Dark

NVDA20261218P150
NVDA Dec 18 2026 150.00 Put (NVDA261218P00150000)
option OPRA

EOD

Aug 14, 2026

1.46+0.690%(+0.01)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.4300	1.5000	1.4300	1.4600	+0.690%	124	25,900	0.000%
2026-08-13	1.5800	1.6300	1.4500	1.4500	-10.494%	191	25,891	+0.690%
2026-08-12	1.7000	1.7200	1.5600	1.6200	-10.000%	477	25,941	-9.877%
2026-08-11	1.9000	1.9000	1.7500	1.8000	-8.629%	139	25,944	-18.889%
2026-08-10	1.8700	2.1200	1.8500	1.9700	+5.914%	1,102	25,934	-25.888%
2026-08-07	2.0800	2.0800	1.8600	1.8600	-16.964%	1,875	25,823	-21.505%
2026-08-06	2.6100	2.6100	2.1000	2.2400	0.000%	1,546	24,777	-34.821%
2026-08-05	2.5100	2.5100	2.1700	2.2400	-18.248%	280	24,786	-34.821%
2026-08-04	2.8000	2.9400	2.6600	2.7400	-13.565%	378	24,851	-46.715%
2026-08-03	3.8500	3.8500	3.0300	3.1700	-13.624%	250	24,978	-53.943%
2026-07-31	4.1000	4.5000	3.5500	3.6700	-17.528%	862	25,004	-60.218%
2026-07-30	4.9500	4.9700	4.4200	4.4500	-13.592%	424	24,309	-67.191%
2026-07-29	4.7000	5.4000	4.6400	5.1500	+14.444%	199	24,228	-71.650%
2026-07-28	5.0200	5.0500	4.3600	4.5000	-4.255%	118	24,204	-67.556%
2026-07-27	3.7500	5.1000	3.6500	4.7000	+23.684%	293	24,201	-68.936%
2026-07-24	3.8500	3.9000	3.3000	3.8000	0.000%	237	24,264	-61.579%
2026-07-23	3.5500	3.8900	3.5500	3.8000	+17.284%	272	24,243	-61.579%
2026-07-22	3.7000	3.7000	3.1600	3.2400	-11.233%	165	24,148	-54.938%
2026-07-21	3.8000	4.0000	3.6500	3.6500	-13.095%	592	24,175	-60.000%
2026-07-20	4.0500	4.2000	3.8500	4.2000	-5.405%	239	24,208	-65.238%
2026-07-17	4.7000	4.8500	4.1200	4.4400	+13.846%	309	24,218	-67.117%
2026-07-16	3.6000	4.0100	3.6000	3.9000	+11.429%	428	24,228	-62.564%
2026-07-15	3.6500	3.8800	3.4300	3.5000	-1.408%	354	24,327	-58.286%
2026-07-14	3.8800	4.2000	3.4900	3.5500	-16.471%	135	24,366	-58.873%
2026-07-13	3.7500	4.2900	3.6600	4.2500	+16.438%	267	24,375	-65.647%
2026-07-10	4.0500	4.1500	3.6500	3.6500	-14.118%	462	24,378	-60.000%
2026-07-09	4.5000	4.8500	4.2500	4.2500	-4.494%	64	24,413	-65.647%
2026-07-08	5.0300	5.0300	4.3100	4.4500	-11.881%	319	24,415	-67.191%
2026-07-07	5.4500	5.5500	4.7200	5.0500	+2.642%	459	24,363	-71.089%
2026-07-06	5.2000	5.2500	4.7700	4.9200	-8.037%	213	24,261	-70.325%
2026-07-02	4.7800	5.6200	4.6500	5.3500	+13.830%	1,016	23,478	-72.710%
2026-07-01	5.2300	5.2300	4.7000	4.7000	+4.444%	85	23,478	-68.936%
2026-06-30	4.6500	4.8700	4.5000	4.5000	-9.091%	257	23,450	-67.556%
2026-06-29	5.1300	5.7000	4.9500	4.9500	-11.607%	185	23,489	-70.505%
2026-06-26	5.8700	5.9500	5.0000	5.6000	+4.673%	498	23,363	-73.929%
2026-06-25	4.7500	5.9100	4.7500	5.3500	+4.902%	558	23,492	-72.710%
2026-06-24	4.7200	5.1500	4.5500	5.1000	+7.595%	317	23,437	-71.373%
2026-06-23	4.8000	5.0000	4.5300	4.7400	+14.217%	380	23,304	-69.198%
2026-06-22	4.1200	4.1500	3.8700	4.1500	-0.955%	201	23,205	-64.819%
2026-06-18	4.3300	4.3900	4.1100	4.1900	-4.989%	182	22,982	-65.155%
2026-06-17	4.3500	4.4100	4.2500	4.4100	+1.613%	184	22,982	-66.893%
2026-06-16	4.3000	4.4000	4.1100	4.3400	+4.578%	264	22,982	-66.359%
2026-06-15	4.9000	4.9000	4.0500	4.1500	-21.698%	210	22,928	-64.819%
2026-06-12	5.5500	5.5500	5.2000	5.3000	-4.505%	256	22,928	-72.453%
2026-06-11	6.0000	6.2000	5.5300	5.5500	-11.905%	682	22,928	-73.694%
