Dark

NVDA20261218P170
NVDA Dec 18 2026 170.00 Put (NVDA261218P00170000)
option OPRA

EOD

Aug 14, 2026

3.02-4.127%(-0.13)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.0400	3.1500	3.0000	3.0200	-4.127%	254	17,970	0.000%
2026-08-13	3.3000	3.4000	3.1400	3.1500	-7.353%	6,241	17,969	-4.127%
2026-08-12	3.6800	3.6800	3.3000	3.4000	-13.924%	1,927	23,115	-11.176%
2026-08-11	3.9000	4.0800	3.8500	3.9500	-9.195%	1,308	23,161	-23.544%
2026-08-10	3.9000	4.4500	3.8200	4.3500	+13.874%	290	22,893	-30.575%
2026-08-07	4.3500	4.3500	3.8200	3.8200	-18.723%	115	22,900	-20.942%
2026-08-06	4.3600	4.7700	4.3200	4.7000	0.000%	473	22,935	-35.745%
2026-08-05	5.0000	5.0000	4.5000	4.7000	-17.108%	1,175	22,869	-35.745%
2026-08-04	5.9000	6.1000	5.6000	5.6700	-14.737%	3,062	22,864	-46.737%
2026-08-03	8.4300	8.4300	6.3500	6.6500	-12.500%	583	22,984	-54.586%
2026-07-31	8.3900	8.9500	7.5000	7.6000	-16.300%	112	23,029	-60.263%
2026-07-30	9.8200	9.9900	8.9600	9.0800	-13.934%	313	22,971	-66.740%
2026-07-29	9.4000	10.5500	9.2000	10.5500	+17.877%	5,336	22,822	-71.374%
2026-07-28	10.0000	10.0500	8.7600	8.9500	-3.556%	204	17,900	-66.257%
2026-07-27	7.8500	9.8500	7.8500	9.2800	+20.207%	113	17,872	-67.457%
2026-07-24	7.6000	7.7500	6.5000	7.7200	+2.252%	330	17,803	-60.881%
2026-07-23	7.1000	7.6300	7.0000	7.5500	+13.193%	70	17,774	-60.000%
2026-07-22	7.2700	7.2700	6.3000	6.6700	-9.252%	281	17,785	-54.723%
2026-07-21	7.6000	7.9500	7.3500	7.3500	-7.197%	90	17,720	-58.912%
2026-07-20	7.8000	8.0500	7.7500	7.9200	-8.756%	38	17,727	-61.869%
2026-07-17	8.8000	9.7500	8.1700	8.6800	+12.000%	130	17,726	-65.207%
2026-07-16	7.5000	8.0000	7.5000	7.7500	+12.319%	52	17,646	-61.032%
2026-07-15	6.9000	7.8000	6.9000	6.9000	-3.090%	381	17,617	-56.232%
2026-07-14	7.6000	8.2100	6.9000	7.1200	-15.540%	135	17,658	-57.584%
2026-07-13	7.3900	8.4500	7.3100	8.4300	+16.276%	81	17,734	-64.176%
2026-07-10	8.3500	8.3500	7.2500	7.2500	-16.185%	189	17,750	-58.345%
2026-07-09	8.7500	9.6000	8.5200	8.6500	-0.575%	196	17,829	-65.087%
2026-07-08	10.1500	10.1500	8.6000	8.7000	-13.690%	186	17,824	-65.287%
2026-07-07	9.9500	10.9800	9.4400	10.0800	+4.564%	278	17,904	-70.040%
2026-07-06	10.4400	10.4400	9.4000	9.6400	-7.308%	84	17,780	-68.672%
2026-07-02	9.2000	11.0000	9.2000	10.4000	+8.446%	124	17,766	-70.962%
2026-07-01	10.0500	10.5000	9.2000	9.5900	+7.753%	89	17,766	-68.509%
2026-06-30	9.8500	9.8500	8.9000	8.9000	-11.355%	120	17,750	-66.067%
2026-06-29	10.6700	11.4000	10.0400	10.0400	-2.049%	414	17,735	-69.920%
2026-06-26	11.3100	11.6300	10.0500	10.2500	-4.651%	289	17,675	-70.537%
2026-06-25	9.0500	11.1500	9.0500	10.7500	+6.859%	964	17,661	-71.907%
2026-06-24	9.4500	10.0600	9.0500	10.0600	+7.594%	94	17,060	-69.980%
2026-06-23	9.5000	9.9500	8.9100	9.3500	+15.432%	231	17,040	-67.701%
2026-06-22	7.9000	8.1000	7.5000	8.1000	+1.250%	190	17,008	-62.716%
2026-06-18	8.3200	8.3500	7.9400	8.0000	-12.568%	912	17,071	-62.250%
2026-06-17	8.3000	9.3100	8.2000	9.1500	+10.241%	1,411	17,071	-66.995%
