14	1.7700	1.9000	1.5900	1.5900	-19.289%	115	12,369	-49.057%
2026-07-13	1.7700	1.9900	1.7700	1.9700	+15.205%	5	12,302	-58.883%
2026-07-10	1.8000	1.8400	1.7000	1.7100	-12.308%	30	12,302	-52.632%
2026-07-09	2.0000	2.1800	1.9500	1.9500	-3.465%	92	12,308	-58.462%
2026-07-08	2.3700	2.3700	1.9900	2.0200	-12.554%	3,114	12,312	-59.901%
2026-07-07	2.4400	2.5000	2.2000	2.3100	+5.963%	31	11,063	-64.935%
2026-07-06	2.4000	2.4000	2.1400	2.1800	-13.492%	102	11,065	-62.844%
2026-07-02	2.6000	2.6000	2.5000	2.5200	+14.545%	14	11,063	-67.857%
2026-07-01	2.4600	2.4600	2.2000	2.2000	+4.265%	55	11,063	-63.182%
2026-06-30	2.2200	2.2200	2.1100	2.1100	-8.658%	5	11,041	-61.611%
2026-06-29	2.5600	2.5600	2.2700	2.3100	-6.098%	60	11,039	-64.935%
2026-06-26	2.7400	2.7400	2.2900	2.4600	-3.150%	48	11,054	-67.073%
2026-06-25	2.3500	2.7300	2.3500	2.5400	+6.723%	44	11,040	-68.110%
2026-06-24	2.2300	2.3900	2.1000	2.3800	+10.698%	63	11,075	-65.966%
2026-06-23	2.3400	2.3400	2.1200	2.1500	+10.825%	126	11,071	-62.326%
2026-06-22	1.9400	1.9400	1.9400	1.9400	-3.000%	1	11,051	-58.247%
2026-06-18	2.0900	2.0900	2.0000	2.0000	-13.043%	2	11,051	-59.500%
2026-06-17	2.0700	2.3000	2.0500	2.3000	+11.650%	107	11,051	-64.783%
2026-06-16	2.0600	2.0600	2.0600	2.0600	+2.488%	1	11,051	-60.680%
2026-06-15	2.1700	2.2000	1.9600	2.0100	-25.556%	42	11,044	-59.701%
2026-06-12	2.6300	2.7000	2.6300	2.7000	-6.897%	101	11,044	-70.000%
2026-06-11	3.1000	3.1000	2.9000	2.9000	-7.937%	13	11,044	-72.069%
2026-06-10	2.7800	3.2500	2.7800	3.1500	+5.000%	16	11,037	-74.286%
2026-06-09	2.5600	3.0000	2.4800	3.0000	+11.111%	40	11,037	-73.000%
2026-06-08	2.6600	2.7000	2.5300	2.7000	-5.594%	377	11,002	-70.000%
2026-06-05	2.3200	2.8800	2.3200	2.8600	+36.842%	59	10,925	-71.678%
2026-06-04	2.4400	2.4400	2.0700	2.0900	-11.814%	21	10,918	-61.244%
2026-06-03	2.3400	2.4200	2.3400	2.3700	+9.217%	14	10,914	-65.823%
2026-06-02	2.0000	2.1800	1.9700	2.1700	+6.897%	73	10,909	-62.673%
2026-06-01	2.3700	2.4000	2.0300	2.0300	-12.876%	52	10,859	-60.099%
2026-05-29	2.3400	2.3500	2.2700	2.3300	-1.688%	17	10,865	-65.236%
2026-05-28	2.4900	2.4900	2.3100	2.3700	-4.435%	114	10,875	-65.823%
2026-05-27	2.4700	2.7300	2.4700	2.4800	-2.745%	30	10,891	-67.339%
2026-05-26	2.4200	2.5500	2.4100	2.5500	+2.410%	13	10,901	-68.235%
2026-05-22	2.3900	2.4900	2.3100	2.4900	+4.622%	409	10,897	-67.470%
2026-05-21	2.4000	2.4000	2.3500	2.3800	+2.586%	44	10,783	-65.966%
2026-05-20	2.5200	2.5200	2.2200	2.3200	-11.111%	341	10,783	-65.086%
2026-05-19	2.6700	2.6700	2.6100	2.6100	-0.382%	25	10,607	-68.966%
2026-05-18	2.7000	2.7300	2.6200	2.6200	+0.383%	16	10,607	-69.084%
2026-05-15	2.5400	2.8000	2.5400	2.6100	+11.064%	119	10,607	-68.966%
2026-05-14	2.4200	2.5100	2.3500	2.3500	-8.203%	49	10,516	-65.532%
2026-05-13	2.6000	2.7000	2.5200	2.5600	-10.175%	15	10,520	-68.359%
2026-05-12	2.6500	2.8800	2.6500	2.8500	+5.166%	93	10,520	-71.579%
2026-05-11	2.9500	2.9500	2.7000	2.7100	-8.446%	84	10,520	-70.111%
