Dark

NVDA20261218P138
NVDA Dec 18 2026 138.00 Put (NVDA261218P00138000)
option OPRA

EOD

Aug 14, 2026

0.9600-8.571%(-0.0900)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.0000	1.0000	0.9600	0.9600	-8.571%	35	4,128	0.000%
2026-08-13	1.0600	1.0600	1.0000	1.0500	0.000%	71	4,144	-8.571%
2026-08-12	1.0200	1.0500	1.0200	1.0500	-13.223%	25	4,174	-8.571%
2026-08-11	1.1900	1.2400	1.1900	1.2100	-5.469%	24	4,176	-20.661%
2026-08-10	1.2400	1.3700	1.2400	1.2800	-12.329%	51	4,175	-25.000%
2026-08-06	1.3400	1.4800	1.3400	1.4600	+0.690%	8	4,175	-34.247%
2026-08-05	1.5100	1.5100	1.3900	1.4500	-17.614%	295	4,175	-33.793%
2026-08-04	1.7800	1.8300	1.7500	1.7600	-15.789%	119	4,233	-45.455%
2026-08-03	2.3100	2.3600	2.0900	2.0900	-21.723%	195	4,236	-54.067%
2026-07-31	2.6900	2.6900	2.6700	2.6700	-5.986%	2	4,235	-64.045%
2026-07-30	3.0000	3.0000	2.8400	2.8400	-12.615%	79	4,237	-66.197%
2026-07-29	3.0900	3.2500	3.0100	3.2500	+16.071%	89	4,184	-70.462%
2026-07-28	3.1800	3.2100	2.8000	2.8000	-9.091%	208	4,190	-65.714%
2026-07-27	3.1500	3.1500	3.0800	3.0800	+42.593%	2	4,149	-68.831%
2026-07-24	2.5000	2.5400	2.1600	2.1600	-11.475%	205	4,147	-55.556%
2026-07-23	2.4400	2.4400	2.4400	2.4400	+19.024%	1	4,164	-60.656%
2026-07-22	2.3400	2.3600	2.0500	2.0500	-16.667%	29	4,164	-53.171%
2026-07-15	2.4500	2.4600	2.4500	2.4600	-1.600%	20	4,160	-60.976%
2026-07-13	2.5000	2.5000	2.5000	2.5000	+5.932%	2	4,150	-61.600%
2026-07-10	2.4600	2.5500	2.3600	2.3600	-17.193%	7	4,150	-59.322%
2026-07-09	2.8500	2.8500	2.8500	2.8500	+5.556%	1	4,147	-66.316%
2026-07-08	3.1000	3.1000	2.7000	2.7000	-16.923%	2	4,148	-64.444%
2026-07-07	2.9500	3.2500	2.9500	3.2500	+6.557%	9	4,147	-70.462%
2026-07-06	3.0500	3.0500	3.0000	3.0500	-6.154%	157	4,143	-68.525%
2026-06-29	3.1500	3.2500	3.1500	3.2500	-5.797%	31	4,029	-70.462%
2026-06-26	3.2000	3.4500	3.2000	3.4500	-4.167%	258	4,029	-72.174%
2026-06-25	3.6300	3.7100	3.6000	3.6000	+22.449%	4	3,943	-73.333%
2026-06-24	2.9400	2.9400	2.9400	2.9400	-3.607%	2	3,944	-67.347%
2026-06-23	3.0200	3.0500	3.0100	3.0500	+14.232%	4	3,944	-68.525%
2026-06-22	2.6700	2.6700	2.6700	2.6700	-0.743%	3	3,943	-64.045%
2026-06-18	2.6900	2.6900	2.6900	2.6900	-3.929%	2	3,945	-64.312%
2026-06-17	2.8100	2.8100	2.8000	2.8000	+1.818%	2	3,945	-65.714%
2026-06-16	2.8000	2.8000	2.7500	2.7500	+2.612%	5	3,945	-65.091%
2026-06-15	2.9400	2.9400	2.6800	2.6800	-25.556%	33	3,954	-64.179%
2026-06-12	3.6000	3.6000	3.6000	3.6000	-7.692%	2	3,954	-73.333%
2026-06-11	3.9000	3.9000	3.9000	3.9000	-7.143%	2	3,954	-75.385%
2026-06-10	4.0100	4.2000	4.0100	4.2000	+15.068%	2	3,954	-77.143%
2026-06-09	3.3300	4.3500	3.3300	3.6500	+6.414%	27	3,953	-73.699%
2026-06-08	3.4600	3.4600	3.4300	3.4300	-12.051%	5	3,953	-72.012%
2026-06-05	3.2500	3.9000	3.2500	3.9000	+23.810%	18	3,954	-75.385%
2026-06-03	3.1500	3.1500	3.1500	3.1500	+12.500%	1	3,952	-69.524%
