Dark

NVDA20261218P155
NVDA Dec 18 2026 155.00 Put (NVDA261218P00155000)
option OPRA

EOD

Aug 14, 2026

1.72-5.495%(-0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.7000	1.7700	1.6700	1.7200	-5.495%	12	11,827	0.000%
2026-08-13	1.8800	1.8900	1.8000	1.8200	-7.614%	22	11,831	-5.495%
2026-08-12	1.9600	1.9700	1.8800	1.9700	-10.860%	47	11,843	-12.690%
2026-08-11	2.2300	2.3300	2.1400	2.2100	-7.143%	782	11,847	-22.172%
2026-08-10	2.2100	2.3800	2.2100	2.3800	+3.478%	128	11,244	-27.731%
2026-08-07	2.4000	2.4100	2.2900	2.3000	-15.129%	145	11,243	-25.217%
2026-08-06	2.5400	2.7100	2.5400	2.7100	-0.733%	92	11,235	-36.531%
2026-08-05	2.8200	2.8700	2.7000	2.7300	-16.000%	680	11,234	-36.996%
2026-08-04	3.3500	3.4000	3.2500	3.2500	-12.162%	63	11,618	-47.077%
2026-08-03	4.6000	4.6000	3.7000	3.7000	-18.681%	17	11,615	-53.514%
2026-07-31	4.7500	5.3500	4.3500	4.5500	-16.206%	86	11,623	-62.198%
2026-07-30	5.5000	5.7900	5.4300	5.4300	-2.513%	67	11,664	-68.324%
2026-07-29	6.1600	6.4000	5.5700	5.5700	+4.699%	48	11,607	-69.120%
2026-07-28	5.8500	6.0000	5.3100	5.3200	-4.488%	73	11,606	-67.669%
2026-07-27	5.2000	5.9500	5.2000	5.5700	+23.778%	336	11,622	-69.120%
2026-07-24	4.6000	4.6000	4.5000	4.5000	+3.448%	9	11,624	-61.778%
2026-07-23	4.5000	4.6500	4.3500	4.3500	+11.538%	3	11,633	-60.460%
2026-07-22	4.0000	4.0000	3.8000	3.9000	-13.525%	101	11,632	-55.897%
2026-07-21	4.6000	4.6000	4.5000	4.5100	-9.800%	35	11,632	-61.863%
2026-07-20	5.0000	5.0200	4.7000	5.0000	-9.091%	113	11,642	-65.600%
2026-07-17	5.6500	5.8000	5.0500	5.5000	+17.021%	125	11,655	-68.727%
2026-07-16	4.6500	4.7000	4.6500	4.7000	+10.588%	22	11,621	-63.404%
2026-07-15	4.4400	4.4400	4.2500	4.2500	0.000%	4	11,600	-59.529%
2026-07-14	4.6000	4.6000	4.1800	4.2500	-16.339%	147	11,600	-59.529%
2026-07-13	4.5700	5.1500	4.4500	5.0800	+16.782%	22	11,557	-66.142%
2026-07-10	5.2200	5.2200	4.3500	4.3500	-15.534%	275	11,570	-60.460%
2026-07-09	5.5500	5.8500	5.1500	5.1500	-2.830%	18	11,626	-66.602%
2026-07-08	5.6700	5.9500	5.1500	5.3000	-10.169%	217	11,622	-67.547%
2026-07-07	6.4700	6.6000	5.7000	5.9000	+3.509%	103	11,638	-70.847%
2026-07-06	6.0800	6.0800	5.7000	5.7000	-14.286%	15	11,616	-69.825%
2026-07-02	5.6200	6.7000	5.6200	6.6500	+14.655%	22	11,612	-74.135%
2026-07-01	6.2000	6.2000	5.8000	5.8000	+8.411%	223	11,612	-70.345%
2026-06-30	5.6500	5.6500	5.3500	5.3500	-12.295%	98	11,416	-67.850%
2026-06-29	6.1300	6.9500	6.0700	6.1000	-8.955%	36	11,494	-71.803%
2026-06-26	7.0500	7.0500	6.1000	6.7000	+2.290%	497	11,496	-74.328%
2026-06-25	6.6500	6.9800	6.2000	6.5500	+6.504%	905	11,237	-73.740%
2026-06-24	5.5500	6.1500	5.5000	6.1500	+7.895%	139	10,966	-72.033%
2026-06-23	5.6000	5.9500	5.5600	5.7000	+18.750%	56	10,892	-69.825%
2026-06-22	4.7500	4.8800	4.7500	4.8000	-2.834%	35	10,889	-64.167%
2026-06-18	5.0000	5.0500	4.8900	4.9400	-11.786%	17	10,884	-65.182%
2026-06-17	5.1500	5.6000	5.1500	5.6000	+14.286%	5	10,884	-69.286%
2026-06-16	5.0800	5.0800	4.9000	4.9000	+1.031%	315	10,884	-64.898%
2026-06-15	5.2000	5.2800	4.8000	4.8500	-22.400%	44	11,023	-64.536%
2026-06-12	6.3400	6.5000	6.2000	6.2500	-8.088%	74	11,023	-72.480%