2026-05-08	3.0000	3.0100	2.8800	2.9600	-4.516%	3,897	10,477	-72.635%
2026-05-07	3.3000	3.3000	3.1000	3.1000	-8.284%	433	12,248	-73.871%
2026-05-06	3.6200	3.6500	3.3500	3.3800	-13.333%	18	11,856	-76.036%
2026-05-05	3.7500	3.9000	3.7200	3.9000	+2.902%	6	11,857	-79.231%
2026-05-04	4.1000	4.1000	3.7900	3.7900	-4.051%	85	11,857	-78.628%
2026-05-01	4.0500	4.1300	3.9500	3.9500	-1.985%	17	11,799	-79.494%
2026-04-30	3.5700	4.1000	3.5700	4.0300	+14.489%	47	11,799	-79.901%
2026-04-29	3.3500	3.6000	3.3500	3.5200	+6.667%	44	11,797	-76.989%
2026-04-28	3.5500	3.6200	3.3000	3.3000	+5.431%	32	11,789	-75.455%
2026-04-27	3.5000	3.6000	3.1300	3.1300	-12.813%	4,061	11,787	-74.121%
2026-04-24	3.8500	3.8500	3.5500	3.5900	-11.358%	234	15,086	-77.437%
2026-04-23	3.8500	4.1000	3.8300	4.0500	+5.744%	118	14,932	-80.000%
2026-04-22	3.8500	3.8500	3.8100	3.8300	+0.789%	6	14,951	-78.851%
2026-04-21	3.9000	3.9200	3.8000	3.8000	-2.062%	3	14,953	-78.684%
2026-04-20	3.9200	3.9500	3.8800	3.8800	-0.513%	556	14,953	-79.124%
2026-04-17	3.7500	4.0000	3.7500	3.9000	-6.024%	24	15,379	-79.231%
2026-04-16	4.2200	4.2200	4.0200	4.1500	+2.723%	2,456	15,367	-80.482%
2026-04-15	4.1000	4.2400	3.9000	4.0400	-3.810%	154	15,617	-79.950%
2026-04-14	4.4700	4.5000	4.2000	4.2000	-13.934%	81	15,538	-80.714%
2026-04-13	5.1100	5.1700	4.8800	4.8800	-0.204%	377	15,572	-83.402%
2026-04-10	4.9500	5.0000	4.7100	4.8900	-8.598%	78	15,570	-83.436%
2026-04-09	5.4500	5.5000	5.3200	5.3500	-4.464%	15	15,593	-84.860%
2026-04-08	5.7500	5.7500	5.2300	5.6000	-16.418%	197	15,590	-85.536%
2026-04-07	6.9000	7.1300	6.6600	6.7000	+2.290%	93	15,478	-87.910%
2026-04-06	6.7000	6.7300	6.5500	6.5500	-4.935%	12	15,437	-87.634%
2026-04-02	7.3500	7.7000	6.8900	6.8900	-2.131%	44	15,469	-88.244%
2026-04-01	6.9000	7.0900	6.4500	7.0400	-0.845%	91	15,469	-88.494%
2026-03-31	8.4800	8.4800	7.1000	7.1000	-21.634%	45	15,441	-88.592%
2026-03-30	8.5700	9.0600	8.5500	9.0600	-0.767%	120	15,466	-91.060%
2026-03-27	8.4400	9.1300	8.4400	9.1300	+12.025%	1,917	15,473	-91.128%
2026-03-26	7.4500	8.2000	7.4500	8.1500	+16.429%	479	14,415	-90.061%
2026-03-25	7.0300	7.0300	6.4700	7.0000	-4.762%	41	14,047	-88.429%
2026-03-24	7.5200	7.5200	7.2400	7.3500	+0.685%	2,054	14,046	-88.980%
2026-03-23	7.5000	7.6500	7.0500	7.3000	-12.992%	150	13,116	-88.904%
2026-03-20	7.6000	8.3900	7.6000	8.3900	+11.867%	67	13,121	-90.346%
2026-03-19	8.0500	8.0500	7.4000	7.5000	+7.143%	11	13,143	-89.200%
2026-03-18	6.9600	7.0000	6.9600	7.0000	+2.639%	15	13,147	-88.429%
2026-03-17	6.9600	6.9700	6.8200	6.8200	-5.671%	102	13,137	-88.123%
2026-03-16	7.4500	7.4500	6.7000	7.2300	-9.171%	211	13,120	-88.797%
2026-03-13	7.3900	8.1000	7.2000	7.9600	+2.314%	804	13,030	-89.824%
2026-03-12	7.7200	7.8300	7.6900	7.7800	+8.206%	234	12,609	-89.589%
2026-03-11	6.9400	7.1900	6.8000	7.1900	-0.828%	133	12,603	-88.734%
2026-03-10	7.2300	7.2500	6.8500	7.2500	-3.333%	15	12,599	-88.828%
2026-03-09	9.2500	9.4400	7.5000	7.5000	-17.673%	168	12,597	-89.200%
