Dark

NVDA20261218P140
NVDA Dec 18 2026 140.00 Put (NVDA261218P00140000)
option OPRA

EOD

Sep 30, 2026

0.4100+5.128%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4000	0.4100	0.4000	0.4100	+5.128%	8	17,964	0.000%
2026-09-29	0.4000	0.4200	0.3800	0.3900	-9.302%	258	17,962	+5.128%
2026-09-28	0.4000	0.4300	0.4000	0.4300	-14.000%	363	18,009	-4.651%
2026-09-25	0.5000	0.5100	0.5000	0.5000	0.000%	53	18,040	-18.000%
2026-09-24	0.5000	0.5100	0.5000	0.5000	+6.383%	4	18,028	-18.000%
2026-09-23	0.5900	0.5900	0.4700	0.4700	+2.174%	2	18,026	-12.766%
2026-09-22	0.4700	0.4700	0.4400	0.4600	-6.122%	405	18,025	-10.870%
2026-09-21	0.6000	0.6000	0.4900	0.4900	-19.672%	195	17,910	-16.327%
2026-09-18	0.6900	0.6900	0.5900	0.6100	-1.613%	5	18,059	-32.787%
2026-09-17	0.6400	0.6400	0.6000	0.6200	-11.429%	26	18,061	-33.871%
2026-09-16	0.7000	0.7000	0.7000	0.7000	-10.256%	205	18,059	-41.429%
2026-09-15	0.8000	0.8000	0.7800	0.7800	-2.500%	75	17,862	-47.436%
2026-09-14	0.9100	0.9100	0.8000	0.8000	+14.286%	22	17,862	-48.750%
2026-09-11	0.7500	0.7500	0.6900	0.7000	-7.895%	80	17,871	-41.429%
2026-09-10	0.7800	0.7800	0.7600	0.7600	+2.703%	27	17,919	-46.053%
2026-09-09	0.7400	0.7600	0.7400	0.7400	0.000%	56	17,897	-44.595%
2026-09-08	0.6800	0.7500	0.6800	0.7400	+1.370%	57	17,906	-44.595%
2026-09-04	0.7300	0.7300	0.6700	0.7300	+2.817%	84	17,862	-43.836%
2026-09-03	0.7000	0.7200	0.7000	0.7100	-1.389%	84	17,862	-42.254%
2026-09-02	0.7800	0.7800	0.7200	0.7200	-11.111%	55	17,838	-43.056%
2026-09-01	0.7800	0.8100	0.7500	0.8100	+5.195%	31	17,856	-49.383%
2026-08-31	0.8400	0.8500	0.7600	0.7700	-10.465%	192	17,848	-46.753%
2026-08-28	0.7400	0.8600	0.7200	0.8600	+19.444%	102	17,668	-52.326%
2026-08-27	0.8500	0.8500	0.6700	0.7200	-30.097%	1,098	17,688	-43.056%
2026-08-26	1.0900	1.1200	1.0200	1.0300	-3.738%	224	17,016	-60.194%
2026-08-25	1.0700	1.1300	1.0500	1.0700	-17.692%	63	16,993	-61.682%
2026-08-24	1.2600	1.3600	1.2500	1.3000	-0.763%	30	16,995	-68.462%
2026-08-21	1.2200	1.3100	1.2200	1.3100	+8.264%	24	16,998	-68.702%
2026-08-20	1.1900	1.2700	1.1800	1.2100	+6.140%	16	16,995	-66.116%
2026-08-19	1.1600	1.1700	1.0900	1.1400	+1.786%	3,065	16,988	-64.035%
2026-08-18	1.1200	1.1500	1.1100	1.1200	+9.804%	39	17,105	-63.393%
2026-08-17	1.0300	1.0400	1.0000	1.0200	-1.923%	16	17,107	-59.804%
2026-08-14	1.0600	1.0700	1.0400	1.0400	-0.952%	57	17,112	-60.577%
2026-08-13	1.1200	1.1200	1.0500	1.0500	-11.765%	312	17,119	-60.952%
2026-08-12	1.2000	1.2100	1.1100	1.1900	-9.160%	46	17,161	-65.546%
2026-08-11	1.3500	1.3500	1.2300	1.3100	-5.072%	232	17,182	-68.702%
2026-08-10	1.3500	1.4600	1.3400	1.3800	+1.471%	38	17,172	-70.290%
2026-08-07	1.4100	1.4100	1.3600	1.3600	-13.924%	71	17,171	-69.853%
2026-08-06	1.5700	1.7700	1.3800	1.5800	+0.637%	3,352	17,184	-74.051%
2026-08-05	1.6500	1.6600	1.5400	1.5700	-15.591%	582	18,177	-73.885%
2026-08-04	1.9300	1.9900	1.8500	1.8600	-15.455%	260	18,184	-77.957%
2026-08-03	2.7000	2.7700	2.0900	2.2000	-18.819%	296	18,177	-81.364%
2026-07-31	2.8000	3.0500	2.7100	2.7100	-12.581%	572	18,137	-84.871%
2026-07-30	3.4000	3.4000	3.0000	3.1000	-16.216%	98	18,053	-86.774%
2026-07-29	3.3500	3.7000	3.2500	3.7000	+21.311%	7,253	18,045	-88.919%