2026-06-11	6.8000	7.2000	6.7500	6.8000	-9.934%	245	11,023	-74.706%
2026-06-10	6.6200	7.5500	6.6200	7.5500	+5.594%	44	11,163	-77.219%
2026-06-09	5.8300	7.5300	5.8300	7.1500	+19.167%	398	11,148	-75.944%
2026-06-08	6.0700	6.3500	6.0000	6.0000	-9.774%	26	10,837	-71.333%
2026-06-05	5.8500	6.8500	5.8500	6.6500	+37.397%	595	10,847	-74.135%
2026-06-04	5.6000	5.6000	4.8000	4.8400	-10.701%	11	10,710	-64.463%
2026-06-03	4.9000	5.4500	4.9000	5.4200	+9.495%	11	10,711	-68.266%
2026-06-02	4.3800	5.0000	4.3800	4.9500	+5.319%	24	10,711	-65.253%
2026-06-01	5.1500	5.1500	4.7000	4.7000	-10.476%	66	10,711	-63.404%
2026-05-29	5.3000	5.3000	5.1500	5.2500	-2.778%	26	10,712	-67.238%
2026-05-28	5.4900	5.5300	5.3100	5.4000	-6.897%	149	10,711	-68.148%
2026-05-27	6.1000	6.2500	5.8000	5.8000	+0.346%	10	10,658	-70.345%
2026-05-26	5.4500	5.8000	5.4500	5.7800	+3.584%	9	10,655	-70.242%
2026-05-22	5.2500	5.5800	5.2500	5.5800	+7.102%	23	10,647	-69.176%
2026-05-21	5.1000	5.3500	4.8200	5.2100	+4.200%	72	10,648	-66.987%
2026-05-20	5.4600	5.4600	4.9000	5.0000	-8.257%	92	10,648	-65.600%
2026-05-19	5.6500	5.8800	5.3700	5.4500	-6.034%	78	10,604	-68.440%
2026-05-18	5.7500	5.8500	5.7500	5.8000	+5.455%	12	10,604	-70.345%
2026-05-15	5.5500	5.6000	5.3000	5.5000	+12.245%	41	10,604	-68.727%
2026-05-14	5.0600	5.1300	4.9000	4.9000	-7.021%	53	10,616	-64.898%
2026-05-13	5.5000	5.6000	5.2700	5.2700	-8.348%	8	10,623	-67.362%
2026-05-12	5.5000	6.0900	5.5000	5.7500	-1.203%	61	10,623	-70.087%
2026-05-11	6.0500	6.0500	5.6500	5.8200	-8.346%	66	10,623	-70.447%
2026-05-08	6.2500	6.3500	6.2500	6.3500	-4.798%	40	10,602	-72.913%
2026-05-07	6.9400	6.9400	6.6700	6.6700	-7.361%	15	10,598	-74.213%
2026-05-06	8.0500	8.0500	7.2000	7.2000	-14.793%	15	10,598	-76.111%
2026-05-05	8.4500	8.4500	8.4500	8.4500	+1.198%	7	10,599	-79.645%
2026-05-04	8.5400	8.8900	8.3500	8.3500	-1.765%	10	10,598	-79.401%
2026-05-01	8.3600	8.6400	8.3600	8.5000	-1.392%	28	10,591	-79.765%
2026-04-30	8.0500	8.6200	8.0500	8.6200	+18.082%	89	10,591	-80.046%
2026-04-29	6.8500	7.4900	6.8500	7.3000	+6.569%	8	10,581	-76.438%
2026-04-28	7.1000	7.2000	6.8500	6.8500	+5.385%	43	10,579	-74.891%
2026-04-27	7.0500	7.3000	6.5000	6.5000	-11.081%	149	10,577	-73.538%
2026-04-24	7.8500	7.9000	7.3100	7.3100	-15.000%	459	10,579	-76.471%
2026-04-23	8.0000	8.6000	7.9000	8.6000	+7.500%	38	10,586	-80.000%
2026-04-22	8.3000	8.3000	7.9600	8.0000	-3.030%	157	10,590	-78.500%
2026-04-21	8.1500	8.3500	8.1000	8.2500	+0.487%	121	10,609	-79.152%
2026-04-20	8.2100	8.2300	8.2000	8.2100	+1.609%	205	10,609	-79.050%
2026-04-17	8.1400	8.4400	8.0500	8.0800	-8.494%	558	10,594	-78.713%
2026-04-16	8.7800	8.9000	8.5400	8.8300	+1.728%	126	10,243	-80.521%
2026-04-15	8.5600	8.8000	8.3000	8.6800	-2.032%	42	10,216	-80.184%
2026-04-14	9.9000	9.9000	8.8600	8.8600	-15.215%	380	10,246	-80.587%
2026-04-13	10.5000	10.5000	10.4000	10.4500	+0.096%	25	10,087	-83.541%
2026-04-10	10.8600	10.8600	10.1200	10.4400	-7.611%	549	10,086	-83.525%
2026-04-09	11.8500	12.0000	11.3000	11.3000	-4.802%	8,004	10,090	-84.779%
2026-04-08	11.2500	11.8700	11.2500	11.8700	-15.636%	43	6,144	-85.510%
2026-04-07	13.6800	14.4000	13.6800	14.0700	+4.844%	14	6,154	-87.775%