2026-03-06	7.8500	9.3700	7.8000	9.1100	+15.316%	61	12,625	-91.109%
2026-03-05	7.8000	8.4700	7.8000	7.9000	+4.222%	10	12,650	-89.747%
2026-03-04	7.8100	7.8200	7.4000	7.5800	-10.402%	353	12,651	-89.314%
2026-03-03	8.5100	8.7300	8.4500	8.4600	+9.161%	36	12,608	-90.426%
2026-03-02	9.2500	9.2500	7.6000	7.7500	-13.889%	45	12,631	-89.548%
2026-02-27	8.2500	9.0000	8.1400	9.0000	+16.580%	218	12,621	-91.000%
2026-02-26	6.9000	7.8000	6.7700	7.7200	+18.769%	497	12,448	-89.508%
2026-02-25	6.8700	6.9000	6.3500	6.5000	-7.801%	409	11,832	-87.538%
2026-02-24	7.5300	7.6300	7.0500	7.0500	-5.749%	47	11,832	-88.511%
2026-02-23	7.1600	7.6500	7.1600	7.4800	-1.579%	408	11,851	-89.171%
2026-02-20	7.9000	7.9000	7.3500	7.6000	-5.000%	111	11,627	-89.342%
2026-02-19	7.7400	8.0000	7.7400	8.0000	+2.564%	10	11,727	-89.875%
2026-02-18	7.5400	7.8000	7.1500	7.8000	-2.743%	145	11,717	-89.615%
2026-02-17	8.9400	9.0500	7.8000	8.0200	-6.744%	86	11,596	-89.900%
2026-02-13	9.9500	9.9500	8.0400	8.6000	+5.521%	445	11,372	-90.581%
2026-02-12	7.3500	8.1500	7.3500	8.1500	+11.644%	12	11,372	-90.061%
2026-02-11	7.1500	7.5000	7.1500	7.3000	-2.276%	40	11,380	-88.904%
2026-02-10	7.7700	7.7700	7.4000	7.4700	+2.893%	258	11,403	-89.157%
2026-02-09	7.8500	7.8500	7.2600	7.2600	-10.591%	13	11,158	-88.843%
2026-02-06	9.2100	9.2100	8.1200	8.1200	-20.703%	75	11,158	-90.025%
2026-02-05	9.6500	10.2500	9.6500	10.2400	+7.789%	265	11,179	-92.090%
2026-02-04	8.8700	10.0000	8.8700	9.5000	+7.588%	48	11,212	-91.474%
2026-02-03	8.6800	9.0000	8.6800	8.8300	+11.772%	10	11,183	-90.827%
2026-02-02	7.6000	7.9000	7.4000	7.9000	+3.268%	27	11,178	-89.747%
2026-01-30	7.2500	7.6500	7.1000	7.6500	+2.685%	15	11,182	-89.412%
2026-01-29	7.5000	8.0400	7.4500	7.4500	+2.759%	32	11,180	-89.128%
2026-01-28	7.1000	7.2500	7.1000	7.2500	-0.549%	26	11,165	-88.828%
2026-01-27	7.6400	7.6400	7.2000	7.2900	-4.706%	242	11,147	-88.889%
2026-01-26	7.5300	7.6500	7.5300	7.6500	0.000%	72	11,039	-89.412%
2026-01-23	7.5100	7.6500	7.4900	7.6500	-3.652%	26	11,024	-89.412%
2026-01-22	7.7500	7.9400	7.6500	7.9400	+0.379%	29	11,028	-89.798%
2026-01-21	8.7500	8.7500	7.7300	7.9100	-11.817%	36	11,016	-89.760%
2026-01-20	8.5000	9.0300	8.4500	8.9700	+19.600%	213	11,034	-90.970%
2026-01-16	7.3000	7.5500	7.3000	7.5000	-1.704%	10	10,930	-89.200%
2026-01-15	7.4500	7.6300	7.2700	7.6300	-5.802%	52	10,930	-89.384%
2026-01-14	8.1500	8.3000	8.1000	8.1000	+3.846%	26	10,890	-90.000%
2026-01-13	7.6000	7.8000	7.3500	7.8000	+3.311%	19	10,870	-89.615%
2026-01-12	7.8500	7.9500	7.5500	7.5500	-3.822%	5	10,855	-89.272%
2026-01-09	8.2000	8.2000	7.8000	7.8500	-4.151%	127	10,853	-89.682%
2026-01-08	7.9900	8.3900	7.9900	8.1900	+6.364%	89	10,796	-90.110%
2026-01-07	7.7000	7.7000	7.4600	7.7000	-3.750%	34	10,740	-89.481%
2026-01-06	7.8500	8.0000	7.6000	8.0000	-3.148%	2,820	10,725	-89.875%
2026-01-05	7.6000	8.2600	7.6000	8.2600	+1.975%	14	9,619	-90.194%
