Dark

NVDA20261218P145
NVDA Dec 18 2026 145.00 Put (NVDA261218P00145000)
option OPRA

EOD

Aug 14, 2026

1.18-5.600%(-0.07)422

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.2300	1.2400	1.1800	1.1800	-5.600%	422	8,452	0.000%
2026-08-13	1.3300	1.3300	1.2500	1.2500	-10.714%	69	8,851	-5.600%
2026-08-12	1.4100	1.4100	1.3400	1.4000	-10.256%	413	8,888	-15.714%
2026-08-11	1.5700	1.5700	1.4500	1.5600	-2.500%	56	8,630	-24.359%
2026-08-10	1.5900	1.6400	1.5400	1.6000	-3.030%	53	8,628	-26.250%
2026-08-07	1.7700	1.7700	1.6300	1.6500	-8.840%	22	8,627	-28.485%
2026-08-06	1.8000	1.9200	1.7900	1.8100	-3.209%	468	8,637	-34.807%
2026-08-05	2.0000	2.0000	1.8200	1.8700	-16.518%	275	8,634	-36.898%
2026-08-04	2.3100	2.4000	2.2400	2.2400	-12.500%	235	8,694	-47.321%
2026-08-03	3.0500	3.0500	2.5500	2.5600	-22.424%	1,077	8,674	-53.906%
2026-07-31	3.3500	3.6000	3.2500	3.3000	-13.158%	104	7,925	-64.242%
2026-07-30	4.1000	4.1000	3.8000	3.8000	-10.588%	23	7,938	-68.947%
2026-07-29	4.2500	4.4000	4.2000	4.2500	+14.865%	14	7,939	-72.235%
2026-07-28	4.1500	4.1500	3.6500	3.7000	-4.393%	44	7,935	-68.108%
2026-07-27	3.5000	4.1500	3.5000	3.8700	+20.938%	59	7,944	-69.509%
2026-07-24	3.1400	3.2000	2.7400	3.2000	-2.141%	222	7,927	-63.125%
2026-07-23	2.9300	3.2700	2.9300	3.2700	+18.478%	2	7,957	-63.914%
2026-07-22	2.9900	2.9900	2.6200	2.7600	-20.000%	62	7,959	-57.246%
2026-07-20	3.3500	3.4500	3.2500	3.4500	-8.000%	105	8,002	-65.797%
2026-07-17	3.5200	3.8500	3.5200	3.7500	+13.636%	28	8,000	-68.533%
2026-07-16	3.2500	3.3000	3.2400	3.3000	+10.738%	21	8,023	-64.242%
2026-07-15	2.9600	3.1500	2.9000	2.9800	+0.676%	10	8,017	-60.403%
2026-07-14	3.3500	3.3500	2.9100	2.9600	-15.909%	29	8,016	-60.135%
2026-07-13	3.1500	3.5200	3.1000	3.5200	+14.286%	12	8,017	-66.477%
2026-07-10	3.5000	3.5000	3.0500	3.0800	-14.444%	12	8,014	-61.688%
2026-07-09	3.9300	3.9300	3.5500	3.6000	0.000%	134	8,010	-67.222%
2026-07-08	4.4800	4.4800	3.6000	3.6000	-14.894%	6	7,917	-67.222%
2026-07-07	4.4500	4.6000	4.0800	4.2300	+8.462%	22	7,913	-72.104%
2026-07-06	4.3000	4.3000	3.8800	3.9000	-17.021%	64	7,908	-69.744%
2026-07-02	4.1000	4.7000	4.1000	4.7000	+16.049%	9	7,908	-74.894%
2026-07-01	4.1500	4.1500	3.9000	4.0500	+7.427%	150	7,908	-70.864%
2026-06-30	3.8300	3.8300	3.7700	3.7700	-10.238%	9	7,824	-68.700%
2026-06-29	4.3500	4.3500	4.2000	4.2000	-7.692%	43	7,822	-71.905%
2026-06-26	4.2000	4.5500	4.2000	4.5500	-1.087%	134	7,816	-74.066%
2026-06-25	4.1300	4.6000	4.1300	4.6000	+6.977%	55	7,778	-74.348%
2026-06-24	3.9900	4.3000	3.9900	4.3000	+7.500%	16	7,819	-72.558%
2026-06-23	3.9000	4.1200	3.9000	4.0000	+18.343%	56	7,814	-70.500%
2026-06-22	3.3200	3.3800	3.2100	3.3800	-4.249%	10	7,827	-65.089%
2026-06-18	3.5500	3.5500	3.4600	3.5300	-8.312%	14	7,826	-66.572%
2026-06-17	3.6500	3.8500	3.6200	3.8500	+11.272%	35	7,826	-69.351%
2026-06-16	3.4600	3.4600	3.4600	3.4600	-0.575%	1	7,826	-65.896%
2026-06-15	3.7500	3.7800	3.4300	3.4800	-21.798%	32	7,858	-66.092%
2026-06-12	4.6000	4.7500	4.4500	4.4500	-7.292%	38	7,858	-73.483%
2026-06-11	4.9200	5.3000	4.8000	4.8000	-9.434%	274	7,858	-75.417%
2026-06-10	4.7000	5.4400	4.6500	5.3000	+9.278%	40	7,632	-77.736%
