Dark

NVDA20261218P132
NVDA Dec 18 2026 132.00 Put (NVDA261218P00132000)
option OPRA

EOD

Aug 14, 2026

0.8200-6.818%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8200	0.8200	0.8200	0.8200	-6.818%	6	3,208	0.000%
2026-08-12	0.8700	0.8800	0.8700	0.8800	-9.278%	5	3,214	-6.818%
2026-08-11	0.9700	0.9700	0.9700	0.9700	-4.902%	1	3,218	-15.464%
2026-08-10	1.0200	1.0900	1.0200	1.0200	-4.673%	43	3,219	-19.608%
2026-08-07	1.1400	1.1400	1.0700	1.0700	-10.084%	3	3,229	-23.364%
2026-08-05	1.2100	1.2200	1.1800	1.1900	-19.048%	46	3,229	-31.092%
2026-08-04	1.4100	1.4800	1.4100	1.4700	-11.446%	46	3,224	-44.218%
2026-08-03	2.0000	2.0000	1.6600	1.6600	-9.290%	33	3,218	-50.602%
2026-07-31	2.0100	2.2500	1.7300	1.8300	-20.087%	115	3,204	-55.191%
2026-07-30	2.2300	2.3300	2.2000	2.2900	-11.240%	212	3,188	-64.192%
2026-07-29	2.5500	2.6400	2.5000	2.5800	+11.688%	102	3,162	-68.217%
2026-07-28	2.4200	2.4200	2.2900	2.3100	-2.532%	118	3,152	-64.502%
2026-07-27	2.3700	2.3700	2.3700	2.3700	+18.500%	1	3,153	-65.401%
2026-07-24	2.0000	2.0200	1.9600	2.0000	+21.951%	4	3,153	-59.000%
2026-07-22	1.8800	1.8800	1.6400	1.6400	-18.408%	169	3,154	-50.000%
2026-07-20	2.0100	2.0100	2.0100	2.0100	-10.667%	4	3,154	-59.204%
2026-07-17	2.2500	2.2500	2.2500	2.2500	+12.500%	3	3,153	-63.556%
2026-07-16	1.8800	2.0000	1.8800	2.0000	+1.010%	3	3,153	-59.000%
2026-07-10	2.0000	2.0000	1.9800	1.9800	-6.161%	12	3,152	-58.586%
2026-07-09	2.1100	2.1100	2.1100	2.1100	-11.345%	1	3,149	-61.137%
2026-07-08	2.3800	2.3800	2.3800	2.3800	-10.189%	1	3,148	-65.546%
2026-07-07	2.5500	2.6500	2.5500	2.6500	+8.607%	6	3,149	-69.057%
2026-07-06	2.4400	2.4400	2.4400	2.4400	-12.230%	1	3,148	-66.393%
2026-07-02	2.8100	2.8100	2.7800	2.7800	+6.107%	28	3,137	-70.504%
2026-07-01	2.5000	2.6200	2.5000	2.6200	+16.444%	2	3,137	-68.702%
2026-06-30	2.2500	2.2500	2.2500	2.2500	-11.417%	1	3,136	-63.556%
2026-06-29	2.6500	2.6500	2.4700	2.5400	-3.788%	21	3,137	-67.717%
2026-06-26	2.6400	2.6400	2.6400	2.6400	+3.529%	1	3,134	-68.939%
2026-06-24	2.5500	2.5500	2.5500	2.5500	+6.250%	1	3,133	-67.843%
2026-06-23	2.4300	2.4300	2.4000	2.4000	+7.143%	10	3,133	-65.833%
2026-06-18	2.2400	2.2400	2.2400	2.2400	-2.183%	1	3,135	-63.393%
2026-06-15	2.3500	2.3500	2.2900	2.2900	-27.302%	26	3,135	-64.192%
2026-06-11	3.1500	3.1500	3.1500	3.1500	-8.696%	10	3,135	-73.968%
2026-06-10	2.9800	3.4500	2.9800	3.4500	-2.817%	41	3,135	-76.232%
2026-06-09	3.5500	3.5500	3.5500	3.5500	+27.698%	1	3,102	-76.901%
2026-06-08	2.8600	2.8600	2.7800	2.7800	-11.182%	53	3,102	-70.504%
2026-06-05	3.1000	3.2000	3.1000	3.1300	+40.359%	9	3,101	-73.802%
2026-06-04	2.2100	2.2300	2.2100	2.2300	-12.549%	30	3,103	-63.229%
2026-06-03	2.5500	2.5500	2.5500	2.5500	+10.390%	3	3,101	-67.843%
2026-06-02	2.3100	2.3100	2.3100	2.3100	-6.478%	5	3,101	-64.502%
2026-06-01	2.4700	2.4700	2.4700	2.4700	-1.594%	1	3,106	-66.802%
2026-05-29	2.5100	2.5100	2.5100	2.5100	-9.058%	25	3,106	-67.331%