2026-04-06	13.7700	13.7700	13.4000	13.4200	-2.542%	10	6,145	-87.183%
2026-04-02	14.3000	14.3000	13.5500	13.7700	-3.028%	44	6,131	-87.509%
2026-04-01	14.1800	14.2000	13.4800	14.2000	-1.594%	13	6,131	-87.887%
2026-03-31	16.1000	16.1000	14.4300	14.4300	-18.704%	219	6,127	-88.080%
2026-03-30	16.7400	17.8500	16.7400	17.7500	+1.429%	132	6,308	-90.310%
2026-03-27	16.6000	17.5700	16.4200	17.5000	+10.410%	268	6,319	-90.171%
2026-03-26	15.0000	15.9000	15.0000	15.8500	+14.855%	42	6,265	-89.148%
2026-03-25	13.3500	13.8000	13.1000	13.8000	-4.233%	3,619	6,257	-87.536%
2026-03-24	14.6500	14.6500	14.4100	14.4100	-2.305%	8	3,524	-88.064%
2026-03-23	14.7000	14.8800	14.0800	14.7500	-5.267%	34	3,524	-88.339%
2026-03-20	14.8500	15.5700	14.8500	15.5700	+0.907%	139	3,524	-88.953%
2026-03-19	15.3000	15.4300	15.3000	15.4300	+11.731%	22	3,434	-88.853%
2026-03-18	13.5500	13.8500	13.5500	13.8100	+0.436%	95	3,458	-87.545%
2026-03-17	13.6200	13.7500	13.5100	13.7500	+0.954%	6	3,410	-87.491%
2026-03-16	13.4500	13.6200	13.4500	13.6200	-9.801%	107	3,409	-87.372%
2026-03-13	14.9000	15.1000	14.9000	15.1000	+2.234%	152	3,481	-88.609%
2026-03-12	14.0600	14.7700	14.0600	14.7700	+7.262%	14	3,530	-88.355%
2026-03-11	13.5500	13.8000	13.3400	13.7700	+2.761%	111	3,530	-87.509%
2026-03-10	14.4000	14.4000	13.3600	13.4000	-6.944%	8	3,489	-87.164%
2026-03-09	16.8400	16.8400	14.3500	14.4000	-14.489%	177	3,489	-88.056%
2026-03-06	15.9100	17.0600	15.4000	16.8400	+13.401%	15	3,408	-89.786%
2026-03-05	14.8100	16.0000	14.7600	14.8500	0.000%	6	3,398	-88.418%
2026-03-04	15.1800	15.1800	14.8500	14.8500	-4.070%	3	3,399	-88.418%
2026-03-03	15.9400	16.7000	15.4800	15.4800	+1.842%	45	3,397	-88.889%
2026-03-02	17.1000	17.1000	15.2000	15.2000	-10.324%	13	3,404	-88.684%
2026-02-27	16.1000	16.9500	15.4300	16.9500	+14.915%	50	3,406	-89.853%
2026-02-26	14.0100	14.9000	14.0100	14.7500	+18.474%	44	3,388	-88.339%
2026-02-25	13.0200	13.0200	12.4000	12.4500	-9.124%	155	3,368	-86.185%
2026-02-24	13.7000	13.7000	13.7000	13.7000	-2.560%	3	3,368	-87.445%
2026-02-23	14.0500	14.5100	14.0000	14.0600	-3.034%	253	3,368	-87.767%
2026-02-20	14.7100	14.7100	13.9000	14.5000	-4.856%	22	3,307	-88.138%
2026-02-19	14.8200	15.2400	14.6500	15.2400	+5.833%	13	3,303	-88.714%
2026-02-18	14.4000	14.4000	14.4000	14.4000	-2.834%	10	3,300	-88.056%
2026-02-17	15.7500	17.0400	14.8200	14.8200	-8.519%	21	3,310	-88.394%
2026-02-13	15.6000	16.2000	15.6000	16.2000	+9.756%	218	3,288	-89.383%
2026-02-12	14.4000	14.9000	14.4000	14.7600	+5.579%	116	3,288	-88.347%
2026-02-11	13.7100	13.9800	13.7100	13.9800	-4.573%	16	3,274	-87.697%
2026-02-10	14.5500	14.6500	14.5500	14.6500	+1.949%	20	3,286	-88.259%
2026-02-09	14.7500	14.7500	13.9700	14.3700	-7.350%	33	3,272	-88.031%
2026-02-06	16.4200	16.4200	15.4400	15.5100	-15.246%	13	3,264	-88.910%
2026-02-05	18.0000	18.8500	18.0000	18.3000	+1.105%	4	3,259	-90.601%
2026-02-04	17.3400	18.9500	17.3400	18.1000	+4.083%	34	3,261	-90.497%
2026-02-03	15.6100	17.3900	15.6100	17.3900	+14.258%	139	3,236	-90.109%
2026-02-02	14.2800	15.2200	14.2800	15.2200	+10.691%	16	3,242	-88.699%
2026-01-30	14.1000	14.1000	13.7000	13.7500	-3.305%	13	3,242	-87.491%