2026-07-28	3.3600	3.4600	2.9600	3.0500	-4.688%	185	21,252	-86.557%
2026-07-27	2.8500	3.5000	2.8500	3.2000	+19.850%	280	21,282	-87.188%
2026-07-24	2.6800	2.6800	2.2700	2.6700	+7.661%	102	21,442	-84.644%
2026-07-23	2.4800	2.4800	2.4600	2.4800	+6.897%	4	21,450	-83.468%
2026-07-22	2.5500	2.5600	2.1600	2.3200	-8.661%	212	21,452	-82.328%
2026-07-21	2.5900	2.7300	2.5200	2.5400	-10.877%	94	21,593	-83.858%
2026-07-20	2.8900	2.9200	2.6700	2.8500	-7.468%	1,562	21,262	-85.614%
2026-07-17	3.0000	3.1800	2.8200	3.0800	+13.653%	265	20,505	-86.688%
2026-07-16	2.5400	2.7400	2.5400	2.7100	+11.523%	40	20,572	-84.871%
2026-07-15	2.4100	2.7200	2.4100	2.4300	+0.413%	150	20,591	-83.128%
2026-07-14	2.8000	2.8000	2.3700	2.4200	-17.123%	46	20,612	-83.058%
2026-07-13	2.5600	2.9200	2.5600	2.9200	+15.873%	28	20,618	-85.959%
2026-07-10	2.8000	2.8000	2.5000	2.5200	-12.500%	51	20,625	-83.730%
2026-07-09	3.0400	3.3300	2.8800	2.8800	-5.574%	157	20,620	-85.764%
2026-07-08	3.2500	3.4300	2.9500	3.0500	-14.085%	174	20,641	-86.557%
2026-07-07	3.6200	3.6200	3.2500	3.5500	+9.231%	212	20,672	-88.451%
2026-07-06	3.5700	3.5700	3.2500	3.2500	-13.333%	62	20,745	-87.385%
2026-07-02	3.5800	3.8500	3.5000	3.7500	+13.636%	324	20,701	-89.067%
2026-07-01	3.5200	3.5500	3.2000	3.3000	+3.125%	103	20,701	-87.576%
2026-06-30	3.2000	3.3000	3.1200	3.2000	-7.246%	325	20,689	-87.188%
2026-06-29	3.5200	3.8700	3.4500	3.4500	-5.479%	33	20,742	-88.116%
2026-06-26	4.1000	4.1000	3.4500	3.6500	-3.947%	135	20,729	-88.767%
2026-06-25	3.5900	4.0000	3.5800	3.8000	+7.955%	505	20,720	-89.211%
2026-06-24	3.3000	3.5200	3.1500	3.5200	+10.000%	35	20,860	-88.352%
2026-06-23	3.4100	3.4300	3.1500	3.2000	+12.281%	90	20,844	-87.188%
2026-06-22	2.8600	2.8800	2.7300	2.8500	-4.040%	74	20,894	-85.614%
2026-06-18	3.0500	3.0500	2.8800	2.9700	-11.343%	204	20,919	-86.195%
2026-06-17	3.0000	3.3500	3.0000	3.3500	+12.040%	53	20,919	-87.761%
2026-06-16	2.9700	3.0500	2.9000	2.9900	+4.545%	508	20,919	-86.288%
2026-06-15	3.1100	3.1100	2.8400	2.8600	-26.667%	36	20,804	-85.664%
2026-06-12	4.0200	4.0200	3.7500	3.9000	-6.024%	243	20,804	-89.487%
2026-06-11	4.2400	4.4700	4.1000	4.1500	-8.791%	87	20,804	-90.120%
2026-06-10	3.9500	4.5500	3.9500	4.5500	+16.667%	68	20,822	-90.989%
2026-06-09	3.5000	4.7000	3.5000	3.9000	+1.299%	66	20,827	-89.487%
2026-06-08	3.6500	3.8500	3.6200	3.8500	-7.229%	287	20,822	-89.351%
2026-06-05	3.4400	4.1500	3.3900	4.1500	+40.203%	334	20,891	-90.120%
2026-06-04	3.1200	3.1200	2.8800	2.9600	-12.941%	44	20,677	-86.149%
2026-06-03	3.3300	3.4000	3.3000	3.4000	+14.094%	26	20,716	-87.941%
2026-06-02	2.7900	2.9900	2.7700	2.9800	+3.114%	48	20,701	-86.242%
2026-06-01	3.2100	3.2100	2.8900	2.8900	-11.621%	47	20,694	-85.813%
2026-05-29	3.3500	3.3500	3.2000	3.2700	-2.967%	14	20,698	-87.462%
2026-05-28	3.6500	3.6500	3.3700	3.3700	-7.163%	114	20,699	-87.834%
2026-05-27	3.5200	3.8000	3.5200	3.6300	+4.011%	85	20,734	-88.705%
2026-05-26	3.4000	3.6000	3.4000	3.4900	-0.286%	180	20,676	-88.252%
2026-05-22	3.4000	3.5000	3.2900	3.5000	+6.707%	50	20,668	-88.286%
2026-05-21	3.1900	3.3800	3.1200	3.2800	+3.145%	15	20,635	-87.500%
2026-05-20	3.4500	3.4500	3.0500	3.1800	-8.621%	89	20,635	-87.107%
2026-05-19	3.7300	3.7300	3.4800	3.4800	-3.333%	34	20,596	-88.218%