2026-06-02	2.6200	2.8000	2.6200	2.8000	-5.085%	46	3,951	-65.714%
2026-06-01	2.9500	2.9500	2.9500	2.9500	-1.667%	41	3,966	-67.458%
2026-05-29	3.0900	3.0900	3.0000	3.0000	-15.730%	4	3,966	-68.000%
2026-05-27	3.4000	3.5600	3.4000	3.5600	+16.340%	2	3,965	-73.034%
2026-05-22	3.1000	3.1400	3.0600	3.0600	-0.971%	28	3,963	-68.627%
2026-05-21	3.1700	3.1700	3.0000	3.0900	-5.793%	38	3,963	-68.932%
2026-05-19	3.2000	3.2800	3.2000	3.2800	-8.123%	11	3,963	-70.732%
2026-05-18	3.3200	3.6500	3.3200	3.5700	+5.000%	326	3,953	-73.109%
2026-05-15	3.4000	3.4000	3.3500	3.4000	+13.333%	5	3,953	-71.765%
2026-05-14	3.0700	3.0700	3.0000	3.0000	-6.250%	180	3,953	-68.000%
2026-05-13	3.3900	3.3900	3.2000	3.2000	-12.329%	4	4,132	-70.000%
2026-05-12	3.5600	3.6500	3.4500	3.6500	+5.187%	36	4,132	-73.699%
2026-05-11	3.7000	3.7000	3.4500	3.4700	-8.201%	12	4,132	-72.334%
2026-05-08	3.7400	3.8000	3.7400	3.7800	-12.903%	9	4,140	-74.603%
2026-05-06	4.4300	4.4300	4.3400	4.3400	-14.902%	13	4,135	-77.880%
2026-05-05	4.7500	5.1000	4.7500	5.1000	+5.155%	25	4,138	-81.176%
2026-05-04	5.2300	5.4100	4.8500	4.8500	-6.731%	7	4,153	-80.206%
2026-05-01	5.3000	5.3000	5.2000	5.2000	0.000%	6	4,151	-81.538%
2026-04-30	4.7500	5.3000	4.7500	5.2000	+13.043%	5	4,151	-81.538%
2026-04-29	4.3000	4.6000	4.3000	4.6000	+1.545%	5	4,147	-79.130%
2026-04-28	4.5300	4.5300	4.5300	4.5300	+9.157%	2	4,145	-78.808%
2026-04-27	4.3500	4.5500	4.1500	4.1500	-9.190%	8	4,147	-76.867%
2026-04-24	4.6900	4.6900	4.5700	4.5700	-12.786%	51	4,145	-78.993%
2026-04-23	4.8500	5.2400	4.8500	5.2400	+6.939%	11	4,145	-81.679%
2026-04-22	4.9000	4.9000	4.9000	4.9000	-2.000%	1	4,149	-80.408%
2026-04-21	4.9000	5.0000	4.9000	5.0000	-0.990%	3	4,149	-80.800%
2026-04-20	5.0500	5.0500	5.0500	5.0500	+3.061%	1	4,149	-80.990%
2026-04-17	4.8600	4.9000	4.8600	4.9000	-9.259%	4	4,148	-80.408%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+3.250%	2	4,150	-82.222%
2026-04-15	5.0000	5.3000	5.0000	5.2300	-4.388%	57	4,150	-81.644%
2026-04-14	5.6400	5.6400	5.4700	5.4700	-13.586%	29	4,100	-82.450%
2026-04-10	6.4000	6.4000	6.3000	6.3300	-8.261%	33	4,115	-84.834%
2026-04-09	7.0600	7.0600	6.9000	6.9000	-4.696%	35	4,114	-86.087%
2026-04-08	6.8000	7.2700	6.8000	7.2400	-17.727%	15	4,139	-86.740%
2026-04-07	8.8500	8.8500	8.8000	8.8000	+4.142%	4	4,139	-89.091%
2026-04-06	8.4800	8.5500	8.4500	8.4500	-5.056%	14	4,142	-88.639%
2026-04-01	8.9000	8.9000	8.9000	8.9000	-2.198%	3	4,133	-89.213%
2026-03-31	10.3500	10.3500	9.1000	9.1000	-19.824%	88	4,130	-89.451%
2026-03-30	11.3500	11.3500	10.8000	11.3500	0.000%	71	4,108	-91.542%
2026-03-27	10.8400	11.4000	10.8400	11.3500	+11.275%	6	4,127	-91.542%
2026-03-26	9.8400	10.2000	9.5500	10.2000	+17.919%	3	4,126	-90.588%
2026-03-25	8.5500	8.6500	8.4000	8.6500	-7.881%	27	4,127	-88.902%