2026-06-10	5.5500	6.4200	5.4600	6.3000	+15.596%	201	23,045	-76.825%
2026-06-09	5.0000	6.5000	5.0000	5.4500	+1.113%	157	23,015	-73.211%
2026-06-08	5.1800	5.4400	5.0600	5.3900	-6.098%	357	22,949	-72.913%
2026-06-05	4.6000	5.8500	4.5800	5.7400	+40.000%	771	22,867	-74.564%
2026-06-04	4.9000	4.9000	4.1000	4.1000	-12.766%	155	22,733	-64.390%
2026-06-03	4.3700	4.8000	4.3700	4.7000	+11.905%	255	22,855	-68.936%
2026-06-02	3.8000	4.2000	3.7800	4.2000	+5.793%	96	22,690	-65.238%
2026-06-01	4.5100	4.5100	3.9500	3.9700	-20.600%	215	22,712	-63.224%
2026-05-29	4.6500	5.0000	4.4200	5.0000	+7.991%	183	22,720	-70.800%
2026-05-28	4.8000	4.8100	4.5300	4.6300	-4.536%	490	22,620	-68.467%
2026-05-27	4.8700	5.3300	4.8400	4.8500	-1.623%	349	22,739	-69.897%
2026-05-26	4.7200	5.0000	4.5800	4.9300	+2.708%	275	22,515	-70.385%
2026-05-22	4.6000	4.8300	4.4600	4.8000	+9.091%	263	22,480	-69.583%
2026-05-21	4.4500	4.6500	4.1100	4.4000	+1.149%	691	22,385	-66.818%
2026-05-20	4.8000	4.8000	4.2000	4.3500	-7.051%	203	22,385	-66.437%
2026-05-19	4.9400	4.9700	4.6500	4.6800	-3.505%	42	22,189	-68.803%
2026-05-18	4.9300	5.2000	4.8500	4.8500	-1.822%	179	22,189	-69.897%
2026-05-15	4.8700	5.0000	4.5600	4.9400	+16.785%	206	22,189	-70.445%
2026-05-14	4.4500	4.4500	4.2300	4.2300	-7.440%	163	22,141	-65.485%
2026-05-13	4.7000	4.9000	4.5700	4.5700	-8.600%	67	22,173	-68.053%
2026-05-12	4.8900	5.4300	4.7500	5.0000	0.000%	242	22,173	-70.800%
2026-05-11	5.4000	5.4000	4.8500	5.0000	-7.407%	350	22,173	-70.800%
2026-05-08	5.5700	5.5700	5.3200	5.4000	-8.007%	312	22,118	-72.963%
2026-05-07	6.1700	6.3600	5.7500	5.8700	-5.323%	245	22,095	-75.128%
2026-05-06	6.8500	6.8500	6.2000	6.2000	-16.216%	640	22,077	-76.452%
2026-05-05	6.9600	7.4000	6.8000	7.4000	+4.372%	422	22,103	-80.270%
2026-05-04	7.3500	7.8500	7.0900	7.0900	-3.537%	598	21,761	-79.408%
2026-05-01	7.2600	7.8900	7.1500	7.3500	-3.034%	379	21,239	-80.136%
2026-04-30	6.5000	7.6900	6.5000	7.5800	+18.623%	1,030	21,239	-80.739%
2026-04-29	6.1400	6.5000	6.0500	6.3900	+7.395%	56	21,115	-77.152%
2026-04-28	6.4000	6.4500	5.9500	5.9500	+5.496%	236	21,111	-75.462%
2026-04-27	6.3800	6.3800	5.6100	5.6400	-11.875%	357	20,996	-74.113%
2026-04-24	7.0000	7.0000	6.4000	6.4000	-13.514%	406	21,092	-77.188%
2026-04-23	6.8000	7.6500	6.7500	7.4000	+6.169%	147	20,965	-80.270%
2026-04-22	7.1300	7.2000	6.8500	6.9700	-5.170%	370	21,073	-79.053%
2026-04-21	7.0000	7.3500	7.0000	7.3500	+4.108%	72	20,989	-80.136%
2026-04-20	7.2000	7.3000	7.0600	7.0600	+0.857%	31	20,989	-79.320%
2026-04-17	7.0500	7.2400	6.9500	7.0000	-6.667%	204	20,999	-79.143%
2026-04-16	7.7500	7.7500	7.4100	7.5000	+0.402%	72	20,926	-80.533%
2026-04-15	7.3800	7.6500	7.1100	7.4700	-3.613%	269	20,941	-80.455%
2026-04-14	8.3800	8.4000	7.7000	7.7500	-12.231%	198	20,889	-81.161%
2026-04-13	9.4800	9.4800	8.8300	8.8300	-2.646%	96	20,962	-83.465%
2026-04-10	9.4200	9.4200	8.7500	9.0700	-6.010%	406	20,948	-83.903%
2026-04-09	10.3500	10.3500	9.6500	9.6500	-6.037%	131	20,948	-84.870%
2026-04-08	9.8000	10.4000	9.7000	10.2700	-11.466%	234	21,039	-85.784%
2026-04-07	12.0200	12.5000	11.6000	11.6000	-1.193%	75	21,085	-87.414%
2026-04-06	11.9000	12.0000	11.7000	11.7400	-1.757%	141	21,080	-87.564%
2026-04-02	13.2500	13.7000	11.9500	11.9500	-4.400%	123	21,084	-87.782%
