Dark

NVDA20261218P165
NVDA Dec 18 2026 165.00 Put (NVDA261218P00165000)
option OPRA

EOD

Aug 14, 2026

2.50-3.846%(-0.10)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.5500	2.5800	2.4700	2.5000	-3.846%	209	9,687	0.000%
2026-08-13	2.7100	2.7500	2.6000	2.6000	-5.797%	328	9,717	-3.846%
2026-08-12	2.9400	3.0300	2.7500	2.7600	-16.616%	250	9,712	-9.420%
2026-08-11	3.3000	3.3700	3.2200	3.3100	-6.232%	205	9,717	-24.471%
2026-08-10	3.2000	3.7000	3.1900	3.5300	+7.295%	325	9,732	-29.178%
2026-08-07	3.7000	3.7000	3.2900	3.2900	-13.421%	76	9,686	-24.012%
2026-08-06	3.6500	3.9500	3.6500	3.8000	-1.299%	1,885	9,718	-34.211%
2026-08-05	4.2100	4.2100	3.7500	3.8500	-18.776%	824	8,964	-35.065%
2026-08-04	4.9500	5.1000	4.7000	4.7400	-13.187%	241	9,508	-47.257%
2026-08-03	6.9500	6.9500	5.3300	5.4600	-21.439%	61	9,585	-54.212%
2026-07-31	7.0500	7.6500	6.9200	6.9500	-9.740%	83	9,609	-64.029%
2026-07-30	8.5100	8.5100	7.7000	7.7000	-14.444%	98	9,596	-67.532%
2026-07-29	7.7000	9.0000	7.7000	9.0000	+18.421%	209	9,511	-72.222%
2026-07-28	8.1000	8.6200	7.4500	7.6000	-3.431%	45	9,594	-67.105%
2026-07-27	7.4500	8.3500	7.4500	7.8700	+19.787%	96	9,604	-68.234%
2026-07-24	6.0100	6.6000	5.6900	6.5700	+1.389%	170	9,575	-61.948%
2026-07-23	6.0900	6.6000	6.0500	6.4800	+19.337%	110	9,598	-61.420%
2026-07-22	6.2200	6.2200	5.3500	5.4300	-15.552%	51	9,644	-53.959%
2026-07-21	6.1000	6.4500	6.1000	6.4300	-3.743%	22	9,677	-61.120%
2026-07-20	6.8500	6.8500	6.5700	6.6800	-11.523%	11	9,683	-62.575%
2026-07-17	7.3300	8.2000	6.9600	7.5500	+13.534%	1,735	9,679	-66.887%
2026-07-16	6.3500	6.7500	6.3200	6.6500	+13.870%	130	8,378	-62.406%
2026-07-15	5.8500	6.4000	5.8400	5.8400	-2.341%	25	8,403	-57.192%
2026-07-14	6.9000	6.9200	5.8200	5.9800	-17.289%	27	8,401	-58.194%
2026-07-13	6.2200	7.2300	6.2200	7.2300	+17.752%	17	8,402	-65.422%
2026-07-10	6.7000	6.8300	6.1400	6.1400	-15.890%	111	8,404	-59.283%
2026-07-09	7.9500	8.1500	7.2900	7.3000	-2.013%	43	8,431	-65.753%
2026-07-08	8.3700	8.3700	7.3500	7.4500	-13.372%	110	8,428	-66.443%
2026-07-07	9.0500	9.2200	7.9300	8.6000	+4.878%	72	8,449	-70.930%
2026-07-06	8.7800	8.7800	8.1000	8.2000	-11.159%	185	8,447	-69.512%
2026-07-02	8.3000	9.3000	8.0500	9.2300	+14.658%	54	8,432	-72.914%
2026-07-01	8.7000	8.9900	8.0500	8.0500	+6.341%	792	8,432	-68.944%
2026-06-30	8.1000	8.3100	7.5700	7.5700	-11.977%	50	8,943	-66.975%
2026-06-29	8.8000	9.6000	8.6000	8.6000	-5.702%	212	8,954	-70.930%
2026-06-26	9.5400	9.5400	8.6200	9.1200	-0.870%	736	8,951	-72.588%
2026-06-25	8.3500	9.5000	8.3500	9.2000	+8.235%	197	8,248	-72.826%
2026-06-24	7.8000	8.5000	7.7000	8.5000	+7.595%	54	8,315	-70.588%
2026-06-23	8.4000	8.4000	7.7500	7.9000	+16.176%	71	8,310	-68.354%
2026-06-22	6.4500	6.9500	6.4000	6.8000	-0.730%	55	8,314	-63.235%
2026-06-18	8.0000	8.0000	6.8000	6.8500	-13.291%	585	8,329	-63.504%
2026-06-17	7.0500	7.9000	7.0500	7.9000	+9.722%	39	8,329	-68.354%
2026-06-16	6.8500	7.2000	6.8500	7.2000	+6.667%	72	8,329	-65.278%