2026-03-24	9.6500	9.6500	9.3900	9.3900	+4.449%	18	4,104	-89.776%
2026-03-23	9.1500	9.1500	8.9900	8.9900	-15.666%	3	4,107	-89.321%
2026-03-20	10.0000	10.6600	9.9000	10.6600	+14.501%	135	4,105	-90.994%
2026-03-19	9.9100	9.9200	9.3100	9.3100	+5.795%	4	4,175	-89.689%
2026-03-18	9.0000	9.0000	8.7400	8.8000	0.000%	61	4,176	-89.091%
2026-03-17	8.9500	8.9500	8.8000	8.8000	+2.326%	198	4,150	-89.091%
2026-03-16	8.6000	8.6000	8.6000	8.6000	-14.428%	28	4,139	-88.837%
2026-03-13	9.1000	10.0500	9.0700	10.0500	+3.077%	4	4,112	-90.448%
2026-03-12	9.6800	9.7500	9.6800	9.7500	+9.921%	2	4,112	-90.154%
2026-03-11	8.8000	8.8700	8.8000	8.8700	+1.954%	11	4,112	-89.177%
2026-03-10	9.0200	9.0200	8.7000	8.7000	-23.348%	4	4,117	-88.966%
2026-03-09	11.3500	11.3500	11.3500	11.3500	-0.439%	1	4,116	-91.542%
2026-03-06	10.1000	11.4000	10.1000	11.4000	+11.546%	2	4,116	-91.579%
2026-03-03	10.2200	10.2200	10.2200	10.2200	+4.928%	1	4,114	-90.607%
2026-03-02	10.2200	10.2200	9.7400	9.7400	-11.455%	2	4,115	-90.144%
2026-02-27	10.0000	11.0000	9.9500	11.0000	+19.565%	61	4,115	-91.273%
2026-02-26	8.9700	9.2000	8.9700	9.2000	+14.570%	12	4,129	-89.565%
2026-02-25	8.0800	8.0800	8.0300	8.0300	-9.470%	3	4,130	-88.045%
2026-02-24	8.8800	8.8800	8.8700	8.8700	-4.108%	3	4,130	-89.177%
2026-02-23	9.2500	9.2500	9.2500	9.2500	+1.093%	9	4,133	-89.622%
2026-02-18	9.1500	9.1500	9.1500	9.1500	-10.732%	1	4,141	-89.508%
2026-02-17	10.5000	10.5000	10.2500	10.2500	-3.756%	13	4,141	-90.634%
2026-02-13	11.0000	11.0000	10.1500	10.6500	+10.938%	18	4,140	-90.986%
2026-02-12	9.6000	9.6000	9.6000	9.6000	+3.226%	1	4,140	-90.000%
2026-02-11	8.9100	9.3000	8.9100	9.3000	-4.124%	2	4,140	-89.677%
2026-02-10	9.5400	9.7000	9.5400	9.7000	+2.213%	4	4,140	-90.103%
2026-02-09	9.4900	9.4900	9.4900	9.4900	-7.415%	3	4,139	-89.884%
2026-02-06	10.8500	10.8500	10.2000	10.2500	-19.608%	886	4,140	-90.634%
2026-02-05	11.7600	12.7500	11.7600	12.7500	+9.254%	2	3,768	-92.471%
2026-02-04	11.6700	11.6700	11.6700	11.6700	+7.064%	1	3,769	-91.774%
2026-02-03	11.1500	11.1500	10.9000	10.9000	+13.424%	46	3,770	-91.193%
2026-02-02	9.6100	9.6100	9.6100	9.6100	+3.001%	1	3,754	-90.010%
2026-01-30	9.2200	9.4500	9.2200	9.3300	+0.107%	5	3,754	-89.711%
2026-01-29	10.0500	10.0500	9.3000	9.3200	-1.895%	17	3,756	-89.700%
2026-01-26	9.5000	9.5000	9.5000	9.5000	-0.524%	10	3,741	-89.895%
2026-01-23	9.5500	9.5500	9.4000	9.5500	-12.385%	5	3,736	-89.948%
2026-01-21	10.9500	10.9500	10.9000	10.9000	-2.679%	20	3,731	-91.193%
2026-01-20	10.7500	11.2000	10.5500	11.2000	+17.032%	135	3,731	-91.429%
2026-01-16	9.6000	9.6000	9.5700	9.5700	+3.459%	3	3,832	-89.969%
2026-01-15	9.1000	9.2500	9.1000	9.2500	-11.314%	4	3,832	-89.622%
2026-01-14	10.4100	10.4800	10.3500	10.4300	+6.429%	64	3,829	-90.796%
2026-01-13	9.4500	9.8000	9.4000	9.8000	-1.010%	4	3,888	-90.204%
2026-01-09	10.2500	10.2500	9.9000	9.9000	-2.077%	7	3,885	-90.303%
