Dark

NVDA20261218P160
NVDA Dec 18 2026 160.00 Put (NVDA261218P00160000)
option OPRA

EOD

Sep 30, 2026

0.8000-5.882%(-0.0500)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8000	0.8400	0.8000	0.8000	-5.882%	19	45,102	0.000%
2026-09-29	0.8300	0.8800	0.7900	0.8500	-3.409%	125	45,096	-5.882%
2026-09-28	0.8800	0.8900	0.8100	0.8800	-10.204%	191	45,107	-9.091%
2026-09-25	0.9900	1.0400	0.9800	0.9800	-6.667%	585	45,242	-18.367%
2026-09-24	1.1000	1.1000	1.0100	1.0500	+2.941%	271	45,463	-23.810%
2026-09-23	0.9700	1.0300	0.9400	1.0200	+9.677%	77	45,385	-21.569%
2026-09-22	0.9600	0.9800	0.9000	0.9300	-7.000%	111	45,341	-13.978%
2026-09-21	1.1200	1.1200	0.9900	1.0000	-17.355%	172	45,404	-20.000%
2026-09-18	1.2500	1.2800	1.2000	1.2100	-8.333%	160	45,463	-33.884%
2026-09-17	1.4000	1.4000	1.3000	1.3200	-22.807%	79	45,481	-39.394%
2026-09-16	1.6500	1.7100	1.4900	1.7100	-1.724%	123	45,529	-53.216%
2026-09-15	1.7100	1.8000	1.7100	1.7400	-6.452%	103	45,575	-54.023%
2026-09-14	1.8500	2.1400	1.7600	1.8600	+26.531%	508	45,598	-56.989%
2026-09-11	1.5600	1.5600	1.4700	1.4700	-11.976%	45	45,721	-45.578%
2026-09-10	1.7300	1.7400	1.6400	1.6700	+11.333%	3,073	45,714	-52.096%
2026-09-09	1.5100	1.5500	1.4600	1.5000	+0.671%	164	42,915	-46.667%
2026-09-08	1.3000	1.5000	1.3000	1.4900	+7.194%	103	42,915	-46.309%
2026-09-04	1.2900	1.4200	1.2600	1.3900	0.000%	239	42,962	-42.446%
2026-09-03	1.4500	1.4500	1.3500	1.3900	-9.740%	340	42,962	-42.446%
2026-09-02	1.6900	1.6900	1.4500	1.5400	-12.500%	1,024	43,261	-48.052%
2026-09-01	1.8200	1.8200	1.6200	1.7600	+7.317%	1,066	42,374	-54.545%
2026-08-31	1.7800	1.8000	1.5600	1.6400	-8.889%	96	41,491	-51.220%
2026-08-28	1.6100	1.9000	1.4500	1.8000	+20.805%	345	41,485	-55.556%
2026-08-27	1.5900	1.6900	1.3200	1.4900	-40.161%	571	41,446	-46.309%
2026-08-26	2.4000	2.5500	2.4000	2.4900	+4.184%	462	41,552	-67.871%
2026-08-25	2.7300	2.7300	2.3200	2.3900	-17.869%	2,930	41,395	-66.527%
2026-08-24	2.6500	3.1000	2.6500	2.9100	+10.646%	417	41,915	-72.509%
2026-08-21	2.7600	2.7600	2.4900	2.6300	+1.154%	285	41,887	-69.582%
2026-08-20	2.5000	2.6300	2.4100	2.6000	+9.244%	1,730	41,883	-69.231%
2026-08-19	2.4900	2.4900	2.2600	2.3800	+1.277%	914	40,766	-66.387%
2026-08-18	2.3000	2.4300	2.3000	2.3500	+15.764%	1,293	40,828	-65.957%
2026-08-17	2.0100	2.0300	1.9200	2.0300	-2.404%	111	39,952	-60.591%
2026-08-14	2.1500	2.1600	2.0500	2.0800	-2.804%	108	39,985	-61.538%
2026-08-13	2.2200	2.3000	2.1200	2.1400	-8.936%	1,708	39,963	-62.617%
2026-08-12	2.4600	2.4800	2.2700	2.3500	-12.963%	4,543	39,963	-65.957%
2026-08-11	2.8100	2.8100	2.6300	2.7000	-6.574%	606	40,810	-70.370%
2026-08-10	2.6900	3.0500	2.6400	2.8900	+8.240%	312	40,943	-72.318%
2026-08-07	3.0000	3.0000	2.6700	2.6700	-17.593%	341	40,937	-70.037%
2026-08-06	3.1000	3.3000	3.0000	3.2400	+0.621%	236	40,978	-75.309%
2026-08-05	3.4800	3.5900	3.1000	3.2200	-19.095%	2,223	41,001	-75.155%
2026-08-04	4.0000	4.2000	3.8800	3.9800	-13.478%	253	41,061	-79.899%
2026-08-03	6.0700	6.0700	4.4600	4.6000	-14.179%	304	41,163	-82.609%
2026-07-31	5.8000	6.3100	5.3500	5.3600	-16.770%	116	41,350	-85.075%
2026-07-30	7.1500	7.1500	6.3000	6.4400	-12.973%	204	41,359	-87.578%
2026-07-29	6.6200	7.6500	6.5700	7.4000	+15.625%	1,040	41,360	-89.189%