2026-06-15	7.2700	7.3000	6.6200	6.7500	-20.118%	89	8,318	-62.963%
2026-06-12	8.9200	9.0000	8.4500	8.4500	-4.520%	742	8,318	-70.414%
2026-06-11	9.2500	9.8400	8.7700	8.8500	-10.966%	1,154	8,318	-71.751%
2026-06-10	9.4800	10.1400	9.2800	9.9400	+13.860%	84	7,329	-74.849%
2026-06-09	8.4500	10.1000	8.4500	8.7300	+4.052%	1,010	7,321	-71.363%
2026-06-08	8.3000	8.4500	8.2500	8.3900	-6.778%	37	7,273	-70.203%
2026-06-05	7.4000	9.3500	7.4000	9.0000	+34.328%	36	7,287	-72.222%
2026-06-04	7.8000	7.8000	6.5200	6.7000	-10.067%	19	7,281	-62.687%
2026-06-03	6.7200	7.5000	6.7200	7.4500	+11.194%	53	7,280	-66.443%
2026-06-02	6.1000	6.7000	5.9000	6.7000	+5.512%	23	7,275	-62.687%
2026-06-01	7.0500	7.0900	6.3200	6.3500	-19.620%	88	7,273	-60.630%
2026-05-29	7.2000	7.9000	7.0300	7.9000	+7.483%	42	7,283	-68.354%
2026-05-28	7.9000	7.9000	7.3000	7.3500	-4.172%	38	7,292	-65.986%
2026-05-27	8.0000	8.4000	7.6700	7.6700	-1.032%	16	7,315	-67.405%
2026-05-26	7.4200	7.8100	7.2800	7.7500	+3.887%	32	7,309	-67.742%
2026-05-22	7.1000	7.5000	7.0000	7.4600	+6.877%	220	7,284	-66.488%
2026-05-21	6.6300	7.2000	6.5500	6.9800	+2.346%	113	7,216	-64.183%
2026-05-20	7.2200	7.3500	6.4500	6.8200	-8.086%	30	7,216	-63.343%
2026-05-19	7.6500	7.8000	7.1200	7.4200	-0.403%	11	7,202	-66.307%
2026-05-18	7.6000	7.8500	7.4500	7.4500	-1.325%	154	7,202	-66.443%
2026-05-15	7.0000	7.5800	6.9000	7.5500	+17.785%	1,085	7,202	-66.887%
2026-05-14	6.7000	6.7000	6.4100	6.4100	-8.429%	29	6,362	-60.998%
2026-05-13	7.2100	7.4500	6.9800	7.0000	-11.392%	66	6,444	-64.286%
2026-05-12	7.3500	8.0900	7.3500	7.9000	+4.359%	65	6,444	-68.354%
2026-05-11	8.0500	8.0500	7.4000	7.5700	-9.341%	170	6,444	-66.975%
2026-05-08	8.4500	8.4500	8.1000	8.3500	-5.650%	124	6,505	-70.060%
2026-05-07	9.7000	9.7000	8.8100	8.8500	-6.349%	66	6,613	-71.751%
2026-05-06	10.6000	10.6000	9.4500	9.4500	-15.625%	70	6,560	-73.545%
2026-05-05	10.4500	11.2000	10.4500	11.2000	+2.283%	30	6,563	-77.679%
2026-05-04	11.1500	11.7500	10.9500	10.9500	-1.882%	54	6,541	-77.169%
2026-05-01	10.9700	11.5000	10.9700	11.1600	+0.090%	21	6,529	-77.599%
2026-04-30	10.0000	11.3500	10.0000	11.1500	+16.754%	126	6,529	-77.578%
2026-04-29	9.3500	9.6000	9.3500	9.5500	+7.183%	37	6,445	-73.822%
2026-04-28	9.0000	9.5800	8.9000	8.9100	+4.211%	28	6,438	-71.942%
2026-04-27	9.2700	9.5400	8.5500	8.5500	-10.845%	68	6,423	-70.760%
2026-04-24	10.4700	10.5000	9.5900	9.5900	-13.604%	467	6,441	-73.931%
2026-04-23	10.4000	11.1100	10.3000	11.1000	+5.714%	25	6,296	-77.477%
2026-04-22	10.8000	10.8300	10.4000	10.5000	-2.957%	126	6,252	-76.190%
2026-04-21	10.5500	10.9300	10.5500	10.8200	+1.121%	34	6,241	-76.895%
2026-04-20	10.8500	11.0500	10.7000	10.7000	+1.808%	44	6,241	-76.636%
2026-04-17	11.0800	11.0800	10.5000	10.5100	-7.888%	659	6,203	-76.213%
2026-04-16	11.6800	11.6800	11.2000	11.4100	+0.973%	81	5,586	-78.089%
2026-04-15	11.1500	11.6000	10.8400	11.3000	-3.004%	125	5,618	-77.876%
2026-04-14	12.3000	12.3500	11.5900	11.6500	-12.406%	250	5,642	-78.541%