2026-04-01	12.0000	12.6500	11.6500	12.5000	-1.186%	252	21,084	-88.320%
2026-03-31	14.9100	14.9100	12.6000	12.6500	-18.754%	1,185	21,186	-88.458%
2026-03-30	15.0400	16.0000	14.8800	15.5700	+1.104%	971	21,097	-90.623%
2026-03-27	15.0000	15.6500	14.5000	15.4000	+8.451%	566	21,901	-90.519%
2026-03-26	12.8800	14.2000	12.7000	14.2000	+14.980%	506	21,847	-89.718%
2026-03-25	11.8000	12.3500	11.5000	12.3500	-4.633%	49	21,717	-88.178%
2026-03-24	13.1000	13.2000	12.7000	12.9500	+0.857%	190	21,730	-88.726%
2026-03-23	13.7000	13.7000	12.4000	12.8400	-9.768%	593	21,694	-88.629%
2026-03-20	13.2000	14.5500	13.1000	14.2300	+12.047%	524	21,414	-89.740%
2026-03-19	13.2500	13.8000	12.7000	12.7000	+2.172%	166	21,121	-88.504%
2026-03-18	12.2000	12.5000	12.0000	12.4300	+0.648%	134	21,050	-88.254%
2026-03-17	12.1000	12.3500	11.9000	12.3500	-0.403%	115	20,994	-88.178%
2026-03-16	12.8500	12.8500	11.5000	12.4000	-7.807%	169	20,905	-88.226%
2026-03-13	12.5800	13.7500	12.5800	13.4500	+3.462%	2,009	18,843	-89.145%
2026-03-12	12.7700	13.2000	12.6000	13.0000	+5.691%	110	20,636	-88.769%
2026-03-11	11.7500	12.4000	11.7000	12.3000	-2.458%	17	20,536	-88.130%
2026-03-10	12.6000	12.7400	11.8000	12.6100	-1.098%	272	20,531	-88.422%
2026-03-09	15.0000	15.5000	12.7000	12.7500	-16.008%	131	20,729	-88.549%
2026-03-06	13.7000	15.5000	13.2800	15.1800	+15.087%	51	20,728	-90.382%
2026-03-05	13.5000	14.4100	13.0800	13.1900	-0.453%	162	20,691	-88.931%
2026-03-04	13.3000	13.5000	12.7600	13.2500	-3.846%	311	20,558	-88.981%
2026-03-03	14.4400	14.8800	13.7800	13.7800	+2.074%	234	20,834	-89.405%
2026-03-02	15.7000	15.7000	13.1700	13.5000	-10.299%	224	20,835	-89.185%
2026-02-27	14.0500	15.0500	13.6000	15.0500	+16.667%	129	20,816	-90.299%
2026-02-26	11.3500	13.3000	11.3500	12.9000	+14.362%	441	20,735	-88.682%
2026-02-25	11.7200	11.8200	10.8500	11.2800	-6.390%	243	20,392	-87.057%
2026-02-24	13.4000	13.4000	12.0000	12.0500	-3.984%	135	20,392	-87.884%
2026-02-23	12.2000	12.7000	12.2000	12.5500	-2.411%	48	20,331	-88.367%
2026-02-20	12.6900	13.0800	12.3700	12.8600	-3.090%	84	20,320	-88.647%
2026-02-19	13.0000	13.2700	13.0000	13.2700	+1.530%	4	20,335	-88.998%
2026-02-18	12.8000	13.2200	12.3500	13.0700	-1.729%	12	20,331	-88.829%
2026-02-17	14.4000	15.0800	13.3000	13.3000	-7.639%	75	20,334	-89.023%
2026-02-13	14.5000	14.7500	13.8700	14.4000	+7.223%	224	20,144	-89.861%
2026-02-12	12.2000	13.4300	12.2000	13.4300	+6.250%	30	20,144	-89.129%
2026-02-11	12.0000	12.8500	12.0000	12.6400	-1.250%	60	20,130	-88.449%
2026-02-10	12.9500	13.0900	12.8000	12.8000	-0.389%	17	20,170	-88.594%
2026-02-09	14.1000	14.1000	12.3200	12.8500	-6.204%	113	20,174	-88.638%
2026-02-06	16.2000	16.2000	13.6500	13.7000	-19.695%	401	20,190	-89.343%
2026-02-05	16.2000	17.0600	15.6000	17.0600	+7.770%	1,799	20,167	-91.442%
2026-02-04	15.0000	16.8600	14.9500	15.8300	+7.395%	128	19,271	-90.777%
2026-02-03	13.3000	15.6500	13.3000	14.7400	+12.091%	169	19,207	-90.095%
2026-02-02	13.3000	13.3100	12.5000	13.1500	+4.035%	376	19,174	-88.897%
2026-01-30	12.5000	13.0000	12.0000	12.6400	+0.717%	582	18,913	-88.449%
2026-01-29	12.0000	13.4500	12.0000	12.5500	+2.869%	32	18,869	-88.367%
2026-01-28	12.2500	12.6000	12.1000	12.2000	-2.244%	147	18,865	-88.033%