2026-05-27	2.7600	2.7600	2.7600	2.7600	+9.091%	1	3,131	-70.290%
2026-05-22	2.5300	2.5300	2.5300	2.5300	+3.265%	1	3,131	-67.589%
2026-05-21	2.4500	2.4500	2.4500	2.4500	-1.606%	1	3,131	-66.531%
2026-05-20	2.5200	2.5200	2.3900	2.4900	-6.038%	5	3,131	-67.068%
2026-05-19	2.8300	2.8300	2.6500	2.6500	-9.247%	13	3,142	-69.057%
2026-05-18	2.8900	2.9200	2.8900	2.9200	+2.098%	4	3,142	-71.918%
2026-05-15	2.7500	2.8600	2.7500	2.8600	+14.400%	2	3,142	-71.329%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-11.348%	3	3,142	-67.200%
2026-05-13	2.8200	2.8200	2.8200	2.8200	-6.000%	25	3,145	-70.922%
2026-05-12	2.9000	3.0000	2.9000	3.0000	+4.167%	2	3,145	-72.667%
2026-05-11	2.9300	2.9300	2.8800	2.8800	-8.571%	29	3,145	-71.528%
2026-05-08	3.1500	3.1500	3.1500	3.1500	-7.353%	2	3,147	-73.968%
2026-05-07	3.4000	3.4000	3.4000	3.4000	-12.821%	3	3,147	-75.882%
2026-05-06	3.9000	3.9000	3.9000	3.9000	-4.878%	3	3,144	-78.974%
2026-05-05	4.1600	4.1600	4.1000	4.1000	-4.206%	2	3,147	-80.000%
2026-04-30	4.2800	4.2800	4.2800	4.2800	+13.228%	5	3,145	-80.841%
2026-04-29	3.7800	3.7800	3.7800	3.7800	+3.562%	3	3,140	-78.307%
2026-04-27	3.7000	3.7000	3.6500	3.6500	-17.421%	6	3,142	-77.534%
2026-04-23	4.3600	4.4400	4.3500	4.4200	+5.238%	22	3,142	-81.448%
2026-04-21	4.0500	4.2000	4.0500	4.2000	+2.689%	35	3,150	-80.476%
2026-04-20	4.1500	4.1500	4.0900	4.0900	-6.407%	14	3,150	-79.951%
2026-04-15	4.1800	4.3700	4.1800	4.3700	-4.585%	3	3,156	-81.236%
2026-04-14	4.5800	4.5800	4.5800	4.5800	-13.585%	1	3,157	-82.096%
2026-04-10	5.2000	5.3400	5.2000	5.3000	-5.357%	5	3,158	-84.528%
2026-04-09	5.9200	5.9200	5.6000	5.6000	-6.667%	6	3,155	-85.357%
2026-04-08	6.0000	6.0100	6.0000	6.0000	-18.919%	52	3,155	-86.333%
2026-04-07	7.4000	7.4000	7.4000	7.4000	+7.246%	4	3,105	-88.919%
2026-04-06	7.1200	7.1500	6.9000	6.9000	-16.364%	607	3,104	-88.116%
2026-04-02	8.1500	8.2500	8.1500	8.2500	+10.738%	2	3,079	-90.061%
2026-04-01	6.9500	7.4500	6.9500	7.4500	-2.359%	9	3,079	-88.993%
2026-03-31	8.4000	8.4000	7.6300	7.6300	-18.830%	49	3,078	-89.253%
2026-03-30	9.4500	9.4500	9.2500	9.4000	+13.939%	6	3,035	-91.277%
2026-03-26	8.2500	8.2500	8.2500	8.2500	+12.705%	1	3,033	-90.061%
2026-03-25	7.3000	7.3200	7.0000	7.3200	-6.752%	9	3,034	-88.798%
2026-03-24	7.6900	7.8500	7.6900	7.8500	-0.633%	27	3,038	-89.554%
2026-03-23	7.6300	7.9000	7.6200	7.9000	-5.389%	7	3,015	-89.620%
2026-03-20	8.4000	8.4000	8.3500	8.3500	+4.375%	7	3,014	-90.180%
2026-03-19	8.4500	8.4500	8.0000	8.0000	+1.911%	61	3,020	-89.750%
2026-03-12	7.9500	7.9500	7.8500	7.8500	+5.369%	2	3,031	-89.554%
2026-03-11	7.4500	7.4500	7.4500	7.4500	+2.759%	6	3,039	-88.993%
2026-03-10	7.7500	7.7500	7.2500	7.2500	-16.667%	2	3,035	-88.690%
2026-03-09	8.7000	8.7000	8.7000	8.7000	-9.375%	100	3,035	-90.575%
2026-03-06	9.0800	9.6000	9.0800	9.6000	+19.255%	2	3,056	-91.458%
2026-03-04	8.0500	8.0500	8.0500	8.0500	-0.984%	4	3,056	-89.814%