2026-06-09	4.3000	5.5000	4.3000	4.8500	+8.989%	36	7,618	-75.670%
2026-06-08	4.4500	4.5500	4.3000	4.4500	-8.247%	141	7,613	-73.483%
2026-06-05	4.0000	4.9000	4.0000	4.8500	+37.784%	43	7,539	-75.670%
2026-06-04	4.1500	4.1500	3.5000	3.5200	-11.558%	13	7,525	-66.477%
2026-06-03	3.6000	4.0000	3.6000	3.9800	+10.556%	47	7,527	-70.352%
2026-06-02	3.3500	3.6000	3.2500	3.6000	+6.195%	14	7,504	-67.222%
2026-06-01	3.8700	3.8700	3.3900	3.3900	-21.163%	15	7,500	-65.192%
2026-05-29	3.8500	4.3000	3.8500	4.3000	+6.173%	12	7,502	-72.558%
2026-05-27	4.3700	4.5000	4.0500	4.0500	-4.028%	20	7,502	-70.864%
2026-05-26	4.0200	4.2300	4.0200	4.2200	+3.431%	57	7,498	-72.038%
2026-05-22	4.0000	4.0800	3.8300	4.0800	+8.223%	30	7,453	-71.078%
2026-05-21	3.8900	4.0000	3.7200	3.7700	+0.802%	13	7,453	-68.700%
2026-05-20	3.7000	3.7500	3.5700	3.7400	-9.880%	57	7,453	-68.449%
2026-05-19	4.3500	4.3800	4.0000	4.1500	0.000%	37	7,478	-71.566%
2026-05-18	4.1000	4.4000	4.1000	4.1500	-4.378%	27	7,478	-71.566%
2026-05-15	4.2900	4.3400	4.1000	4.3400	+17.935%	13	7,478	-72.811%
2026-05-14	3.7900	3.8300	3.6800	3.6800	-5.882%	69	7,483	-67.935%
2026-05-13	4.0000	4.1500	3.9100	3.9100	-9.070%	33	7,463	-69.821%
2026-05-12	4.4100	4.4100	4.1700	4.3000	+0.233%	17	7,463	-72.558%
2026-05-11	4.5500	4.6000	4.2900	4.2900	-8.723%	27	7,463	-72.494%
2026-05-08	4.7000	4.7500	4.6000	4.7000	-6.931%	47	7,463	-74.894%
2026-05-07	5.4300	5.4300	4.9800	5.0500	-6.481%	14	7,472	-76.634%
2026-05-06	5.6200	5.6200	5.2500	5.4000	-13.876%	43	7,474	-78.148%
2026-05-05	6.1000	6.2800	6.0600	6.2700	+2.787%	15	7,475	-81.180%
2026-05-04	6.5000	6.7100	6.0500	6.1000	-3.937%	36	7,464	-80.656%
2026-05-01	6.5000	6.5000	6.3500	6.3500	-0.781%	7	7,455	-81.417%
2026-04-30	5.4800	6.7800	5.4800	6.4000	+13.879%	102	7,455	-81.563%
2026-04-29	5.4500	5.6200	5.2500	5.6200	+7.869%	9	7,371	-79.004%
2026-04-28	5.4000	5.6700	5.2100	5.2100	+4.829%	38	7,370	-77.351%
2026-04-27	5.4400	5.5600	4.9700	4.9700	-11.250%	61	7,382	-76.258%
2026-04-24	5.9500	5.9500	5.4500	5.6000	-11.811%	4,534	7,317	-78.929%
2026-04-23	6.0200	6.3500	6.0200	6.3500	+4.959%	6	7,014	-81.417%
2026-04-22	6.2300	6.2300	6.0500	6.0500	-2.733%	14	7,013	-80.496%
2026-04-21	6.0000	6.2200	6.0000	6.2200	+0.485%	58	6,999	-81.029%
2026-04-20	6.2100	6.2500	6.1500	6.1900	+1.809%	21	6,999	-80.937%
2026-04-17	6.0100	6.3600	6.0100	6.0800	-9.254%	662	6,995	-80.592%
2026-04-16	6.5000	6.7000	6.4500	6.7000	+2.603%	55	7,200	-82.388%
2026-04-15	6.3500	6.6000	6.2000	6.5300	-3.971%	63	7,199	-81.930%
2026-04-14	7.1300	7.1300	6.8000	6.8000	-12.932%	20	7,162	-82.647%
2026-04-13	8.1300	8.1400	7.7000	7.8100	-0.636%	26	7,160	-84.891%
2026-04-10	8.0000	8.0000	7.5400	7.8600	-5.642%	51	7,146	-84.987%
2026-04-09	8.8500	8.8500	8.3300	8.3300	-6.719%	12	7,168	-85.834%
2026-04-08	8.6000	9.0000	8.5800	8.9300	-15.992%	62	7,158	-86.786%
2026-04-07	10.5500	11.0400	10.4700	10.6300	+3.707%	45	7,153	-88.899%
2026-04-06	10.3500	10.3500	10.2400	10.2500	-1.914%	34	7,158	-88.488%
2026-04-02	10.6500	10.7800	10.4500	10.4500	-3.598%	24	7,145	-88.708%
2026-04-01	10.8000	11.0500	10.2200	10.8400	-1.900%	178	7,145	-89.114%
2026-03-31	12.5000	12.5000	11.0500	11.0500	-20.217%	67	7,057	-89.321%