2026-01-27	12.7200	12.7200	12.3000	12.4800	-4.368%	480	18,906	-88.301%
2026-01-26	12.7700	13.1900	12.7700	13.0500	0.000%	93	18,540	-88.812%
2026-01-23	12.8400	13.1500	12.8100	13.0500	-3.046%	28	18,589	-88.812%
2026-01-22	13.0800	13.4600	13.0800	13.4600	-1.247%	31	18,591	-89.153%
2026-01-21	14.8000	14.8000	13.3200	13.6300	-9.735%	53	18,580	-89.288%
2026-01-20	13.5000	15.1500	13.5000	15.1000	+16.154%	117	18,567	-90.331%
2026-01-16	12.5000	13.1500	12.5000	13.0000	+4.000%	11	18,484	-88.769%
2026-01-15	12.4700	12.7500	12.4700	12.5000	-9.091%	41	18,484	-88.320%
2026-01-14	13.4500	14.3800	13.4500	13.7500	+3.383%	110	18,514	-89.382%
2026-01-13	13.3800	13.3800	12.7000	13.3000	+1.527%	43	18,427	-89.023%
2026-01-12	13.4500	13.5800	12.7300	13.1000	-2.963%	1,690	18,400	-88.855%
2026-01-09	13.8000	13.8500	13.2900	13.5000	-2.174%	52	16,870	-89.185%
2026-01-08	13.7000	14.2000	13.7000	13.8000	+5.747%	33	16,861	-89.420%
2026-01-07	13.5300	13.5300	12.6700	13.0500	-2.685%	65	16,848	-88.812%
2026-01-06	13.2800	13.4100	12.8500	13.4100	-2.259%	57	16,855	-89.113%
2026-01-05	12.7600	14.0900	12.7600	13.7200	+1.630%	190	16,857	-89.359%
2026-01-02	13.0500	13.9000	12.8500	13.5000	-2.948%	109	16,839	-89.185%
2025-12-31	13.3800	13.9100	13.3800	13.9100	+2.581%	63	16,772	-89.504%
2025-12-30	13.5900	13.6500	13.3800	13.5600	+0.296%	31	16,772	-89.233%
2025-12-29	13.7500	14.1100	13.5200	13.5200	+3.206%	974	16,773	-89.201%
2025-12-26	13.0500	13.1000	12.6000	13.1000	-2.312%	252	15,840	-88.855%
2025-12-24	13.4500	13.7000	13.3000	13.4100	+1.745%	28	15,753	-89.113%
2025-12-23	13.9000	13.9000	13.1800	13.1800	-6.855%	80	15,753	-88.923%
2025-12-22	14.0500	14.2900	14.0000	14.1500	-3.741%	579	15,775	-89.682%
2025-12-19	15.5600	15.5600	14.6000	14.7000	-9.926%	600	16,048	-90.068%
2025-12-18	16.5500	16.7800	15.9000	16.3200	-5.774%	2,099	16,581	-91.054%
2025-12-17	16.2500	17.7500	16.2500	17.3200	+10.813%	299	14,554	-91.570%
2025-12-16	16.5100	16.5100	15.6300	15.6300	-4.462%	1,590	14,407	-90.659%
2025-12-15	15.8000	16.3600	15.7200	16.3600	-0.848%	301	13,393	-91.076%
2025-12-12	15.3600	17.1000	15.3600	16.5000	+5.634%	59	13,609	-91.152%
2025-12-11	16.3500	17.0000	15.6200	15.6200	+1.825%	2,953	13,385	-90.653%
2025-12-10	15.3000	15.7000	15.2500	15.3400	+1.589%	78	12,355	-90.482%
2025-12-09	15.2000	15.2500	15.0000	15.1000	-1.307%	44	12,292	-90.331%
2025-12-08	14.9000	15.3500	14.5500	15.3000	-2.236%	84	12,274	-90.458%
2025-12-05	15.8200	15.8200	15.4000	15.6500	+0.128%	1,196	12,247	-90.671%
2025-12-04	15.9300	16.2000	15.3000	15.6300	-2.129%	160	11,466	-90.659%
2025-12-03	16.0000	16.0500	15.7000	15.9700	+1.980%	1,017	11,518	-90.858%
2025-12-02	14.8500	15.9500	14.7300	15.6600	-2.247%	143	10,559	-90.677%
2025-12-01	17.3500	17.3500	15.9000	16.0200	-4.643%	107	10,525	-90.886%
2025-11-28	16.6500	16.8000	16.4700	16.8000	+3.832%	218	10,490	-91.310%
2025-11-26	16.2500	16.4300	15.8500	16.1800	-4.486%	50	10,428	-90.977%
2025-11-25	17.4500	19.5500	16.8900	16.9400	+7.761%	792	10,428	-91.381%
2025-11-24	16.8000	18.0000	15.7200	15.7200	-9.028%	207	10,604	-90.712%
2025-11-21	17.0600	19.2400	15.8500	17.2800	-0.747%	2,059	12,112	-91.551%
2025-11-20	12.7400	17.4100	12.7400	17.4100	+15.298%	990	10,821	-91.614%
2025-11-19	16.0000	16.0000	14.7200	15.1000	-8.485%	448	10,408	-90.331%