2026-03-02	8.1300	8.1300	8.1300	8.1300	-7.298%	10	3,056	-89.914%
2026-02-27	8.5100	8.7700	8.5100	8.7700	+8.809%	3	3,066	-90.650%
2026-02-26	7.6100	8.0600	7.6100	8.0600	+19.407%	57	3,064	-89.826%
2026-02-25	6.7500	6.7500	6.7500	6.7500	-12.903%	1	3,012	-87.852%
2026-02-23	7.7500	7.7500	7.7500	7.7500	-4.203%	1	3,012	-89.419%
2026-02-20	8.0900	8.0900	8.0900	8.0900	+4.793%	5	3,012	-89.864%
2026-02-18	7.7200	7.7200	7.7200	7.7200	-14.222%	3	3,007	-89.378%
2026-02-17	9.0000	9.0000	9.0000	9.0000	+0.784%	3	3,007	-90.889%
2026-02-13	8.9300	8.9300	8.9300	8.9300	+6.946%	3	3,007	-90.817%
2026-02-12	8.2600	8.4500	8.2600	8.3500	+6.369%	5	3,007	-90.180%
2026-02-09	7.8500	7.8500	7.8500	7.8500	-14.208%	1	3,010	-89.554%
2026-02-06	9.1500	9.1500	9.1500	9.1500	-14.085%	15	3,010	-91.038%
2026-02-05	10.6500	10.6500	10.6500	10.6500	+14.763%	1	3,024	-92.300%
2026-02-03	9.3800	9.5500	9.2800	9.2800	+16.730%	47	3,024	-91.164%
2026-01-29	7.9500	7.9500	7.9500	7.9500	+4.605%	1	3,023	-89.686%
2026-01-28	7.5500	7.6000	7.5500	7.6000	-14.607%	2	3,023	-89.211%
2026-01-21	9.2500	9.2500	8.9000	8.9000	-4.301%	26	3,023	-90.787%
2026-01-20	9.2200	9.4100	9.1500	9.3000	+16.981%	112	3,033	-91.183%
2026-01-16	7.9500	7.9500	7.9500	7.9500	0.000%	1	2,923	-89.686%
2026-01-15	7.7500	7.9500	7.7400	7.9500	-2.454%	32	2,923	-89.686%
2026-01-13	8.1500	8.1500	8.1500	8.1500	-2.161%	1	2,953	-89.939%
2026-01-12	8.3300	8.3300	8.3300	8.3300	+0.120%	2	2,952	-90.156%
2026-01-09	8.6500	8.6500	8.2500	8.3200	-6.517%	16	2,954	-90.144%
2026-01-08	8.9000	8.9000	8.9000	8.9000	+10.559%	20	2,963	-90.787%
2026-01-06	8.0700	8.0700	8.0500	8.0500	-3.012%	2	2,978	-89.814%
2026-01-05	8.3000	8.3000	8.3000	8.3000	-1.190%	22	2,998	-90.120%
2026-01-02	8.4000	8.4000	8.4000	8.4000	+1.205%	1	2,998	-90.238%
2025-12-31	8.3000	8.3000	8.3000	8.3000	-2.810%	1	2,997	-90.120%
2025-12-29	8.9500	8.9500	8.5400	8.5400	+4.785%	48	2,997	-90.398%
2025-12-26	8.1000	8.1500	8.1000	8.1500	-4.118%	22	3,037	-89.939%
2025-12-24	8.4200	8.5000	8.4200	8.5000	-0.118%	2	3,056	-90.353%
2025-12-23	8.5100	8.5100	8.5100	8.5100	-2.520%	1	3,056	-90.364%
2025-12-22	8.7300	8.7300	8.7300	8.7300	-15.243%	1	3,055	-90.607%
2025-12-16	10.2100	10.3000	10.2000	10.3000	+3.414%	28	3,055	-92.039%
2025-12-15	10.0000	10.0000	9.9600	9.9600	-4.780%	3	3,029	-91.767%
2025-12-12	10.4600	10.4600	10.4600	10.4600	+5.657%	8	3,032	-92.161%
2025-12-11	10.5300	10.5300	9.9000	9.9000	-0.202%	43	3,024	-91.717%
2025-12-10	9.9200	9.9200	9.9200	9.9200	+3.874%	30	3,022	-91.734%
2025-12-09	9.6600	9.6600	9.5500	9.5500	-3.242%	10	3,022	-91.414%
2025-12-04	9.8000	9.8700	9.8000	9.8700	-2.277%	2	3,012	-91.692%
2025-12-03	10.1000	10.1000	10.1000	10.1000	-2.132%	20	3,012	-91.881%
2025-12-01	10.3200	10.3200	10.3200	10.3200	-2.642%	1	3,012	-92.054%
2025-11-28	10.6000	10.6000	10.6000	10.6000	+1.923%	2	3,012	-92.264%
2025-11-26	10.3000	10.4000	10.2600	10.4000	-7.556%	9	3,001	-92.115%
2025-11-25	11.9800	11.9800	11.2500	11.2500	+6.132%	2	3,001	-92.711%