2026-04-13	14.1300	14.1400	13.3000	13.3000	-1.481%	28	5,531	-81.203%
2026-04-10	14.1500	14.1500	13.2000	13.5000	-6.185%	204	5,561	-81.481%
2026-04-09	15.1400	15.1400	14.3900	14.3900	-5.886%	150	5,485	-82.627%
2026-04-08	14.6400	15.4500	14.5000	15.2900	-10.059%	97	5,482	-83.649%
2026-04-07	17.9000	18.1500	17.0000	17.0000	-1.163%	35	5,511	-85.294%
2026-04-06	17.5600	17.5800	17.1100	17.2000	-3.911%	11	5,500	-85.465%
2026-04-02	19.7000	19.7000	17.7000	17.9000	-0.167%	13	5,499	-86.034%
2026-04-01	17.6500	18.3700	17.2000	17.9300	-2.766%	221	5,499	-86.057%
2026-03-31	21.1000	21.1000	18.4400	18.4400	-17.198%	216	5,506	-86.443%
2026-03-30	21.4000	22.8000	21.2500	22.2700	+0.998%	111	5,411	-88.774%
2026-03-27	21.0700	22.1500	20.9000	22.0500	+8.088%	106	5,409	-88.662%
2026-03-26	18.3600	20.4000	18.3600	20.4000	+15.909%	233	5,336	-87.745%
2026-03-25	17.8000	17.8000	16.7300	17.6000	-4.244%	55	5,185	-85.795%
2026-03-24	18.7000	18.7000	18.3800	18.3800	0.000%	13	5,201	-86.398%
2026-03-23	18.3200	19.1000	17.9500	18.3800	-9.681%	35	5,188	-86.398%
2026-03-20	19.1500	20.6500	19.1500	20.3500	+14.006%	166	5,187	-87.715%
2026-03-19	18.9300	18.9300	17.8500	17.8500	+1.709%	13	5,067	-85.994%
2026-03-18	17.2000	17.5500	17.0800	17.5500	+0.862%	25	5,061	-85.755%
2026-03-17	17.0700	17.5500	17.0700	17.4000	-1.416%	27	5,040	-85.632%
2026-03-16	17.4700	17.6500	16.4000	17.6500	-5.260%	45	5,013	-85.836%
2026-03-13	17.5100	18.6300	17.5100	18.6300	+0.703%	3	5,031	-86.581%
2026-03-12	18.2500	18.5500	18.2500	18.5000	+6.444%	4	5,029	-86.486%
2026-03-11	16.8700	17.5000	16.8700	17.3800	-3.013%	507	5,025	-85.616%
2026-03-10	18.1000	18.1000	16.9400	17.9200	-2.609%	20	4,663	-86.049%
2026-03-09	21.0000	21.0000	18.4000	18.4000	-11.962%	49	4,680	-86.413%
2026-03-06	18.9200	20.9000	18.9200	20.9000	+4.762%	12	4,698	-88.038%
2026-03-05	18.5500	20.2800	18.5500	19.9500	+8.601%	30	4,688	-87.469%
2026-03-04	18.3700	18.3700	18.3700	18.3700	-5.065%	14	4,688	-86.391%
2026-03-03	20.4300	20.7100	19.3500	19.3500	+0.992%	37	4,688	-87.080%
2026-03-02	18.6000	19.1600	18.5800	19.1600	-7.529%	1,342	4,661	-86.952%
2026-02-27	19.6200	20.7200	19.2500	20.7200	+11.819%	60	4,060	-87.934%
2026-02-26	16.2000	18.6300	16.2000	18.5300	+18.176%	453	4,075	-86.508%
2026-02-25	16.5500	16.5500	15.6000	15.6800	-8.571%	392	3,811	-84.056%
2026-02-24	18.5300	18.5300	17.0500	17.1500	-3.053%	31	3,811	-85.423%
2026-02-23	17.1200	17.8000	17.1200	17.6900	-2.265%	15	3,819	-85.868%
2026-02-20	18.9600	18.9600	18.0400	18.1000	-5.236%	22	3,826	-86.188%
2026-02-19	18.9400	19.1000	18.9400	19.1000	+4.658%	16	3,836	-86.911%
2026-02-18	18.4000	18.5800	17.4600	18.2500	-2.459%	129	3,850	-86.301%
2026-02-17	21.1500	21.1500	18.7100	18.7100	-4.687%	3	3,780	-86.638%
2026-02-13	19.6000	20.2000	19.3200	19.6300	+6.051%	18	3,785	-87.264%
2026-02-12	17.4900	18.5100	17.4900	18.5100	+6.379%	14	3,785	-86.494%
2026-02-11	17.7000	17.7000	17.4000	17.4000	-4.343%	21	3,777	-85.632%