2026-01-08	10.1100	10.1100	10.1100	10.1100	+6.758%	1	3,879	-90.504%
2026-01-07	9.8800	9.8800	9.4700	9.4700	-0.838%	5	3,878	-89.863%
2026-01-06	9.5500	9.5500	9.5500	9.5500	-5.070%	1	3,880	-89.948%
2025-12-31	10.0000	10.0700	10.0000	10.0600	+0.399%	10	3,887	-90.457%
2025-12-30	10.0500	10.0500	9.9200	10.0200	-3.654%	11	3,887	-90.419%
2025-12-29	10.3900	10.4000	10.3900	10.4000	+8.333%	3	3,878	-90.769%
2025-12-26	9.6000	9.6000	9.6000	9.6000	-8.046%	1	3,877	-90.000%
2025-12-22	10.3000	10.4400	10.3000	10.4400	-10.155%	2	3,878	-90.805%
2025-12-16	11.6200	11.6200	11.6200	11.6200	-2.353%	1	3,876	-91.738%
2025-12-12	11.5500	11.9000	11.5500	11.9000	+0.422%	76	3,875	-91.933%
2025-12-11	12.5000	12.5000	11.8500	11.8500	+5.333%	198	3,843	-91.899%
2025-12-09	11.2000	11.3500	11.2000	11.2500	-2.174%	10	3,716	-91.467%
2025-12-08	11.0000	11.5000	11.0000	11.5000	-1.709%	16	3,716	-91.652%
2025-12-05	11.7800	11.7800	11.6000	11.7000	+1.299%	23	3,718	-91.795%
2025-12-04	12.1000	12.1000	11.5500	11.5500	-2.202%	2	3,718	-91.688%
2025-12-03	11.8100	11.8100	11.8100	11.8100	+2.696%	1	3,718	-91.871%
2025-12-02	10.8500	11.5000	10.8500	11.5000	-10.853%	11	3,717	-91.652%
2025-11-25	13.9300	13.9300	12.9000	12.9000	-0.769%	11	3,725	-92.558%
2025-11-24	13.1500	13.1500	13.0000	13.0000	-8.451%	2	3,714	-92.615%
2025-11-21	13.4000	14.2000	13.4000	14.2000	+13.600%	136	3,716	-93.239%
2025-11-20	10.0000	12.5500	10.0000	12.5000	+9.170%	8	3,592	-92.320%
2025-11-19	11.6500	11.6500	11.4500	11.4500	-3.376%	4	3,591	-91.616%
2025-11-18	11.8500	11.8500	11.8500	11.8500	+5.804%	2	3,591	-91.899%
2025-11-14	11.7500	11.7500	11.2000	11.2000	+5.164%	32	3,591	-91.429%
2025-11-12	10.6500	10.6500	10.6500	10.6500	0.000%	1	3,591	-90.986%
2025-11-11	10.4000	10.9000	10.4000	10.6500	+7.035%	21	3,590	-90.986%
2025-11-10	10.1000	10.1000	9.9500	9.9500	-22.988%	30	3,580	-90.352%
2025-11-07	12.5000	12.9200	12.5000	12.9200	+13.333%	11	3,567	-92.570%
2025-11-06	11.3000	11.4000	11.3000	11.4000	+20.000%	7	3,562	-91.579%
2025-11-04	9.5000	9.5000	9.5000	9.5000	+5.791%	1	3,562	-89.895%
2025-10-31	9.0800	9.0800	8.9800	8.9800	+11.553%	16	3,562	-89.310%
2025-10-29	8.0500	8.0500	8.0500	8.0500	-13.161%	1	3,564	-88.075%
2025-10-28	9.6800	9.6800	9.2700	9.2700	-6.364%	4	3,564	-89.644%
2025-10-27	9.8500	9.9000	9.8500	9.9000	-14.948%	7	3,563	-90.303%
2025-10-22	11.2000	12.0100	11.2000	11.6400	+1.837%	7	3,563	-91.753%
2025-10-21	11.3500	11.4300	11.3500	11.4300	+0.263%	2	3,561	-91.601%
2025-10-20	11.4000	11.4000	11.4000	11.4000	-4.682%	1	3,561	-91.579%
2025-10-17	11.9600	11.9600	11.9600	11.9600	-1.239%	1	3,561	-91.973%
2025-10-14	12.8000	12.8000	12.1100	12.1100	+1.765%	3	3,561	-92.073%
2025-10-10	11.1700	11.9000	11.1700	11.9000	+9.677%	2	3,563	-91.933%
2025-10-08	10.5000	10.8500	10.5000	10.8500	+2.844%	43	3,563	-91.152%