2025-11-21	11.5500	11.5500	10.6000	10.6000	+1.923%	267	2,999	-92.264%
2025-11-20	10.2000	10.4000	10.2000	10.4000	+5.051%	41	2,800	-92.115%
2025-11-19	9.9300	9.9300	9.9000	9.9000	-1.980%	12	2,759	-91.717%
2025-11-18	10.8300	10.8300	10.1000	10.1000	+3.061%	2	2,759	-91.881%
2025-11-17	9.8000	9.8000	9.8000	9.8000	-0.508%	11	2,759	-91.633%
2025-11-14	9.8500	9.8500	9.8500	9.8500	+4.787%	12	2,763	-91.675%
2025-11-11	9.4000	9.4000	9.4000	9.4000	+13.253%	2	2,755	-91.277%
2025-11-10	9.0000	9.0000	8.3000	8.3000	-17.822%	2	2,755	-90.120%
2025-11-07	10.8500	10.8500	10.1000	10.1000	+12.849%	522	2,755	-91.881%
2025-11-06	9.0500	9.0500	8.9500	8.9500	+11.875%	2	2,289	-90.838%
2025-11-05	8.1500	8.1500	8.0000	8.0000	+1.138%	52	2,288	-89.750%
2025-11-04	7.9100	7.9100	7.9100	7.9100	+2.995%	1	2,260	-89.633%
2025-10-31	7.7600	7.7600	7.6600	7.6800	+9.714%	20	2,260	-89.323%
2025-10-29	6.9000	7.0000	6.9000	7.0000	-20.000%	2	2,260	-88.286%
2025-10-24	8.7500	8.7500	8.7500	8.7500	-10.256%	12	2,261	-90.629%
2025-10-23	9.7500	9.7500	9.7500	9.7500	-0.510%	1	2,249	-91.590%
2025-10-22	9.6000	9.8000	9.6000	9.8000	-2.390%	3	2,250	-91.633%
2025-10-21	10.1500	10.1500	10.0400	10.0400	+0.905%	2	2,247	-91.833%
2025-10-20	9.9500	9.9500	9.9500	9.9500	-7.442%	28	2,247	-91.759%
2025-10-14	10.9000	10.9000	10.7500	10.7500	+4.369%	454	2,219	-92.372%
2025-10-10	10.1500	10.3000	10.1500	10.3000	+15.084%	3	1,776	-92.039%
2025-10-09	8.7900	8.9500	8.7900	8.9500	-8.673%	4	1,775	-90.838%
2025-10-07	9.7000	9.8000	9.7000	9.8000	+4.034%	3	1,770	-91.633%
2025-10-03	9.1700	9.4200	9.1700	9.4200	+2.726%	3	1,770	-91.295%
2025-10-02	9.1700	9.1700	9.1700	9.1700	-3.979%	11	1,773	-91.058%
2025-09-30	9.5500	9.5500	9.5500	9.5500	-7.729%	1	1,762	-91.414%
2025-09-25	11.0500	11.0500	10.0000	10.3500	+0.485%	78	1,762	-92.077%
2025-09-23	10.3000	10.3000	10.3000	10.3000	+10.160%	1	1,706	-92.039%
2025-09-22	9.3500	9.3500	9.3500	9.3500	-6.500%	218	1,707	-91.230%
2025-09-18	10.2500	10.2500	10.0000	10.0000	-3.382%	11	1,537	-91.800%
2025-09-16	10.3100	10.3500	10.3100	10.3500	+4.020%	15	1,536	-92.077%
2025-09-15	9.9500	9.9500	9.9500	9.9500	+2.366%	1	1,521	-91.759%
2025-09-11	9.7000	9.7200	9.7000	9.7200	-2.800%	8	1,525	-91.564%
2025-09-10	10.0000	10.0000	10.0000	10.0000	-9.910%	2	1,525	-91.800%
2025-09-08	11.1000	11.1000	11.1000	11.1000	-6.329%	1	1,527	-92.613%
2025-09-05	11.7000	12.3000	11.7000	11.8500	+2.155%	19	1,526	-93.080%
2025-09-03	11.6000	11.6000	11.6000	11.6000	-3.333%	1	1,519	-92.931%
2025-09-02	12.0000	12.0000	12.0000	12.0000	+8.108%	1	1,518	-93.167%
2025-08-29	11.1000	11.1000	11.1000	11.1000	+12.462%	1	1,518	-92.613%
2025-08-28	10.0000	10.1500	9.8700	9.8700	-3.235%	7	1,518	-91.692%
2025-08-27	10.1000	10.2000	10.1000	10.2000	-1.923%	11	1,513	-91.961%
2025-08-26	10.5000	10.5000	10.4000	10.4000	-1.422%	80	1,503	-92.115%
2025-08-25	10.5500	10.5500	10.5500	10.5500	-9.052%	1	1,463	-92.227%