2026-01-02	7.7500	8.1000	7.6700	8.1000	-2.410%	33	9,616	-90.000%
2025-12-31	7.7000	8.3000	7.7000	8.3000	+3.234%	22	9,610	-90.241%
2025-12-30	8.0800	8.0800	7.9000	8.0400	0.000%	14	9,610	-89.925%
2025-12-29	8.1000	8.4000	8.0400	8.0400	+2.813%	47	9,613	-89.925%
2025-12-26	7.6000	7.8200	7.4700	7.8200	-1.013%	41	9,580	-89.642%
2025-12-24	7.9600	8.1000	7.9000	7.9000	+1.282%	16	9,558	-89.747%
2025-12-23	8.2000	8.2000	7.7900	7.8000	-6.587%	655	9,558	-89.615%
2025-12-22	8.3200	8.4000	8.3000	8.3500	-4.571%	19	9,739	-90.299%
2025-12-19	9.1500	9.1500	8.5700	8.7500	-7.895%	37	9,738	-90.743%
2025-12-18	9.6000	10.0000	9.4700	9.5000	-8.213%	19	9,734	-91.474%
2025-12-17	10.0500	10.6000	9.8600	10.3500	+8.264%	373	9,391	-92.174%
2025-12-16	9.7000	9.8400	9.5600	9.5600	-1.035%	1,141	9,534	-91.527%
2025-12-15	9.6000	9.7200	9.3500	9.6600	-2.424%	172	8,867	-91.615%
2025-12-12	9.5000	10.3400	9.5000	9.9000	+3.665%	859	8,988	-91.818%
2025-12-11	10.0000	10.3500	9.5500	9.5500	+1.488%	38	8,476	-91.518%
2025-12-10	9.4300	9.4500	9.3000	9.4100	+2.283%	13	8,487	-91.392%
2025-12-09	9.0800	9.2000	9.0100	9.2000	+0.109%	8	8,484	-91.196%
2025-12-08	9.1200	9.2900	8.7500	9.1900	-3.466%	2,100	8,481	-91.186%
2025-12-05	9.5500	9.5500	9.4000	9.5200	+1.277%	17	8,167	-91.492%
2025-12-04	9.5100	9.5100	9.2500	9.4000	-3.093%	30	8,165	-91.383%
2025-12-03	9.4900	9.7000	9.4900	9.7000	+2.429%	14	8,161	-91.649%
2025-12-02	9.0500	9.4700	8.7500	9.4700	-2.371%	26	8,171	-91.447%
2025-12-01	10.3500	10.3500	9.6300	9.7000	-4.433%	18	8,168	-91.649%
2025-11-28	9.8500	10.2000	9.8500	10.1500	+3.571%	25	8,166	-92.020%
2025-11-26	10.0500	10.0500	9.7300	9.8000	-8.411%	59	8,181	-91.735%
2025-11-25	10.9000	12.1500	10.7000	10.7000	+12.632%	171	8,181	-92.430%
2025-11-24	10.2500	10.2500	9.5000	9.5000	-13.793%	15	8,147	-91.474%
2025-11-21	11.0300	12.2000	9.9900	11.0200	+4.159%	213	8,143	-92.650%
2025-11-20	7.6800	10.5800	7.6800	10.5800	+16.136%	130	8,075	-92.344%
2025-11-19	9.0800	9.6000	8.7900	9.1100	-6.564%	94	8,113	-91.109%
2025-11-18	9.4500	10.2600	9.4500	9.7500	+5.978%	379	8,101	-91.692%
2025-11-17	9.1300	9.5300	9.1300	9.2000	+3.371%	35	8,022	-91.196%
2025-11-14	10.0100	10.3000	8.7500	8.9000	-6.709%	28	8,007	-90.899%
2025-11-13	9.4000	9.7500	9.2000	9.5400	+12.103%	32	8,001	-91.509%
2025-11-12	8.6500	9.0000	8.4200	8.5100	-1.047%	136	8,008	-90.482%
2025-11-11	8.5900	8.8100	8.4900	8.6000	+7.905%	135	8,010	-90.581%
2025-11-10	8.4000	8.5600	7.9500	7.9700	-16.105%	148	8,025	-89.837%
2025-11-07	9.8000	10.8000	9.4000	9.5000	+1.279%	481	8,050	-91.474%
2025-11-06	8.1500	9.4000	8.1500	9.3800	+12.335%	480	8,282	-91.365%
2025-11-05	7.9500	8.3500	7.5600	8.3500	+3.086%	96	8,052	-90.299%
2025-11-04	7.7800	8.1000	7.4100	8.1000	+13.604%	144	8,038	-90.000%
2025-11-03	6.7300	7.2400	6.5900	7.1300	-4.295%	126	8,037	-88.640%
2025-10-31	6.9300	7.5100	6.8400	7.4500	-0.268%	142	8,037	-89.128%
2025-10-30	7.0100	7.6900	6.8400	7.4700	+7.948%	125	8,018	-89.157%
2025-10-29	6.5600	7.1700	6.4000	6.9200	-3.621%	2,987	7,976	-88.295%