2026-06-16	8.0500	8.3000	8.0000	8.3000	+5.732%	126	17,071	-63.614%
2026-06-15	8.3200	8.4500	7.8000	7.8500	-21.500%	76	16,979	-61.529%
2026-06-12	9.9800	10.4000	9.8000	10.0000	-1.865%	160	16,979	-69.800%
2026-06-11	10.6500	11.3900	10.1600	10.1900	-11.391%	266	16,979	-70.363%
2026-06-10	10.2000	11.6000	10.1500	11.5000	+15.000%	257	16,929	-73.739%
2026-06-09	9.2000	11.7800	9.2000	10.0000	+5.263%	117	16,833	-69.800%
2026-06-08	9.5500	10.0000	9.5000	9.5000	-8.654%	1,350	16,633	-68.211%
2026-06-05	8.5500	10.7000	8.5500	10.4000	+36.483%	866	16,391	-70.962%
2026-06-04	8.7400	9.1000	7.5300	7.6200	-11.908%	66	16,517	-60.367%
2026-06-03	7.9500	8.6500	7.9500	8.6500	+12.047%	1,725	16,520	-65.087%
2026-06-02	7.2000	7.7500	6.8100	7.7200	+4.324%	122	16,082	-60.881%
2026-06-01	8.2500	8.2500	7.3100	7.4000	-19.740%	167	16,030	-59.189%
2026-05-29	8.4500	9.3000	8.0900	9.2200	+8.471%	372	16,050	-67.245%
2026-05-28	8.6000	8.8500	8.3100	8.5000	-3.737%	435	16,254	-64.471%
2026-05-27	9.0000	9.6500	8.7700	8.8300	+0.113%	149	16,195	-65.798%
2026-05-26	8.5500	9.2000	8.3800	8.8200	+2.558%	102	16,171	-65.760%
2026-05-22	7.9500	8.7000	7.9500	8.6000	+6.173%	224	16,111	-64.884%
2026-05-21	7.7500	8.4000	7.6400	8.1000	+3.316%	66	16,159	-62.716%
2026-05-20	8.2600	8.2600	7.4800	7.8400	-6.667%	385	16,159	-61.480%
2026-05-19	8.5000	9.0000	8.1600	8.4000	-1.869%	375	16,339	-64.048%
2026-05-18	8.4000	9.1500	8.4000	8.5600	+0.469%	43	16,339	-64.720%
2026-05-15	8.0000	8.6000	8.0000	8.5200	+16.712%	104	16,339	-64.554%
2026-05-14	7.6600	7.7300	7.3000	7.3000	-10.976%	821	16,405	-58.630%
2026-05-13	8.1300	8.4600	7.9900	8.2000	-5.747%	506	16,855	-63.171%
2026-05-12	9.0000	9.4000	8.4700	8.7000	-1.136%	349	16,855	-65.287%
2026-05-11	9.5000	9.5000	8.5200	8.8000	-7.853%	107	16,855	-65.682%
2026-05-08	9.6500	9.6500	9.3500	9.5500	-5.446%	118	16,998	-68.377%
2026-05-07	10.6500	11.0000	9.9700	10.1000	-6.912%	123	16,986	-70.099%
2026-05-06	11.7500	12.0900	10.7500	10.8500	-15.168%	179	17,047	-72.166%
2026-05-05	12.2000	12.7900	11.8500	12.7900	+5.008%	972	17,049	-76.388%
2026-05-04	12.5900	13.4300	12.1800	12.1800	-4.321%	342	16,267	-75.205%
2026-05-01	12.3100	13.1500	12.3100	12.7300	-0.934%	103	16,136	-76.277%
2026-04-30	11.1000	12.9400	11.1000	12.8500	+19.535%	552	16,136	-76.498%
2026-04-29	10.2700	11.0300	10.2500	10.7500	+5.911%	56	15,908	-71.907%
2026-04-28	10.9000	11.2000	10.1500	10.1500	+4.964%	620	15,911	-70.246%
2026-04-27	10.4500	10.9500	9.6500	9.6700	-12.091%	735	15,890	-68.769%
2026-04-24	12.0000	12.0000	10.8500	11.0000	-12.211%	770	16,296	-72.545%
2026-04-23	12.0000	13.0500	11.6000	12.5300	+4.854%	116	16,454	-75.898%
2026-04-22	12.2200	12.2500	11.8500	11.9500	-4.016%	90	16,413	-74.728%
2026-04-21	12.0000	12.5500	11.9500	12.4500	+3.148%	323	16,377	-75.743%
2026-04-20	12.1500	12.7500	12.0700	12.0700	+0.583%	187	16,375	-74.979%
2026-04-17	12.3500	12.5000	12.0000	12.0000	-6.687%	272	16,425	-74.833%
2026-04-16	12.9500	13.3800	12.6300	12.8600	+0.469%	157	16,512	-76.516%