2025-08-22	11.6000	11.6000	11.6000	11.6000	+0.433%	91	1,464	-92.931%
2025-08-21	11.5500	11.5500	11.5500	11.5500	+13.793%	10	1,464	-92.900%
2025-08-18	10.2500	10.2500	10.1500	10.1500	-3.609%	10	1,466	-91.921%
2025-08-15	10.5300	10.5300	10.5300	10.5300	+0.766%	10	1,458	-92.213%
2025-08-13	10.4500	10.4500	10.4500	10.4500	-0.665%	2	1,458	-92.153%
2025-08-12	10.5200	10.5200	10.5200	10.5200	+5.200%	1	1,458	-92.205%
2025-08-11	10.0000	10.0000	10.0000	10.0000	-2.913%	1	1,459	-91.800%
2025-08-08	10.3500	10.3500	10.3000	10.3000	-3.738%	2	1,460	-92.039%
2025-08-07	9.9200	10.7000	9.8700	10.7000	-0.926%	15	1,461	-92.336%
2025-08-06	10.7500	11.0000	10.7500	10.8000	-6.087%	10	1,458	-92.407%
2025-08-01	11.5000	11.5000	11.5000	11.5000	+7.880%	3	1,461	-92.870%
2025-07-31	10.0000	10.6600	10.0000	10.6600	+0.566%	5	1,459	-92.308%
2025-07-29	10.2500	10.9000	10.2500	10.6000	+0.474%	8	1,457	-92.264%
2025-07-28	10.5300	10.5500	10.5300	10.5500	-17.963%	2	1,456	-92.227%
2025-07-22	13.1900	13.1900	12.8600	12.8600	+4.723%	2	1,456	-93.624%
2025-07-18	12.2800	12.2800	12.2800	12.2800	-2.694%	1	1,455	-93.322%
2025-07-15	12.6000	12.8000	12.5500	12.6200	-6.726%	13	1,456	-93.502%
2025-07-11	13.6000	13.6000	13.5300	13.5300	-4.382%	2	1,449	-93.939%
2025-07-10	14.1500	14.1500	14.1500	14.1500	-1.187%	11	1,449	-94.205%
2025-07-09	14.2500	14.3200	14.2500	14.3200	-7.314%	2	1,460	-94.274%
2025-07-03	15.3600	15.4500	15.3400	15.4500	-3.438%	6	1,455	-94.693%
2025-07-02	16.2500	16.2500	16.0000	16.0000	-5.993%	10	1,455	-94.875%
2025-07-01	17.4100	17.4100	16.9600	17.0200	+1.733%	6	1,505	-95.182%
2025-06-26	16.7300	16.7300	16.7300	16.7300	-3.071%	5	1,504	-95.099%
2025-06-25	17.4500	17.4500	17.2600	17.2600	-8.094%	10	1,509	-95.249%
2025-06-24	18.7800	18.7800	18.7800	18.7800	-7.715%	1	1,505	-95.634%
2025-06-23	20.7900	20.7900	20.0000	20.3500	-1.691%	26	1,506	-95.971%
2025-06-20	20.6500	20.7000	20.5000	20.7000	-0.719%	14	1,522	-96.039%
2025-06-17	20.6000	20.9000	20.6000	20.8500	+1.707%	27	1,518	-96.067%
2025-06-16	21.2500	21.2500	20.5000	20.5000	-6.606%	10	1,520	-96.000%
2025-06-13	21.9500	21.9500	21.9500	21.9500	+4.773%	20	1,530	-96.264%
2025-06-12	20.9000	21.1000	20.8500	20.9500	-0.475%	10	1,530	-96.086%
2025-06-11	20.7500	21.1500	20.7500	21.0500	-0.473%	3	1,525	-96.105%
2025-06-10	21.5000	21.6000	21.1500	21.1500	-1.993%	25	1,524	-96.123%
2025-06-09	21.5500	21.6500	21.3000	21.5800	-0.185%	67	1,522	-96.200%
2025-06-05	22.4900	22.4900	21.6200	21.6200	-3.049%	4	1,522	-96.207%
2025-06-04	22.3600	22.3600	22.3000	22.3000	+0.090%	2	1,521	-96.323%
2025-06-03	23.0000	23.0000	22.1400	22.2800	-5.191%	130	1,521	-96.320%
2025-06-02	23.5000	23.5000	23.5000	23.5000	-2.083%	30	1,478	-96.511%
2025-05-30	23.7000	24.1000	23.7000	24.0000	+6.904%	14	1,508	-96.583%
2025-05-29	22.3700	22.4500	22.3700	22.4500	-8.851%	2	1,501	-96.347%
2025-05-28	24.6500	24.6500	24.6300	24.6300	-0.685%	2	1,501	-96.671%