2026-02-10	18.4000	18.4000	17.9800	18.1900	+4.241%	34	3,788	-86.256%
2026-02-09	19.0000	19.0000	17.4500	17.4500	-10.283%	116	3,773	-85.673%
2026-02-06	21.7000	21.7000	19.3800	19.4500	-18.755%	43	3,823	-87.147%
2026-02-05	22.4200	23.9400	22.1600	23.9400	+2.308%	72	3,832	-89.557%
2026-02-04	21.2500	23.4000	21.2500	23.4000	+10.118%	31	3,801	-89.316%
2026-02-03	18.8200	21.7700	18.8200	21.2500	+12.137%	118	3,781	-88.235%
2026-02-02	18.6000	18.9500	17.7600	18.9500	+5.689%	545	3,665	-86.807%
2026-01-30	17.3800	17.9800	17.3500	17.9300	+2.282%	67	4,094	-86.057%
2026-01-29	17.0000	18.3500	17.0000	17.5300	+1.037%	113	4,107	-85.739%
2026-01-28	17.1100	17.4200	17.1100	17.3500	-2.198%	42	4,149	-85.591%
2026-01-27	18.5000	18.5000	17.5500	17.7400	-4.108%	29	4,126	-85.908%
2026-01-26	18.3000	18.5200	17.9600	18.5000	+0.543%	37	4,126	-86.486%
2026-01-23	18.2900	18.4500	18.1500	18.4000	-3.209%	644	4,136	-86.413%
2026-01-22	18.7000	19.0900	18.6100	19.0100	-2.812%	143	4,423	-86.849%
2026-01-21	20.3000	20.4500	19.5600	19.5600	-7.953%	605	4,354	-87.219%
2026-01-20	20.5000	21.2500	20.2000	21.2500	+15.615%	27	3,850	-88.235%
2026-01-16	18.3400	18.3800	18.2000	18.3800	+3.258%	20	3,831	-86.398%
2026-01-15	18.1000	18.1100	17.8000	17.8000	-10.643%	14	3,831	-85.955%
2026-01-14	18.8500	20.0500	18.8500	19.9200	+5.008%	155	3,843	-87.450%
2026-01-13	18.8900	18.9700	17.9700	18.9700	+4.002%	34	3,731	-86.821%
2026-01-12	19.0500	19.0500	18.2400	18.2400	-3.339%	33	3,731	-86.294%
2026-01-09	18.8500	18.8700	18.8500	18.8700	-4.793%	11	3,744	-86.751%
2026-01-08	19.2300	19.8200	19.0900	19.8200	+7.542%	26	3,739	-87.386%
2026-01-07	18.6600	18.7000	18.0500	18.4300	-1.916%	24	3,725	-86.435%
2026-01-06	18.0000	18.7900	17.9800	18.7900	-2.994%	7	3,721	-86.695%
2026-01-05	18.5500	19.6300	18.4900	19.3700	+3.307%	39	3,721	-87.093%
2026-01-02	18.4400	19.0000	18.4400	18.7500	-2.597%	58	3,720	-86.667%
2025-12-31	19.3200	19.3200	19.2500	19.2500	+2.394%	2	3,728	-87.013%
2025-12-30	19.1900	19.1900	18.8000	18.8000	-1.157%	34	3,728	-86.702%
2025-12-29	19.6000	19.6000	19.0200	19.0200	+4.620%	5	3,735	-86.856%
2025-12-26	18.2000	18.2500	17.8000	18.1800	-2.885%	182	3,733	-86.249%
2025-12-24	18.8000	19.2300	18.7200	18.7200	+0.916%	28	3,730	-86.645%
2025-12-23	19.6400	19.6400	18.5500	18.5500	-6.455%	76	3,730	-86.523%
2025-12-22	19.9000	20.0500	19.8300	19.8300	-4.892%	63	3,717	-87.393%
2025-12-19	21.5000	21.5000	20.5500	20.8500	-8.150%	417	3,731	-88.010%
2025-12-18	23.0600	23.0600	22.3200	22.7000	-4.822%	16	3,547	-88.987%
2025-12-17	23.2000	24.2800	22.9500	23.8500	+8.409%	141	3,534	-89.518%
2025-12-16	22.2600	22.7000	22.0000	22.0000	-2.004%	4	3,430	-88.636%
2025-12-15	22.9300	22.9300	21.9400	22.4500	-3.441%	40	3,429	-88.864%
2025-12-12	23.0000	23.3500	22.7600	23.2500	+6.407%	10	3,433	-89.247%
2025-12-11	23.0200	23.0200	21.8500	21.8500	+2.055%	29	3,429	-88.558%
2025-12-10	21.4100	21.4100	21.4100	21.4100	+1.952%	2	3,423	-88.323%