2026-03-30	13.1000	14.0000	13.1000	13.8500	+1.465%	78	7,054	-91.480%
2026-03-27	12.7700	13.7000	12.7700	13.6500	+7.735%	671	7,011	-91.355%
2026-03-26	11.1500	12.6700	11.1500	12.6700	+18.967%	18	6,946	-90.687%
2026-03-25	10.5500	10.6500	10.2000	10.6500	-5.333%	34	6,938	-88.920%
2026-03-24	11.4200	11.4500	11.1500	11.2500	+0.267%	32	6,931	-89.511%
2026-03-23	11.4500	11.7500	10.9200	11.2200	-10.952%	30	6,941	-89.483%
2026-03-20	11.7500	12.8400	11.7500	12.6000	+14.441%	100	6,932	-90.635%
2026-03-19	11.0100	11.0100	11.0100	11.0100	+0.548%	1	6,940	-89.282%
2026-03-18	10.5500	10.9500	10.5200	10.9500	+1.860%	21	6,940	-89.224%
2026-03-17	10.5500	10.8500	10.5500	10.7500	+2.089%	30	6,954	-89.023%
2026-03-16	10.6700	10.7400	10.5000	10.5300	-11.883%	42	6,953	-88.794%
2026-03-13	10.9300	11.9500	10.9000	11.9500	+3.017%	4	6,941	-90.126%
2026-03-12	11.6000	11.6800	11.1000	11.6000	+7.907%	209	6,940	-89.828%
2026-03-11	10.6300	10.8500	10.6300	10.7500	0.000%	4	6,790	-89.023%
2026-03-10	10.9700	10.9700	10.4100	10.7500	-11.668%	20	6,790	-89.023%
2026-03-09	13.7000	13.7100	12.1700	12.1700	-4.249%	21	6,780	-90.304%
2026-03-06	11.8500	12.7100	11.8500	12.7100	0.000%	27	6,770	-90.716%
2026-03-05	12.6000	12.7100	12.6000	12.7100	+11.491%	2	6,765	-90.716%
2026-03-04	11.2800	11.4000	11.2800	11.4000	-6.250%	44	6,764	-89.649%
2026-03-03	12.6500	12.8000	12.1600	12.1600	+3.932%	22	6,731	-90.296%
2026-03-02	13.7000	13.7000	11.6300	11.7000	-11.162%	148	6,710	-89.915%
2026-02-27	12.4500	13.1700	11.9800	13.1700	+13.534%	17	6,594	-91.040%
2026-02-26	10.1500	11.7600	10.1500	11.6000	+18.126%	47	6,586	-89.828%
2026-02-25	10.4500	10.4500	9.6000	9.8200	-8.821%	116	6,550	-87.984%
2026-02-24	10.7700	10.7700	10.7700	10.7700	-3.495%	2	6,550	-89.044%
2026-02-23	11.1000	11.1600	11.1000	11.1600	-1.933%	3	6,548	-89.427%
2026-02-20	11.4000	11.4500	10.9000	11.3800	-2.065%	29	6,549	-89.631%
2026-02-19	11.8500	11.9500	11.3600	11.6200	+1.043%	89	6,546	-89.845%
2026-02-18	11.3000	11.6600	11.0500	11.5000	-2.954%	44	6,542	-89.739%
2026-02-17	13.1800	13.4200	11.6100	11.8500	-6.693%	120	6,528	-90.042%
2026-02-13	12.3400	12.7000	12.1600	12.7000	+7.264%	486	6,091	-90.709%
2026-02-12	10.9500	11.8400	10.9400	11.8400	+8.624%	7	6,091	-90.034%
2026-02-11	11.0500	11.0500	10.9000	10.9000	-3.111%	3	6,090	-89.174%
2026-02-10	11.5000	11.5000	11.2000	11.2500	+0.446%	35	6,091	-89.511%
2026-02-09	11.7000	11.7000	10.9300	11.2000	-8.422%	63	6,077	-89.464%
2026-02-06	12.4400	12.4400	12.2300	12.2300	-18.467%	5	6,102	-90.352%
2026-02-05	14.5500	15.0200	13.9500	15.0000	+5.857%	6	6,107	-92.133%
2026-02-04	13.5000	14.9000	13.4000	14.1700	+4.191%	407	6,103	-91.673%
2026-02-03	13.1000	13.9100	12.9900	13.6000	+16.239%	85	5,803	-91.324%
2026-02-02	11.6300	11.7000	11.3000	11.7000	+2.183%	41	5,776	-89.915%
2026-01-30	11.2000	11.4500	11.2000	11.4500	+2.875%	2	5,750	-89.694%
2026-01-29	10.6000	11.3800	10.6000	11.1300	+2.392%	690	6,350	-89.398%
2026-01-28	10.9000	10.9000	10.8000	10.8700	-1.629%	3	5,839	-89.144%
2026-01-27	11.0500	11.0500	11.0500	11.0500	-4.329%	10	5,840	-89.321%
2026-01-26	11.3800	11.5500	11.3800	11.5500	+2.212%	3	5,840	-89.784%