2025-05-27	24.8000	24.8000	24.8000	24.8000	-6.238%	4	1,499	-96.694%
2025-05-23	26.7500	26.7500	26.4500	26.4500	+3.320%	12	1,499	-96.900%
2025-05-20	25.6500	25.6500	25.6000	25.6000	+3.854%	2	1,499	-96.797%
2025-05-16	24.5100	25.0700	24.5100	24.6500	-1.202%	10	1,497	-96.673%
2025-05-15	25.6000	25.6000	24.8500	24.9500	+0.201%	8	1,498	-96.713%
2025-05-14	25.0000	25.7200	24.7000	24.9000	-5.931%	34	1,498	-96.707%
2025-05-13	27.1000	27.1000	26.3000	26.4700	-8.503%	44	1,494	-96.902%
2025-05-12	29.0500	29.0500	28.9300	28.9300	-9.763%	91	1,477	-97.166%
2025-05-08	32.0600	32.0600	32.0600	32.0600	-3.666%	1	1,424	-97.442%
2025-05-02	33.7500	33.7500	33.2800	33.2800	-2.462%	4	1,425	-97.536%
2025-05-01	34.1200	34.1200	34.1200	34.1200	-6.801%	1	1,427	-97.597%
2025-04-29	36.6100	36.6100	36.6100	36.6100	-14.363%	1	1,426	-97.760%
2025-04-22	42.7500	42.7500	42.7500	42.7500	+22.143%	1	1,425	-98.082%
2025-04-15	35.0000	35.0000	35.0000	35.0000	-7.407%	5	1,424	-97.657%
2025-04-11	37.8000	37.8000	37.8000	37.8000	-1.434%	20	1,429	-97.831%
2025-04-10	37.8500	38.3500	37.8500	38.3500	+5.184%	20	1,429	-97.862%
2025-04-09	41.9300	41.9300	36.4600	36.4600	-18.324%	390	1,429	-97.751%
2025-04-08	40.2600	44.6400	40.2600	44.6400	-0.800%	6	1,609	-98.163%
2025-04-07	47.3500	47.3500	45.0000	45.0000	-2.174%	3	1,614	-98.178%
2025-04-04	45.9800	46.0000	45.9800	46.0000	+11.245%	4	1,617	-98.217%
2025-04-03	41.3500	41.3500	41.3500	41.3500	+9.392%	1	1,616	-98.017%
2025-04-01	37.8000	37.8000	37.8000	37.8000	+5.439%	2	1,617	-97.831%
2025-03-27	35.8500	35.8500	35.8500	35.8500	+6.002%	1	1,618	-97.713%
2025-03-20	33.8100	33.8200	33.8100	33.8200	-16.494%	5	1,618	-97.575%
2025-03-10	40.5000	40.5000	40.5000	40.5000	+14.245%	1	1,623	-97.975%
2025-03-04	38.3500	38.3700	35.4500	35.4500	+0.539%	25	1,623	-97.687%
2025-03-03	33.9700	35.2600	33.9700	35.2600	+1.555%	5	1,624	-97.674%
2025-02-28	34.7200	34.7200	34.7200	34.7200	+12.362%	4	1,628	-97.638%
2025-02-27	30.9000	30.9000	30.9000	30.9000	+4.392%	20	1,628	-97.346%
2025-02-26	29.4100	29.6000	29.4100	29.6000	-2.919%	21	1,648	-97.230%
2025-02-25	30.8000	30.8000	30.4700	30.4900	+1.633%	16	1,645	-97.311%
2025-02-24	29.2000	30.0000	29.1500	30.0000	+4.749%	200	1,645	-97.267%
2025-02-21	28.6400	28.6400	28.6400	28.6400	+6.468%	2	1,515	-97.137%
2025-02-20	26.6500	26.9000	26.6500	26.9000	-0.370%	2	1,515	-96.952%
2025-02-18	27.0000	27.0000	27.0000	27.0000	-2.174%	4	1,514	-96.963%
2025-02-14	27.6000	27.6000	27.6000	27.6000	-3.900%	40	1,529	-97.029%
2025-02-13	28.6300	28.7200	28.6300	28.7200	-2.644%	3	1,530	-97.145%
2025-02-11	29.5000	29.5000	29.5000	29.5000	+0.170%	11	1,530	-97.220%
2025-02-10	29.4200	29.7500	29.4200	29.4500	-4.072%	53	1,530	-97.216%
2025-02-07	30.7700	30.7700	30.7000	30.7000	-1.539%	64	1,512	-97.329%
2025-02-06	31.9500	31.9500	31.1800	31.1800	-5.515%	27	1,480	-97.370%
2025-02-05	33.0000	33.0000	33.0000	33.0000	-5.983%	15	1,470	-97.515%