2026-01-29	13.7700	15.2200	13.7700	14.2200	+2.229%	927	3,245	-87.904%
2026-01-28	13.8100	13.9500	13.8100	13.9100	-1.696%	54	3,563	-87.635%
2026-01-27	14.6500	14.6500	13.9400	14.1500	-3.413%	80	3,565	-87.845%
2026-01-26	14.6600	14.7100	14.5400	14.6500	+0.687%	12	3,566	-88.259%
2026-01-23	14.4900	14.8500	14.4700	14.5500	-2.152%	8	3,556	-88.179%
2026-01-22	14.8700	14.8700	14.8700	14.8700	-0.268%	1	3,558	-88.433%
2026-01-21	16.7000	16.7500	14.9100	14.9100	-12.294%	9	3,558	-88.464%
2026-01-20	16.4000	17.0000	16.3000	17.0000	+17.647%	120	3,559	-89.882%
2026-01-16	14.2000	14.6500	14.2000	14.4500	0.000%	5	3,475	-88.097%
2026-01-15	14.2000	14.4500	14.1700	14.4500	-8.254%	18	3,475	-88.097%
2026-01-14	16.1100	16.1100	15.7500	15.7500	+4.374%	24	3,491	-89.079%
2026-01-13	14.9200	15.0900	14.6500	15.0900	+4.357%	7	3,478	-88.602%
2026-01-12	15.0000	15.0000	14.4600	14.4600	-3.920%	2	3,481	-88.105%
2026-01-09	15.5800	15.5800	15.0500	15.0500	-3.340%	89	3,480	-88.571%
2026-01-08	15.7500	15.7500	15.5700	15.5700	+5.703%	11	3,564	-88.953%
2026-01-07	15.1000	15.1000	14.3700	14.7300	-1.800%	5	3,562	-88.323%
2026-01-06	14.4700	15.0000	14.4700	15.0000	-2.850%	88	3,565	-88.533%
2026-01-05	15.4400	15.4400	15.4400	15.4400	+2.591%	2	3,561	-88.860%
2026-01-02	15.5300	15.5300	15.0500	15.0500	-0.791%	10	3,561	-88.571%
2025-12-31	15.2000	15.2000	15.1400	15.1700	-0.394%	17	3,551	-88.662%
2025-12-30	15.3000	15.3800	15.1800	15.2300	-1.424%	18	3,551	-88.707%
2025-12-29	15.8000	15.9000	15.4500	15.4500	+5.461%	6	3,549	-88.867%
2025-12-26	14.4000	14.6500	14.3500	14.6500	-4.248%	23	3,549	-88.259%
2025-12-24	15.0500	15.3700	15.0500	15.3000	+3.030%	18	3,542	-88.758%
2025-12-23	15.6500	15.6500	14.8500	14.8500	-6.721%	344	3,542	-88.418%
2025-12-22	16.0500	16.0500	15.8500	15.9200	-3.515%	48	3,802	-89.196%
2025-12-19	17.1000	17.1000	16.4700	16.5000	-9.341%	324	3,788	-89.576%
2025-12-18	18.3800	18.6000	17.8500	18.2000	-5.943%	38	3,547	-90.549%
2025-12-17	18.4500	19.7300	18.4500	19.3500	+6.788%	192	3,535	-91.111%
2025-12-16	18.1200	18.1200	18.1200	18.1200	+1.513%	10	3,359	-90.508%
2025-12-15	17.8500	17.8500	17.8500	17.8500	-4.443%	1	3,349	-90.364%
2025-12-12	17.6100	18.9500	17.6100	18.6800	-0.107%	7	3,349	-90.792%
2025-12-11	18.1800	18.9600	18.1800	18.7000	+8.721%	7	3,346	-90.802%
2025-12-10	16.8500	17.6500	16.8500	17.2000	+1.176%	72	3,339	-90.000%
2025-12-09	17.1000	17.1000	16.7700	17.0000	-0.875%	75	3,281	-89.882%
2025-12-08	17.0000	17.1500	17.0000	17.1500	-2.000%	15	3,225	-89.971%
2025-12-05	17.4200	17.5500	17.4200	17.5000	+1.626%	251	3,210	-90.171%
2025-12-04	17.9000	17.9000	17.2000	17.2200	-4.545%	67	3,083	-90.012%
2025-12-03	17.7500	18.0400	17.7500	18.0400	+2.909%	167	3,085	-90.466%
2025-12-02	16.6100	17.6400	16.6000	17.5300	-2.503%	42	2,997	-90.188%
2025-12-01	19.4000	19.5000	17.8900	17.9800	-3.696%	21	2,996	-90.434%
2025-11-28	18.2500	18.8000	18.2500	18.6700	+2.245%	8	2,978	-90.787%
2025-11-26	17.9000	18.6100	17.9000	18.2600	-9.604%	25	2,977	-90.581%
2025-11-25	20.8700	21.6000	19.3100	20.2000	+12.535%	60	2,977	-91.485%
2025-11-24	19.4500	19.6000	17.8200	17.9500	-6.753%	28	2,955	-90.418%