2026-05-18	3.7000	3.8000	3.5900	3.6000	-2.703%	86	20,596	-88.611%
2026-05-15	3.5500	3.7000	3.5500	3.7000	+16.719%	233	20,596	-88.919%
2026-05-14	3.2700	3.2700	3.1500	3.1700	-9.429%	99	20,801	-87.066%
2026-05-13	3.5000	3.6000	3.3800	3.5000	-6.667%	181	20,743	-88.286%
2026-05-12	3.7700	3.9900	3.5800	3.7500	0.000%	24	20,743	-89.067%
2026-05-11	4.0000	4.0000	3.6500	3.7500	-5.063%	141	20,743	-89.067%
2026-05-08	4.3100	4.3100	3.9500	3.9500	-9.611%	51	20,851	-89.620%
2026-05-07	4.6500	4.6500	4.3000	4.3700	-5.000%	237	20,850	-90.618%
2026-05-06	4.9500	4.9500	4.6000	4.6000	-14.815%	163	20,707	-91.087%
2026-05-05	5.0500	5.4200	5.0500	5.4000	+1.504%	16	20,730	-92.407%
2026-05-04	5.3000	5.8600	5.3000	5.3200	-1.481%	29	20,738	-92.293%
2026-05-01	5.5500	5.8500	5.4000	5.4000	-3.571%	34	20,731	-92.407%
2026-04-30	4.8500	5.6200	4.8500	5.6000	+17.155%	248	20,731	-92.679%
2026-04-29	4.5300	4.8500	4.3500	4.7800	+4.595%	1,615	20,722	-91.423%
2026-04-28	4.7500	4.8000	4.5700	4.5700	+7.783%	18	19,180	-91.028%
2026-04-27	4.6000	4.8400	4.2400	4.2400	-11.667%	35	19,173	-90.330%
2026-04-24	5.0400	5.0500	4.8000	4.8000	-12.249%	150	19,180	-91.458%
2026-04-23	5.1700	5.6000	5.1700	5.4700	+5.395%	640	19,130	-92.505%
2026-04-22	5.3300	5.3500	5.1900	5.1900	-4.596%	111	19,365	-92.100%
2026-04-21	5.1500	5.4600	5.1500	5.4400	+2.642%	25	19,402	-92.463%
2026-04-20	5.3900	5.4200	5.3000	5.3000	+2.317%	326	19,402	-92.264%
2026-04-17	5.4000	5.4000	5.1500	5.1800	-8.319%	99	19,647	-92.085%
2026-04-16	5.6000	5.7500	5.6000	5.6500	+1.073%	51	19,628	-92.743%
2026-04-15	5.6500	5.7000	5.2800	5.5900	-4.117%	102	19,622	-92.665%
2026-04-14	6.1200	6.1200	5.7500	5.8300	-13.501%	1,360	19,627	-92.967%
2026-04-13	7.0400	7.1000	6.6500	6.7400	-0.296%	18	19,766	-93.917%
2026-04-10	6.8500	6.8500	6.5400	6.7600	-5.587%	1,157	19,765	-93.935%
2026-04-09	7.5400	7.5400	7.1600	7.1600	-7.013%	145	20,708	-94.274%
2026-04-08	7.3700	7.8400	7.3200	7.7000	-14.917%	66	20,753	-94.675%
2026-04-07	9.3000	9.5500	9.0200	9.0500	+2.260%	42	20,797	-95.470%
2026-04-06	9.0000	9.1800	8.8500	8.8500	-3.384%	26	20,787	-95.367%
2026-04-02	10.1300	10.2500	9.1600	9.1600	-2.863%	79	20,785	-95.524%
2026-04-01	9.3000	9.5400	8.8500	9.4300	-1.873%	188	20,785	-95.652%
2026-03-31	10.9800	10.9800	9.6100	9.6100	-19.983%	85	20,799	-95.734%
2026-03-30	11.5700	12.2500	11.4300	12.0100	+0.502%	1,093	20,799	-96.586%
2026-03-27	11.3500	12.0300	11.1700	11.9500	+7.658%	188	20,073	-96.569%
2026-03-26	9.8000	11.1000	9.8000	11.1000	+20.652%	680	19,999	-96.306%
2026-03-25	9.0000	9.2000	8.7400	9.2000	-7.071%	81	19,940	-95.543%
2026-03-24	10.0000	10.0000	9.7000	9.9000	+2.062%	49	19,929	-95.859%
2026-03-23	9.6600	10.1400	9.5000	9.7000	-13.082%	462	19,928	-95.773%
2026-03-20	10.4300	11.1600	10.4000	11.1600	+11.045%	102	19,510	-96.326%
2026-03-19	10.2500	10.6000	9.7500	10.0500	+5.236%	157	19,491	-95.920%
2026-03-18	9.3500	9.6200	9.1500	9.5500	+1.596%	22	19,459	-95.707%
2026-03-17	9.4500	9.4500	9.0800	9.4000	-1.261%	5	19,453	-95.638%
2026-03-16	9.5000	9.5500	8.8600	9.5200	-9.677%	69	19,453	-95.693%
2026-03-13	9.6500	10.5500	9.6500	10.5400	+3.333%	59	19,452	-96.110%
2026-03-12	9.9200	10.2000	9.9200	10.2000	+6.806%	22	19,462	-95.980%