2026-07-28	7.0000	7.4000	6.2500	6.4000	-3.759%	1,188	40,519	-87.500%
2026-07-27	5.5200	7.1500	5.5200	6.6500	+23.148%	600	39,548	-87.970%
2026-07-24	5.4500	5.5500	4.6500	5.4000	-1.460%	383	39,195	-85.185%
2026-07-23	5.1000	5.4800	5.1000	5.4800	+19.651%	377	38,958	-85.401%
2026-07-22	5.3500	5.3500	4.5000	4.5800	-11.923%	934	38,790	-82.533%
2026-07-21	5.2100	5.5700	5.1500	5.2000	-12.605%	102	39,115	-84.615%
2026-07-20	5.7600	5.9500	5.6100	5.9500	-8.462%	53	39,172	-86.555%
2026-07-17	6.2500	6.9500	5.8700	6.5000	+15.044%	227	39,180	-87.692%
2026-07-16	5.2500	5.6600	5.2500	5.6500	+10.784%	127	39,212	-85.841%
2026-07-15	4.9000	5.6500	4.9000	5.1000	+0.990%	115	39,189	-84.314%
2026-07-14	5.6500	5.9200	4.9600	5.0500	-17.213%	281	39,116	-84.158%
2026-07-13	5.4000	6.1500	5.3000	6.1000	+17.083%	1,090	39,070	-86.885%
2026-07-10	6.2600	6.2600	5.1800	5.2100	-13.167%	3,143	38,653	-84.645%
2026-07-09	6.2500	6.8500	6.0000	6.0000	-4.153%	193	35,669	-86.667%
2026-07-08	7.1000	7.2000	6.1000	6.2600	-14.011%	866	35,596	-87.220%
2026-07-07	7.4000	8.0000	6.7500	7.2800	+2.825%	435	35,070	-89.011%
2026-07-06	7.3500	7.3500	6.8000	7.0800	-7.451%	793	34,933	-88.701%
2026-07-02	6.8800	8.0000	6.5000	7.6500	+10.870%	1,208	34,272	-89.542%
2026-07-01	7.0000	7.6000	6.6000	6.9000	+3.759%	1,486	34,272	-88.406%
2026-06-30	6.9000	6.9000	6.5000	6.6500	-7.895%	329	34,361	-87.970%
2026-06-29	7.2800	8.1100	7.1000	7.2200	-5.621%	495	34,502	-88.920%
2026-06-26	8.1000	8.2000	7.1500	7.6500	+0.658%	1,947	34,504	-89.542%
2026-06-25	7.3000	8.3000	7.3000	7.6000	+6.294%	183	35,102	-89.474%
2026-06-24	6.6500	7.3000	6.5000	7.1500	+7.036%	322	35,044	-88.811%
2026-06-23	6.9000	7.1600	6.4500	6.6800	+14.188%	1,116	34,762	-88.024%
2026-06-22	5.5500	5.8500	5.5000	5.8500	-0.679%	176	34,256	-86.325%
2026-06-18	6.1500	6.1500	5.7500	5.8900	-12.090%	333	34,389	-86.418%
2026-06-17	5.9700	6.7000	5.9700	6.7000	+10.744%	261	34,389	-88.060%
2026-06-16	5.9500	6.0700	5.7900	6.0500	+4.310%	134	34,389	-86.777%
2026-06-15	6.1100	6.2500	5.6500	5.8000	-20.000%	517	34,651	-86.207%
2026-06-12	7.6500	7.7500	7.2000	7.2500	-5.229%	278	34,651	-88.966%
2026-06-11	8.3500	8.4000	7.5000	7.6500	-12.571%	508	34,651	-89.542%
2026-06-10	7.6700	8.7500	7.5500	8.7500	+18.243%	257	34,297	-90.857%
2026-06-09	6.8000	8.8000	6.7800	7.4000	+2.778%	264	34,216	-89.189%
2026-06-08	7.1500	7.4200	7.0300	7.2000	-7.336%	374	34,180	-88.889%
2026-06-05	6.4000	8.0500	6.2500	7.7700	+35.130%	1,633	34,040	-89.704%
2026-06-04	6.3500	6.6500	5.6100	5.7500	-10.853%	2,275	33,960	-86.087%
2026-06-03	6.1500	6.5000	6.1500	6.4500	+13.158%	117	32,002	-87.597%
2026-06-02	5.3000	5.7800	5.0500	5.7000	+3.636%	972	31,954	-85.965%
2026-06-01	6.7000	6.7000	5.4700	5.5000	-20.290%	283	32,478	-85.455%
2026-05-29	6.4000	6.9000	6.0000	6.9000	+9.005%	230	32,500	-88.406%
2026-05-28	6.4000	6.5300	6.1500	6.3300	-4.091%	165	32,534	-87.362%
2026-05-27	7.0000	7.2500	6.5700	6.6000	-1.198%	917	32,538	-87.879%
2026-05-26	6.2700	6.8300	6.2000	6.6800	+3.406%	424	32,023	-88.024%
2026-05-22	6.1000	6.5300	6.0500	6.4600	+6.777%	344	31,640	-87.616%
2026-05-21	5.9000	6.2500	5.6900	6.0500	+2.542%	558	31,358	-86.777%
2026-05-20	6.3000	6.3000	5.6000	5.9000	-6.349%	271	31,358	-86.441%
2026-05-19	6.5000	6.7500	6.1700	6.3000	-6.667%	205	31,017	-87.302%