2025-11-21	20.0000	21.1000	18.0000	19.2500	+23.874%	336	2,939	-91.065%
2025-11-20	14.4500	15.5500	14.4500	15.5400	-9.913%	3	2,793	-88.932%
2025-11-19	17.4700	17.4700	16.7000	17.2500	-4.801%	118	2,804	-90.029%
2025-11-18	18.7000	18.7300	18.1200	18.1200	+4.800%	30	2,694	-90.508%
2025-11-17	17.3700	17.5000	16.7900	17.2900	+4.851%	40	2,672	-90.052%
2025-11-14	18.2800	18.2800	16.4200	16.4900	-6.572%	10	2,677	-89.569%
2025-11-13	16.5000	17.9000	16.5000	17.6500	+6.970%	970	2,680	-90.255%
2025-11-12	16.0200	16.5000	16.0200	16.5000	+0.856%	8	2,205	-89.576%
2025-11-11	15.5000	16.3600	15.5000	16.3600	+9.799%	9	2,197	-89.487%
2025-11-10	15.2500	15.4500	14.8900	14.9000	-14.368%	22	2,197	-88.456%
2025-11-07	18.4200	19.3500	17.4000	17.4000	+2.959%	6	2,183	-90.115%
2025-11-06	16.0000	16.9000	16.0000	16.9000	+19.435%	12	2,181	-89.822%
2025-11-05	14.4000	14.4000	14.0500	14.1500	-2.414%	4	2,169	-87.845%
2025-11-04	14.2700	14.6200	14.2700	14.5000	+11.196%	313	2,168	-88.138%
2025-11-03	13.0000	13.1400	13.0000	13.0400	-5.025%	11	2,038	-86.810%
2025-10-31	13.1800	13.9000	13.0700	13.7300	-1.929%	99	2,038	-87.473%
2025-10-30	13.9400	14.0000	13.9400	14.0000	+8.527%	5	1,995	-87.714%
2025-10-29	12.3400	12.9000	12.3000	12.9000	-5.007%	11	1,991	-86.667%
2025-10-28	14.5500	14.5500	13.5800	13.5800	-9.767%	61	1,995	-87.334%
2025-10-27	14.7700	15.1800	14.7700	15.0500	-4.747%	23	2,002	-88.571%
2025-10-24	16.2000	16.2000	15.5500	15.8000	-5.728%	26	2,002	-89.114%
2025-10-23	16.7700	16.7700	16.7600	16.7600	-7.607%	15	1,999	-89.737%
2025-10-22	18.1400	18.1400	18.1400	18.1400	+4.855%	3	1,999	-90.518%
2025-10-21	17.6800	17.6800	17.1300	17.3000	+2.854%	17	1,999	-90.058%
2025-10-20	16.8200	16.8200	16.8200	16.8200	-6.034%	10	1,994	-89.774%
2025-10-17	18.0500	18.0500	17.9000	17.9000	-2.132%	2	2,004	-90.391%
2025-10-16	18.4500	19.0000	18.2900	18.2900	-3.228%	8	2,004	-90.596%
2025-10-15	18.1500	18.9000	18.1500	18.9000	+3.960%	24	2,004	-90.899%
2025-10-14	18.1500	18.1800	17.8500	18.1800	+8.214%	68	1,983	-90.539%
2025-10-13	16.2700	16.8000	16.2700	16.8000	-3.448%	20	1,916	-89.762%
2025-10-10	15.4200	17.4000	15.1500	17.4000	+12.041%	183	1,906	-90.115%
2025-10-09	15.7000	15.7000	15.1200	15.5300	-0.449%	27	1,908	-88.925%
2025-10-08	15.6000	15.6000	15.6000	15.6000	-5.967%	10	1,910	-88.974%
2025-10-07	16.1500	16.9000	16.1400	16.5900	-2.124%	112	1,901	-89.632%
2025-10-06	16.7600	16.9500	16.7600	16.9500	+3.480%	9	1,901	-89.853%
2025-10-03	15.6700	16.3800	15.6700	16.3800	+3.019%	38	1,902	-89.499%
2025-10-02	15.6500	15.9000	15.6000	15.9000	-1.973%	6	1,890	-89.182%
2025-10-01	16.7200	16.7200	16.2200	16.2200	-0.185%	30	1,889	-89.396%
2025-09-30	16.5000	16.5000	16.0400	16.2500	-4.073%	34	1,892	-89.415%
2025-09-29	16.5500	16.9400	16.5500	16.9400	-5.098%	34	1,862	-89.847%
2025-09-26	18.3700	18.3700	17.8500	17.8500	+2.000%	207	1,832	-90.364%
2025-09-25	18.9200	18.9200	17.5000	17.5000	-5.508%	28	1,749	-90.171%
2025-09-24	17.7200	18.7600	17.7200	18.5200	+2.832%	69	1,774	-90.713%
2025-09-23	17.5500	18.0100	17.5500	18.0100	+8.494%	6	1,734	-90.450%
2025-09-22	16.3300	16.6000	16.2800	16.6000	-7.003%	43	1,734	-89.639%
2025-09-19	17.2700	17.8500	17.2700	17.8500	+1.019%	78	1,753	-90.364%