2025-10-03	10.5500	10.5500	10.5500	10.5500	-0.659%	1	3,588	-90.900%
2025-10-02	10.8500	10.8500	10.6000	10.6200	-3.891%	43	3,588	-90.960%
2025-10-01	11.0500	11.0500	11.0500	11.0500	+0.455%	1	3,588	-91.312%
2025-09-30	10.7800	11.0000	10.7500	11.0000	0.000%	87	3,588	-91.273%
2025-09-29	11.0000	11.0000	11.0000	11.0000	-8.865%	2	3,542	-91.273%
2025-09-26	12.0700	12.0700	12.0700	12.0700	-3.440%	2	3,542	-92.046%
2025-09-25	12.9000	12.9000	11.7000	12.5000	+2.041%	47	3,542	-92.320%
2025-09-24	11.8700	12.3200	11.8700	12.2500	+12.385%	22	3,525	-92.163%
2025-09-22	11.6600	11.6600	10.9000	10.9000	-6.838%	5	3,518	-91.193%
2025-09-18	11.9000	11.9000	11.7000	11.7000	-10.687%	21	3,517	-91.795%
2025-09-17	12.9500	13.1200	12.9500	13.1000	+14.111%	11	3,536	-92.672%
2025-09-12	11.4800	11.4800	11.4800	11.4800	-1.034%	2	3,528	-91.638%
2025-09-11	11.3500	11.6000	11.3500	11.6000	-2.357%	2	3,528	-91.724%
2025-09-10	11.8800	11.8800	11.8800	11.8800	-6.824%	20	3,530	-91.919%
2025-09-09	13.0000	13.0000	12.7500	12.7500	-1.163%	5	3,520	-92.471%
2025-09-08	12.9000	12.9000	12.9000	12.9000	-6.522%	5	3,520	-92.558%
2025-09-05	13.7000	14.2000	13.7000	13.8000	+7.813%	11	3,520	-93.043%
2025-09-04	12.8000	12.8000	12.8000	12.8000	-4.478%	2	3,515	-92.500%
2025-09-03	13.1000	13.4000	12.9500	13.4000	-1.107%	767	3,517	-92.836%
2025-09-02	13.9000	13.9000	13.5500	13.5500	+5.284%	7	2,821	-92.915%
2025-08-29	13.1000	13.1000	12.8700	12.8700	+10.000%	15	2,819	-92.541%
2025-08-28	12.1200	12.1200	11.7000	11.7000	-3.941%	88	2,819	-91.795%
2025-08-25	12.1800	12.1800	12.1800	12.1800	+2.353%	2	2,778	-92.118%
2025-08-18	11.9000	11.9000	11.9000	11.9000	-4.032%	6	2,778	-91.933%
2025-08-15	12.4000	12.4000	12.4000	12.4000	+3.766%	1	2,772	-92.258%
2025-08-13	11.8500	11.9500	11.8500	11.9500	-0.167%	2	2,771	-91.967%
2025-08-11	11.9700	11.9700	11.9700	11.9700	+1.013%	30	2,769	-91.980%
2025-08-08	11.8500	11.8500	11.8500	11.8500	-4.819%	40	2,769	-91.899%
2025-08-07	11.7700	12.4500	11.7400	12.4500	+0.403%	7	2,737	-92.289%
2025-08-06	12.6500	12.8500	12.4000	12.4000	+0.243%	5	2,733	-92.258%
2025-08-04	12.3700	12.3700	12.3700	12.3700	-10.427%	1	2,729	-92.239%
2025-08-01	13.9000	13.9000	13.8100	13.8100	+13.756%	8	2,729	-93.049%
2025-07-30	12.1500	12.2500	12.1000	12.1400	-2.490%	14	2,721	-92.092%
2025-07-29	11.8500	12.6500	11.8500	12.4500	+2.049%	40	2,718	-92.289%
2025-07-28	12.5500	12.5500	12.2000	12.2000	-4.464%	23	2,728	-92.131%
2025-07-25	12.7700	12.7700	12.7700	12.7700	-4.844%	2	2,729	-92.482%
2025-07-24	13.5000	13.5000	13.4200	13.4200	-4.143%	5	2,729	-92.846%
2025-07-23	14.0000	14.0000	14.0000	14.0000	-4.762%	1	2,729	-93.143%
2025-07-22	14.7000	14.7000	14.7000	14.7000	+3.521%	1	2,729	-93.469%
2025-07-21	14.2000	14.2000	14.2000	14.2000	+2.379%	2	2,729	-93.239%
2025-07-18	13.8700	13.8700	13.8700	13.8700	-0.929%	1	2,727	-93.079%