2026-05-18	6.1000	6.9500	6.1000	6.7500	+2.273%	179	31,017	-88.148%
2026-05-15	6.1500	6.6000	6.0800	6.6000	+19.134%	102	31,017	-87.879%
2026-05-14	5.8000	5.9000	5.5400	5.5400	-10.645%	588	31,094	-85.560%
2026-05-13	6.2500	6.5200	6.0500	6.2000	-7.046%	176	30,792	-87.097%
2026-05-12	6.3500	7.1000	6.3500	6.6700	+1.988%	65	30,792	-88.006%
2026-05-11	7.1500	7.2000	6.4900	6.5400	-9.793%	85	30,792	-87.768%
2026-05-08	7.2000	7.3500	7.1000	7.2500	-6.088%	201	30,816	-88.966%
2026-05-07	8.1500	8.3500	7.6800	7.7200	-6.988%	264	30,866	-89.637%
2026-05-06	8.8100	9.0000	8.2000	8.3000	-15.133%	113	30,822	-90.361%
2026-05-05	9.1000	9.7800	9.1000	9.7800	+5.161%	1,126	30,875	-91.820%
2026-05-04	9.7400	10.2000	9.3000	9.3000	-4.124%	79	30,353	-91.398%
2026-05-01	9.4700	10.1100	9.3500	9.7000	-1.523%	210	30,294	-91.753%
2026-04-30	8.2500	10.0700	8.2000	9.8500	+17.262%	290	30,294	-91.878%
2026-04-29	8.1000	8.5000	8.0300	8.4000	+7.006%	801	30,052	-90.476%
2026-04-28	8.3800	8.5000	7.8100	7.8500	+5.511%	61	30,052	-89.809%
2026-04-27	8.2000	8.4000	7.4400	7.4400	-11.429%	4,141	30,028	-89.247%
2026-04-24	9.2000	9.3000	8.3500	8.4000	-13.133%	1,479	27,018	-90.476%
2026-04-23	9.1200	10.0000	9.0000	9.6700	+5.568%	848	27,308	-91.727%
2026-04-22	9.4000	9.4800	9.1000	9.1600	-4.384%	89	26,666	-91.266%
2026-04-21	9.3300	9.6200	9.2800	9.5800	+3.233%	188	26,789	-91.649%
2026-04-20	9.4500	9.5600	9.2800	9.2800	+0.324%	1,051	26,789	-91.379%
2026-04-17	9.6000	9.7300	9.2000	9.2500	-6.660%	176	27,610	-91.351%
2026-04-16	10.0000	10.3500	9.7500	9.9100	+0.202%	347	27,632	-91.927%
2026-04-15	9.8000	10.1000	9.4500	9.8900	-2.079%	228	27,705	-91.911%
2026-04-14	11.1000	11.1000	10.1000	10.1000	-14.334%	320	27,742	-92.079%
2026-04-13	12.4500	12.4500	11.7000	11.7900	-0.085%	117	27,618	-93.215%
2026-04-10	12.1800	12.2000	11.5000	11.8000	-7.956%	626	27,656	-93.220%
2026-04-09	13.4000	13.4000	12.7900	12.8200	-4.471%	754	27,739	-93.760%
2026-04-08	12.8800	13.7000	12.7000	13.4200	-12.573%	208	27,549	-94.039%
2026-04-07	15.3300	16.2500	15.3300	15.3500	+1.387%	70	27,555	-94.788%
2026-04-06	15.2400	15.6400	15.1400	15.1400	-2.949%	122	27,518	-94.716%
2026-04-02	15.8500	16.0000	15.6000	15.6000	-1.763%	34	27,526	-94.872%
2026-04-01	16.0000	16.2500	15.1500	15.8800	-4.048%	70	27,526	-94.962%
2026-03-31	18.7000	18.7000	16.3900	16.5500	-17.662%	131	27,561	-95.166%
2026-03-30	19.0000	20.3600	19.0000	20.1000	+1.875%	334	27,623	-96.020%
2026-03-27	19.0000	19.8000	18.5200	19.7300	+9.611%	264	27,499	-95.945%
2026-03-26	16.4000	18.0000	16.2300	18.0000	+16.505%	911	27,436	-95.556%
2026-03-25	15.8000	15.8000	14.7500	15.4500	-7.040%	76	27,750	-94.822%
2026-03-24	16.8600	16.8700	16.3700	16.6200	+2.277%	89	27,751	-95.187%
2026-03-23	16.7000	17.1300	15.8900	16.2500	-10.714%	316	27,749	-95.077%
2026-03-20	16.5700	18.4900	16.5700	18.2000	+11.725%	295	27,848	-95.604%
2026-03-19	17.0000	17.4000	16.2900	16.2900	+2.711%	1,004	27,792	-95.089%
2026-03-18	15.8500	15.8700	15.2000	15.8600	+1.994%	213	27,072	-94.956%
2026-03-17	15.2000	15.6000	15.1500	15.5500	-2.201%	6,897	26,944	-94.855%
2026-03-16	15.8500	16.1000	14.6000	15.9000	-6.195%	48	22,406	-94.969%
2026-03-13	15.8000	17.0000	15.6500	16.9500	+3.291%	155	22,403	-95.280%