2026-01-23	11.3200	11.3200	11.3000	11.3000	-2.586%	1,050	5,839	-89.558%
2026-01-22	11.5000	11.7400	11.5000	11.6000	-7.200%	8	6,079	-89.828%
2026-01-21	12.3000	13.0000	12.3000	12.5000	-7.407%	52	6,078	-90.560%
2026-01-20	12.5000	13.5000	12.5000	13.5000	+18.943%	75	6,128	-91.259%
2026-01-16	10.9800	11.4000	10.9800	11.3500	+0.979%	27	6,080	-89.604%
2026-01-15	11.1500	11.2400	11.0000	11.2400	-9.501%	39	6,080	-89.502%
2026-01-14	12.3000	12.4400	12.3000	12.4200	+5.702%	13	6,098	-90.499%
2026-01-13	11.2000	11.8000	11.1300	11.7500	+4.352%	326	6,087	-89.957%
2026-01-12	11.7900	11.7900	11.2300	11.2600	-6.942%	106	5,982	-89.520%
2026-01-09	12.3500	12.3500	12.1000	12.1000	-1.786%	2	5,882	-90.248%
2026-01-08	12.2500	12.5500	12.2500	12.3200	+7.881%	31	5,881	-90.422%
2026-01-07	11.2200	11.4200	11.2200	11.4200	-2.393%	15	5,888	-89.667%
2026-01-06	11.3100	11.7500	11.3100	11.7000	-4.878%	1,404	5,876	-89.915%
2026-01-05	11.7200	12.5500	11.6400	12.3000	+3.275%	82	4,583	-90.407%
2026-01-02	12.1000	12.1000	11.9100	11.9100	+0.084%	8	4,547	-90.092%
2025-12-31	11.9000	11.9000	11.9000	11.9000	-0.833%	1	4,550	-90.084%
2025-12-30	12.1500	12.1500	12.0000	12.0000	+0.251%	7	4,550	-90.167%
2025-12-29	12.4700	12.4700	11.9600	11.9700	+4.541%	622	4,544	-90.142%
2025-12-26	11.4300	11.4500	11.4300	11.4500	-2.387%	4	3,935	-89.694%
2025-12-24	11.7300	11.7300	11.7300	11.7300	+0.085%	1	3,935	-89.940%
2025-12-23	12.6300	12.6300	11.6900	11.7200	-6.240%	4	3,935	-89.932%
2025-12-22	12.6000	12.6000	12.5000	12.5000	-4.068%	17	3,934	-90.560%
2025-12-19	13.2500	13.2900	12.8700	13.0300	-7.915%	6	3,934	-90.944%
2025-12-18	14.1500	14.1500	14.1500	14.1500	-8.236%	3	3,933	-91.661%
2025-12-17	14.7400	15.4700	14.7400	15.4200	+6.935%	22	3,932	-92.348%
2025-12-15	14.1000	14.5700	13.9000	14.4200	+1.193%	20	3,924	-91.817%
2025-12-12	13.7500	15.2000	13.7500	14.2500	+1.931%	18	3,924	-91.719%
2025-12-11	14.4500	14.9000	13.9800	13.9800	+4.251%	13	3,924	-91.559%
2025-12-10	13.5600	13.9800	13.4100	13.4100	-0.593%	25	3,924	-91.201%
2025-12-09	13.5000	13.6000	13.2800	13.4900	+0.672%	24	3,920	-91.253%
2025-12-08	13.2500	13.6500	13.0000	13.4000	-3.039%	31	3,909	-91.194%
2025-12-05	13.8300	13.8300	13.8200	13.8200	+1.245%	8	3,911	-91.462%
2025-12-04	13.8000	13.8000	13.6500	13.6500	-3.054%	2	3,903	-91.355%
2025-12-03	14.0000	14.2400	13.9100	14.0800	+1.004%	8	3,904	-91.619%
2025-12-02	13.6000	13.9400	13.6000	13.9400	-2.857%	4	3,903	-91.535%
2025-12-01	14.5700	14.5700	14.2000	14.3500	-2.048%	75	3,903	-91.777%
2025-11-28	14.7400	14.8500	14.6500	14.6500	+1.736%	11	3,829	-91.945%
2025-11-26	14.1500	14.4800	14.1500	14.4000	-7.097%	39	3,798	-91.806%
2025-11-25	16.0000	17.0500	15.5000	15.5000	+9.001%	1,669	3,798	-92.387%
2025-11-24	15.7000	15.9600	14.1000	14.2200	-10.566%	35	2,223	-91.702%
2025-11-21	15.3000	16.7800	14.9500	15.9000	+7.071%	122	2,235	-92.579%
2025-11-20	11.8000	15.3100	11.8000	14.8500	+9.111%	42	2,251	-92.054%
2025-11-19	13.0700	14.0500	13.0700	13.6100	-3.269%	31	2,245	-91.330%
2025-11-18	14.1200	15.0000	14.0700	14.0700	+0.428%	7	2,243	-91.613%
2025-11-17	13.4900	14.0100	13.4900	14.0100	+7.356%	6	2,241	-91.577%
2025-11-14	13.6700	13.6700	12.9800	13.0500	-5.844%	11	2,241	-90.958%