2025-09-18	17.6500	17.6700	17.6500	17.6700	-9.847%	5	1,773	-90.266%
2025-09-17	19.3700	19.6600	19.3700	19.6000	+12.000%	23	1,773	-91.224%
2025-09-16	17.5000	17.5000	17.5000	17.5000	+1.156%	5	1,773	-90.171%
2025-09-12	17.0800	17.3000	17.0000	17.3000	+0.174%	11	1,773	-90.058%
2025-09-11	17.0500	17.3500	17.0500	17.2700	-0.461%	23	1,771	-90.041%
2025-09-10	17.2300	17.3500	17.1500	17.3500	-11.480%	14	1,777	-90.086%
2025-09-09	19.6000	20.1300	19.4000	19.6000	+1.135%	258	1,772	-91.224%
2025-09-08	19.6300	19.6300	19.3800	19.3800	-5.000%	10	1,794	-91.125%
2025-09-05	20.3500	21.3000	20.3500	20.4000	+3.553%	17	1,784	-91.569%
2025-09-03	19.7000	19.7000	19.7000	19.7000	+0.767%	1	1,776	-91.269%
2025-09-02	20.5300	21.1000	19.5500	19.5500	+1.558%	30	1,776	-91.202%
2025-08-29	18.4000	19.2500	18.4000	19.2500	+10.378%	148	1,709	-91.065%
2025-08-28	18.0300	18.0300	17.2000	17.4400	-0.343%	9	1,709	-90.138%
2025-08-27	17.5000	17.5000	17.5000	17.5000	-2.071%	19	1,707	-90.171%
2025-08-26	17.8700	17.8700	17.8700	17.8700	-8.593%	2	1,706	-90.375%
2025-08-20	19.3000	21.1000	19.3000	19.5500	+2.625%	9	1,706	-91.202%
2025-08-19	18.2900	19.1000	18.2900	19.0500	+8.919%	63	1,699	-90.971%
2025-08-18	17.4000	17.4900	17.2800	17.4900	-3.636%	10	1,705	-90.166%
2025-08-15	17.8500	18.6500	17.8400	18.1500	+4.011%	26	1,708	-90.523%
2025-08-14	17.3200	17.5700	17.3200	17.4500	-0.570%	4	1,705	-90.143%
2025-08-13	17.6000	17.6000	17.5000	17.5500	-2.010%	12	1,705	-90.199%
2025-08-12	17.9100	17.9100	17.9100	17.9100	+4.859%	1	1,703	-90.396%
2025-08-11	17.1500	17.2700	17.0800	17.0800	-1.443%	8	1,703	-89.930%
2025-08-08	17.8500	17.8500	17.3300	17.3300	-4.937%	6	1,703	-90.075%
2025-08-07	17.0000	18.3200	17.0000	18.2300	-3.032%	17	1,703	-90.565%
2025-08-06	18.5000	18.8000	18.5000	18.8000	+1.787%	2	1,707	-90.851%
2025-08-05	18.6000	18.6000	18.4700	18.4700	-7.419%	4	1,708	-90.688%
2025-08-01	20.2000	20.2000	19.0000	19.9500	+12.079%	66	1,707	-91.378%
2025-07-31	17.1500	17.8000	17.1500	17.8000	+0.282%	14	1,715	-90.337%
2025-07-30	17.7500	17.9500	17.7000	17.7500	-1.662%	11	1,708	-90.310%
2025-07-29	17.4400	18.5000	17.4400	18.0500	+0.334%	14	1,702	-90.471%
2025-07-28	18.4500	18.4500	17.9900	17.9900	-4.156%	78	1,697	-90.439%
2025-07-25	18.9000	18.9000	18.5500	18.7700	-3.842%	11	1,641	-90.836%
2025-07-24	19.5200	19.5200	19.5200	19.5200	-7.488%	1	1,634	-91.189%
2025-07-23	20.8300	21.1000	20.8300	21.1000	+4.455%	24	1,635	-91.848%
2025-07-21	20.2000	20.3800	20.0500	20.2000	-1.077%	60	1,636	-91.485%
2025-07-18	20.4000	20.4200	20.3300	20.4200	+1.239%	557	1,653	-91.577%
2025-07-17	20.4400	20.4400	20.1000	20.1700	-3.861%	12	1,428	-91.472%
2025-07-16	21.0000	21.0000	20.9800	20.9800	-0.333%	5	1,424	-91.802%
2025-07-15	20.8200	21.1000	20.7300	21.0500	-7.350%	240	1,424	-91.829%
2025-07-14	23.1000	23.1000	22.7200	22.7200	-0.220%	2	1,280	-92.430%
2025-07-11	22.7700	22.8000	22.2000	22.7700	-1.215%	11	1,280	-92.446%
2025-07-10	23.1300	23.4800	23.0500	23.0500	-1.915%	19	1,276	-92.538%
2025-07-09	23.5400	23.5400	23.2500	23.5000	-4.277%	7	1,270	-92.681%
2025-07-08	24.8800	24.9300	24.5500	24.5500	-3.423%	43	1,268	-92.994%