2026-04-15	13.0000	13.0500	12.3000	12.8000	-2.290%	217	16,452	-76.406%
2026-04-14	14.2100	14.5000	13.1000	13.1000	-12.257%	353	16,552	-76.947%
2026-04-13	16.0500	16.0500	14.9300	14.9300	-2.863%	456	16,513	-79.772%
2026-04-10	16.0000	16.0000	14.9000	15.3700	-5.706%	579	16,615	-80.351%
2026-04-09	17.0000	17.2500	16.3000	16.3000	-5.998%	264	16,295	-81.472%
2026-04-08	16.5500	17.7500	16.3900	17.3400	-12.645%	180	16,261	-82.584%
2026-04-07	19.7700	20.6000	19.7700	19.8500	+2.320%	249	16,299	-84.786%
2026-04-06	19.5500	19.8000	19.2500	19.4000	-1.172%	95	16,146	-84.433%
2026-04-02	21.6500	21.7200	19.6000	19.6300	-2.822%	84	16,090	-84.615%
2026-04-01	19.9000	20.4000	19.3600	20.2000	-2.415%	395	16,090	-85.050%
2026-03-31	22.9000	22.9500	20.7000	20.7000	-17.365%	683	15,890	-85.411%
2026-03-30	23.5500	25.0500	23.5500	25.0500	+2.245%	492	15,971	-87.944%
2026-03-27	23.2800	24.5000	22.9700	24.5000	+8.647%	364	15,893	-87.673%
2026-03-26	20.7000	22.5500	20.5000	22.5500	+14.467%	657	15,732	-86.608%
2026-03-25	20.1000	20.1000	18.6400	19.7000	-5.516%	113	15,676	-84.670%
2026-03-24	20.9000	21.3600	20.5500	20.8500	+1.460%	263	15,641	-85.516%
2026-03-23	20.6100	21.0500	20.0000	20.5500	-9.868%	139	15,415	-85.304%
2026-03-20	21.1000	23.1500	21.1000	22.8000	+10.626%	280	15,366	-86.754%
2026-03-19	21.5000	21.5000	20.4000	20.6100	+3.360%	40	15,337	-85.347%
2026-03-18	19.4500	19.9400	19.1500	19.9400	+2.519%	104	15,376	-84.855%
2026-03-17	19.2200	19.6400	19.0700	19.4500	-0.512%	119	15,333	-84.473%
2026-03-16	20.0000	20.0000	18.5000	19.5500	-7.434%	255	15,336	-84.552%
2026-03-13	20.5400	21.1200	20.3700	21.1200	+3.784%	5	15,166	-85.701%
2026-03-12	19.9200	20.6700	19.7700	20.3500	+4.413%	114	15,166	-85.160%
2026-03-11	19.2000	19.4900	18.9300	19.4900	-1.066%	57	15,155	-84.505%
2026-03-10	20.0000	20.2600	18.9500	19.7000	-2.282%	189	15,147	-84.670%
2026-03-09	23.5700	23.8300	20.1600	20.1600	-13.103%	363	15,104	-85.020%
2026-03-06	21.8000	23.5600	21.0000	23.2000	+6.667%	372	15,203	-86.983%
2026-03-05	21.3500	22.5000	20.6800	21.7500	+4.920%	355	15,195	-86.115%
2026-03-04	21.0700	21.0700	20.2700	20.7300	-4.382%	117	14,984	-85.432%
2026-03-03	22.5000	23.1600	21.4700	21.6800	+4.231%	42	14,944	-86.070%
2026-03-02	23.6900	23.6900	20.7300	20.8000	-11.376%	319	14,934	-85.481%
2026-02-27	22.0000	23.4700	21.5500	23.4700	+13.327%	803	14,835	-87.133%
2026-02-26	17.9500	20.8500	17.9500	20.7100	+18.343%	450	14,703	-85.418%
2026-02-25	18.3600	18.3600	17.3200	17.5000	-6.617%	652	14,437	-82.743%
2026-02-24	19.7200	20.5000	18.7400	18.7400	-5.354%	330	14,437	-83.885%
2026-02-23	19.0000	20.2000	19.0000	19.8000	-1.493%	144	14,433	-84.747%
2026-02-20	20.4000	20.6500	19.5500	20.1000	-1.951%	2,519	14,465	-84.975%
2026-02-19	20.6500	21.2000	20.4500	20.5000	+0.147%	380	12,687	-85.268%
2026-02-18	20.0000	20.4700	19.5500	20.4700	-1.964%	35	12,421	-85.247%
2026-02-17	23.2600	23.5000	20.7700	20.8800	-6.786%	90	12,423	-85.536%
2026-02-13	21.5500	22.6000	21.2600	22.4000	+9.535%	85	12,455	-86.518%