2025-12-09	21.0000	21.1000	20.8200	21.0000	+0.382%	469	3,421	-88.095%
2025-12-08	20.9200	20.9200	20.9200	20.9200	-2.923%	3	3,038	-88.050%
2025-12-05	21.2000	21.9400	21.0000	21.5500	+1.269%	38	3,041	-88.399%
2025-12-04	21.4500	22.3000	21.2800	21.2800	-3.141%	283	3,023	-88.252%
2025-12-03	22.4100	22.4100	21.8600	21.9700	+0.780%	9	2,777	-88.621%
2025-12-02	21.6000	21.8000	20.6500	21.8000	-2.635%	18	2,776	-88.532%
2025-12-01	22.6000	22.6000	22.1000	22.3900	+0.269%	43	2,774	-88.834%
2025-11-26	22.1500	22.6500	22.1000	22.3300	-7.113%	50	2,789	-88.804%
2025-11-25	24.9700	26.5000	23.8500	24.0400	+9.522%	146	2,789	-89.601%
2025-11-24	24.3500	24.3500	21.9500	21.9500	-6.237%	11	2,669	-88.610%
2025-11-21	23.5700	26.0000	22.8100	23.4100	-0.171%	100	2,669	-89.321%
2025-11-20	18.1000	23.4500	18.1000	23.4500	+11.933%	20	2,610	-89.339%
2025-11-19	21.9700	21.9700	20.7500	20.9500	-3.987%	41	2,613	-88.067%
2025-11-18	23.0000	23.0000	21.8200	21.8200	+4.402%	3	2,616	-88.543%
2025-11-17	21.1500	21.3000	20.9000	20.9000	+2.905%	6	2,617	-88.038%
2025-11-14	21.1300	21.1300	20.2500	20.3100	-6.535%	13	2,611	-87.691%
2025-11-13	21.1500	21.9900	21.1500	21.7300	+8.650%	138	2,608	-88.495%
2025-11-12	20.2600	20.2900	20.0000	20.0000	+0.251%	9	2,691	-87.500%
2025-11-11	19.6400	20.2400	19.6400	19.9500	+9.315%	90	2,671	-87.469%
2025-11-10	19.1400	19.1400	18.2500	18.2500	-14.520%	23	2,671	-86.301%
2025-11-07	21.8700	23.6500	21.3300	21.3500	+5.172%	61	2,691	-88.290%
2025-11-06	20.1000	20.7200	20.1000	20.3000	+16.399%	42	2,690	-87.685%
2025-11-05	17.4300	17.5500	17.4000	17.4400	-3.380%	5	2,673	-85.665%
2025-11-04	17.8800	18.0500	17.5500	18.0500	+10.061%	89	2,673	-86.150%
2025-11-03	15.9200	16.4000	15.4000	16.4000	-2.959%	46	2,686	-84.756%
2025-10-31	16.0900	16.9000	16.0900	16.9000	-2.874%	155	2,686	-85.207%
2025-10-30	17.0500	17.4000	17.0500	17.4000	+7.740%	6	2,658	-85.632%
2025-10-29	16.0000	16.3400	15.3200	16.1500	-10.773%	45	2,656	-84.520%
2025-10-28	18.1700	18.1700	18.1000	18.1000	-2.162%	2	2,627	-86.188%
2025-10-27	18.5000	18.5000	18.5000	18.5000	-5.612%	5	2,626	-86.486%
2025-10-24	20.1000	20.1000	19.6000	19.6000	-6.444%	48	2,626	-87.245%
2025-10-23	20.9500	20.9500	20.9500	20.9500	-4.425%	2	2,659	-88.067%
2025-10-22	21.3500	22.2700	21.3500	21.9200	+2.670%	22	2,660	-88.595%
2025-10-21	21.1700	21.3500	21.1700	21.3500	+2.792%	6	2,654	-88.290%
2025-10-20	20.7900	20.7900	20.7700	20.7700	-4.943%	2	2,654	-87.963%
2025-10-17	22.4800	22.5000	21.7500	21.8500	-2.237%	8	2,652	-88.558%
2025-10-16	22.3500	22.3500	22.3100	22.3500	-2.699%	5	2,653	-88.814%
2025-10-15	22.0400	23.8800	22.0400	22.9700	+3.702%	4	2,653	-89.116%
2025-10-14	23.0800	23.0800	21.5800	22.1500	+9.275%	12	2,651	-88.713%
2025-10-13	20.1500	20.2700	20.1500	20.2700	-8.529%	131	2,650	-87.667%
2025-10-10	19.7000	22.1600	19.7000	22.1600	+15.718%	150	2,593	-88.718%
2025-10-09	18.8600	19.2000	18.7900	19.1500	-2.890%	4	2,509	-86.945%