2025-10-28	7.7300	8.0500	7.1700	7.1800	-11.358%	52	9,110	-88.719%
2025-10-27	7.9000	8.1000	7.7500	8.1000	-2.994%	64	9,082	-90.000%
2025-10-24	8.5400	8.6000	8.3500	8.3500	-7.735%	1,006	9,082	-90.299%
2025-10-23	9.0600	9.1000	9.0000	9.0500	-5.236%	6	8,738	-91.050%
2025-10-22	9.2800	9.8000	9.2800	9.5500	+3.243%	12	8,740	-91.518%
2025-10-21	9.6500	9.6500	9.2300	9.2500	-0.538%	5	8,731	-91.243%
2025-10-20	9.2300	9.3000	9.2300	9.3000	-5.775%	2	8,728	-91.290%
2025-10-17	10.2200	10.2200	9.8700	9.8700	-6.711%	41	8,728	-91.793%
2025-10-16	10.5800	10.5800	10.5800	10.5800	-2.037%	1	8,688	-92.344%
2025-10-15	10.3000	11.2500	10.3000	10.8000	+0.935%	12	8,687	-92.500%
2025-10-14	10.5500	10.8500	10.1900	10.7000	+13.228%	20	8,686	-92.430%
2025-10-13	9.4600	9.4600	9.3000	9.4500	-6.436%	108	8,682	-91.429%
2025-10-10	9.0000	10.1000	8.9500	10.1000	+19.527%	92	8,678	-91.980%
2025-10-09	8.4000	8.4500	8.3300	8.4500	-4.520%	20	8,667	-90.414%
2025-10-08	8.6000	8.8500	8.5800	8.8500	-3.804%	32	8,682	-90.847%
2025-10-07	8.9500	9.3000	8.9500	9.2000	-3.056%	8	8,711	-91.196%
2025-10-06	9.0600	9.5500	9.0600	9.4900	+5.327%	23	8,711	-91.465%
2025-10-03	8.6000	9.0100	8.5000	9.0100	+2.971%	42	8,692	-91.010%
2025-10-02	8.7000	8.7500	8.4500	8.7500	-1.685%	70	8,690	-90.743%
2025-10-01	9.1000	9.1000	8.9000	8.9000	-1.111%	23	8,680	-90.899%
2025-09-30	8.8000	9.0000	8.8000	9.0000	-0.552%	5	8,680	-91.000%
2025-09-29	8.9500	9.0500	8.9000	9.0500	-8.028%	19	8,681	-91.050%
2025-09-26	9.8400	9.8400	9.8400	9.8400	-3.054%	1	8,683	-91.768%
2025-09-25	10.4500	10.5500	9.5000	10.1500	+1.500%	35	8,683	-92.020%
2025-09-24	9.8000	10.0000	9.7500	10.0000	+2.564%	23	8,671	-91.900%
2025-09-23	9.3300	9.8700	9.3200	9.7500	+10.045%	79	8,671	-91.692%
2025-09-22	9.6000	9.6000	8.6300	8.8600	-6.243%	104	8,680	-90.858%
2025-09-19	9.2000	9.4500	9.2000	9.4500	+0.106%	26	8,666	-91.429%
2025-09-18	9.5500	9.5500	9.4000	9.4400	-6.995%	7	8,650	-91.419%
2025-09-17	10.6000	10.7100	10.1500	10.1500	+4.424%	26	8,653	-92.020%
2025-09-16	9.7200	9.7200	9.7200	9.7200	+3.846%	1	8,658	-91.667%
2025-09-15	9.5000	9.5000	9.2000	9.3600	+0.645%	9	8,658	-91.346%
2025-09-12	9.2000	9.4000	9.1000	9.3000	+1.639%	6	8,659	-91.290%
2025-09-11	9.1500	9.4000	9.1000	9.1500	-4.489%	9	8,662	-91.148%
2025-09-10	9.3500	9.7500	9.1000	9.5800	-7.529%	79	8,665	-91.545%
2025-09-09	10.8000	10.8000	10.3600	10.3600	-4.692%	3	8,665	-92.181%
2025-09-08	10.5700	10.8700	10.5000	10.8700	-3.292%	28	8,667	-92.548%
2025-09-05	11.0000	11.8000	10.9000	11.2400	+7.560%	49	8,662	-92.794%
2025-09-04	10.7500	10.7500	10.4500	10.4500	-4.566%	674	8,653	-92.249%
2025-09-03	10.8500	10.9800	10.5000	10.9500	-5.195%	22	8,001	-92.603%
2025-09-02	10.9200	11.7400	10.9200	11.5500	+10.000%	33	7,997	-92.987%
2025-08-29	10.0000	10.8500	10.0000	10.5000	+12.060%	109	7,995	-92.286%
2025-08-28	9.6000	10.1000	9.3000	9.3700	-2.902%	69	7,995	-91.355%
2025-08-27	10.0500	10.2200	9.6500	9.6500	-2.030%	9	7,977	-91.606%