2026-02-12	20.0000	21.0500	19.9900	20.4500	+3.807%	77	12,455	-85.232%
2026-02-11	19.0000	20.1300	19.0000	19.7000	-1.500%	84	12,465	-84.670%
2026-02-10	20.3500	20.4700	19.8700	20.0000	-0.990%	72	12,496	-84.900%
2026-02-09	21.3800	21.3800	19.4000	20.2000	-6.481%	156	12,466	-85.050%
2026-02-06	24.0500	24.0500	21.2500	21.6000	-18.460%	74	12,409	-86.019%
2026-02-05	24.4200	26.4900	24.3300	26.4900	+5.960%	186	12,410	-88.599%
2026-02-04	23.8500	26.0000	23.3000	25.0000	+9.170%	181	12,435	-87.920%
2026-02-03	21.5800	24.4200	21.5200	22.9000	+7.765%	475	12,396	-86.812%
2026-02-02	20.5700	21.2500	19.6500	21.2500	+5.198%	340	12,376	-85.788%
2026-01-30	19.3500	20.2000	19.1600	20.2000	+3.114%	118	12,313	-85.050%
2026-01-29	19.7500	21.1400	19.5900	19.5900	+0.927%	334	12,259	-84.584%
2026-01-28	19.1800	19.5000	19.1500	19.4100	-2.217%	35	12,585	-84.441%
2026-01-27	20.3900	20.6600	19.5800	19.8500	-3.874%	355	12,586	-84.786%
2026-01-26	20.2000	20.7000	20.2000	20.6500	+0.536%	310	12,623	-85.375%
2026-01-23	20.2300	20.5600	20.2000	20.5400	-2.884%	35	12,622	-85.297%
2026-01-22	20.5000	21.4000	20.5000	21.1500	-0.704%	655	12,631	-85.721%
2026-01-21	22.9000	23.3400	20.9600	21.3000	-10.089%	39	12,878	-85.822%
2026-01-20	22.7000	23.6900	22.4000	23.6900	+15.844%	454	12,877	-87.252%
2026-01-16	19.8700	20.5200	19.5500	20.4500	-1.208%	276	12,276	-85.232%
2026-01-15	20.2500	20.7000	19.8900	20.7000	-3.721%	575	12,276	-85.411%
2026-01-14	21.3000	22.4000	21.3000	21.5000	+2.871%	72	12,201	-85.953%
2026-01-13	20.8200	21.1000	20.5000	20.9000	+0.192%	15	12,185	-85.550%
2026-01-12	21.5000	21.5000	20.3100	20.8600	-1.371%	32	12,188	-85.523%
2026-01-09	21.5800	21.9000	20.9000	21.1500	-2.535%	1,382	12,201	-85.721%
2026-01-08	21.7000	22.0500	21.0900	21.7000	+6.477%	936	12,185	-86.083%
2026-01-07	20.7400	20.8500	20.0000	20.3800	-3.367%	130	12,076	-85.182%
2026-01-06	20.1100	21.0900	20.1100	21.0900	-1.907%	13	12,102	-85.680%
2026-01-05	19.8000	21.8400	19.8000	21.5000	+2.871%	29	12,102	-85.953%
2026-01-02	20.4000	21.3600	20.0000	20.9000	-2.791%	35	12,099	-85.550%
2025-12-31	20.4500	21.5000	20.4000	21.5000	+2.527%	11	12,101	-85.953%
2025-12-30	21.0000	21.2000	20.9700	20.9700	-0.190%	4	12,101	-85.598%
2025-12-29	21.6000	21.8500	21.0100	21.0100	+3.958%	203	11,926	-85.626%
2025-12-26	20.3800	20.3800	19.8000	20.2100	-2.696%	234	12,102	-85.057%
2025-12-24	20.7500	21.1600	20.7500	20.7700	+0.825%	10	12,218	-85.460%
2025-12-23	21.8200	21.8200	20.6000	20.6000	-6.534%	479	12,218	-85.340%
2025-12-22	22.2700	22.2700	21.9500	22.0400	-3.965%	27	12,553	-86.298%
2025-12-19	23.8600	23.8600	22.8000	22.9500	-9.037%	104	12,552	-86.841%
2025-12-18	25.2900	26.0500	24.6500	25.2300	-5.008%	53	12,569	-88.030%
2025-12-17	25.7000	27.1000	25.4000	26.5600	+8.143%	625	12,538	-88.630%
2025-12-16	25.0000	25.3100	24.5600	24.5600	-1.365%	593	12,345	-87.704%
2025-12-15	24.6000	25.0500	24.3000	24.9000	-2.924%	11	12,162	-87.871%
2025-12-12	23.4800	25.8500	23.4800	25.6500	+6.742%	90	12,161	-88.226%