2025-07-17	14.0000	14.0900	13.9500	14.0000	-4.175%	8	2,727	-93.143%
2025-07-16	14.6900	14.6900	14.6100	14.6100	-0.949%	2	2,728	-93.429%
2025-07-15	14.4000	14.7500	14.4000	14.7500	-8.782%	130	2,728	-93.492%
2025-07-14	16.1700	16.1700	16.1700	16.1700	+2.212%	3	2,727	-94.063%
2025-07-11	15.8300	15.8300	15.8200	15.8200	-2.346%	3	2,727	-93.932%
2025-07-10	16.2000	16.2000	16.2000	16.2000	-1.520%	4	2,728	-94.074%
2025-07-09	16.5000	16.5400	16.4000	16.4500	-5.023%	42	2,727	-94.164%
2025-07-08	17.3500	17.3500	17.3200	17.3200	-3.348%	28	2,716	-94.457%
2025-07-07	17.9200	17.9200	17.9200	17.9200	+1.243%	1	2,708	-94.643%
2025-07-03	17.8800	17.8800	17.4000	17.7000	-2.961%	8	2,712	-94.576%
2025-07-02	18.2400	18.2400	18.2400	18.2400	-8.571%	1	2,712	-94.737%
2025-07-01	19.9500	19.9500	19.9500	19.9500	+6.684%	1	2,715	-95.188%
2025-06-27	18.8000	18.8000	18.7000	18.7000	-1.579%	2	2,715	-94.866%
2025-06-26	19.1600	19.1600	19.0000	19.0000	-3.061%	4	2,715	-94.947%
2025-06-25	20.2500	20.2500	19.6000	19.6000	-7.547%	17	2,716	-95.102%
2025-06-24	21.4000	21.4000	21.2000	21.2000	-5.652%	2	2,714	-95.472%
2025-06-23	22.5700	22.5700	22.4700	22.4700	-3.769%	2	2,714	-95.728%
2025-06-20	23.3500	23.3500	23.3500	23.3500	+0.560%	2	2,714	-95.889%
2025-06-18	23.1500	23.2200	23.1100	23.2200	-0.981%	11	2,716	-95.866%
2025-06-16	23.4000	23.4500	23.0500	23.4500	-3.498%	126	2,718	-95.906%
2025-06-13	24.5900	24.5900	24.3000	24.3000	-0.613%	20	2,748	-96.049%
2025-06-09	24.4500	24.4500	24.4100	24.4500	-1.212%	18	2,748	-96.074%
2025-06-06	25.0000	25.0000	24.7500	24.7500	+1.434%	24	2,748	-96.121%
2025-06-05	24.8500	24.8500	24.4000	24.4000	-2.517%	3	2,748	-96.066%
2025-06-04	25.0300	25.0300	25.0300	25.0300	-3.359%	1	2,747	-96.165%
2025-06-03	25.9000	25.9000	25.9000	25.9000	-5.024%	1	2,747	-96.293%
2025-05-30	27.2700	27.2700	27.2700	27.2700	+3.178%	20	2,747	-96.480%
2025-05-29	25.2000	26.4300	25.2000	26.4300	-5.031%	302	2,737	-96.368%
2025-05-28	27.9500	27.9500	27.8300	27.8300	-4.692%	2	2,437	-96.550%
2025-05-22	29.2000	29.2000	29.2000	29.2000	-2.796%	1	2,437	-96.712%
2025-05-21	28.2800	30.0400	28.2800	30.0400	+4.306%	3	2,437	-96.804%
2025-05-20	28.8000	28.8000	28.8000	28.8000	+2.382%	1	2,437	-96.667%
2025-05-16	28.1300	28.1300	28.1300	28.1300	+0.464%	20	2,436	-96.587%
2025-05-14	27.8500	28.0000	27.8500	28.0000	-5.277%	18	2,436	-96.571%
2025-05-13	29.9500	29.9500	29.4000	29.5600	-22.618%	59	2,429	-96.752%
2025-05-01	38.2000	38.2000	38.2000	38.2000	-13.379%	14	2,432	-97.487%
2025-04-23	44.1000	44.1000	44.1000	44.1000	-6.369%	11	2,418	-97.823%
2025-04-22	47.1000	47.1000	47.1000	47.1000	+3.063%	1	2,407	-97.962%
2025-04-17	46.5000	46.5000	45.7000	45.7000	+5.470%	4	2,403	-97.899%
2025-04-16	43.3300	43.3300	43.3300	43.3300	-6.817%	1	2,403	-97.784%
2025-04-08	46.5000	46.5000	46.5000	46.5000	-6.231%	30	2,404	-97.935%