2026-03-12	15.9200	16.6500	15.9000	16.4100	+5.192%	200	22,550	-95.125%
2026-03-11	15.2000	15.6000	15.0000	15.6000	-0.952%	564	22,526	-94.872%
2026-03-10	15.9500	16.1500	15.1000	15.7500	-4.255%	62	22,785	-94.921%
2026-03-09	19.1900	19.2200	16.4200	16.4500	-12.963%	148	22,790	-95.137%
2026-03-06	17.2000	19.1000	17.0000	18.9000	+6.479%	66	22,712	-95.767%
2026-03-05	16.5600	18.2000	16.5600	17.7500	+6.287%	104	22,680	-95.493%
2026-03-04	16.8200	17.0400	16.1700	16.7000	-4.571%	36	22,678	-95.210%
2026-03-03	17.7000	18.6800	17.3200	17.5000	+2.941%	919	22,674	-95.429%
2026-03-02	19.6800	19.6800	16.6500	17.0000	-10.761%	95	21,861	-95.294%
2026-02-27	16.9000	19.0500	16.9000	19.0500	+14.967%	181	21,825	-95.801%
2026-02-26	14.7700	16.9000	14.7700	16.5700	+17.102%	258	21,729	-95.172%
2026-02-25	14.8500	15.0000	13.9000	14.1500	-7.516%	345	21,512	-94.346%
2026-02-24	15.9400	16.2400	15.2000	15.3000	-3.834%	919	21,512	-94.771%
2026-02-23	15.3400	16.2300	15.3400	15.9100	-1.790%	36	20,740	-94.972%
2026-02-20	16.5000	16.5300	15.6500	16.2000	-1.639%	58	20,727	-95.062%
2026-02-19	16.4700	16.4700	16.4700	16.4700	-1.081%	1	20,715	-95.143%
2026-02-18	16.4100	16.6600	15.8000	16.6500	-3.198%	23	20,716	-95.195%
2026-02-17	18.2700	18.8200	16.5700	17.2000	-0.922%	69	20,705	-95.349%
2026-02-13	17.3600	17.3600	17.3600	17.3600	+2.118%	1	20,645	-95.392%
2026-02-12	16.5800	17.0000	16.5000	17.0000	+9.184%	6	20,645	-95.294%
2026-02-11	15.5200	15.5700	15.5200	15.5700	-3.889%	2	20,650	-94.862%
2026-02-10	16.5500	16.5500	16.0000	16.2000	-0.308%	14	20,652	-95.062%
2026-02-09	17.5500	17.5500	15.4400	16.2500	-5.523%	1,023	20,661	-95.077%
2026-02-06	20.0300	20.0300	17.1800	17.2000	-19.325%	107	20,934	-95.349%
2026-02-05	20.2000	21.5500	19.9200	21.3200	+4.818%	268	20,924	-96.248%
2026-02-04	18.9500	21.2500	18.9500	20.3400	+9.237%	76	20,672	-96.067%
2026-02-03	17.4000	19.4000	17.4000	18.6200	+8.889%	193	20,630	-95.704%
2026-02-02	16.5300	17.1000	15.9700	17.1000	+7.750%	86	20,521	-95.322%
2026-01-30	15.8100	16.3200	15.3500	15.8700	+0.126%	63	20,570	-94.959%
2026-01-29	16.0000	17.1000	15.8500	15.8500	+1.929%	11	20,565	-94.953%
2026-01-28	15.5000	15.5500	15.4000	15.5500	-1.955%	10	20,572	-94.855%
2026-01-27	16.3200	16.3200	15.6900	15.8600	-4.458%	28	20,576	-94.956%
2026-01-26	16.4100	16.6000	16.3500	16.6000	+0.302%	32	20,573	-95.181%
2026-01-23	16.4500	16.5500	16.2700	16.5500	-3.723%	30	20,561	-95.166%
2026-01-22	16.5000	17.3000	16.5000	17.1900	-0.693%	90	20,561	-95.346%
2026-01-21	18.7000	18.7000	16.8500	17.3100	-9.134%	849	20,539	-95.378%
2026-01-20	18.0000	19.3000	18.0000	19.0500	+17.593%	257	20,110	-95.801%
2026-01-16	16.0000	16.3000	16.0000	16.2000	-2.410%	17	19,899	-95.062%
2026-01-15	16.2200	16.6000	15.8200	16.6000	-6.162%	47	19,899	-95.181%
2026-01-14	17.5500	18.1000	17.5500	17.6900	+4.985%	233	19,889	-95.478%
2026-01-13	16.7000	17.0900	16.1500	16.8500	+2.121%	92	19,787	-95.252%
2026-01-12	17.4000	17.4000	16.2000	16.5000	-2.425%	370	19,788	-95.152%
2026-01-09	17.5900	17.6300	16.9000	16.9100	-3.371%	335	19,846	-95.269%
2026-01-08	16.7000	17.8300	16.7000	17.5000	+7.692%	33	19,646	-95.429%
2026-01-07	16.8500	16.8500	16.1000	16.2500	-4.412%	61	19,623	-95.077%
2026-01-06	16.7000	17.0000	16.2700	17.0000	-2.355%	94	19,624	-95.294%