2025-08-26	10.3000	10.3500	9.8500	9.8500	-1.500%	14	7,976	-91.777%
2025-08-25	9.8500	10.0000	9.8500	10.0000	-3.846%	24	7,977	-91.900%
2025-08-22	10.6000	10.6500	10.4000	10.4000	-5.882%	14	7,962	-92.212%
2025-08-21	10.7000	11.0500	10.7000	11.0500	+0.913%	15	7,961	-92.670%
2025-08-20	11.2500	12.1500	10.9500	10.9500	+2.146%	75	7,962	-92.603%
2025-08-19	10.3500	10.7700	10.3500	10.7200	+10.744%	24	7,898	-92.444%
2025-08-18	9.9000	9.9000	9.6500	9.6800	-2.321%	22	7,892	-91.632%
2025-08-15	10.3500	10.3500	9.9100	9.9100	+1.537%	69	7,892	-91.826%
2025-08-14	9.5500	9.8500	9.5500	9.7600	-3.557%	160	7,882	-91.701%
2025-08-13	9.4500	10.1200	9.4500	10.1200	+5.417%	44	7,863	-91.996%
2025-08-12	9.5000	9.8700	9.5000	9.6000	-1.031%	20	7,860	-91.563%
2025-08-11	9.8000	10.0000	9.5700	9.7000	-0.513%	22	7,853	-91.649%
2025-08-08	9.7500	9.7500	9.7500	9.7500	-4.224%	3	7,855	-91.692%
2025-08-07	9.5000	10.1800	9.4000	10.1800	+1.496%	4,853	7,739	-92.043%
2025-08-06	10.2000	10.6000	10.0300	10.0300	-6.698%	110	3,499	-91.924%
2025-08-05	10.1500	10.7500	10.0800	10.7500	+6.436%	18	3,599	-92.465%
2025-08-04	10.4000	10.4000	10.1000	10.1000	-10.619%	30	3,598	-91.980%
2025-08-01	11.3500	11.6500	11.3000	11.3000	+10.784%	34	3,616	-92.832%
2025-07-31	9.2500	10.4500	9.2500	10.2000	+0.990%	40	3,629	-92.059%
2025-07-30	9.9000	10.2000	9.9000	10.1000	-0.980%	294	3,614	-91.980%
2025-07-29	9.7500	10.3500	9.6600	10.2000	+0.990%	43	3,538	-92.059%
2025-07-28	10.2500	10.2500	10.0000	10.1000	-3.810%	8	3,544	-91.980%
2025-07-25	10.9100	10.9100	10.5000	10.5000	-2.597%	9	3,543	-92.286%
2025-07-24	11.0400	11.0400	10.7800	10.7800	-8.020%	4	3,548	-92.486%
2025-07-23	11.7500	11.7500	11.7200	11.7200	-7.717%	17	3,548	-93.089%
2025-07-22	12.9000	12.9000	12.7000	12.7000	+9.957%	17	3,559	-93.622%
2025-07-21	11.7900	11.7900	11.5500	11.5500	-2.119%	51	3,561	-92.987%
2025-07-18	11.7000	11.8000	11.7000	11.8000	+1.637%	11	3,565	-93.136%
2025-07-17	11.7400	11.8000	11.5400	11.6100	-4.758%	34	3,555	-93.023%
2025-07-16	12.4000	12.4000	12.1900	12.1900	-0.082%	35	3,559	-93.355%
2025-07-15	12.1500	12.3000	11.7500	12.2000	-7.224%	53	3,559	-93.361%
2025-07-14	13.3500	13.3700	13.1500	13.1500	-1.128%	23	3,551	-93.840%
2025-07-11	13.5100	13.5100	12.8000	13.3000	-1.189%	80	3,553	-93.910%
2025-07-10	13.5000	13.8300	13.4600	13.4600	-1.536%	38	3,554	-93.982%
2025-07-09	14.0000	14.0000	13.6400	13.6700	-5.003%	83	3,534	-94.075%
2025-07-08	14.7000	14.7800	14.3900	14.3900	-3.617%	121	3,526	-94.371%
2025-07-07	14.8500	15.0300	14.7000	14.9300	+1.427%	27	3,618	-94.575%
2025-07-03	14.9800	15.0400	14.5800	14.7200	-3.665%	20	3,608	-94.497%
2025-07-02	15.5100	15.5100	15.2800	15.2800	-6.601%	14	3,608	-94.699%
2025-07-01	16.5000	16.8500	16.3600	16.3600	+6.234%	60	3,686	-95.049%
2025-06-30	15.8800	15.8800	15.4000	15.4000	-4.762%	11	3,654	-94.740%
2025-06-27	15.8500	16.1700	15.5700	16.1700	+1.379%	35	3,653	-94.991%