2025-04-07	55.8200	55.8200	49.5900	49.5900	-1.313%	120	2,434	-98.064%
2025-04-04	52.2500	52.2500	50.2500	50.2500	+19.444%	12	2,444	-98.090%
2025-03-28	42.0700	42.0700	42.0700	42.0700	+9.700%	2	2,449	-97.718%
2025-03-18	39.4800	39.4800	38.3500	38.3500	-3.034%	13	2,450	-97.497%
2025-03-13	39.5500	39.5500	39.5500	39.5500	+20.213%	6	2,450	-97.573%
2025-02-26	32.8000	32.9000	32.8000	32.9000	-4.638%	4	2,450	-97.082%
2025-02-25	34.5000	34.5000	34.5000	34.5000	+7.678%	33	2,454	-97.217%
2025-02-24	32.0400	32.0400	32.0400	32.0400	+0.439%	1	2,454	-97.004%
2025-02-21	30.0400	31.9000	30.0400	31.9000	+6.689%	12	2,455	-96.991%
2025-02-18	29.9000	29.9000	29.9000	29.9000	-2.922%	10	2,455	-96.789%
2025-02-14	30.8000	30.8000	30.8000	30.8000	-8.795%	6	2,453	-96.883%
2025-02-12	33.7700	33.7700	33.7700	33.7700	-4.980%	5	2,453	-97.157%
2025-02-06	35.5400	35.5400	35.5400	35.5400	-7.808%	5	2,453	-97.299%
2025-01-30	38.1000	38.5500	38.1000	38.5500	+8.287%	311	2,526	-97.510%
2025-01-28	35.6000	35.6000	35.6000	35.6000	-7.316%	30	2,526	-97.303%
2025-01-27	38.4100	38.4100	38.4100	38.4100	+41.213%	4	2,526	-97.501%
2025-01-24	27.2000	27.2000	27.2000	27.2000	-1.556%	6	2,526	-96.471%
2025-01-23	27.9400	27.9400	27.6300	27.6300	+0.656%	3	2,526	-96.526%
2025-01-22	27.8000	27.8100	27.4500	27.4500	-5.443%	5	2,526	-96.503%
2025-01-21	29.0300	29.0300	29.0300	29.0300	-4.286%	1	2,526	-96.693%
2025-01-17	30.2200	30.3300	30.2200	30.3300	-8.007%	8	2,527	-96.835%
2025-01-13	33.3500	33.3500	32.9700	32.9700	+4.039%	4	2,527	-97.088%
2025-01-10	31.5000	31.6900	31.5000	31.6900	+4.864%	4	2,530	-96.971%
2025-01-07	30.1000	30.2200	29.7900	30.2200	+2.026%	4	2,530	-96.823%
2025-01-03	29.6300	29.6300	29.6200	29.6200	-5.003%	10	2,532	-96.759%
2025-01-02	31.1800	31.1800	31.1800	31.1800	-3.168%	2	2,535	-96.921%
2024-12-31	32.2000	32.2000	32.2000	32.2000	+2.646%	1	2,535	-97.019%
2024-12-30	32.4000	32.4000	31.3700	31.3700	+3.021%	2	2,535	-96.940%
2024-12-26	31.1300	31.1300	30.4500	30.4500	+0.561%	275	2,535	-96.847%
2024-12-24	30.2800	30.2800	30.2800	30.2800	-2.918%	2	2,272	-96.830%
2024-12-23	31.5000	31.5000	31.1900	31.1900	-6.336%	6	2,272	-96.922%
2024-12-20	33.3000	33.3000	33.3000	33.3000	+1.991%	2	2,272	-97.117%
2024-12-18	32.6500	32.6500	32.6500	32.6500	-0.910%	1	2,272	-97.060%
2024-12-13	33.0200	33.0200	32.9500	32.9500	+5.949%	6	2,272	-97.086%
2024-12-12	32.0000	32.0000	31.1000	31.1000	+1.303%	6	2,272	-96.913%
2024-12-11	30.4800	30.7000	30.4800	30.7000	-4.865%	2	2,275	-96.873%
2024-12-10	30.5300	32.2700	30.5300	32.2700	+8.398%	4	2,276	-97.025%
2024-12-06	30.0500	30.0500	29.7700	29.7700	+1.639%	4	2,277	-96.775%
2024-12-04	29.3700	29.3800	29.2900	29.2900	-4.437%	6	2,277	-96.722%
2024-12-03	30.7600	30.7600	30.6500	30.6500	-1.065%	2	2,277	-96.868%
2024-12-02	30.9800	30.9800	30.9800	30.9800	-0.065%	1	2,277	-96.901%