2025-11-13	13.5000	14.1000	13.4200	13.8600	+11.325%	17	2,240	-91.486%
2025-11-12	13.1000	13.1800	12.4500	12.4500	-1.503%	64	2,237	-90.522%
2025-11-11	12.6400	12.6600	12.5300	12.6400	+8.966%	8	2,210	-90.665%
2025-11-10	11.9600	12.2200	11.6000	11.6000	-16.726%	16	2,211	-89.828%
2025-11-07	14.6000	15.3200	13.8500	13.9300	+1.902%	38	2,211	-91.529%
2025-11-06	12.9500	13.6700	12.9500	13.6700	+12.049%	20	2,210	-91.368%
2025-11-05	11.8700	12.2000	11.1000	12.2000	+5.172%	45	2,210	-90.328%
2025-11-04	11.2100	11.8400	10.8800	11.6000	+11.646%	235	2,199	-89.828%
2025-11-03	10.2900	10.4000	9.9000	10.3900	-3.349%	52	2,093	-88.643%
2025-10-31	10.2000	10.7500	10.2000	10.7500	-2.715%	64	2,093	-89.023%
2025-10-30	10.8800	11.0500	10.4000	11.0500	+8.227%	18	2,103	-89.321%
2025-10-29	9.6500	10.3000	9.4800	10.2100	-7.266%	23	2,105	-88.443%
2025-10-28	11.4000	11.8200	11.0100	11.0100	-7.010%	22	2,119	-89.282%
2025-10-27	11.5600	12.0000	11.5600	11.8400	-11.773%	33	2,120	-90.034%
2025-10-23	13.4200	13.4200	13.4200	13.4200	-0.886%	28	2,120	-91.207%
2025-10-21	13.5400	13.5400	13.5400	13.5400	+0.894%	2	2,092	-91.285%
2025-10-20	13.8300	13.8300	13.4200	13.4200	-4.143%	4	2,090	-91.207%
2025-10-17	14.4000	14.7000	13.9500	14.0000	-3.780%	24	2,088	-91.571%
2025-10-16	14.6900	14.7500	14.5500	14.5500	-2.020%	14	2,078	-91.890%
2025-10-15	14.6500	14.8500	14.6500	14.8500	+1.712%	20	2,077	-92.054%
2025-10-14	14.4200	15.5000	14.4000	14.6000	+8.550%	237	2,077	-91.918%
2025-10-13	13.4500	13.4500	13.4500	13.4500	-9.428%	8	1,866	-91.227%
2025-10-10	12.1300	14.8500	12.1300	14.8500	+22.525%	120	1,859	-92.054%
2025-10-09	12.0000	12.1200	12.0000	12.1200	-5.313%	3	1,858	-90.264%
2025-10-08	12.6500	12.8400	12.6500	12.8000	-3.542%	6	1,860	-90.781%
2025-10-07	12.9800	13.2700	12.8700	13.2700	+3.672%	7	1,857	-91.108%
2025-10-03	12.8000	12.8000	12.8000	12.8000	+2.073%	5	1,857	-90.781%
2025-10-02	12.6000	12.6000	12.5400	12.5400	-3.315%	2	1,857	-90.590%
2025-10-01	13.0000	13.0000	12.9700	12.9700	-0.384%	2	1,857	-90.902%
2025-09-30	13.3500	13.3500	12.9000	13.0200	-3.627%	10	1,857	-90.937%
2025-09-29	12.9500	13.5100	12.9500	13.5100	-6.181%	6	1,857	-91.266%
2025-09-26	14.2300	14.4000	14.2300	14.4000	-2.703%	9	1,852	-91.806%
2025-09-25	15.3000	15.3000	13.9000	14.8000	+0.203%	12	1,851	-92.027%
2025-09-24	14.4300	14.7700	14.2500	14.7700	+5.274%	15	1,839	-92.011%
2025-09-23	14.0300	14.0300	14.0300	14.0300	+7.099%	2	1,835	-91.589%
2025-09-22	13.1000	13.1000	13.1000	13.1000	-6.828%	10	1,833	-90.992%
2025-09-18	14.3000	14.3000	13.9500	14.0600	-8.583%	41	1,833	-91.607%
2025-09-17	15.4500	15.4500	15.3800	15.3800	+9.078%	30	1,860	-92.328%
2025-09-15	14.1000	14.1000	14.1000	14.1000	+3.676%	1	1,841	-91.631%
2025-09-12	13.6500	13.6500	13.6000	13.6000	+1.115%	18	1,841	-91.324%
2025-09-10	13.5500	13.6800	13.4500	13.4500	-13.616%	19	1,837	-91.227%
2025-09-09	15.7000	16.0000	15.4500	15.5700	+0.712%	77	1,854	-92.421%
2025-09-08	15.3900	15.4800	15.3700	15.4600	-5.443%	29	1,854	-92.367%
2025-09-05	16.0500	17.0600	16.0500	16.3500	+7.637%	167	1,856	-92.783%
2025-09-04	15.6000	15.6000	15.1900	15.1900	-3.861%	1,245	1,859	-92.232%