2025-12-11	24.2500	25.7400	23.9000	24.0300	+3.667%	181	12,105	-87.432%
2025-12-10	23.4100	23.9200	23.1700	23.1800	-0.301%	238	11,909	-86.972%
2025-12-09	23.2000	23.2500	23.0000	23.2500	-0.428%	18	11,947	-87.011%
2025-12-08	23.3000	23.3900	22.6000	23.3500	-2.301%	25	11,944	-87.066%
2025-12-05	23.7000	23.9500	23.4800	23.9000	+0.420%	24	11,932	-87.364%
2025-12-04	23.6500	24.5000	23.4500	23.8000	-2.857%	1,130	11,913	-87.311%
2025-12-03	24.6800	24.6800	24.0000	24.5000	+1.660%	58	11,928	-87.673%
2025-12-02	23.0000	24.4000	22.6300	24.1000	-2.231%	1,726	11,903	-87.469%
2025-12-01	25.4000	25.4000	24.4000	24.6500	-3.560%	22	12,130	-87.748%
2025-11-28	24.8500	25.5600	24.8500	25.5600	+4.241%	1,588	12,150	-88.185%
2025-11-26	24.3500	25.2000	24.2500	24.5200	-6.662%	3,879	12,121	-87.684%
2025-11-25	26.5700	29.1500	26.2700	26.2700	+8.196%	3,210	12,121	-88.504%
2025-11-24	26.0000	26.3000	24.2500	24.2800	-6.615%	43	11,388	-87.562%
2025-11-21	26.0500	28.8500	24.2100	26.0000	-0.077%	211	11,401	-88.385%
2025-11-20	20.1700	26.0200	20.1700	26.0200	+10.912%	251	11,335	-88.394%
2025-11-19	24.4500	24.7000	22.7100	23.4600	-3.655%	62	11,127	-87.127%
2025-11-18	24.6700	25.5000	24.0500	24.3500	+3.617%	3,593	11,120	-87.598%
2025-11-17	23.6400	23.9000	22.9000	23.5000	+5.145%	1,201	9,431	-87.149%
2025-11-14	24.8400	25.3000	22.3000	22.3500	-6.485%	35	9,293	-86.488%
2025-11-13	22.4600	24.0000	22.4600	23.9000	+9.432%	159	9,295	-87.364%
2025-11-12	22.3200	22.4000	21.8000	21.8400	+1.629%	507	8,746	-86.172%
2025-11-11	22.0000	22.1100	21.4500	21.4900	+7.611%	53	8,742	-85.947%
2025-11-10	21.1100	21.3500	19.9700	19.9700	-15.560%	25	8,728	-84.877%
2025-11-07	24.0000	26.1500	23.6500	23.6500	+2.292%	1,228	8,721	-87.230%
2025-11-06	20.7000	23.1200	20.7000	23.1200	+18.747%	1,805	8,091	-86.938%
2025-11-05	20.1500	20.1500	19.2500	19.4700	-3.279%	76	7,640	-84.489%
2025-11-04	19.5000	20.1300	19.1900	20.1300	+13.729%	93	7,643	-84.998%
2025-11-03	17.5000	17.9300	17.4500	17.7000	-6.300%	137	7,515	-82.938%
2025-10-31	18.3300	19.1000	18.0000	18.8900	-1.358%	52	7,515	-84.013%
2025-10-30	18.3700	19.1500	18.3700	19.1500	+6.983%	955	7,519	-84.230%
2025-10-29	17.1000	18.2000	16.7200	17.9000	-4.533%	444	6,679	-83.128%
2025-10-28	19.9400	20.6200	18.6000	18.7500	-9.595%	273	6,582	-83.893%
2025-10-27	20.9400	20.9400	20.3000	20.7400	-4.203%	216	6,622	-85.439%
2025-10-24	22.5000	22.5000	21.6500	21.6500	-6.520%	40	6,622	-86.051%
2025-10-23	23.1600	23.1600	23.1600	23.1600	-3.096%	20	6,625	-86.960%
2025-10-22	23.2700	24.6600	23.2600	23.9000	+2.137%	69	6,605	-87.364%
2025-10-21	24.1500	24.1500	23.3700	23.4000	+0.429%	31	6,602	-87.094%
2025-10-20	22.9300	23.3000	22.9300	23.3000	-2.101%	6	6,580	-87.039%
2025-10-17	23.9000	23.9000	23.8000	23.8000	-3.838%	30	6,580	-87.311%
2025-10-16	24.6000	25.4500	24.4500	24.7500	-1.980%	14	6,551	-87.798%
2025-10-15	26.0000	26.3000	25.2500	25.2500	+5.121%	9	6,553	-88.040%
2025-10-14	25.4600	25.4600	23.8800	24.0200	+7.713%	43	6,552	-87.427%