2025-10-08	19.2500	19.7200	19.1500	19.7200	-3.570%	23	2,508	-87.323%
2025-10-07	20.0500	20.8500	20.0500	20.4500	-1.683%	203	2,687	-87.775%
2025-10-06	20.7500	20.8000	20.7500	20.8000	+7.772%	37	2,687	-87.981%
2025-10-03	19.5000	19.5000	19.1500	19.3000	-1.631%	44	2,704	-87.047%
2025-10-02	19.3300	19.7400	19.1800	19.6200	-1.654%	74	2,745	-87.258%
2025-10-01	20.2200	20.6200	19.8500	19.9500	-0.250%	162	2,778	-87.469%
2025-09-30	20.5500	20.5500	19.7800	20.0000	-4.215%	161	2,687	-87.500%
2025-09-29	20.4000	20.9200	20.3200	20.8800	-3.779%	29	2,574	-88.027%
2025-09-25	23.3200	23.3200	21.7000	21.7000	-5.405%	4	2,553	-88.479%
2025-09-24	22.2700	22.9400	22.2700	22.9400	+3.147%	5	2,553	-89.102%
2025-09-23	20.8500	22.4700	20.8500	22.2400	+8.066%	18	2,554	-88.759%
2025-09-22	22.1500	22.1500	20.2000	20.5800	-5.855%	36	2,542	-87.852%
2025-09-18	22.1500	22.6200	21.8000	21.8600	-6.661%	30	2,542	-88.564%
2025-09-17	23.7000	24.3600	23.4200	23.4200	+4.274%	183	2,545	-89.325%
2025-09-16	21.8500	22.4600	21.8000	22.4600	+3.741%	102	2,421	-88.869%
2025-09-15	22.1000	22.1200	21.2700	21.6500	+1.643%	28	2,421	-88.453%
2025-09-12	21.6200	21.6200	21.2000	21.3000	-0.699%	483	2,426	-88.263%
2025-09-11	21.2600	21.6000	21.1500	21.4500	-3.465%	24	2,348	-88.345%
2025-09-10	21.8500	22.2200	21.0000	22.2200	-6.756%	64	2,360	-88.749%
2025-09-09	23.9100	23.9100	23.8300	23.8300	-0.293%	6	2,375	-89.509%
2025-09-08	23.9100	24.1100	23.8600	23.9000	-4.591%	19	2,373	-89.540%
2025-09-05	24.4000	25.7300	24.4000	25.0500	+6.823%	593	2,375	-90.020%
2025-09-04	23.5900	23.6600	23.4500	23.4500	-4.011%	18	1,869	-89.339%
2025-09-03	24.1000	24.4300	23.5000	24.4300	+0.950%	13	1,870	-89.767%
2025-09-02	25.2000	25.7700	24.2000	24.2000	+3.375%	52	1,866	-89.669%
2025-08-29	23.2000	23.4100	23.2000	23.4100	+9.188%	21	1,843	-89.321%
2025-08-28	22.0100	22.0100	21.1600	21.4400	-0.093%	123	1,843	-88.340%
2025-08-27	21.4700	21.4900	21.4500	21.4600	-1.740%	4	1,871	-88.350%
2025-08-25	22.4000	22.4000	21.8400	21.8400	-3.831%	2	1,868	-88.553%
2025-08-22	23.4000	23.4000	22.7100	22.7100	-4.620%	4	1,868	-88.992%
2025-08-21	23.4000	23.8100	23.4000	23.8100	-0.585%	4	1,868	-89.500%
2025-08-20	24.1000	24.6000	23.9500	23.9500	+2.570%	19	1,869	-89.562%
2025-08-19	22.5100	23.3500	22.4000	23.3500	+10.664%	23	1,853	-89.293%
2025-08-18	21.4500	21.4500	21.1000	21.1000	-4.525%	2	1,853	-88.152%
2025-08-15	22.1000	22.1000	22.1000	22.1000	+0.913%	5	1,853	-88.688%
2025-08-13	21.0000	22.0800	21.0000	21.9000	+4.286%	25	1,858	-88.584%
2025-08-12	21.1000	21.1000	20.9400	21.0000	-0.709%	5	1,836	-88.095%
2025-08-11	21.0000	21.1500	20.9500	21.1500	-0.471%	26	1,836	-88.180%
2025-08-08	21.6500	21.6500	21.2500	21.2500	-3.584%	12	1,838	-88.235%
2025-08-07	21.4000	22.4300	21.4000	22.0400	-2.478%	34	1,838	-88.657%
2025-08-06	22.6000	22.6000	22.6000	22.6000	+0.668%	1	1,840	-88.938%
2025-08-05	22.5600	22.5600	22.3600	22.4500	-9.256%	3	1,840	-88.864%
2025-08-01	24.1000	24.7400	23.9000	24.7400	+16.150%	24	1,840	-89.895%