2026-01-05	16.3500	17.7500	16.3500	17.4100	+2.412%	104	19,602	-95.405%
2026-01-02	16.5000	17.3600	16.4200	17.0000	-3.244%	54	19,566	-95.294%
2025-12-31	16.8000	17.5700	16.8000	17.5700	+2.869%	54	19,549	-95.447%
2025-12-30	17.1500	17.2500	16.9300	17.0800	+0.471%	40	19,549	-95.316%
2025-12-29	17.1500	17.7000	17.0000	17.0000	+4.103%	86	19,519	-95.294%
2025-12-26	16.1500	16.3500	16.0100	16.3300	-3.373%	144	19,515	-95.101%
2025-12-24	16.8100	17.2500	16.8100	16.9000	+1.624%	30	19,551	-95.266%
2025-12-23	17.8000	17.8500	16.6300	16.6300	-6.835%	1,433	19,551	-95.189%
2025-12-22	17.9000	17.9000	17.7600	17.8500	-4.545%	222	20,888	-95.518%
2025-12-19	19.3500	19.3500	18.5000	18.7000	-7.700%	1,082	20,716	-95.722%
2025-12-18	20.3100	21.0000	19.9000	20.2600	-6.117%	40	20,987	-96.051%
2025-12-17	20.8500	22.0700	20.7800	21.5800	+7.097%	10,495	20,669	-96.293%
2025-12-16	20.1500	20.2500	20.0700	20.1500	-0.248%	107	16,289	-96.030%
2025-12-15	20.3600	20.7700	19.9000	20.2000	-3.349%	1,679	16,058	-96.040%
2025-12-12	19.0500	21.3000	19.0500	20.9000	+6.361%	122	15,153	-96.172%
2025-12-11	20.7000	21.1500	19.5300	19.6500	+4.244%	106	15,196	-95.929%
2025-12-10	19.0500	19.5300	18.8500	18.8500	-1.050%	48	15,227	-95.756%
2025-12-09	19.2100	19.2100	18.6200	19.0500	+3.815%	446	15,201	-95.801%
2025-12-08	18.6900	19.0900	18.3500	18.3500	-6.042%	37	15,215	-95.640%
2025-12-05	19.5500	19.6000	19.1300	19.5300	+1.087%	215	15,214	-95.904%
2025-12-04	19.1500	20.2000	19.1000	19.3200	-4.593%	120	15,188	-95.859%
2025-12-03	20.0900	20.3500	19.5600	20.2500	+3.687%	624	15,171	-96.049%
2025-12-02	18.3000	19.7800	18.3000	19.5300	-2.594%	53	14,574	-95.904%
2025-12-01	21.8000	21.8000	19.9500	20.0500	-4.067%	6,832	14,570	-96.010%
2025-11-28	20.2500	20.9000	20.2500	20.9000	+3.928%	53	8,780	-96.172%
2025-11-26	19.6000	20.3500	19.6000	20.1100	-4.647%	397	8,855	-96.022%
2025-11-25	22.4000	23.8400	21.0900	21.0900	+8.098%	332	8,855	-96.207%
2025-11-24	21.1600	21.7000	19.5100	19.5100	-10.832%	19	8,803	-95.900%
2025-11-21	21.5500	23.6000	19.6700	21.8800	+2.243%	81	8,810	-96.344%
2025-11-20	16.3500	21.6000	16.3500	21.4000	+11.749%	88	8,811	-96.262%
2025-11-19	19.8400	19.8400	18.3500	19.1500	-5.432%	36	8,840	-95.822%
2025-11-18	19.8300	21.1500	19.7600	20.2500	+6.691%	402	8,831	-96.049%
2025-11-17	19.1000	19.4800	18.9000	18.9800	+3.152%	13	8,519	-95.785%
2025-11-14	20.0500	20.1000	18.0500	18.4000	-5.641%	31	8,518	-95.652%
2025-11-13	18.5000	20.0000	18.5000	19.5000	+9.244%	329	8,510	-95.897%
2025-11-12	18.2900	18.2900	17.7900	17.8500	-0.335%	193	8,254	-95.518%
2025-11-11	17.9500	18.1000	17.8500	17.9100	+9.541%	108	8,285	-95.533%
2025-11-10	17.3000	17.3000	16.3000	16.3500	-15.938%	27	8,232	-95.107%
2025-11-07	19.6500	21.5900	19.4500	19.4500	+2.207%	106	8,244	-95.887%
2025-11-06	17.0000	19.0300	17.0000	19.0300	+21.287%	69	8,230	-95.796%
2025-11-05	16.5000	16.5000	15.6900	15.6900	-2.908%	21	8,280	-94.901%
2025-11-04	16.1600	16.5000	15.8000	16.1600	+14.448%	62	8,281	-95.050%
2025-11-03	14.4000	14.4000	14.1200	14.1200	-7.953%	5	8,282	-94.334%
2025-10-31	14.5200	15.5000	14.5200	15.3400	-0.712%	21	8,282	-94.785%
2025-10-30	15.1500	15.6300	14.9000	15.4500	+5.102%	789	8,289	-94.822%
2025-10-29	14.1000	14.7000	13.5800	14.7000	-2.649%	1,092	8,009	-94.558%