2025-06-26	15.9000	16.1300	15.7400	15.9500	-2.921%	40	3,657	-94.922%
2025-06-25	17.1500	17.1500	16.4300	16.4300	-6.114%	97	3,658	-95.070%
2025-06-24	18.1500	18.1500	17.5000	17.5000	-7.014%	46	3,626	-95.371%
2025-06-23	19.1700	19.4800	18.8200	18.8200	-4.467%	43	3,636	-95.696%
2025-06-20	19.2500	19.8500	19.2500	19.7000	+1.026%	54	3,618	-95.888%
2025-06-18	19.3500	19.5000	19.3500	19.5000	-2.256%	2	3,614	-95.846%
2025-06-17	19.7500	20.0500	19.6800	19.9500	+1.527%	46	3,614	-95.940%
2025-06-16	19.7500	19.8000	19.4700	19.6500	-6.695%	110	3,655	-95.878%
2025-06-13	21.0600	21.0600	21.0600	21.0600	+5.195%	2	3,655	-96.154%
2025-06-12	20.9000	20.9000	19.9400	20.0200	-3.285%	17	3,654	-95.954%
2025-06-11	20.2500	20.7000	19.9000	20.7000	+1.970%	7	3,656	-96.087%
2025-06-10	20.5900	20.9500	20.2100	20.3000	-1.695%	45	3,659	-96.010%
2025-06-09	20.4600	20.8900	20.2000	20.6500	-1.993%	24	3,660	-96.077%
2025-06-06	21.0900	21.1000	20.9500	21.0700	-2.679%	44	3,669	-96.156%
2025-06-05	21.3500	21.6500	20.5000	21.6500	+2.123%	14	3,659	-96.259%
2025-06-04	21.1200	21.5000	21.0600	21.2000	-0.703%	9	3,659	-96.179%
2025-06-03	22.1600	22.2800	21.2300	21.3500	-5.322%	135	3,662	-96.206%
2025-06-02	22.6700	22.8500	22.3700	22.5500	-3.260%	102	3,673	-96.408%
2025-05-30	22.7000	24.0000	22.6500	23.3100	+5.285%	56	3,705	-96.525%
2025-05-29	21.5000	22.3800	21.0000	22.1400	-6.503%	251	3,685	-96.341%
2025-05-28	23.5500	23.9000	22.9500	23.6800	-0.295%	1,637	3,749	-96.579%
2025-05-27	24.5000	24.5000	23.6800	23.7500	-7.407%	226	2,714	-96.589%
2025-05-23	26.2800	26.2800	25.6500	25.6500	+3.219%	16	2,622	-96.842%
2025-05-22	25.5000	25.5000	24.8500	24.8500	-3.307%	2	2,622	-96.740%
2025-05-21	24.6000	25.7000	23.4600	25.7000	+4.898%	12	2,620	-96.848%
2025-05-20	24.5000	24.7000	24.5000	24.5000	+2.468%	25	2,613	-96.694%
2025-05-19	24.8200	24.8200	23.9100	23.9100	+0.168%	3	2,609	-96.612%
2025-05-16	23.8000	23.8700	23.7100	23.8700	-0.084%	74	2,608	-96.607%
2025-05-15	24.0000	24.2000	23.4000	23.8900	+1.229%	142	2,597	-96.609%
2025-05-14	24.1500	24.6300	23.6000	23.6000	-6.126%	158	2,650	-96.568%
2025-05-13	26.5700	26.5700	24.9700	25.1400	-10.214%	53	2,604	-96.778%
2025-05-12	28.8700	28.8700	27.7600	28.0000	-10.714%	132	2,596	-97.107%
2025-05-09	31.3400	31.3600	31.3400	31.3600	+2.752%	8	2,597	-97.417%
2025-05-08	30.8900	30.8900	30.5200	30.5200	-5.217%	2	2,595	-97.346%
2025-05-05	32.5300	32.5300	32.2000	32.2000	+0.187%	2	2,596	-97.484%
2025-05-02	32.1400	32.1400	32.1400	32.1400	-3.047%	2	2,596	-97.480%
2025-05-01	32.4800	33.1500	32.4800	33.1500	-5.448%	3	2,596	-97.557%
2025-04-28	35.0600	35.0600	35.0600	35.0600	+4.501%	4	2,598	-97.690%
2025-04-25	34.5500	34.5500	33.5500	33.5500	-18.290%	30	2,598	-97.586%
2025-04-22	41.0600	41.0600	41.0600	41.0600	+3.687%	2	2,588	-98.027%
2025-04-17	40.0100	40.2500	39.6000	39.6000	-1.517%	5	2,584	-97.955%
2025-04-16	38.0200	40.2100	38.0200	40.2100	+14.886%	11	2,584	-97.986%
2025-04-14	34.2800	35.0000	34.2800	35.0000	-3.047%	34	2,584	-97.686%