2025-01-29	35.1000	35.1000	35.1000	35.1000	+10.100%	1	1,455	-97.664%
2025-01-28	31.8800	31.8800	31.8800	31.8800	-12.104%	1	1,455	-97.428%
2025-01-27	31.3000	36.2700	31.3000	36.2700	+45.080%	36	1,455	-97.739%
2025-01-24	24.0000	25.0000	24.0000	25.0000	-7.579%	6	1,446	-96.720%
2025-01-17	27.0500	27.0500	27.0500	27.0500	-6.885%	2	1,445	-96.969%
2025-01-14	29.0200	29.1500	29.0200	29.0500	-1.525%	6	1,445	-97.177%
2025-01-13	30.5000	30.5000	29.5000	29.5000	+1.900%	3	1,445	-97.220%
2025-01-10	29.0600	29.0600	28.9500	28.9500	+3.950%	6	1,442	-97.168%
2025-01-08	27.8500	27.8500	27.8500	27.8500	+14.186%	5	1,443	-97.056%
2025-01-06	24.4900	24.4900	24.3900	24.3900	-6.480%	22	1,444	-96.638%
2025-01-03	26.5000	26.5000	26.0800	26.0800	-3.693%	8	1,444	-96.856%
2024-12-26	27.2300	27.2300	27.0800	27.0800	+0.482%	2	1,446	-96.972%
2024-12-24	26.9500	26.9500	26.9500	26.9500	-4.602%	1	1,446	-96.957%
2024-12-23	28.2500	28.2500	28.2500	28.2500	-9.484%	2	1,446	-97.097%
2024-12-19	31.2100	31.2100	31.2100	31.2100	+5.976%	10	1,446	-97.373%
2024-12-18	29.4500	29.4500	29.4500	29.4500	-5.336%	2	1,436	-97.216%
2024-12-17	31.3500	31.3500	31.0500	31.1100	+3.873%	36	1,436	-97.364%
2024-12-16	30.3500	30.4800	29.9200	29.9500	+7.540%	1,121	1,423	-97.262%
2024-12-12	27.8500	27.8500	27.8500	27.8500	+4.112%	17	732	-97.056%
2024-12-06	26.9000	26.9200	26.7500	26.7500	-3.950%	26	721	-96.935%
2024-11-29	27.8500	27.8500	27.8500	27.8500	-5.111%	2	716	-97.056%
2024-11-25	29.1900	29.3500	29.1900	29.3500	+9.515%	2	716	-97.206%
2024-11-21	27.9300	27.9300	26.8000	26.8000	-8.313%	4	715	-96.940%
2024-11-18	29.1900	29.2300	29.1900	29.2300	+9.887%	2	713	-97.195%
2024-11-13	26.6000	26.6000	26.6000	26.6000	+1.604%	5	712	-96.917%
2024-11-07	26.2400	26.2400	26.1700	26.1800	-5.996%	186	707	-96.868%
2024-11-06	27.8500	27.8500	27.8500	27.8500	-13.240%	1	791	-97.056%
2024-10-31	32.2400	32.2400	32.1000	32.1000	+7.214%	2	791	-97.445%
2024-10-30	29.9700	29.9700	29.9400	29.9400	+0.470%	2	791	-97.261%
2024-10-28	29.7000	29.8000	29.7000	29.8000	+0.676%	16	791	-97.248%
2024-10-25	29.4500	29.6600	29.4500	29.6000	-2.019%	10	798	-97.230%
2024-10-23	30.2100	30.2100	30.2100	30.2100	+3.708%	1	802	-97.286%
2024-10-22	29.2200	29.2200	29.1300	29.1300	-1.388%	5	802	-97.185%
2024-10-21	29.8000	29.8000	29.5400	29.5400	-3.622%	6	802	-97.224%
2024-10-18	30.6500	30.6500	30.6500	30.6500	-0.487%	6	803	-97.325%
2024-10-17	30.0000	30.8000	30.0000	30.8000	-0.420%	7	806	-97.338%
2024-10-16	30.9300	30.9300	30.9300	30.9300	-4.831%	1	806	-97.349%
2024-10-15	31.8500	32.6000	31.8500	32.5000	+7.545%	17	806	-97.477%
2024-10-14	31.0000	31.0000	30.2200	30.2200	-4.849%	17	805	-97.287%
2024-10-10	31.7000	31.7600	31.7000	31.7600	-0.750%	5	804	-97.418%
2024-10-08	33.1500	33.1500	32.0000	32.0000	-5.045%	52	805	-97.438%
2024-10-07	34.3400	34.3400	33.7000	33.7000	-5.866%	2	778	-97.567%
2024-10-04	35.8000	35.8000	35.8000	35.8000	-5.665%	24	779	-97.709%