2025-11-18	15.8100	16.5000	15.7800	16.5000	+9.635%	213	10,107	-91.152%
2025-11-17	15.5000	15.7500	15.0000	15.0500	+2.801%	185	10,181	-90.299%
2025-11-14	16.5000	16.5000	14.5000	14.6400	-5.548%	131	10,129	-90.027%
2025-11-13	15.0000	16.0900	14.8000	15.5000	+9.929%	190	10,175	-90.581%
2025-11-12	14.1500	14.7000	14.1000	14.1000	-2.083%	25	10,081	-89.645%
2025-11-11	13.9100	14.6800	13.8500	14.4000	+10.769%	117	10,080	-89.861%
2025-11-10	14.0500	14.0700	13.0000	13.0000	-16.880%	229	10,011	-88.769%
2025-11-07	16.0000	17.5000	15.5200	15.6400	+2.557%	954	9,976	-90.665%
2025-11-06	13.5900	15.3000	13.4200	15.2500	+10.909%	725	9,556	-90.426%
2025-11-05	12.9200	13.7500	12.3700	13.7500	+6.096%	373	9,327	-89.382%
2025-11-04	13.0000	13.0500	12.4000	12.9600	+10.017%	34	9,391	-88.735%
2025-11-03	11.4000	11.7800	11.0500	11.7800	-3.363%	212	9,390	-87.606%
2025-10-31	11.7500	12.1900	11.7500	12.1900	-2.480%	76	9,390	-88.023%
2025-10-30	11.6000	12.6300	11.6000	12.5000	+8.413%	1,878	9,377	-88.320%
2025-10-29	10.9500	11.7500	10.7200	11.5300	-4.632%	733	7,853	-87.337%
2025-10-28	12.9000	13.3500	11.9500	12.0900	-9.911%	88	7,606	-87.924%
2025-10-27	13.2000	13.6000	13.0500	13.4200	-4.211%	119	7,681	-89.121%
2025-10-24	14.8000	14.8000	13.9900	14.0100	-7.157%	2,499	7,681	-89.579%
2025-10-23	15.3500	15.3500	14.9500	15.0900	-4.008%	12	8,719	-90.325%
2025-10-22	15.5500	16.1000	15.4000	15.7200	+2.410%	44	8,720	-90.712%
2025-10-21	15.3500	15.8700	15.3000	15.3500	+1.858%	22	8,726	-90.489%
2025-10-20	15.3200	15.3500	15.0600	15.0700	-4.013%	29	8,727	-90.312%
2025-10-17	16.0200	16.0200	15.7000	15.7000	-4.791%	4	8,726	-90.701%
2025-10-16	16.2400	17.1500	16.2400	16.4900	-4.682%	18	8,726	-91.146%
2025-10-15	16.3000	17.4200	16.3000	17.3000	+5.295%	44	8,729	-91.561%
2025-10-14	16.0200	17.2400	15.8800	16.4300	+9.900%	103	8,768	-91.114%
2025-10-13	15.0500	15.2500	14.6500	14.9500	-8.897%	124	8,778	-90.234%
2025-10-10	13.8500	16.4100	13.5500	16.4100	+17.634%	155	8,784	-91.103%
2025-10-09	13.5200	14.0500	13.5000	13.9500	-3.125%	241	8,875	-89.534%
2025-10-08	14.1700	14.4000	13.9200	14.4000	-3.485%	299	9,070	-89.861%
2025-10-07	15.1000	15.2500	14.3800	14.9200	-1.842%	88	9,240	-90.214%
2025-10-06	15.0000	15.2000	15.0000	15.2000	+5.336%	5	9,240	-90.395%
2025-10-03	14.0400	14.4300	13.9800	14.4300	+1.620%	16	9,240	-89.882%
2025-10-02	14.4200	14.4200	13.8700	14.2000	-2.069%	25	9,238	-89.718%
2025-10-01	15.0000	15.0000	14.5000	14.5000	-0.412%	8	9,240	-89.931%
2025-09-30	14.6500	14.7200	14.3500	14.5600	-4.525%	172	9,240	-89.973%
2025-09-29	14.9500	15.2500	14.7500	15.2500	-4.747%	263	9,239	-90.426%
2025-09-26	16.4300	16.4300	16.0000	16.0100	+2.300%	5	9,140	-90.881%
2025-09-25	16.9000	17.2500	15.5300	15.6500	-4.573%	76	9,140	-90.671%
2025-09-24	15.9200	16.4000	15.9100	16.4000	+1.737%	9	9,140	-91.098%
2025-09-23	15.1700	16.1200	15.1700	16.1200	+10.034%	53	9,135	-90.943%
2025-09-22	15.8800	16.0500	14.4500	14.6500	-7.746%	53	9,133	-90.034%
2025-09-19	15.4800	15.8800	15.4500	15.8800	+0.825%	41	9,129	-90.806%
2025-09-18	16.0000	16.2500	15.7500	15.7500	-6.639%	159	9,115	-90.730%
2025-09-17	17.2000	17.6500	16.8700	16.8700	+4.653%	83	9,115	-91.346%
2025-09-16	15.7500	16.1500	15.7500	16.1200	+3.866%	449	9,129	-90.943%