2024-11-29	31.0000	31.0000	31.0000	31.0000	-7.019%	2	2,276	-96.903%
2024-11-27	33.3400	33.3400	33.3400	33.3400	+6.688%	4	2,273	-97.121%
2024-11-19	31.2800	31.2800	31.2500	31.2500	+6.838%	3	2,273	-96.928%
2024-11-12	29.2500	29.2500	29.2500	29.2500	-0.780%	15	2,273	-96.718%
2024-11-08	29.4800	29.4800	29.4800	29.4800	+1.655%	4	2,258	-96.744%
2024-11-07	29.2000	29.3700	29.0000	29.0000	-3.974%	31	2,258	-96.690%
2024-11-06	30.2000	30.2000	30.2000	30.2000	-6.934%	20	2,278	-96.821%
2024-11-05	33.0400	33.0400	32.4500	32.4500	-3.795%	3	2,278	-97.042%
2024-11-04	33.6700	33.7300	33.6700	33.7300	+3.308%	2	2,278	-97.154%
2024-10-29	32.6500	32.6500	32.6500	32.6500	+0.616%	45	2,280	-97.060%
2024-10-25	32.9000	32.9000	32.4500	32.4500	-3.852%	6	2,294	-97.042%
2024-10-24	33.2900	33.8900	33.2900	33.7500	+0.148%	3	2,294	-97.156%
2024-10-23	34.2000	34.2000	33.7000	33.7000	+2.525%	2	2,295	-97.151%
2024-10-21	32.8500	33.2000	32.8500	32.8700	-3.038%	114	2,295	-97.079%
2024-10-18	33.9000	33.9000	33.9000	33.9000	+0.296%	10	2,262	-97.168%
2024-10-17	33.8000	33.8000	33.8000	33.8000	-6.111%	1	2,262	-97.160%
2024-10-15	34.2000	36.0000	34.2000	36.0000	+7.111%	44	2,262	-97.333%
2024-10-14	33.6500	34.0000	33.6100	33.6100	-4.245%	56	2,278	-97.144%
2024-10-10	35.1000	35.1000	35.1000	35.1000	-6.822%	62	2,234	-97.265%
2024-10-07	37.6700	37.6700	37.6700	37.6700	-4.994%	2	2,257	-97.452%
2024-09-25	39.6500	39.6500	39.6500	39.6500	-11.298%	1	2,259	-97.579%
2024-09-11	44.6700	44.7000	44.6700	44.7000	+6.683%	10	2,260	-97.852%
2024-08-28	41.9000	41.9000	41.9000	41.9000	+3.970%	1	2,258	-97.709%
2024-08-27	40.3000	40.3000	40.3000	40.3000	+2.284%	1	2,258	-97.618%
2024-08-26	39.4000	39.4000	39.4000	39.4000	-5.174%	2	2,258	-97.563%
2024-08-22	41.5500	41.5500	41.5500	41.5500	+2.340%	1	2,258	-97.690%
2024-08-21	40.6000	40.6000	40.6000	40.6000	+0.995%	1	2,258	-97.635%
2024-08-19	40.2000	40.2000	40.2000	40.2000	-0.985%	2	2,258	-97.612%
2024-08-15	40.6000	40.6000	40.6000	40.6000	-5.691%	2	2,258	-97.635%
2024-08-14	43.0500	43.0500	43.0500	43.0500	-2.159%	1	2,258	-97.770%
2024-08-13	44.0000	44.0000	44.0000	44.0000	+9.863%	1	2,258	-97.818%
2024-07-23	40.0500	40.0500	40.0500	40.0500	+8.891%	70	2,258	-97.603%
2024-07-12	37.5000	37.5000	36.7800	36.7800	+0.163%	44	2,258	-97.390%
2024-07-09	36.7700	36.7700	36.7200	36.7200	-1.211%	10	2,264	-97.386%
2024-07-08	36.7500	37.1700	36.7500	37.1700	-5.420%	5	2,259	-97.417%
2024-07-03	39.3000	39.3000	39.3000	39.3000	-0.228%	10	2,246	-97.557%
2024-07-02	39.3900	39.3900	39.3900	39.3900	-2.088%	1	2,246	-97.563%
2024-06-21	40.2300	40.2300	40.2300	40.2300	+9.172%	2	2,246	-97.614%
2024-06-20	34.9500	36.8500	34.9500	36.8500	+3.395%	53	2,247	-97.395%
2024-06-18	36.6500	36.6500	35.6400	35.6400	-3.415%	12	2,200	-97.306%
2024-06-17	36.0000	36.9000	36.0000	36.9000	0.000%	20	2,200	-97.398%