2025-07-31	21.0000	21.4500	20.8500	21.3000	-2.204%	26	1,834	-88.263%
2025-07-30	21.7500	21.9000	21.7000	21.7800	-3.415%	44	1,824	-88.522%
2025-07-29	22.1500	22.6200	22.1500	22.5500	+1.944%	28	1,802	-88.914%
2025-07-28	22.4700	22.4700	22.0500	22.1200	-3.826%	32	1,827	-88.698%
2025-07-25	23.0500	23.0700	22.7500	23.0000	-1.919%	53	1,833	-89.130%
2025-07-24	23.9000	23.9000	23.4500	23.4500	-4.286%	22	1,807	-89.339%
2025-07-23	24.5000	24.5000	24.5000	24.5000	-5.733%	10	1,787	-89.796%
2025-07-22	25.6500	26.6700	25.6500	25.9900	+5.822%	16	1,787	-90.381%
2025-07-21	24.4000	24.5600	24.4000	24.5600	-0.968%	6	1,789	-89.821%
2025-07-18	24.8000	24.8000	24.6800	24.8000	+1.059%	17	1,789	-89.919%
2025-07-17	24.7500	24.7800	24.3900	24.5400	-3.386%	27	1,778	-89.813%
2025-07-16	25.4000	25.5000	25.4000	25.4000	-0.392%	23	1,772	-90.157%
2025-07-15	25.2500	25.7500	24.8000	25.5000	-7.273%	27	1,772	-90.196%
2025-07-14	27.5300	27.5400	27.5000	27.5000	+1.852%	25	1,775	-90.909%
2025-07-11	28.0500	28.0500	26.5400	27.0000	-3.640%	10	1,770	-90.741%
2025-07-10	28.1600	28.3200	28.0200	28.0200	-1.199%	25	1,774	-91.078%
2025-07-09	28.2000	28.5700	28.1500	28.3600	-4.992%	717	1,791	-91.185%
2025-07-08	29.8000	29.9000	29.8000	29.8500	-2.610%	307	1,143	-91.625%
2025-07-07	30.5000	30.7800	30.5000	30.6500	+2.921%	106	898	-91.843%
2025-07-03	30.6000	30.6000	29.7000	29.7800	-4.244%	51	813	-91.605%
2025-07-02	31.1100	31.1100	31.1000	31.1000	-1.924%	35	813	-91.961%
2025-06-30	31.7200	31.7200	31.7100	31.7100	-0.658%	10	815	-92.116%
2025-06-27	31.4000	31.9200	31.4000	31.9200	-0.993%	15	822	-92.168%
2025-06-26	32.3400	32.3400	32.2400	32.2400	-3.531%	3	817	-92.246%
2025-06-25	34.2000	34.2000	33.3500	33.4200	-6.908%	36	818	-92.519%
2025-06-24	35.9000	35.9000	35.9000	35.9000	-5.526%	3	792	-93.036%
2025-06-18	38.0000	38.0000	38.0000	38.0000	-1.809%	5	792	-93.421%
2025-06-17	38.4900	38.7000	38.4900	38.7000	+2.273%	11	792	-93.540%
2025-06-16	37.8400	37.8400	37.8400	37.8400	-2.222%	2	782	-93.393%
2025-06-12	38.7000	38.7000	38.7000	38.7000	-2.642%	20	780	-93.540%
2025-06-10	39.8000	40.0500	39.7000	39.7500	-1.070%	6	760	-93.711%
2025-06-09	40.1800	40.1800	40.1800	40.1800	-0.298%	3	759	-93.778%
2025-06-05	40.3000	40.3000	40.3000	40.3000	-3.008%	3	762	-93.797%
2025-05-29	41.0000	41.5500	41.0000	41.5500	-4.592%	27	759	-93.983%
2025-05-28	43.6000	43.6000	43.5500	43.5500	-7.281%	4	786	-94.259%
2025-05-13	46.9700	46.9700	46.9700	46.9700	-9.412%	50	782	-94.677%
2025-05-12	52.3400	52.3400	51.8500	51.8500	-9.147%	52	782	-95.178%
2025-05-02	57.3700	57.3700	57.0700	57.0700	-1.519%	200	780	-95.619%
2025-05-01	58.1900	58.3000	57.9500	57.9500	-5.772%	105	830	-95.686%
2025-04-11	61.7500	61.7500	61.5000	61.5000	-0.243%	18	925	-95.935%
2025-04-09	61.7500	61.7500	61.6500	61.6500	-5.892%	2	916	-95.945%
2025-04-08	65.0000	65.5100	64.9500	65.5100	-9.266%	4	916	-96.184%
2025-04-07	74.1500	74.1500	72.2000	72.2000	-0.892%	6	914	-96.537%