2025-09-03	15.8000	15.8000	15.8000	15.8000	-2.167%	1	866	-92.532%
2025-09-02	16.6600	16.9900	16.1500	16.1500	+5.556%	22	865	-92.693%
2025-08-29	15.5200	15.5200	15.1500	15.3000	+12.088%	24	859	-92.288%
2025-08-28	14.0500	14.0500	13.6500	13.6500	-2.778%	12	859	-91.355%
2025-08-27	14.1000	14.1000	14.0000	14.0400	-1.474%	8	851	-91.595%
2025-08-26	14.8200	14.8200	14.2000	14.2500	-1.724%	42	856	-91.719%
2025-08-25	14.2200	14.5000	14.2200	14.5000	-7.051%	9	834	-91.862%
2025-08-20	16.3300	16.7300	15.6000	15.6000	+12.798%	3	835	-92.436%
2025-08-18	14.0000	14.1100	13.8300	13.8300	-5.274%	16	834	-91.468%
2025-08-15	14.6000	14.6000	14.6000	14.6000	+2.456%	2	828	-91.918%
2025-08-13	14.0500	14.2500	14.0500	14.2500	+2.518%	2	828	-91.719%
2025-08-12	13.9000	13.9000	13.9000	13.9000	+0.579%	31	828	-91.511%
2025-08-11	13.8200	13.8200	13.8200	13.8200	-1.286%	2	797	-91.462%
2025-08-08	14.1600	14.1600	14.0000	14.0000	-4.110%	4	795	-91.571%
2025-08-07	13.7800	14.6000	13.7800	14.6000	+0.690%	46	793	-91.918%
2025-08-06	14.9000	15.0000	14.4900	14.5000	-2.027%	156	759	-91.862%
2025-08-05	14.8000	14.8000	14.8000	14.8000	+2.069%	5	815	-92.027%
2025-08-04	14.5700	14.6300	14.5000	14.5000	-7.584%	3	810	-91.862%
2025-08-01	16.3000	16.5000	15.6900	15.6900	+6.445%	21	809	-92.479%
2025-07-31	13.8000	14.7400	13.8000	14.7400	+2.007%	21	810	-91.995%
2025-07-30	14.2400	14.4500	14.2000	14.4500	-1.365%	46	799	-91.834%
2025-07-29	13.9500	14.8500	13.9500	14.6500	+1.736%	73	798	-91.945%
2025-07-28	14.5500	14.5500	14.4000	14.4000	-6.796%	40	836	-91.806%
2025-07-24	15.6000	15.6000	15.4500	15.4500	-7.207%	2	820	-92.362%
2025-07-23	16.8000	17.0500	16.6500	16.6500	-2.001%	13	820	-92.913%
2025-07-22	16.9900	16.9900	16.9900	16.9900	+4.105%	5	821	-93.055%
2025-07-21	16.6000	16.6000	16.3200	16.3200	-1.091%	18	821	-92.770%
2025-07-18	16.5000	16.5000	16.5000	16.5000	+0.917%	5	821	-92.848%
2025-07-17	16.5500	16.5500	16.3000	16.3500	-5.655%	9	821	-92.783%
2025-07-16	17.3300	17.3300	17.3300	17.3300	+1.345%	2	816	-93.191%
2025-07-15	16.9800	17.1500	16.5500	17.1000	-10.424%	142	816	-93.099%
2025-07-14	18.8600	19.0900	18.8600	19.0900	+3.750%	66	789	-93.819%
2025-07-11	18.6000	18.6500	17.8900	18.4000	-2.542%	46	833	-93.587%
2025-07-10	18.9800	19.1500	18.8700	18.8800	-1.769%	33	873	-93.750%
2025-07-09	19.4900	19.4900	19.0900	19.2200	-4.187%	113	859	-93.861%
2025-07-08	20.3300	20.3400	20.0500	20.0600	-3.465%	18	814	-94.118%
2025-07-07	20.5000	20.7800	20.5000	20.7800	+0.874%	3	805	-94.321%
2025-07-03	20.8000	20.8000	20.1700	20.6000	-2.692%	16	816	-94.272%
2025-07-02	22.0400	22.0400	21.1700	21.1700	-6.120%	64	816	-94.426%
2025-07-01	21.9000	23.3800	21.9000	22.5500	+4.786%	33	765	-94.767%
2025-06-30	21.9000	21.9100	21.4900	21.5200	-1.194%	17	775	-94.517%
2025-06-27	21.7500	21.7800	21.4800	21.7800	-1.892%	13	771	-94.582%
2025-06-26	22.5700	22.5700	21.8700	22.2000	-2.717%	22	764	-94.685%
2025-06-25	23.4500	23.4500	22.7100	22.8200	-6.552%	40	754	-94.829%
2025-06-24	25.0200	25.0200	24.3000	24.4200	-7.675%	219	730	-95.168%
2025-06-23	26.6500	26.6600	26.4500	26.4500	-2.399%	18	707	-95.539%
2025-06-20	26.9000	27.1000	26.9000	27.1000	+1.498%	6	710	-95.646%