2025-09-15	15.7900	15.8600	15.4700	15.5200	+0.910%	11	8,905	-90.593%
2025-09-12	15.3400	15.3800	15.3000	15.3800	-1.093%	11	8,905	-90.507%
2025-09-11	15.5000	15.5500	15.1900	15.5500	-2.016%	39	8,903	-90.611%
2025-09-10	15.3800	16.0700	15.0300	15.8700	-8.213%	31	8,902	-90.800%
2025-09-09	17.5500	17.8700	17.2900	17.2900	-0.058%	562	8,923	-91.556%
2025-09-08	17.4000	17.5500	17.1000	17.3000	-5.825%	1,091	8,410	-91.561%
2025-09-05	18.2300	19.1500	18.2300	18.3700	+6.802%	23	8,413	-92.052%
2025-09-04	17.4500	17.4500	17.2000	17.2000	-2.825%	306	8,414	-91.512%
2025-09-03	17.5500	17.7000	17.1800	17.7000	+1.027%	43	8,418	-91.751%
2025-09-02	18.1600	19.1000	17.5200	17.5200	+2.277%	53	8,418	-91.667%
2025-08-29	17.0500	17.3500	16.9300	17.1300	+9.457%	426	8,275	-91.477%
2025-08-28	15.0200	16.4600	15.0200	15.6500	0.000%	133	8,275	-90.671%
2025-08-27	15.9700	16.5500	15.5500	15.6500	-1.199%	591	8,214	-90.671%
2025-08-26	16.4700	16.4700	15.8300	15.8400	-2.822%	78	8,694	-90.783%
2025-08-25	17.1000	17.1000	16.0100	16.3000	-2.687%	274	8,635	-91.043%
2025-08-22	17.1000	17.1000	16.7500	16.7500	-4.830%	314	8,661	-91.284%
2025-08-21	17.2500	17.6000	17.2000	17.6000	+0.399%	101	8,660	-91.705%
2025-08-20	19.0500	19.0500	17.4000	17.5300	+1.623%	10	8,631	-91.671%
2025-08-19	15.8000	17.2500	15.8000	17.2500	+11.147%	19	8,630	-91.536%
2025-08-18	15.6500	15.7700	15.4500	15.5200	-3.901%	371	8,628	-90.593%
2025-08-15	16.0500	16.3800	16.0500	16.1500	+2.735%	1,241	8,374	-90.960%
2025-08-14	15.5200	15.7200	15.4200	15.7200	-0.820%	18	7,303	-90.712%
2025-08-13	15.8200	16.1000	15.6000	15.8500	+3.392%	1,586	7,318	-90.789%
2025-08-12	15.9000	15.9000	15.3300	15.3300	-2.667%	38	6,177	-90.476%
2025-08-11	15.7500	15.8500	15.3900	15.7500	+0.639%	178	6,191	-90.730%
2025-08-08	15.8000	15.9500	15.5200	15.6500	-3.988%	17	6,260	-90.671%
2025-08-07	15.3500	16.3000	15.2600	16.3000	+0.184%	33	6,259	-91.043%
2025-08-06	16.6900	16.6900	16.2700	16.2700	-2.047%	19	6,274	-91.026%
2025-08-05	16.0700	17.1200	16.0700	16.6100	+2.215%	7	6,280	-91.210%
2025-08-04	16.6200	16.6200	16.2500	16.2500	-9.269%	5	6,277	-91.015%
2025-08-01	18.3100	18.4400	17.6800	17.9100	+15.399%	70	6,277	-91.848%
2025-07-31	15.2400	15.7000	15.2400	15.5200	-3.782%	38	6,251	-90.593%
2025-07-30	15.7900	16.1300	15.7900	16.1300	-2.538%	32	6,242	-90.949%
2025-07-29	15.5900	16.6000	15.5900	16.5500	+2.667%	40	6,221	-91.178%
2025-07-28	16.5700	16.5700	16.1000	16.1200	-4.446%	22	6,205	-90.943%
2025-07-25	17.0500	17.1100	16.8300	16.8700	-2.203%	13	6,207	-91.346%
2025-07-24	17.7500	17.7500	17.2500	17.2500	-5.583%	49	6,202	-91.536%
2025-07-23	18.7400	18.7400	18.0500	18.2700	-4.094%	9	6,177	-92.009%
2025-07-22	19.4700	20.1000	19.0100	19.0500	+4.384%	44	6,173	-92.336%
2025-07-21	18.2000	18.2500	18.1700	18.2500	-1.405%	10	6,156	-92.000%
2025-07-18	18.0500	18.5100	18.0500	18.5100	+1.425%	33	6,151	-92.112%
2025-07-17	18.3900	18.5200	18.0000	18.2500	-3.337%	105	6,162	-92.000%
2025-07-16	19.0000	19.1300	18.8800	18.8800	-1.152%	10	6,163	-92.267%
2025-07-15	18.9000	19.2200	18.5500	19.1000	-9.350%	78	6,161	-92.356%
2025-07-14	21.3500	21.3500	21.0700	21.0700	+2.034%	5	6,204	-93.071%
2025-07-11	20.7800	20.7900	19.8000	20.6500	-1.760%	172	6,202	-92.930%