2025-10-13	22.5400	22.5500	22.2400	22.3000	-8.003%	7	6,568	-86.457%
2025-10-10	20.9100	24.2400	20.5600	24.2400	+14.991%	126	6,569	-87.541%
2025-10-09	20.6000	21.2600	20.5800	21.0800	-3.391%	122	6,566	-85.674%
2025-10-08	21.8700	21.8700	21.1300	21.8200	-3.451%	358	6,562	-86.159%
2025-10-07	21.8500	22.9500	21.8500	22.6000	-0.747%	407	6,400	-86.637%
2025-10-06	22.8300	22.8300	22.3800	22.7700	+4.883%	1,016	6,400	-86.737%
2025-10-03	21.3300	22.4900	21.3000	21.7100	+0.742%	70	5,494	-86.089%
2025-10-02	21.4200	21.9000	21.2000	21.5500	-2.709%	478	5,483	-85.986%
2025-10-01	22.8000	22.8000	22.0000	22.1500	+0.454%	53	5,496	-86.366%
2025-09-30	22.8400	22.8400	21.9300	22.0500	-4.545%	153	5,495	-86.304%
2025-09-29	22.4700	23.2700	22.3500	23.1000	-5.714%	140	5,492	-86.926%
2025-09-26	25.1400	25.1400	24.5000	24.5000	+1.575%	133	5,491	-87.673%
2025-09-25	26.1000	26.1000	24.1200	24.1200	-4.286%	53	5,464	-87.479%
2025-09-24	24.2000	25.2600	24.1500	25.2000	+4.132%	8	5,463	-88.016%
2025-09-23	23.2900	24.2500	23.2900	24.2000	+6.327%	24	5,460	-87.521%
2025-09-22	24.3000	24.3000	22.4200	22.7600	-6.721%	317	5,454	-86.731%
2025-09-19	23.6500	24.4000	23.6500	24.4000	+0.743%	12	5,469	-87.623%
2025-09-18	24.9100	25.0000	24.2200	24.2200	-7.274%	27	5,469	-87.531%
2025-09-17	26.1600	27.0000	26.0000	26.1200	+8.833%	48	5,457	-88.438%
2025-09-16	24.0000	24.0000	24.0000	24.0000	+1.266%	2	5,451	-87.417%
2025-09-15	24.0500	24.3700	23.6500	23.7000	+0.211%	12	5,451	-87.257%
2025-09-12	23.4600	23.6500	23.4600	23.6500	-0.839%	14	5,451	-87.230%
2025-09-11	23.4000	23.9200	23.3500	23.8500	-0.209%	24	5,473	-87.338%
2025-09-10	24.1000	24.2000	23.4500	23.9000	-10.821%	27	5,474	-87.364%
2025-09-09	26.8000	26.8000	26.8000	26.8000	+1.708%	1	5,472	-88.731%
2025-09-08	26.6700	26.6700	26.3500	26.3500	-7.218%	101	5,472	-88.539%
2025-09-05	26.8500	28.7500	26.8500	28.4000	+9.441%	62	5,457	-89.366%
2025-09-04	25.9500	26.1500	25.9400	25.9500	-2.809%	20	5,450	-88.362%
2025-09-03	26.2000	26.8900	26.0000	26.7000	+0.075%	41	5,452	-88.689%
2025-09-02	26.8000	27.6300	26.6300	26.6800	+4.300%	14	5,437	-88.681%
2025-08-29	24.8000	25.9600	24.8000	25.5800	+9.316%	17	5,451	-88.194%
2025-08-28	23.0400	24.5000	23.0400	23.4000	-0.931%	225	5,451	-87.094%
2025-08-27	24.2400	24.4500	23.5500	23.6200	-0.964%	35	5,350	-87.214%
2025-08-26	24.7500	24.7500	23.8500	23.8500	-0.209%	20	5,347	-87.338%
2025-08-25	25.4500	25.4500	23.9000	23.9000	-4.781%	3	5,349	-87.364%
2025-08-22	26.8500	26.8500	25.1000	25.1000	-4.563%	14	5,347	-87.968%
2025-08-21	25.5000	26.3000	25.5000	26.3000	0.000%	13	5,347	-88.517%
2025-08-20	27.7000	28.2200	26.3000	26.3000	+2.534%	9	5,347	-88.517%
2025-08-19	23.9500	25.6900	23.9500	25.6500	+8.091%	164	5,350	-88.226%
2025-08-18	23.2900	23.7300	23.2900	23.7300	+0.764%	41	5,302	-87.273%
2025-08-14	23.2000	23.7600	23.1200	23.5500	-1.299%	14	5,328	-87.176%
2025-08-13	23.1700	24.1500	23.0300	23.8600	+3.739%	87	5,328	-87.343%
2025-08-12	23.7000	24.1200	23.0000	23.0000	-2.377%	29	5,263	-86.870%