2025-06-18	26.7000	26.7000	26.7000	26.7000	-1.001%	20	701	-95.581%
2025-06-17	26.9700	26.9700	26.9700	26.9700	+0.149%	1	701	-95.625%
2025-06-16	27.0100	27.0100	26.4600	26.9300	-3.303%	23	702	-95.618%
2025-06-13	27.8500	27.8500	27.8500	27.8500	+2.202%	80	680	-95.763%
2025-06-12	27.2800	27.2800	27.2500	27.2500	-0.037%	2	680	-95.670%
2025-06-11	27.3600	27.3600	27.2500	27.2600	-1.053%	41	682	-95.671%
2025-06-10	28.0000	28.0000	27.5500	27.5500	+0.364%	3	682	-95.717%
2025-06-09	27.5500	27.5500	27.4500	27.4500	-3.853%	2	685	-95.701%
2025-06-06	28.5500	28.5500	28.5500	28.5500	+1.493%	4	683	-95.867%
2025-06-05	28.1300	28.1300	28.1300	28.1300	-2.832%	1	681	-95.805%
2025-06-04	28.7000	29.2600	28.7000	28.9500	-0.344%	7	683	-95.924%
2025-06-03	29.8300	29.8300	28.7500	29.0500	-4.346%	19	683	-95.938%
2025-06-02	30.3700	30.3900	30.3700	30.3700	-5.537%	20	688	-96.115%
2025-05-30	30.6500	32.1500	30.6500	32.1500	+7.417%	64	698	-96.330%
2025-05-29	28.8000	29.9300	28.8000	29.9300	-3.452%	54	698	-96.057%
2025-05-28	31.7000	31.9600	31.0000	31.0000	-2.669%	63	746	-96.194%
2025-05-27	32.1500	32.1500	31.8500	31.8500	-4.066%	103	684	-96.295%
2025-05-22	33.2500	33.2500	33.2000	33.2000	+1.065%	2	581	-96.446%
2025-05-20	32.8500	32.8500	32.8500	32.8500	+2.177%	1	583	-96.408%
2025-05-19	32.1500	32.1500	32.1500	32.1500	+1.260%	5	582	-96.330%
2025-05-16	31.9500	31.9900	31.7500	31.7500	+0.475%	38	582	-96.283%
2025-05-15	32.3200	32.3200	31.6000	31.6000	-0.940%	7	595	-96.266%
2025-05-14	32.6900	32.6900	31.9000	31.9000	-4.776%	21	595	-96.301%
2025-05-13	34.8000	34.8000	33.5000	33.5000	-10.067%	82	576	-96.478%
2025-05-12	38.0500	38.0500	37.2500	37.2500	-9.146%	13	510	-96.832%
2025-05-09	41.0000	41.0000	41.0000	41.0000	-4.585%	2	511	-97.122%
2025-05-05	42.9700	42.9700	42.9700	42.9700	-4.723%	1	511	-97.254%
2025-04-28	45.1000	45.1000	45.1000	45.1000	-14.583%	20	511	-97.384%
2025-04-22	52.8000	52.8000	52.8000	52.8000	+18.946%	1	511	-97.765%
2025-04-14	44.3900	44.3900	44.3900	44.3900	-16.981%	1	511	-97.342%
2025-04-07	61.8400	61.8400	53.4600	53.4700	-6.226%	32	510	-97.793%
2025-04-04	54.6000	57.0200	54.6000	57.0200	+41.841%	4	522	-97.931%
2025-03-24	40.2000	40.2000	40.2000	40.2000	-7.883%	1	521	-97.065%
2025-03-21	43.6600	43.6600	43.6400	43.6400	-6.452%	6	520	-97.296%
2025-03-07	48.3500	48.3500	46.6500	46.6500	+0.043%	8	520	-97.471%
2025-03-06	46.1000	46.6300	46.1000	46.6300	+5.023%	34	515	-97.469%
2025-03-05	44.4000	44.4000	44.4000	44.4000	-3.520%	27	515	-97.342%
2025-03-04	46.0200	46.0200	46.0200	46.0200	-0.390%	4	542	-97.436%
2025-03-03	46.2000	46.2000	46.2000	46.2000	+7.743%	1	546	-97.446%
2025-02-28	42.4200	42.8800	42.4200	42.8800	+2.584%	4	545	-97.248%
2025-02-27	40.3000	41.8000	40.3000	41.8000	+7.871%	9	543	-97.177%
2025-02-25	39.5500	39.5500	38.7500	38.7500	+3.887%	4	534	-96.955%
2025-02-24	35.0500	37.3000	35.0500	37.3000	+7.803%	6	534	-96.836%
2025-02-19	34.6000	34.6000	34.6000	34.6000	+1.915%	2	528	-96.590%
2025-02-18	33.9500	33.9500	33.9500	33.9500	-4.204%	3	528	-96.524%
2025-02-14	35.4400	35.4400	35.4400	35.4400	-4.987%	2	525	-96.670%
2025-02-11	37.3000	37.3000	37.3000	37.3000	-11.085%	28	525	-96.836%