2025-10-28	16.3600	16.8000	15.1000	15.1000	-10.651%	38	8,338	-94.702%
2025-10-27	16.5100	16.9000	16.5100	16.9000	-4.358%	59	8,306	-95.266%
2025-10-24	17.9200	17.9200	17.4800	17.6700	-7.487%	70	8,306	-95.473%
2025-10-23	19.1000	19.1000	19.1000	19.1000	-3.046%	1	8,272	-95.812%
2025-10-22	19.1500	19.8200	19.1500	19.7000	+2.872%	31	8,271	-95.939%
2025-10-21	19.7000	19.8000	18.9500	19.1500	+0.525%	7	8,268	-95.822%
2025-10-20	19.2000	19.2000	19.0000	19.0500	-1.652%	9	8,263	-95.801%
2025-10-17	20.0900	20.0900	19.3700	19.3700	-4.393%	11	8,259	-95.870%
2025-10-16	20.2500	20.9700	20.2100	20.2600	-5.327%	17	8,250	-96.051%
2025-10-15	20.0500	21.6500	20.0500	21.4000	+5.005%	59	8,250	-96.262%
2025-10-14	20.7000	21.0000	19.5500	20.3800	+9.452%	28	8,255	-96.075%
2025-10-13	18.3000	18.6200	18.3000	18.6200	-6.900%	184	8,255	-95.704%
2025-10-10	17.1200	20.0000	16.8800	20.0000	+16.144%	1,696	8,261	-96.000%
2025-10-09	17.1200	17.4000	16.8500	17.2200	-3.799%	255	7,537	-95.354%
2025-10-08	17.6300	17.9000	17.2500	17.9000	-2.823%	188	7,732	-95.531%
2025-10-07	17.9300	18.8200	17.9300	18.4200	-1.497%	9	7,850	-95.657%
2025-10-06	18.2900	18.8000	18.2600	18.7000	+4.469%	246	7,850	-95.722%
2025-10-03	17.5500	17.9000	17.4000	17.9000	+1.073%	43	7,912	-95.531%
2025-10-02	17.8300	17.9000	17.3000	17.7100	-2.155%	28	7,905	-95.483%
2025-10-01	18.1000	18.1500	17.9500	18.1000	-0.713%	313	7,888	-95.580%
2025-09-30	18.6800	18.6800	17.9700	18.2300	-3.135%	111	7,889	-95.612%
2025-09-29	18.7500	18.8200	18.3000	18.8200	-5.427%	57	7,806	-95.749%
2025-09-26	19.8500	20.0800	19.8500	19.9000	-0.251%	27	7,833	-95.980%
2025-09-25	21.4500	21.4500	19.9100	19.9500	-1.579%	3	7,830	-95.990%
2025-09-24	19.9200	20.7100	19.9200	20.2700	+1.198%	25	7,830	-96.053%
2025-09-23	18.9400	20.2100	18.9400	20.0300	+8.212%	88	7,830	-96.006%
2025-09-22	19.8900	20.1000	18.1500	18.5100	-6.515%	347	7,814	-95.678%
2025-09-19	19.4000	19.8700	19.2500	19.8000	+0.559%	72	7,844	-95.960%
2025-09-18	20.8600	20.8600	19.6900	19.6900	-6.550%	80	7,846	-95.937%
2025-09-17	21.1700	21.9500	21.0700	21.0700	+4.307%	37	7,825	-96.203%
2025-09-16	19.4000	20.3600	19.4000	20.2000	+3.590%	486	7,931	-96.040%
2025-09-15	19.8000	19.8000	19.3200	19.5000	+2.632%	11	7,864	-95.897%
2025-09-12	19.3000	19.3000	19.0000	19.0000	-1.910%	13	7,863	-95.789%
2025-09-11	18.8900	19.4900	18.8900	19.3700	-1.725%	73	7,778	-95.870%
2025-09-10	19.0000	19.9600	18.9500	19.7100	-7.681%	280	7,798	-95.941%
2025-09-09	21.8300	21.8300	21.3500	21.3500	-0.790%	9	7,837	-96.253%
2025-09-08	22.4000	22.4000	21.4000	21.5200	-4.905%	16	7,838	-96.283%
2025-09-05	22.4500	23.5300	22.4500	22.6300	+5.847%	61	7,838	-96.465%
2025-09-04	21.5800	21.8000	21.2500	21.3800	-0.419%	1,220	7,818	-96.258%
2025-09-03	21.6700	21.6700	21.4700	21.4700	-1.151%	5	7,249	-96.274%
2025-09-02	22.9900	22.9900	21.7200	21.7200	+3.183%	7	7,248	-96.317%
2025-08-29	20.5500	21.4500	20.5500	21.0500	+9.067%	52	7,242	-96.200%
2025-08-28	19.4600	20.1300	19.0600	19.3000	-0.464%	100	7,242	-95.855%
2025-08-27	19.8900	19.8900	19.3900	19.3900	-1.223%	12	7,177	-95.874%
2025-08-26	20.2400	20.2400	19.6300	19.6300	-0.909%	8	7,166	-95.925%
2025-08-25	20.2500	20.3100	19.5300	19.8100	-4.760%	145	7,172	-95.962%