2026-03-11	9.3100	9.5500	9.2800	9.5500	-3.046%	23	19,461	-95.707%
2026-03-10	9.7000	9.8500	9.0500	9.8500	+0.203%	101	19,463	-95.838%
2026-03-09	12.0000	12.1900	9.8300	9.8300	-18.288%	43	19,487	-95.829%
2026-03-06	10.5500	12.0600	10.2500	12.0300	+17.251%	43	19,472	-96.592%
2026-03-05	10.3800	11.2000	10.2000	10.2600	0.000%	215	19,461	-96.004%
2026-03-04	10.1100	10.3300	9.8700	10.2600	-5.000%	32	19,391	-96.004%
2026-03-03	11.3500	11.6100	10.6400	10.8000	+3.053%	146	19,383	-96.204%
2026-03-02	12.3000	12.3000	10.1000	10.4800	-11.561%	83	19,320	-96.088%
2026-02-27	10.8500	11.8500	10.5400	11.8500	+17.327%	2,061	19,320	-96.540%
2026-02-26	9.2000	10.2500	9.2000	10.1000	+19.668%	152	17,303	-95.941%
2026-02-25	8.9500	8.9500	8.4000	8.4400	-11.064%	108	17,190	-95.142%
2026-02-24	9.9500	10.0500	9.3200	9.4900	-2.866%	76	17,190	-95.680%
2026-02-23	9.6200	10.0000	9.6200	9.7700	-2.300%	45	17,168	-95.803%
2026-02-20	9.9200	10.0000	9.5500	10.0000	-2.913%	10	17,157	-95.900%
2026-02-19	10.1000	10.5000	10.1000	10.3000	+4.888%	13	17,157	-96.019%
2026-02-18	10.1000	10.1000	9.6000	9.8200	-4.660%	704	17,146	-95.825%
2026-02-17	11.3000	11.3000	10.3000	10.3000	-8.036%	32	17,561	-96.019%
2026-02-13	11.0000	11.5700	10.5500	11.2000	+3.704%	115	17,545	-96.339%
2026-02-12	9.6300	10.8000	9.6300	10.8000	+10.542%	22	17,545	-96.204%
2026-02-11	9.4000	9.7700	9.4000	9.7700	-1.313%	8	17,543	-95.803%
2026-02-10	10.1500	10.1500	9.8000	9.9000	+2.804%	8	17,543	-95.859%
2026-02-09	10.1800	10.1800	9.5500	9.6300	-10.000%	16	17,548	-95.742%
2026-02-06	11.4000	11.4000	10.5500	10.7000	-19.549%	354	17,552	-96.168%
2026-02-05	12.4000	13.3500	12.3500	13.3000	+7.692%	37	17,375	-96.917%
2026-02-04	11.6200	13.0500	11.6200	12.3500	+7.391%	193	17,349	-96.680%
2026-02-03	10.8000	12.3500	10.7000	11.5000	+11.759%	1,981	17,267	-96.435%
2026-02-02	10.2000	10.2900	9.7700	10.2900	+5.000%	51	16,045	-96.016%
2026-01-30	9.8000	9.8000	9.8000	9.8000	-1.309%	1	16,052	-95.816%
2026-01-29	9.4000	10.5300	9.3500	9.9300	+4.197%	28	16,052	-95.871%
2026-01-28	9.4000	9.6500	9.4000	9.5300	-2.755%	9	16,066	-95.698%
2026-01-27	10.0000	10.0400	9.5200	9.8000	-2.488%	229	16,060	-95.816%
2026-01-26	10.0500	10.0500	10.0500	10.0500	0.000%	1	16,073	-95.920%
2026-01-23	9.9400	10.0500	9.9000	10.0500	-3.551%	20	16,073	-95.920%
2026-01-22	10.1400	10.4600	10.1400	10.4200	+0.385%	23	16,059	-96.065%
2026-01-21	11.5000	11.5000	10.3000	10.3800	-12.405%	1,031	16,058	-96.050%
2026-01-20	11.1000	11.8500	11.1000	11.8500	+16.176%	456	15,949	-96.540%
2026-01-16	9.6500	10.2000	9.6500	10.2000	0.000%	13	15,717	-95.980%
2026-01-15	9.8000	10.2000	9.6300	10.2000	-3.318%	325	15,717	-95.980%
2026-01-14	10.7500	11.1500	10.5500	10.5500	+2.427%	548	15,521	-96.114%
2026-01-13	10.2500	10.3500	10.1900	10.3000	+2.692%	49	15,153	-96.019%
2026-01-12	10.3500	10.5000	9.8800	10.0300	-3.558%	74	15,145	-95.912%
2026-01-09	10.7800	10.8500	10.2700	10.4000	-4.147%	213	15,099	-96.058%
2026-01-08	10.1500	11.0000	10.1500	10.8500	+6.373%	2,356	15,080	-96.221%
2026-01-07	10.3000	10.3000	9.8500	10.2000	-1.449%	58	14,531	-95.980%
2026-01-06	10.2500	10.3500	9.9200	10.3500	-3.271%	86	14,535	-96.039%
2026-01-05	10.2800	11.0700	10.2800	10.7000	+1.230%	151	14,515	-96.168%