2025-07-07	25.1000	25.5500	25.1000	25.4200	+1.599%	5	1,286	-93.234%
2025-07-03	25.4700	25.4700	24.6400	25.0200	-3.954%	154	1,287	-93.125%
2025-07-02	25.8700	26.3000	25.8700	26.0500	-4.927%	105	1,287	-93.397%
2025-07-01	26.5300	28.0000	26.5300	27.4000	+5.182%	9	1,184	-93.723%
2025-06-30	26.6400	26.6500	25.9000	26.0500	-1.326%	74	1,176	-93.397%
2025-06-27	26.8900	26.8900	26.3500	26.4000	-1.456%	59	1,176	-93.485%
2025-06-26	27.3700	27.4500	26.7900	26.7900	-2.935%	45	1,199	-93.580%
2025-06-25	28.3500	28.4500	27.6000	27.6000	-7.383%	69	1,199	-93.768%
2025-06-24	30.0000	30.0000	29.8000	29.8000	-6.875%	7	1,173	-94.228%
2025-06-23	32.0000	32.0000	32.0000	32.0000	-1.387%	6	1,173	-94.625%
2025-06-17	32.4500	32.4500	32.4500	32.4500	-0.855%	6	1,179	-94.700%
2025-06-12	32.8400	32.8400	32.7100	32.7300	-1.118%	110	1,173	-94.745%
2025-06-11	33.1000	33.1000	33.1000	33.1000	-0.481%	55	1,228	-94.804%
2025-06-10	33.6500	33.6500	33.2600	33.2600	-3.032%	56	1,228	-94.829%
2025-06-06	34.3000	34.3000	34.3000	34.3000	-1.550%	2	1,173	-94.985%
2025-06-05	34.8400	34.8400	34.8400	34.8400	-4.022%	1	1,172	-95.063%
2025-06-02	36.3000	36.3000	36.3000	36.3000	+1.002%	4	1,172	-95.262%
2025-05-29	35.9500	35.9500	35.9400	35.9400	-2.865%	3	1,172	-95.214%
2025-05-28	37.0000	37.0000	37.0000	37.0000	-8.755%	50	1,169	-95.351%
2025-05-21	40.5500	40.5500	40.5500	40.5500	+3.974%	5	1,169	-95.758%
2025-05-20	39.5000	39.5000	39.0000	39.0000	+2.470%	192	1,174	-95.590%
2025-05-15	38.1400	38.1400	38.0600	38.0600	-0.262%	2	990	-95.481%
2025-05-14	38.0500	39.6000	38.0500	38.1600	-4.265%	90	991	-95.493%
2025-05-13	42.1600	42.1600	39.7600	39.8600	-8.912%	32	981	-95.685%
2025-05-12	44.6400	44.6400	43.7600	43.7600	-16.088%	18	985	-96.069%
2025-04-25	52.1500	52.1500	52.1500	52.1500	-8.025%	6	986	-96.702%
2025-04-23	56.7000	56.7000	56.7000	56.7000	-6.866%	5	986	-96.966%
2025-04-22	60.8900	60.8900	60.8600	60.8800	-1.313%	9	986	-97.175%
2025-04-09	61.6900	61.6900	61.6900	61.6900	-2.173%	20	986	-97.212%
2025-04-04	63.0600	63.0600	63.0600	63.0600	+17.365%	2	986	-97.272%
2025-04-02	53.7300	53.7300	53.7300	53.7300	+9.318%	28	986	-96.799%
2025-03-14	49.1500	49.1500	49.1500	49.1500	-7.821%	2	986	-96.501%
2025-03-04	53.3200	53.3200	53.3200	53.3200	+33.534%	4	986	-96.774%
2025-02-20	39.9300	39.9300	39.9300	39.9300	+0.503%	50	986	-95.692%
2025-02-19	39.7300	39.7300	39.7300	39.7300	-14.283%	50	1,011	-95.671%
2025-02-06	46.3500	46.3500	46.3500	46.3500	-9.720%	212	1,011	-96.289%
2025-02-04	51.3400	51.3400	51.3400	51.3400	-2.377%	30	860	-96.650%
2025-02-03	51.9100	52.5900	51.9100	52.5900	+3.219%	32	890	-96.729%
2025-01-30	50.9500	50.9500	50.9500	50.9500	+3.810%	2	878	-96.624%
2025-01-28	49.0800	49.0800	49.0800	49.0800	-5.397%	100	878	-96.496%
2025-01-27	46.4500	51.8800	46.4500	51.8800	+40.444%	7	778	-96.685%
2025-01-22	36.9400	36.9400	36.9400	36.9400	-5.645%	45	776	-95.344%
2025-01-21	39.1500	39.1500	39.1500	39.1500	-11.745%	35	778	-95.607%
2025-01-13	44.3600	44.3600	44.3600	44.3600	+3.863%	15	778	-96.123%
2025-01-10	42.7100	42.7100	42.7100	42.7100	+5.431%	50	763	-95.973%
2025-01-07	40.5100	40.5100	40.5100	40.5100	+10.683%	5	751	-95.754%