2025-08-11	23.8500	23.8500	23.0200	23.5600	+1.116%	40	5,264	-87.182%
2025-08-08	23.9500	23.9500	23.3000	23.3000	-4.430%	3,006	5,253	-87.039%
2025-08-07	23.1600	24.6000	22.8100	24.3800	-1.216%	92	5,254	-87.613%
2025-08-06	25.2000	25.2000	24.6800	24.6800	-0.444%	5	5,218	-87.763%
2025-08-05	24.4700	25.3500	24.0900	24.7900	+1.598%	23	5,219	-87.818%
2025-08-04	24.7500	24.8500	24.3700	24.4000	-8.029%	30	5,216	-87.623%
2025-08-01	27.2000	27.3500	25.9700	26.5300	+7.192%	23	5,205	-88.617%
2025-07-31	22.5000	24.7500	22.5000	24.7500	+2.782%	34	5,211	-87.798%
2025-07-30	23.9000	24.3600	23.8000	24.0800	-3.487%	33	5,201	-87.458%
2025-07-29	23.4900	24.9900	23.4900	24.9500	+3.227%	23	5,187	-87.896%
2025-07-28	25.0000	25.0000	24.1700	24.1700	-4.843%	36	5,181	-87.505%
2025-07-25	25.8800	25.8800	25.2000	25.4000	-0.975%	129	5,186	-88.110%
2025-07-24	26.2700	26.6500	25.6500	25.6500	-6.455%	129	5,243	-88.226%
2025-07-23	27.4500	27.8000	27.4200	27.4200	-2.800%	13	5,123	-88.986%
2025-07-22	28.0000	29.6000	28.0000	28.2100	+4.366%	14	5,122	-89.295%
2025-07-21	27.2500	27.2500	26.6500	27.0300	-0.662%	35	5,121	-88.827%
2025-07-18	26.6300	27.2500	26.6300	27.2100	+1.379%	227	5,135	-88.901%
2025-07-17	27.6000	27.6000	26.7100	26.8400	-3.557%	90	4,936	-88.748%
2025-07-16	27.8500	28.5800	27.8000	27.8300	-0.465%	1,044	4,919	-89.148%
2025-07-15	27.8000	28.3200	27.1000	27.9600	-7.079%	2,397	4,941	-89.199%
2025-07-14	30.6500	31.3000	30.0900	30.0900	-0.100%	15	3,842	-89.963%
2025-07-11	29.3000	30.1200	29.3000	30.1200	-1.633%	739	3,837	-89.973%
2025-07-10	31.1500	31.1500	30.5000	30.6200	-1.385%	47	3,257	-90.137%
2025-07-09	31.2000	31.2000	31.0300	31.0500	-4.725%	7	3,240	-90.274%
2025-07-03	32.5900	32.5900	32.5900	32.5900	-9.873%	1	3,237	-90.733%
2025-07-01	35.7000	36.1600	35.7000	36.1600	+5.269%	3	3,269	-91.648%
2025-06-30	34.5400	34.5400	34.3500	34.3500	-0.145%	11	3,266	-91.208%
2025-06-27	35.0000	35.0000	34.4000	34.4000	-3.316%	6	3,263	-91.221%
2025-06-26	35.9700	36.0000	35.2300	35.5800	-1.713%	114	3,261	-91.512%
2025-06-25	37.0100	37.0100	36.1500	36.2000	-6.339%	99	3,260	-91.657%
2025-06-24	39.6400	39.6400	38.6500	38.6500	-5.270%	42	3,233	-92.186%
2025-06-23	40.8000	40.8000	40.8000	40.8000	-0.561%	76	3,271	-92.598%
2025-06-16	41.0300	41.0300	41.0300	41.0300	-2.426%	40	3,268	-92.640%
2025-06-12	42.0500	42.0500	42.0500	42.0500	-0.119%	2	3,244	-92.818%
2025-06-11	42.1000	42.1000	42.1000	42.1000	-1.266%	2	3,246	-92.827%
2025-06-10	43.3000	43.3200	42.6400	42.6400	-2.045%	82	3,244	-92.917%
2025-06-06	43.5600	43.5600	43.5300	43.5300	-5.983%	6	3,311	-93.062%
2025-06-02	46.0900	46.3100	45.9800	46.3000	+3.026%	13	3,311	-93.477%
2025-05-29	44.9500	44.9600	44.9400	44.9400	-8.659%	80	3,311	-93.280%
2025-05-20	49.2000	49.2000	49.2000	49.2000	+1.948%	5	3,244	-93.862%
2025-05-16	48.2600	48.2600	48.2600	48.2600	-0.248%	2	3,239	-93.742%
2025-05-15	47.4900	48.3800	47.4900	48.3800	-0.718%	20	3,240	-93.758%
2025-05-14	49.3300	49.3300	48.7300	48.7300	-5.927%	11	3,234	-93.803%