2025-07-10	21.0300	21.4700	20.9000	21.0200	-1.268%	40	6,172	-93.054%
2025-07-09	21.6400	21.6400	21.1000	21.2900	-4.185%	39	6,159	-93.142%
2025-07-08	22.8000	22.8000	22.2000	22.2200	-3.265%	13	6,136	-93.429%
2025-07-07	22.7300	23.0000	22.7300	22.9700	+0.746%	6	6,143	-93.644%
2025-07-03	22.6500	22.8000	22.6500	22.8000	-2.979%	4	6,137	-93.596%
2025-07-02	24.7500	24.7500	23.4100	23.5000	-6.709%	56	6,137	-93.787%
2025-07-01	24.1100	25.5000	24.1100	25.1900	+6.964%	17	6,155	-94.204%
2025-06-30	24.0000	24.2100	23.5500	23.5500	-2.120%	201	6,141	-93.800%
2025-06-27	24.2100	24.4700	23.6900	24.0600	-2.749%	130	6,034	-93.932%
2025-06-26	24.9500	24.9600	24.1000	24.7400	-2.175%	1,278	6,042	-94.099%
2025-06-25	25.8400	26.0000	25.2800	25.2900	-6.506%	338	6,034	-94.227%
2025-06-24	27.4000	27.4200	27.0500	27.0500	-5.585%	98	5,944	-94.603%
2025-06-23	29.1500	29.1500	28.6500	28.6500	-3.600%	52	5,949	-94.904%
2025-06-20	29.0000	29.7200	29.0000	29.7200	-0.933%	32	5,899	-95.087%
2025-06-18	30.0000	30.0000	30.0000	30.0000	0.000%	1	5,887	-95.133%
2025-06-17	29.7000	30.0000	29.6000	30.0000	+2.564%	5	5,887	-95.133%
2025-06-16	29.7000	29.7000	29.0700	29.2500	-4.098%	5	5,891	-95.009%
2025-06-13	30.5000	30.5000	30.5000	30.5000	+2.007%	4	5,892	-95.213%
2025-06-12	30.1500	30.1500	29.9000	29.9000	-0.067%	3	5,893	-95.117%
2025-06-11	30.0800	30.0800	29.9200	29.9200	-1.287%	11	5,894	-95.120%
2025-06-10	31.0600	31.0600	30.3100	30.3100	-1.559%	2	5,905	-95.183%
2025-06-09	30.1400	30.7900	30.1400	30.7900	-1.692%	12	5,905	-95.258%
2025-06-06	31.1100	31.3200	31.1100	31.3200	-2.003%	32	5,893	-95.338%
2025-06-05	31.4000	31.9600	30.8500	31.9600	+0.693%	117	5,902	-95.432%
2025-06-03	31.7700	31.8800	31.5800	31.7400	-4.541%	111	5,955	-95.400%
2025-06-02	33.2700	33.3500	33.2000	33.2500	-6.941%	14	5,875	-95.609%
2025-05-30	33.6000	35.7300	33.5500	35.7300	+8.701%	28	5,863	-95.914%
2025-05-29	32.0000	33.0200	32.0000	32.8700	-3.692%	99	5,863	-95.558%
2025-05-28	33.9600	34.1300	33.9500	34.1300	-2.150%	6	5,852	-95.722%
2025-05-27	35.1000	35.1000	34.8800	34.8800	-6.738%	10	5,853	-95.814%
2025-05-23	37.6800	37.6800	37.4000	37.4000	+2.186%	6	5,848	-96.096%
2025-05-22	36.4500	36.6000	36.3500	36.6000	+1.554%	53	5,848	-96.011%
2025-05-21	35.4500	36.0400	34.5100	36.0400	+0.530%	117	5,899	-95.949%
2025-05-20	35.9000	35.9000	35.8500	35.8500	+2.282%	2	5,900	-95.927%
2025-05-19	35.0500	35.0500	35.0500	35.0500	-0.057%	5	5,898	-95.835%
2025-05-16	35.0800	35.0800	35.0700	35.0700	+0.372%	12	5,898	-95.837%
2025-05-15	35.3400	35.4200	34.6500	34.9400	-0.739%	91	5,893	-95.821%
2025-05-14	35.0800	35.7900	35.0800	35.2000	-3.956%	15	5,887	-95.852%
2025-05-13	38.9000	38.9000	36.6300	36.6500	-9.685%	91	5,887	-96.016%
2025-05-12	40.5800	40.5800	40.5800	40.5800	-9.217%	1	5,829	-96.402%
2025-05-09	44.7000	44.7000	44.7000	44.7000	+2.452%	4	5,828	-96.734%
2025-05-08	43.7500	43.7500	43.6300	43.6300	-2.065%	71	5,828	-96.654%
2025-05-07	44.2500	44.9500	44.2500	44.5500	-4.869%	103	5,777	-96.723%
2025-05-06	46.8300	46.8300	46.8300	46.8300	-6.340%	1	5,857	-96.882%
2025-04-28	50.0000	50.0000	50.0000	50.0000	+4.167%	1	5,856	-97.080%
2025-04-25	48.6100	48.6100	48.0000	48.0000	-6.250%	102	5,856	-96.958%
2025-04-24	51.2000	51.2000	51.2000	51.2000	-2.846%	20	5,856	-97.148%