2024-10-01	37.9500	37.9500	37.9500	37.9500	+3.689%	28	779	-97.839%
2024-09-27	36.6000	36.6000	36.6000	36.6000	+1.273%	2	807	-97.760%
2024-09-26	35.4000	36.1400	35.4000	36.1400	-10.189%	4	806	-97.731%
2024-09-12	40.2100	40.2400	40.2100	40.2400	-13.295%	2	810	-97.962%
2024-09-06	46.0500	46.4100	46.0500	46.4100	+18.574%	4	808	-98.233%
2024-08-30	38.9100	39.5000	38.9100	39.1400	+1.268%	92	814	-97.905%
2024-08-29	37.9900	38.6500	37.9900	38.6500	+5.199%	7	814	-97.878%
2024-08-27	37.5700	37.5700	36.7400	36.7400	-2.027%	13	808	-97.768%
2024-08-26	38.1800	38.1800	37.5000	37.5000	+3.306%	7	815	-97.813%
2024-08-22	36.3000	36.3000	36.3000	36.3000	-1.892%	2	822	-97.741%
2024-08-21	37.5000	37.5000	37.0000	37.0000	-0.538%	20	822	-97.784%
2024-08-20	36.7500	37.3500	36.7500	37.2000	+2.058%	13	837	-97.796%
2024-08-19	36.7000	36.7000	36.4400	36.4500	-3.187%	72	837	-97.750%
2024-08-16	37.6500	37.6500	37.6500	37.6500	-0.159%	200	876	-97.822%
2024-08-15	38.6500	38.6500	37.3300	37.7100	-4.652%	197	902	-97.826%
2024-08-14	39.5500	39.5500	39.5500	39.5500	-4.699%	1	757	-97.927%
2024-08-13	41.5000	41.5000	41.5000	41.5000	-3.105%	1	757	-98.024%
2024-08-12	42.8300	42.8300	42.8300	42.8300	-11.288%	1	758	-98.085%
2024-08-07	48.2800	48.2800	48.2800	48.2800	-3.052%	1	758	-98.302%
2024-08-05	49.9600	49.9600	49.8000	49.8000	+6.161%	16	758	-98.353%
2024-08-02	47.3000	47.3000	46.9100	46.9100	+18.460%	2	774	-98.252%
2024-07-31	39.6000	39.6000	39.6000	39.6000	-3.178%	1	774	-97.929%
2024-07-29	40.9000	40.9000	40.9000	40.9000	-3.765%	3	773	-97.995%
2024-07-25	42.5000	42.5000	42.5000	42.5000	+18.715%	1	773	-98.071%
2024-07-22	36.9800	36.9800	35.8000	35.8000	-5.541%	40	773	-97.709%
2024-07-19	37.9500	37.9500	37.9000	37.9000	+2.129%	150	773	-97.836%
2024-07-18	37.1400	37.1400	37.0800	37.1100	-2.598%	101	636	-97.790%
2024-07-17	37.7900	38.2100	37.7900	38.1000	+8.857%	62	674	-97.848%
2024-07-16	35.0000	35.0000	35.0000	35.0000	+3.123%	1	673	-97.657%
2024-07-15	33.9400	33.9400	33.9400	33.9400	+1.769%	2	673	-97.584%
2024-07-12	33.3500	33.3500	33.3500	33.3500	-1.039%	2	674	-97.541%
2024-07-11	32.2600	33.7000	32.2600	33.7000	+6.984%	4	674	-97.567%
2024-07-10	32.3000	32.3000	31.5000	31.5000	-5.120%	12	671	-97.397%
2024-07-09	32.8400	33.2000	32.8400	33.2000	-2.353%	7	660	-97.530%
2024-07-08	33.5000	34.0000	33.5000	34.0000	-8.725%	3	658	-97.588%
2024-07-01	37.2500	37.2500	37.2500	37.2500	+4.342%	1	656	-97.799%
2024-06-28	35.7000	35.7000	35.7000	35.7000	-1.653%	1	656	-97.703%
2024-06-26	36.3000	36.3000	36.3000	36.3000	+3.301%	1	657	-97.741%
2024-06-21	36.7700	36.7700	35.1400	35.1400	+3.414%	115	658	-97.666%
2024-06-20	32.4000	34.1200	32.4000	33.9800	+4.554%	128	602	-97.587%
2024-06-18	33.5800	33.5800	32.2500	32.5000	-2.782%	41	471	-97.477%
2024-06-17	33.1000	34.1600	33.0500	33.4300	+1.364%	238	471	-97.547%
2024-06-14	33.4100	33.4100	32.8000	32.9800	0.000%	53	278	-97.514%