2025-08-22	20.9000	20.9500	20.6500	20.8000	-3.793%	27	7,068	-96.154%
2025-08-21	21.2200	21.6700	21.2200	21.6200	-0.598%	15	7,089	-96.300%
2025-08-20	21.7600	23.5100	21.7100	21.7500	+3.081%	25	7,086	-96.322%
2025-08-19	20.3000	21.1400	20.3000	21.1000	+10.471%	118	7,093	-96.209%
2025-08-18	19.2000	19.3800	19.1000	19.1000	-4.786%	22	7,145	-95.812%
2025-08-15	20.4700	20.5100	20.0600	20.0600	+3.402%	51	7,145	-96.012%
2025-08-14	19.1500	19.4500	19.1500	19.4000	-0.513%	5	7,154	-95.876%
2025-08-13	19.1900	19.9800	19.1900	19.5000	+3.175%	99	7,156	-95.897%
2025-08-12	19.7600	19.7600	18.9000	18.9000	-1.305%	4	7,150	-95.767%
2025-08-11	19.5700	19.5700	18.9500	19.1500	-1.238%	32	7,151	-95.822%
2025-08-08	19.8800	19.8800	19.2000	19.3900	-3.484%	18	7,130	-95.874%
2025-08-07	19.1000	20.3500	18.8200	20.0900	+0.702%	29	7,142	-96.018%
2025-08-06	20.5000	20.5000	19.9500	19.9500	-2.967%	20	7,136	-95.990%
2025-08-05	19.9000	21.1100	19.9000	20.5600	+2.800%	23	7,141	-96.109%
2025-08-04	20.8000	20.9500	20.0000	20.0000	-6.803%	33	7,137	-96.000%
2025-08-01	22.3800	22.4000	21.0100	21.4600	+5.766%	43	7,134	-96.272%
2025-07-31	19.1200	20.2900	19.0000	20.2900	+3.257%	23	7,136	-96.057%
2025-07-30	19.7000	19.8500	19.6000	19.6500	-3.582%	19	7,129	-95.929%
2025-07-29	19.4500	20.3800	19.3500	20.3800	+2.002%	141	7,124	-96.075%
2025-07-28	20.4700	20.5000	19.9000	19.9800	-3.942%	1,012	7,010	-95.996%
2025-07-25	20.8500	20.9300	20.6500	20.8000	-1.794%	18	7,984	-96.154%
2025-07-24	21.9500	21.9500	21.1800	21.1800	-5.741%	26	7,984	-96.223%
2025-07-23	23.3000	23.3000	22.3500	22.4700	-4.138%	9	7,987	-96.440%
2025-07-22	23.0000	24.6000	23.0000	23.4400	+5.491%	72	7,992	-96.587%
2025-07-21	22.3200	22.3900	22.0800	22.2200	-1.768%	18	7,967	-96.400%
2025-07-18	22.5700	22.6200	22.4000	22.6200	+1.299%	18	7,960	-96.463%
2025-07-17	22.6900	22.6900	22.1000	22.3300	-2.913%	104	7,958	-96.417%
2025-07-16	23.3500	23.5500	23.0000	23.0000	-0.777%	37	7,997	-96.522%
2025-07-15	23.3000	23.3100	22.5000	23.1800	-7.169%	205	7,974	-96.549%
2025-07-14	25.5400	26.0000	24.9700	24.9700	-0.160%	14	7,804	-96.796%
2025-07-11	24.2000	25.0100	24.2000	25.0100	-1.729%	93	7,816	-96.801%
2025-07-10	25.8200	25.8200	25.4000	25.4500	-1.927%	976	7,854	-96.857%
2025-07-09	26.3000	26.3000	25.6600	25.9500	-4.420%	1,946	7,349	-96.917%
2025-07-08	27.1500	27.1500	27.0800	27.1500	-3.036%	38	5,717	-97.053%
2025-07-07	28.0000	28.0000	28.0000	28.0000	+1.597%	1	5,751	-97.143%
2025-07-03	27.9500	27.9500	27.1800	27.5600	-4.306%	95	5,671	-97.097%
2025-07-02	28.8000	28.8000	28.8000	28.8000	-4.160%	33	5,671	-97.222%
2025-07-01	30.4400	30.4500	29.7500	30.0500	+1.349%	1,043	5,655	-97.338%
2025-06-27	29.7300	29.8000	28.9500	29.6500	-0.168%	2,451	5,619	-97.302%
2025-06-26	29.8000	30.0300	29.2700	29.7000	-1.980%	2,433	5,248	-97.306%
2025-06-25	31.2200	31.2200	30.3000	30.3000	-6.741%	150	6,418	-97.360%
2025-06-24	32.9000	33.0500	32.4900	32.4900	-7.171%	133	6,369	-97.538%
2025-06-18	35.0000	35.0000	35.0000	35.0000	-1.823%	20	6,323	-97.714%
2025-06-17	35.6300	35.6500	35.6300	35.6500	-3.256%	88	6,323	-97.756%
2025-06-13	36.7500	36.8500	36.7500	36.8500	+3.424%	220	6,236	-97.829%
2025-06-12	35.7600	35.7600	35.6300	35.6300	-1.411%	110	6,236	-97.755%
2025-06-10	36.6500	36.8000	36.1400	36.1400	-2.351%	7	6,181	-97.786%