2026-01-02	10.1500	10.8300	10.1500	10.5700	-1.674%	66	14,395	-96.121%
2025-12-31	10.6500	10.7900	10.4300	10.7500	+1.896%	26	14,393	-96.186%
2025-12-30	10.6500	10.6500	10.4500	10.5500	-4.091%	35	14,393	-96.114%
2025-12-29	10.7000	11.0000	10.7000	11.0000	+10.000%	46	14,390	-96.273%
2025-12-26	10.0000	10.0500	9.8600	10.0000	-4.762%	35	14,391	-95.900%
2025-12-24	10.4800	10.6100	10.4800	10.5000	+2.539%	5	14,365	-96.095%
2025-12-23	10.7800	10.7800	10.2300	10.2400	-6.484%	37	14,365	-95.996%
2025-12-22	11.0300	11.0500	10.9000	10.9500	-4.367%	81	14,347	-96.256%
2025-12-19	11.5800	11.6000	11.3800	11.4500	-8.400%	15	14,350	-96.419%
2025-12-18	12.8000	12.9500	12.4100	12.5000	-7.407%	42	14,350	-96.720%
2025-12-17	13.0300	13.8500	12.9600	13.5000	+8.871%	33	14,348	-96.963%
2025-12-16	12.7000	12.7500	12.4000	12.4000	-3.276%	62	14,340	-96.694%
2025-12-15	12.5600	12.9700	12.2700	12.8200	-1.385%	403	14,287	-96.802%
2025-12-12	11.9800	13.4500	11.9800	13.0000	+5.263%	364	14,199	-96.846%
2025-12-11	13.2500	13.2500	12.3500	12.3500	+4.219%	8	13,865	-96.680%
2025-12-10	12.3000	12.3000	11.8500	11.8500	-0.420%	9	13,863	-96.540%
2025-12-09	11.7500	11.9000	11.7500	11.9000	-1.163%	11	13,863	-96.555%
2025-12-08	11.9000	12.1000	11.4200	12.0400	-2.114%	57	13,874	-96.595%
2025-12-05	12.3900	12.3900	12.1800	12.3000	+1.653%	12	13,896	-96.667%
2025-12-04	12.6000	12.7500	12.1000	12.1000	-4.724%	194	13,894	-96.612%
2025-12-03	12.8500	12.8500	12.3500	12.7000	+3.928%	7	13,936	-96.772%
2025-12-02	12.1500	12.3000	11.4400	12.2200	-7.213%	62	13,935	-96.645%
2025-12-01	13.7000	13.7000	13.1700	13.1700	-0.227%	4	13,900	-96.887%
2025-11-28	12.8000	13.2000	12.8000	13.2000	+3.125%	210	13,900	-96.894%
2025-11-26	12.3400	12.8500	12.3400	12.8000	-10.552%	28	13,691	-96.797%
2025-11-25	14.4000	15.3100	13.6000	14.3100	+14.663%	4,061	13,691	-97.135%
2025-11-24	13.7400	14.0000	12.4800	12.4800	-2.424%	71	10,058	-96.715%
2025-11-21	13.8900	14.9500	12.7900	12.7900	-4.907%	643	10,052	-96.794%
2025-11-20	10.4000	13.4500	10.3000	13.4500	+12.552%	114	9,606	-96.952%
2025-11-19	12.0000	12.3500	11.5000	11.9500	-6.641%	99	9,607	-96.569%
2025-11-18	13.2000	13.2000	12.5400	12.8000	+5.523%	30	9,575	-96.797%
2025-11-17	12.1000	12.1300	12.1000	12.1300	+5.846%	6	9,575	-96.620%
2025-11-14	13.2900	13.2900	11.4600	11.4600	-9.764%	51	9,574	-96.422%
2025-11-13	11.9500	12.7000	11.9500	12.7000	+13.393%	16	9,547	-96.772%
2025-11-12	11.5700	11.5900	11.2000	11.2000	-0.178%	7	9,547	-96.339%
2025-11-11	11.4800	11.4800	11.0200	11.2200	+9.463%	18	9,541	-96.346%
2025-11-10	11.0000	11.0500	10.2500	10.2500	-19.608%	135	9,534	-96.000%
2025-11-07	13.0000	13.5500	12.7500	12.7500	+8.234%	2,033	9,548	-96.784%
2025-11-06	10.5900	12.0000	10.5900	11.7800	+18.511%	74	7,965	-96.520%
2025-11-05	10.2000	10.2000	9.9000	9.9400	-5.333%	72	7,995	-95.875%
2025-11-04	9.9800	10.5000	9.9800	10.5000	+13.025%	20	7,991	-96.095%
2025-11-03	9.0800	9.2900	8.7300	9.2900	-4.913%	28	7,986	-95.587%
2025-10-30	9.8000	9.8000	9.7700	9.7700	+6.776%	27	7,986	-95.803%
2025-10-29	8.7000	9.1500	8.4000	9.1500	-2.348%	414	7,979	-95.519%
2025-10-28	10.2500	10.2500	9.3500	9.3700	-11.604%	56	7,853	-95.624%
2025-10-27	10.2000	10.6000	10.2000	10.6000	-4.505%	38	7,843	-96.132%