2025-04-04	72.8400	72.8500	72.8400	72.8500	+9.401%	6	908	-96.568%
2025-04-03	66.5900	66.5900	66.5900	66.5900	+42.226%	1	908	-96.246%
2025-02-20	46.8200	46.8200	46.8200	46.8200	-17.701%	10	908	-94.660%
2025-01-30	56.8800	56.8900	56.7000	56.8900	-3.527%	10	908	-95.606%
2025-01-28	59.1800	59.1800	58.9700	58.9700	-0.304%	150	898	-95.761%
2025-01-27	53.9500	59.2000	53.8700	59.1500	+32.179%	102	798	-95.773%
2025-01-24	44.6500	44.7500	44.6500	44.7500	+3.349%	100	797	-94.413%
2025-01-22	43.3000	43.3000	43.3000	43.3000	-10.352%	3	799	-94.226%
2025-01-16	47.6500	49.2500	47.6000	48.3000	+0.625%	14	796	-94.824%
2025-01-15	48.3000	48.3000	47.9000	48.0000	-5.938%	42	796	-94.792%
2025-01-14	51.0600	51.0600	51.0300	51.0300	+0.453%	40	807	-95.101%
2025-01-13	51.1700	51.2000	50.8000	50.8000	+3.105%	65	767	-95.079%
2025-01-10	49.2700	49.2700	49.2700	49.2700	+15.929%	30	702	-94.926%
2025-01-06	43.4000	43.4000	42.5000	42.5000	-6.491%	107	687	-94.118%
2025-01-03	45.4500	45.4500	45.4500	45.4500	-3.298%	40	690	-94.499%
2024-12-26	47.0200	47.0200	47.0000	47.0000	-9.021%	100	710	-94.681%
2024-12-16	51.6600	51.6600	51.6600	51.6600	+8.872%	18	592	-95.161%
2024-12-02	47.4500	47.4500	47.4500	47.4500	-4.141%	1	592	-94.731%
2024-11-25	49.5000	49.5000	49.5000	49.5000	+4.189%	1	591	-94.949%
2024-11-22	47.5100	47.5100	47.5100	47.5100	+0.338%	2	590	-94.738%
2024-11-20	47.3500	47.3500	47.3500	47.3500	-5.508%	2	589	-94.720%
2024-11-18	50.1200	50.1300	50.1100	50.1100	+2.516%	10	589	-95.011%
2024-11-15	48.8700	48.8800	48.8700	48.8800	+9.351%	4	600	-94.885%
2024-11-12	44.7500	44.7500	44.7000	44.7000	+0.224%	2	599	-94.407%
2024-11-08	44.8200	44.8200	44.6000	44.6000	-15.145%	24	599	-94.395%
2024-10-31	52.5600	52.5600	52.5600	52.5600	+7.134%	2	589	-95.244%
2024-10-21	49.0600	49.0600	49.0600	49.0600	-6.285%	20	587	-94.904%
2024-10-10	52.2500	52.4000	52.2500	52.3500	-1.690%	22	587	-95.224%
2024-10-08	53.2500	53.2500	53.2500	53.2500	-8.269%	1	568	-95.305%
2024-10-03	58.1200	58.1200	57.9400	58.0500	-2.731%	528	567	-95.693%
2024-09-27	59.6800	59.6800	59.6800	59.6800	+2.826%	4	39	-95.811%
2024-09-25	58.0000	58.0400	58.0000	58.0400	-7.653%	4	39	-95.693%
2024-09-12	62.8500	62.8500	62.8500	62.8500	-3.899%	2	39	-96.022%
2024-09-03	65.4000	65.4000	65.4000	65.4000	+12.914%	2	37	-96.177%
2024-08-27	58.0100	58.0100	57.9200	57.9200	-0.991%	2	35	-95.684%
2024-08-23	58.6000	58.6000	58.5000	58.5000	+0.515%	88	36	-95.726%
2024-07-22	58.2000	58.2000	58.2000	58.2000	-5.366%	1	14	-95.704%
2024-07-19	61.5000	61.5000	61.5000	61.5000	+15.602%	2	13	-95.935%
2024-07-09	52.0000	53.2000	52.0000	53.2000	-7.478%	4	15	-95.301%
2024-06-28	57.5000	57.5000	57.5000	57.5000	-5.194%	1	14	-95.652%
2024-06-24	61.4600	61.5700	60.1200	60.6500	+10.273%	22	13	-95.878%
2024-06-21	55.0000	55.0000	55.0000	55.0000	+2.746%	2	23	-95.455%
2024-06-14	53.5300	53.5300	53.5300	53.5300	-0.852%	6	23	-95.330%
2024-06-13	53.9900	53.9900	53.9900	53.9900	0.000%	3	20	-95.370%