2025-04-11	36.1000	36.1000	36.1000	36.1000	-3.009%	2	2,613	-97.756%
2025-04-10	35.8000	38.9300	35.7000	37.2200	+7.884%	267	2,612	-97.824%
2025-04-09	42.5000	42.5000	34.5000	34.5000	-23.077%	13	2,413	-97.652%
2025-04-08	39.3000	44.8500	39.2200	44.8500	+5.282%	41	2,416	-98.194%
2025-04-07	49.3000	49.3000	42.1000	42.6000	-4.996%	364	2,402	-98.099%
2025-04-04	44.9500	45.1500	44.8400	44.8400	+14.242%	190	2,378	-98.194%
2025-04-03	39.3000	39.6100	39.2500	39.2500	+12.143%	41	2,466	-97.936%
2025-04-02	35.0000	35.0000	35.0000	35.0000	-11.055%	1	2,468	-97.686%
2025-03-31	39.4500	39.5900	39.3500	39.3500	+7.956%	8	2,467	-97.942%
2025-03-28	36.4500	36.4500	36.4500	36.4500	+6.704%	2	2,470	-97.778%
2025-03-27	34.1600	34.1600	34.1600	34.1600	-0.698%	2	2,469	-97.629%
2025-03-26	34.4000	34.4000	34.4000	34.4000	+11.906%	2	2,467	-97.645%
2025-03-24	30.7000	30.7500	30.7000	30.7400	-6.650%	9	2,467	-97.365%
2025-03-21	32.9300	32.9300	32.9300	32.9300	+1.136%	2	2,471	-97.540%
2025-03-20	32.3700	32.5600	32.3700	32.5600	-3.239%	2	2,472	-97.512%
2025-03-19	33.6700	33.6700	33.6500	33.6500	+2.591%	2	2,472	-97.593%
2025-03-17	32.8000	32.8000	32.8000	32.8000	+0.459%	2	2,472	-97.530%
2025-03-14	32.7500	32.7500	32.2400	32.6500	-5.335%	32	2,470	-97.519%
2025-03-12	34.4900	34.4900	34.4900	34.4900	-11.564%	10	2,484	-97.651%
2025-03-11	38.8100	39.0000	37.5500	39.0000	+0.671%	20	2,484	-97.923%
2025-03-10	38.2000	39.0000	38.2000	38.7400	+6.722%	153	2,494	-97.909%
2025-03-07	36.3000	36.3000	36.3000	36.3000	-1.493%	2	2,496	-97.769%
2025-03-06	35.3100	36.8500	35.3100	36.8500	+6.657%	2	2,496	-97.802%
2025-03-05	34.5500	34.5500	34.5500	34.5500	+3.474%	10	2,496	-97.656%
2025-03-04	37.0600	37.0600	33.3900	33.3900	-9.217%	14	2,486	-97.574%
2025-03-03	33.2800	36.8200	33.2800	36.7800	+14.508%	80	2,489	-97.798%
2025-02-28	33.1000	33.1000	32.1200	32.1200	+4.117%	406	2,512	-97.478%
2025-02-27	29.6500	30.8500	29.5000	30.8500	+8.780%	23	2,512	-97.374%
2025-02-26	28.7000	29.4700	28.3600	28.3600	-4.672%	5	2,502	-97.144%
2025-02-25	29.4000	30.8000	29.4000	29.7500	+8.895%	45	2,501	-97.277%
2025-02-24	26.5000	28.3800	26.3700	27.3200	-0.037%	119	2,492	-97.035%
2025-02-21	26.7000	27.8000	26.7000	27.3300	+6.967%	136	2,511	-97.036%
2025-02-20	25.9500	26.0100	25.5500	25.5500	-0.195%	4	2,447	-96.830%
2025-02-19	25.6000	25.6000	25.6000	25.6000	-2.625%	1	2,447	-96.836%
2025-02-18	25.2100	26.2900	25.2100	26.2900	-2.086%	2	2,448	-96.919%
2025-02-14	26.8000	26.8500	26.8000	26.8500	-4.039%	356	2,566	-96.983%
2025-02-13	29.0000	29.0000	27.6900	27.9800	-3.849%	41	2,567	-97.105%
2025-02-12	29.1000	29.1000	29.1000	29.1000	+0.345%	4	2,567	-97.216%
2025-02-11	29.0000	29.0000	29.0000	29.0000	+1.933%	5	2,567	-97.207%
2025-02-10	28.2400	28.6500	28.1500	28.4500	-4.594%	226	2,562	-97.153%
2025-02-07	29.4100	30.3500	29.4100	29.8200	-0.600%	284	2,457	-97.284%
2025-02-06	30.1500	30.3000	30.0000	30.0000	-5.482%	248	2,451	-97.300%