2025-10-24	11.1500	11.1500	11.1000	11.1000	-6.487%	4	7,843	-96.306%
2025-10-23	11.8300	11.8700	11.8300	11.8700	-7.984%	41	7,844	-96.546%
2025-10-22	12.1500	12.9000	12.1500	12.9000	+7.410%	3	7,804	-96.822%
2025-10-21	12.0100	12.0100	12.0100	12.0100	+1.607%	1	7,803	-96.586%
2025-10-20	11.8200	11.8200	11.8200	11.8200	-6.487%	2	7,803	-96.531%
2025-10-17	13.0800	13.0800	12.6400	12.6400	-6.370%	3	7,803	-96.756%
2025-10-16	13.0000	13.5000	13.0000	13.5000	-0.369%	629	7,803	-96.963%
2025-10-15	13.1000	13.9000	13.1000	13.5500	+1.880%	335	7,794	-96.974%
2025-10-14	13.0000	13.3100	12.7000	13.3000	+10.926%	17	7,794	-96.917%
2025-10-13	11.9500	11.9900	11.8000	11.9900	-7.485%	10	7,786	-96.580%
2025-10-10	10.8000	12.9600	10.8000	12.9600	+16.757%	29	7,786	-96.836%
2025-10-09	10.7500	11.1500	10.7500	11.1000	-2.203%	36	7,799	-96.306%
2025-10-08	11.2500	11.3800	10.9000	11.3500	-3.404%	18	7,803	-96.388%
2025-10-07	11.4800	11.8500	11.4800	11.7500	-2.570%	13	7,804	-96.511%
2025-10-06	11.8000	12.1500	11.7000	12.0600	+6.256%	97	7,804	-96.600%
2025-10-03	11.0800	11.6000	11.0000	11.3500	+1.339%	46	7,745	-96.388%
2025-10-02	11.2000	11.2000	10.9500	11.2000	-2.183%	189	7,719	-96.339%
2025-10-01	11.6500	11.6800	11.4500	11.4500	+0.087%	110	7,676	-96.419%
2025-09-30	11.5400	11.6100	11.3700	11.4400	-3.946%	23	7,616	-96.416%
2025-09-29	11.6500	11.9100	11.5900	11.9100	-6.588%	18	7,624	-96.558%
2025-09-26	12.9500	12.9500	12.7500	12.7500	-0.391%	2	7,622	-96.784%
2025-09-25	13.6000	13.6000	12.2000	12.8000	-0.156%	427	7,621	-96.797%
2025-09-24	12.4300	13.1200	12.4300	12.8200	+1.184%	52	7,405	-96.802%
2025-09-23	11.7500	12.6700	11.7500	12.6700	+11.630%	48	7,412	-96.764%
2025-09-22	12.5800	12.5900	11.3400	11.3500	-8.468%	125	7,387	-96.388%
2025-09-19	12.0000	12.4000	11.9500	12.4000	+0.405%	56	7,381	-96.694%
2025-09-18	12.7000	12.7100	12.3500	12.3500	-10.507%	42	7,385	-96.680%
2025-09-17	13.6000	13.8600	13.4000	13.8000	+9.091%	286	7,388	-97.029%
2025-09-16	12.3500	12.6500	12.2700	12.6500	+4.373%	262	7,388	-96.759%
2025-09-15	12.1300	12.1300	12.1000	12.1200	+1.169%	28	7,390	-96.617%
2025-09-12	12.0500	12.1000	11.9800	11.9800	-0.992%	58	7,388	-96.578%
2025-09-11	11.9500	12.2000	11.9000	12.1000	-3.200%	72	7,387	-96.612%
2025-09-10	12.0700	12.6600	11.9400	12.5000	-7.270%	28	7,405	-96.720%
2025-09-09	13.7000	13.7000	13.4800	13.4800	-2.319%	9	7,395	-96.958%
2025-09-08	14.0500	14.0500	13.6000	13.8000	-5.479%	48	7,391	-97.029%
2025-09-05	14.4500	15.1500	14.0700	14.6000	+2.313%	170	7,391	-97.192%
2025-09-03	13.8500	14.2700	13.8500	14.2700	+1.566%	13	7,402	-97.127%
2025-09-02	14.3600	15.0000	14.0500	14.0500	+3.081%	9	7,402	-97.082%
2025-08-29	13.4900	13.6700	13.4700	13.6300	+11.265%	327	7,599	-96.992%
2025-08-28	12.3000	12.7300	12.2000	12.2500	-1.369%	139	7,599	-96.653%
2025-08-27	12.5000	12.5000	12.4200	12.4200	-2.588%	20	7,601	-96.699%
2025-08-26	12.9500	13.1700	12.7500	12.7500	-1.998%	5	7,587	-96.784%
2025-08-25	13.4000	13.4500	13.0000	13.0100	-5.656%	28	7,586	-96.849%
2025-08-21	13.8800	13.8800	13.7900	13.7900	-1.570%	3	7,586	-97.027%
2025-08-20	13.8600	15.0500	13.8600	14.0100	+2.412%	6	7,585	-97.074%
2025-08-19	12.6000	13.6900	12.6000	13.6800	+10.323%	82	7,585	-97.003%