2025-02-05	41.9500	41.9500	41.9500	41.9500	-4.529%	25	511	-97.187%
2025-02-04	43.9400	43.9400	43.9400	43.9400	+8.494%	1	536	-97.315%
2025-01-31	40.5000	40.5000	40.5000	40.5000	-9.376%	2	536	-97.086%
2025-01-30	43.8900	44.8700	43.8900	44.6900	+3.761%	7	536	-97.360%
2025-01-29	42.9000	43.4800	42.9000	43.0700	+2.645%	305	536	-97.260%
2025-01-28	41.9800	41.9800	41.9600	41.9600	-4.179%	2	531	-97.188%
2025-01-27	40.8600	43.7900	40.8600	43.7900	+37.359%	25	531	-97.305%
2025-01-24	31.8800	31.8800	31.8800	31.8800	+1.335%	2	512	-96.299%
2025-01-23	31.4600	31.4600	31.4600	31.4600	+0.898%	2	512	-96.249%
2025-01-22	31.6800	31.6800	31.1400	31.1800	-7.202%	13	512	-96.216%
2025-01-21	33.9500	34.0700	33.6000	33.6000	-4.219%	3	515	-96.488%
2025-01-17	35.0800	35.0800	35.0800	35.0800	-2.284%	2	515	-96.636%
2025-01-16	35.9000	35.9000	35.9000	35.9000	+1.902%	1	515	-96.713%
2025-01-15	35.2300	35.2300	35.2300	35.2300	-3.743%	10	514	-96.651%
2025-01-10	36.6000	36.6000	36.6000	36.6000	+7.965%	2	514	-96.776%
2025-01-07	31.5100	33.9000	31.5100	33.9000	+8.134%	2	515	-96.519%
2025-01-06	31.7100	31.7100	31.0100	31.3500	-5.572%	16	513	-96.236%
2025-01-03	33.5500	33.5500	33.1500	33.2000	-7.263%	42	513	-96.446%
2025-01-02	35.3500	36.4000	35.2000	35.8000	-2.025%	8	522	-96.704%
2024-12-31	36.5400	36.5400	36.5400	36.5400	+3.454%	30	522	-96.771%
2024-12-30	35.3200	35.3200	35.3200	35.3200	-2.940%	5	522	-96.659%
2024-12-27	36.3900	36.3900	36.3900	36.3900	+0.720%	4	527	-96.757%
2024-12-23	36.1300	36.1300	36.1300	36.1300	-1.553%	2	529	-96.734%
2024-12-18	36.7000	36.7000	36.7000	36.7000	-7.112%	2	529	-96.785%
2024-12-17	38.8500	39.5100	38.8500	39.5100	+4.386%	6	531	-97.013%
2024-12-16	38.2500	38.2500	37.6500	37.8500	+9.488%	46	533	-96.882%
2024-12-10	34.5700	34.5700	34.5700	34.5700	+2.308%	1	499	-96.587%
2024-12-06	32.9800	33.7900	32.9800	33.7900	+3.619%	22	498	-96.508%
2024-12-05	32.9000	32.9000	32.6100	32.6100	-1.032%	4	490	-96.381%
2024-12-04	33.5000	33.5000	32.8100	32.9500	-6.312%	23	487	-96.419%
2024-12-02	35.1700	35.1700	35.1700	35.1700	-6.488%	10	485	-96.645%
2024-11-27	37.7000	37.7000	37.6000	37.6100	+3.182%	17	486	-96.863%
2024-11-26	36.4500	36.4500	36.4500	36.4500	-0.137%	5	486	-96.763%
2024-11-25	36.5000	36.5000	36.5000	36.5000	+2.643%	1	491	-96.767%
2024-11-22	35.8000	35.8000	35.5600	35.5600	+5.207%	6	491	-96.682%
2024-11-21	34.2900	34.8500	33.4000	33.8000	-2.594%	109	490	-96.509%
2024-11-20	34.7000	34.7000	34.7000	34.7000	+3.029%	1	439	-96.599%
2024-11-19	35.1000	35.1000	33.6800	33.6800	-7.218%	70	439	-96.496%
2024-11-18	37.3900	37.3900	36.3000	36.3000	+1.823%	36	481	-96.749%
2024-11-15	35.6500	35.6500	35.6500	35.6500	+7.671%	2	475	-96.690%
2024-11-14	33.1100	33.1100	33.1100	33.1100	-1.311%	1	475	-96.436%
2024-11-13	33.4000	33.5500	33.3900	33.5500	+0.600%	33	475	-96.483%
2024-11-12	32.7800	33.3500	32.7800	33.3500	-0.329%	31	472	-96.462%
2024-11-11	32.4500	34.1000	32.4500	33.4600	+2.012%	42	473	-96.473%
2024-11-07	32.9700	33.1000	32.8000	32.8000	-2.959%	55	456	-96.402%
2024-11-06	34.4500	34.6500	33.8000	33.8000	-8.649%	35	442	-96.509%
2024-10-28	37.1700	37.1700	37.0000	37.0000	+0.543%	9	452	-96.811%