2025-04-23	52.7500	52.7500	52.7000	52.7000	-7.218%	6	5,856	-97.230%
2025-04-22	56.8000	56.8000	56.8000	56.8000	-3.729%	1	5,856	-97.430%
2025-04-21	59.0000	59.0000	58.9500	59.0000	+6.981%	10	5,856	-97.525%
2025-04-17	55.1000	55.1500	55.1000	55.1500	+14.896%	2	5,865	-97.353%
2025-04-14	48.1800	48.1800	48.0000	48.0000	-3.128%	12	5,865	-96.958%
2025-04-11	49.5500	49.5500	49.5500	49.5500	-12.456%	2	5,875	-97.053%
2025-04-09	58.1500	58.5100	56.6000	56.6000	-5.509%	40	5,875	-97.420%
2025-04-08	55.5500	59.9000	55.5500	59.9000	+0.672%	70	5,883	-97.563%
2025-04-07	60.5500	61.3000	57.3500	59.5000	-0.435%	119	5,883	-97.546%
2025-04-04	60.0000	62.2500	59.7600	59.7600	+8.655%	80	5,870	-97.557%
2025-04-03	55.0000	55.0000	55.0000	55.0000	+9.562%	10	5,872	-97.345%
2025-03-28	50.6800	50.6800	50.2000	50.2000	+2.449%	48	5,882	-97.092%
2025-03-27	48.4500	49.0000	48.4000	49.0000	+2.083%	231	5,860	-97.020%
2025-03-26	45.3000	48.0000	45.3000	48.0000	+9.091%	19	5,859	-96.958%
2025-03-25	44.2500	44.2500	44.0000	44.0000	+0.941%	22	5,873	-96.682%
2025-03-24	44.5000	44.5000	43.5900	43.5900	-4.513%	4	5,863	-96.651%
2025-03-19	46.7000	46.7000	45.6500	45.6500	-4.995%	7	5,861	-96.802%
2025-03-18	48.0500	48.0500	48.0500	48.0500	+5.142%	14	5,857	-96.961%
2025-03-17	45.7000	45.7000	45.7000	45.7000	+1.218%	2	5,857	-96.805%
2025-03-14	45.3000	45.3700	45.1500	45.1500	-4.545%	30	5,857	-96.766%
2025-03-13	47.3500	47.3500	47.3000	47.3000	-1.969%	23	5,861	-96.913%
2025-03-12	48.5000	48.5000	48.2500	48.2500	-5.336%	4	5,861	-96.974%
2025-03-11	52.9500	53.0000	50.9700	50.9700	-4.942%	9	5,861	-97.136%
2025-03-10	52.1600	53.6200	52.1600	53.6200	+7.240%	11	5,858	-97.277%
2025-03-07	52.6400	52.6400	50.0000	50.0000	+6.022%	44	5,868	-97.080%
2025-03-05	47.8000	47.8200	47.0000	47.1600	-4.785%	36	5,886	-96.904%
2025-03-04	51.3900	51.4000	49.5300	49.5300	-2.844%	55	5,910	-97.052%
2025-03-03	46.6100	50.9800	46.5000	50.9800	+16.260%	33	5,883	-97.136%
2025-02-28	47.8000	48.7500	43.8500	43.8500	-2.556%	36	5,907	-96.670%
2025-02-27	40.1000	45.0000	40.1000	45.0000	+10.429%	108	5,899	-96.756%
2025-02-26	41.0900	41.0900	40.7500	40.7500	-4.118%	33	5,948	-96.417%
2025-02-25	43.2300	43.2300	41.7400	42.5000	+12.882%	76	5,949	-96.565%
2025-02-21	36.9000	37.6500	36.9000	37.6500	+1.757%	620	5,943	-96.122%
2025-02-19	37.9500	37.9500	36.7400	37.0000	-0.135%	30	5,929	-96.054%
2025-02-18	36.2000	37.0500	36.2000	37.0500	-3.891%	18	5,912	-96.059%
2025-02-14	38.9000	38.9000	38.4500	38.5500	-2.405%	40	5,913	-96.213%
2025-02-13	39.0900	39.9000	39.0900	39.5000	-5.389%	216	5,894	-96.304%
2025-02-12	41.7500	41.7500	41.7500	41.7500	-2.681%	5	5,894	-96.503%
2025-02-06	42.8000	42.9000	42.8000	42.9000	-11.910%	26	5,899	-96.597%
2025-02-04	48.7000	48.7000	48.7000	48.7000	+0.620%	1	5,875	-97.002%
2025-02-03	50.2000	50.2000	48.4000	48.4000	+7.939%	102	5,875	-96.983%
2025-01-31	44.7500	44.8400	43.7100	44.8400	-1.277%	24	5,775	-96.744%
2025-01-30	46.4100	46.4100	45.4200	45.4200	-2.845%	14	5,765	-96.786%
2025-01-29	46.7500	46.7500	46.7500	46.7500	+8.949%	1	5,752	-96.877%
2025-01-28	46.8200	46.8200	42.9100	42.9100	-11.178%	8	5,752	-96.598%
2025-01-27	43.9000	48.4000	43.9000	48.3100	+36.662%	30	5,746	-96.978%
2025-01-24	33.7500	35.3500	33.7500	35.3500	+4.124%	6	5,733	-95.870%