2025-08-18	12.5000	12.5100	12.4000	12.4000	-4.615%	36	7,618	-96.694%
2025-08-15	12.6000	13.0000	12.6000	13.0000	+4.418%	7	7,623	-96.846%
2025-08-14	12.4000	12.4500	12.4000	12.4500	-1.969%	57	7,618	-96.707%
2025-08-13	12.3100	12.8000	12.1000	12.7000	+3.168%	20	7,567	-96.772%
2025-08-12	12.3000	12.7500	12.3000	12.3100	-2.302%	19	7,564	-96.669%
2025-08-11	12.2200	12.6000	12.2200	12.6000	+1.205%	11	7,563	-96.746%
2025-08-08	12.8000	12.8000	12.4500	12.4500	-4.231%	32	7,560	-96.707%
2025-08-07	12.4500	13.1500	12.4500	13.0000	+0.464%	4,967	7,569	-96.846%
2025-08-06	13.4500	13.4500	12.9400	12.9400	-2.560%	329	5,042	-96.832%
2025-08-05	13.3900	13.3900	13.2500	13.2800	+0.226%	1,202	5,094	-96.913%
2025-08-04	13.1000	13.2500	13.1000	13.2500	-8.304%	41	3,893	-96.906%
2025-08-01	14.5500	14.5500	13.8100	14.4500	+10.813%	132	3,893	-97.163%
2025-07-31	12.5300	13.0400	12.2400	13.0400	+1.875%	68	3,899	-96.856%
2025-07-30	12.7500	13.0000	12.6500	12.8000	-1.690%	220	3,894	-96.797%
2025-07-29	12.5000	13.2500	12.3500	13.0200	+1.323%	147	3,866	-96.851%
2025-07-28	13.1700	13.1700	12.7700	12.8500	-3.745%	354	3,781	-96.809%
2025-07-25	13.4800	13.5000	13.3500	13.3500	-3.261%	8	3,625	-96.929%
2025-07-24	13.9900	13.9900	13.8000	13.8000	-4.959%	25	3,622	-97.029%
2025-07-23	14.8500	15.2000	14.5100	14.5200	-5.714%	491	3,622	-97.176%
2025-07-22	15.7000	16.3000	15.2500	15.4000	+5.479%	301	3,603	-97.338%
2025-07-21	14.9100	14.9100	14.5600	14.6000	-1.684%	5	3,646	-97.192%
2025-07-18	14.9000	14.9000	14.7800	14.8500	+1.227%	220	3,643	-97.239%
2025-07-17	14.8500	14.8500	14.6000	14.6700	-4.118%	42	3,695	-97.205%
2025-07-16	15.2000	15.3500	15.2000	15.3000	-0.520%	11	3,691	-97.320%
2025-07-15	15.3000	15.4000	14.7000	15.3800	-7.349%	288	3,688	-97.334%
2025-07-14	16.9000	16.9000	16.6000	16.6000	+1.653%	7	3,876	-97.530%
2025-07-11	16.8000	16.8000	16.0000	16.3300	-4.054%	516	3,879	-97.489%
2025-07-10	16.9300	17.3700	16.9300	17.0200	-0.816%	12	3,658	-97.591%
2025-07-09	17.6500	17.6500	17.1000	17.1600	-5.193%	33	3,655	-97.611%
2025-07-08	18.3300	18.4400	18.0200	18.1000	-3.053%	972	3,661	-97.735%
2025-07-07	18.5200	18.6800	18.4500	18.6700	+1.192%	8	3,340	-97.804%
2025-07-03	18.6600	18.6600	18.4000	18.4500	-3.655%	6	3,337	-97.778%
2025-07-02	19.8200	19.8200	19.0500	19.1500	-6.081%	12	3,337	-97.859%
2025-07-01	20.0000	21.0000	20.0000	20.3900	+6.754%	13	3,339	-97.989%
2025-06-30	19.7300	19.8500	19.1000	19.1000	-2.551%	716	3,330	-97.853%
2025-06-27	19.8500	19.9900	19.3500	19.6000	-2.439%	47	2,716	-97.908%
2025-06-26	20.4500	20.4700	19.8100	20.0900	-2.000%	68	2,734	-97.959%
2025-06-25	21.2200	21.2200	20.5000	20.5000	-6.178%	257	2,758	-98.000%
2025-06-24	22.8500	22.8500	21.8500	21.8500	-6.823%	150	2,782	-98.124%
2025-06-23	23.9500	23.9500	23.4000	23.4500	-4.286%	126	2,865	-98.252%
2025-06-20	23.8500	25.0000	23.8500	24.5000	+1.365%	240	2,922	-98.327%
2025-06-18	24.3000	24.3000	24.1000	24.1700	-1.947%	13	2,802	-98.304%
2025-06-17	24.3000	24.8000	24.3000	24.6500	+1.232%	149	2,802	-98.337%
2025-06-16	24.5000	24.5400	23.9400	24.3500	-4.697%	141	2,777	-98.316%
2025-06-13	26.0500	26.0500	25.5500	25.5500	+3.024%	32	2,734	-98.395%
2025-06-12	25.1000	25.1000	24.8000	24.8000	-0.201%	4	2,724	-98.347%