2025-01-06	37.5000	37.5000	36.6000	36.6000	-6.704%	229	746	-95.301%
2025-01-03	39.3500	39.3500	39.2300	39.2300	-3.493%	150	848	-95.616%
2024-12-26	40.6500	40.6500	40.6500	40.6500	-11.841%	1	888	-95.769%
2024-12-20	46.1100	46.1100	46.1100	46.1100	+0.787%	10	889	-96.270%
2024-12-17	45.7500	45.7500	45.7500	45.7500	+2.464%	6	889	-96.240%
2024-12-16	44.6500	44.6500	44.6500	44.6500	+9.035%	7	888	-96.148%
2024-12-10	40.9500	40.9500	40.9500	40.9500	+0.196%	50	888	-95.800%
2024-12-09	42.1000	42.1000	40.8700	40.8700	+2.303%	161	842	-95.792%
2024-12-04	39.9500	39.9500	39.9500	39.9500	-1.722%	10	793	-95.695%
2024-12-03	40.6500	40.6500	40.6500	40.6500	-1.215%	5	793	-95.769%
2024-12-02	41.0500	41.1500	41.0500	41.1500	-2.024%	66	797	-95.820%
2024-11-29	42.0000	42.0000	42.0000	42.0000	+1.254%	2	863	-95.905%
2024-11-22	41.4800	41.4800	41.4800	41.4800	+4.484%	4	863	-95.853%
2024-11-21	39.7000	39.7000	39.7000	39.7000	-5.857%	1	862	-95.668%
2024-11-18	42.5200	42.5200	42.1700	42.1700	+2.753%	4	862	-95.921%
2024-11-15	41.0400	41.0400	41.0400	41.0400	+4.694%	20	860	-95.809%
2024-11-13	39.2000	39.2000	39.2000	39.2000	+2.030%	20	850	-95.612%
2024-11-12	38.1500	38.5400	38.1500	38.4200	-2.388%	44	850	-95.523%
2024-11-11	39.3600	39.3600	39.3600	39.3600	+2.234%	19	820	-95.630%
2024-11-08	38.5000	38.5000	38.4000	38.5000	+0.391%	42	832	-95.532%
2024-11-07	38.6000	38.6000	38.3500	38.3500	-3.401%	8	833	-95.515%
2024-11-06	40.8000	40.8000	39.5500	39.7000	-6.698%	44	837	-95.668%
2024-11-05	43.1500	43.1500	42.5500	42.5500	-2.965%	71	841	-95.958%
2024-11-04	43.8500	43.8500	43.8500	43.8500	+2.573%	1	771	-96.078%
2024-10-28	42.7500	42.7500	42.7500	42.7500	+0.992%	2	770	-95.977%
2024-10-22	42.1000	42.3300	42.1000	42.3300	-3.290%	22	770	-95.937%
2024-10-17	43.8400	43.8400	43.7000	43.7700	-4.432%	8	758	-96.070%
2024-10-11	45.6500	45.8000	45.6500	45.8000	-0.435%	4	758	-96.245%
2024-10-09	46.2500	46.2500	46.0000	46.0000	-9.715%	4	756	-96.261%
2024-10-03	51.0000	51.0000	50.8200	50.9500	+1.900%	264	753	-96.624%
2024-09-26	50.0000	50.0000	50.0000	50.0000	-4.031%	2	489	-96.560%
2024-09-24	52.1000	52.1000	52.1000	52.1000	-7.213%	10	491	-96.699%
2024-09-16	56.1500	56.1500	56.1500	56.1500	+1.537%	323	491	-96.937%
2024-09-12	55.9000	55.9000	55.3000	55.3000	-6.793%	20	168	-96.890%
2024-09-11	59.3300	59.3300	59.3300	59.3300	-6.198%	2	158	-97.101%
2024-09-06	63.2500	63.2500	63.2500	63.2500	+7.022%	70	158	-97.281%
2024-09-04	59.1000	59.1000	59.1000	59.1000	+1.372%	1	123	-97.090%
2024-09-03	58.3000	58.3000	58.3000	58.3000	+14.877%	2	123	-97.050%
2024-08-22	50.7500	50.7500	50.7500	50.7500	-0.976%	2	121	-96.611%
2024-08-21	51.5000	51.5000	51.2500	51.2500	-0.678%	12	121	-96.644%
2024-08-20	51.7500	51.8500	51.6000	51.6000	-21.221%	12	121	-96.667%
2024-08-02	65.0000	65.5000	65.0000	65.5000	+7.377%	218	120	-97.374%
2024-08-01	61.0000	61.0000	61.0000	61.0000	+9.870%	100	111	-97.180%
2024-07-31	55.5200	55.5200	55.5200	55.5200	+21.223%	10	11	-96.902%
2024-07-09	45.8000	45.8000	45.8000	45.8000	-4.782%	1	1	-96.245%
2024-07-08	48.1000	48.1000	48.1000	48.1000	-4.941%	1	2	-96.424%
2024-06-26	50.6000	50.6000	50.6000	50.6000	0.000%	2	2	-96.601%