2025-06-09	37.1700	37.1700	37.0100	37.0100	-0.910%	2	6,175	-97.838%
2025-06-06	36.9800	37.3500	36.9800	37.3500	-2.225%	44	6,176	-97.858%
2025-06-05	37.0000	38.2000	37.0000	38.2000	+1.596%	4	6,179	-97.906%
2025-06-04	37.3500	37.9000	37.3500	37.6000	-0.265%	12	6,177	-97.872%
2025-06-03	38.4000	38.4000	37.6000	37.7000	-4.605%	3,602	6,175	-97.878%
2025-06-02	39.7000	40.0800	39.4500	39.5200	-3.018%	2,418	9,282	-97.976%
2025-05-30	39.6000	41.8100	39.6000	40.7500	+5.844%	5,074	11,179	-98.037%
2025-05-29	38.0700	38.5000	38.0700	38.5000	-6.166%	4	13,522	-97.922%
2025-05-28	41.0300	41.0300	41.0300	41.0300	-3.231%	15	13,522	-98.050%
2025-05-27	42.2000	42.4000	42.2000	42.4000	-4.116%	2	13,507	-98.113%
2025-05-23	44.3500	44.3500	44.2200	44.2200	+4.911%	4	13,507	-98.191%
2025-05-21	42.4500	42.4500	42.1500	42.1500	+1.079%	234	13,507	-98.102%
2025-05-19	41.5000	41.7000	41.5000	41.7000	+1.238%	15	13,507	-98.082%
2025-05-16	41.1900	41.1900	41.1900	41.1900	-0.699%	2	13,507	-98.058%
2025-05-15	41.3600	41.4900	41.3600	41.4800	+0.314%	11	13,507	-98.071%
2025-05-14	42.3700	42.3700	41.2000	41.3500	-4.724%	18	13,506	-98.065%
2025-05-13	43.8200	44.0500	43.2300	43.4000	-16.458%	22	13,506	-98.157%
2025-05-07	51.9500	51.9500	51.9500	51.9500	-3.169%	100	13,506	-98.460%
2025-05-01	53.6500	53.6500	53.6500	53.6500	-2.543%	5	13,506	-98.509%
2025-04-25	56.4400	56.4400	55.0500	55.0500	-19.576%	300	13,506	-98.547%
2025-04-08	61.6000	68.4500	61.6000	68.4500	+5.227%	10	13,506	-98.831%
2025-04-07	74.7800	74.7800	65.0500	65.0500	-4.338%	14	13,506	-98.770%
2025-04-04	67.2000	69.1000	67.2000	68.0000	+9.943%	408	13,508	-98.824%
2025-04-03	61.8500	61.8500	61.8500	61.8500	+5.618%	10	13,508	-98.707%
2025-04-01	58.5600	58.5600	58.5600	58.5600	+6.473%	2	13,508	-98.634%
2025-03-27	57.4000	57.4000	55.0000	55.0000	-1.221%	10	13,508	-98.545%
2025-03-26	55.6800	55.6800	55.6800	55.6800	-8.240%	5	13,513	-98.563%
2025-03-10	60.6800	60.6800	60.6800	60.6800	+2.900%	20	13,513	-98.682%
2025-03-06	58.9700	58.9700	58.9700	58.9700	+7.335%	2	13,513	-98.643%
2025-03-05	54.6800	54.9400	54.6800	54.9400	+1.986%	2	13,513	-98.544%
2025-03-04	58.6500	58.6500	53.8700	53.8700	-7.281%	3	13,513	-98.515%
2025-03-03	53.0000	58.1000	53.0000	58.1000	+10.059%	30	13,513	-98.623%
2025-02-27	49.5000	52.7900	49.2800	52.7900	+12.968%	19	13,517	-98.485%
2025-02-26	46.7000	46.7300	46.7000	46.7300	-5.995%	10	13,521	-98.288%
2025-02-25	49.1000	50.4000	49.1000	49.7100	+9.325%	5	13,516	-98.391%
2025-02-24	45.4700	45.4700	45.4700	45.4700	+4.529%	2	13,513	-98.241%
2025-02-20	43.5000	43.5000	43.5000	43.5000	+0.346%	5	13,513	-98.161%
2025-02-18	43.3500	43.3500	43.3500	43.3500	-9.593%	1	13,513	-98.155%
2025-02-12	47.9800	47.9800	47.9500	47.9500	-3.014%	2	13,513	-98.332%
2025-02-06	49.4400	49.4400	49.4400	49.4400	-4.353%	25	13,513	-98.382%
2025-02-05	51.6900	51.6900	51.6900	51.6900	-7.233%	1	13,513	-98.452%
2025-02-03	55.8100	56.0800	55.7200	55.7200	+4.384%	175	13,513	-98.564%
2025-01-30	54.3800	55.1100	53.3800	53.3800	+7.469%	11	13,513	-98.501%
2025-01-28	53.0000	53.0000	49.6700	49.6700	-10.826%	2	13,513	-98.389%
2025-01-27	50.3100	55.7000	50.1000	55.7000	+40.126%	129	13,513	-98.564%
2025-01-23	40.4000	40.4000	39.7500	39.7500	-0.650%	21	13,513	-97.987%