2025-06-11	24.8500	24.8500	24.8500	24.8500	-0.719%	11	2,722	-98.350%
2025-06-10	25.4000	25.5500	25.0300	25.0300	-1.457%	90	2,721	-98.362%
2025-06-09	25.2000	25.5800	25.2000	25.4000	-1.931%	29	2,734	-98.386%
2025-06-06	25.8300	25.9000	25.7600	25.9000	-3.717%	20	2,735	-98.417%
2025-06-05	25.9500	26.9000	25.8700	26.9000	+2.711%	59	2,737	-98.476%
2025-06-04	26.5000	26.5300	26.1500	26.1900	-1.652%	15	2,732	-98.435%
2025-06-03	27.3300	27.3300	26.2400	26.6300	-3.863%	61	2,732	-98.460%
2025-06-02	27.9500	27.9500	27.6000	27.7000	-3.585%	22	2,780	-98.520%
2025-05-30	27.9000	28.7300	27.9000	28.7300	+5.238%	6	2,760	-98.573%
2025-05-29	26.1000	27.3000	25.8000	27.3000	-4.244%	108	2,759	-98.498%
2025-05-28	28.9000	29.2100	28.4000	28.5100	-3.027%	39	2,747	-98.562%
2025-05-27	29.5000	29.5000	29.4000	29.4000	-4.854%	4	2,737	-98.605%
2025-05-21	29.8000	30.9000	28.8000	30.9000	+1.478%	103	2,734	-98.673%
2025-05-20	29.8300	30.4500	29.8300	30.4500	+3.571%	31	2,733	-98.654%
2025-05-19	29.3100	29.4000	29.2200	29.4000	+0.754%	157	2,704	-98.605%
2025-05-16	28.8800	29.3500	28.8200	29.1800	+0.275%	226	2,742	-98.595%
2025-05-15	29.5000	29.8000	28.8000	29.1000	0.000%	5	2,742	-98.591%
2025-05-14	29.5000	29.9800	28.9500	29.1000	-4.902%	53	2,742	-98.591%
2025-05-13	31.7500	31.7500	30.6000	30.6000	-12.069%	116	2,733	-98.660%
2025-05-12	34.8000	34.8000	34.8000	34.8000	-7.937%	12	2,642	-98.822%
2025-05-09	37.8000	37.8000	37.8000	37.8000	+2.162%	60	2,642	-98.915%
2025-05-08	37.3000	37.5800	37.0000	37.0000	-6.518%	53	2,612	-98.892%
2025-05-01	39.5800	39.5800	39.5800	39.5800	-8.146%	10	2,568	-98.964%
2025-04-24	43.0900	43.0900	43.0900	43.0900	-15.725%	50	2,578	-99.049%
2025-04-21	50.7500	51.1300	50.7500	51.1300	+9.019%	4	2,628	-99.198%
2025-04-17	46.9000	46.9000	46.9000	46.9000	+2.873%	1	2,624	-99.126%
2025-04-16	45.5900	45.5900	45.5900	45.5900	+1.311%	1	2,624	-99.101%
2025-04-10	45.5000	45.5000	44.2900	45.0000	+13.065%	120	2,623	-99.089%
2025-04-09	49.8500	49.8500	39.8000	39.8000	-16.034%	102	2,623	-98.970%
2025-04-08	46.0500	47.4000	45.8800	47.4000	-7.095%	21	2,609	-99.135%
2025-04-07	57.0600	57.0600	49.5500	51.0200	-3.645%	114	2,620	-99.196%
2025-04-04	50.2000	52.9500	50.2000	52.9500	+12.660%	60	2,536	-99.226%
2025-04-03	45.9500	47.3500	45.9500	47.0000	+0.858%	398	2,531	-99.128%
2025-03-31	46.6000	46.6000	46.6000	46.6000	+10.061%	25	2,532	-99.120%
2025-03-27	42.3400	42.3400	42.3400	42.3400	+3.394%	1	2,507	-99.032%
2025-03-26	38.5000	40.9500	38.5000	40.9500	+3.175%	23	2,507	-98.999%
2025-03-21	39.6900	39.6900	39.6900	39.6900	+0.864%	2	2,504	-98.967%
2025-03-20	39.3500	39.3500	39.3500	39.3500	+1.996%	15	2,505	-98.958%
2025-03-14	38.5800	38.5800	38.5800	38.5800	-6.586%	18	2,492	-98.937%
2025-03-13	41.3500	41.3500	41.3000	41.3000	-9.569%	7	2,508	-99.007%
2025-03-10	46.0000	46.1000	45.5500	45.6700	+3.326%	26	2,508	-99.102%
2025-03-06	44.2000	44.2000	44.2000	44.2000	+9.352%	2	2,499	-99.072%
2025-03-05	40.4200	40.4200	40.4200	40.4200	-6.694%	1	2,499	-98.986%
2025-03-04	42.7600	43.3200	42.7600	43.3200	-0.299%	7	2,500	-99.054%
2025-03-03	39.5000	43.4500	39.5000	43.4500	+12.975%	28	2,504	-99.056%
2025-02-28	38.4600	38.4600	38.4600	38.4600	+0.523%	400	2,491	-98.934%