2025-05-13	51.8000	51.8000	51.8000	51.8000	-16.854%	38	3,234	-94.170%
2025-05-07	62.3000	62.3000	62.3000	62.3000	-9.316%	4	3,272	-95.152%
2025-04-24	68.7000	68.7000	68.7000	68.7000	+8.274%	1	3,272	-95.604%
2025-04-14	63.4500	63.4500	63.4500	63.4500	-2.982%	1	3,271	-95.240%
2025-04-11	65.6500	66.2000	64.9500	65.4000	-16.688%	136	3,271	-95.382%
2025-04-07	77.8500	80.0000	77.8500	78.5000	+13.489%	31	3,271	-96.153%
2025-03-10	69.1600	69.1700	69.1600	69.1700	+10.832%	10	3,281	-95.634%
2025-03-05	62.4100	62.4100	62.4100	62.4100	-6.446%	1	3,286	-95.161%
2025-03-04	66.8400	66.8400	66.7100	66.7100	+0.770%	4	3,286	-95.473%
2025-03-03	61.5800	66.2000	61.5800	66.2000	+12.700%	40	3,288	-95.438%
2025-02-28	59.4200	59.4200	58.6500	58.7400	+7.978%	216	3,310	-94.859%
2025-02-26	54.4000	54.4000	54.4000	54.4000	+1.285%	3	3,263	-94.449%
2025-02-24	53.7100	53.7100	53.7100	53.7100	+2.834%	4	3,266	-94.377%
2025-02-14	52.2300	52.2300	52.2300	52.2300	-7.311%	10	3,266	-94.218%
2025-02-07	56.3500	56.3500	56.3500	56.3500	-5.007%	4	3,266	-94.641%
2025-01-31	59.3200	59.3200	59.3200	59.3200	-5.856%	60	3,264	-94.909%
2025-01-30	63.0100	63.0100	63.0100	63.0100	+10.836%	30	3,264	-95.207%
2025-01-28	56.8700	56.8700	56.8500	56.8500	-9.229%	2	3,264	-94.688%
2025-01-27	57.8000	62.6300	57.8000	62.6300	+34.399%	2	3,264	-95.178%
2025-01-22	46.6000	46.6000	46.6000	46.6000	-4.606%	16	3,264	-93.519%
2025-01-21	48.6500	48.8500	48.6000	48.8500	-5.421%	62	3,280	-93.818%
2025-01-15	51.7000	51.7000	51.6500	51.6500	-5.055%	40	3,294	-94.153%
2025-01-13	54.4000	54.4000	54.4000	54.4000	+10.457%	10	3,254	-94.449%
2025-01-07	49.2500	49.2500	49.2500	49.2500	+8.242%	1	3,244	-93.868%
2025-01-06	45.6600	45.6600	45.5000	45.5000	-6.475%	695	2,941	-93.363%
2025-01-03	48.7500	48.7500	48.6500	48.6500	-9.065%	154	2,941	-93.792%
2024-12-27	53.5000	53.5000	53.5000	53.5000	+6.151%	2	2,965	-94.355%
2024-12-26	50.4000	50.4000	50.4000	50.4000	-3.263%	75	2,966	-94.008%
2024-12-23	52.9500	52.9500	52.1000	52.1000	-3.286%	2	2,911	-94.203%
2024-12-20	53.4900	53.8700	53.4900	53.8700	+0.560%	12	2,913	-94.394%
2024-12-13	53.6200	53.6200	53.5200	53.5700	+2.861%	202	2,913	-94.363%
2024-12-09	52.0800	52.0800	52.0800	52.0800	+8.727%	20	2,885	-94.201%
2024-12-05	48.6000	48.6000	47.9000	47.9000	-2.800%	2	2,885	-93.695%
2024-12-04	49.2800	49.2800	49.2800	49.2800	-8.994%	10	2,886	-93.872%
2024-11-27	53.9600	54.1500	53.9600	54.1500	+3.123%	15	2,871	-94.423%
2024-11-26	52.5500	52.5800	52.4500	52.5100	-0.549%	51	2,871	-94.249%
2024-11-25	52.9000	52.9000	52.4300	52.8000	+2.764%	13	2,830	-94.280%
2024-11-22	51.3800	51.3800	51.3800	51.3800	+5.222%	6	2,817	-94.122%
2024-11-21	48.8500	48.8500	48.8000	48.8300	+2.048%	3	2,816	-93.815%
2024-11-14	48.5000	48.5000	47.8500	47.8500	-2.147%	11	2,816	-93.689%
2024-11-11	48.9000	48.9000	48.9000	48.9000	+2.003%	1	2,826	-93.824%
2024-11-08	47.2800	47.9400	47.2800	47.9400	-0.063%	6	2,826	-93.700%
2024-11-07	47.9700	47.9700	47.9700	47.9700	-12.702%	5	2,824	-93.704%
2024-11-01	54.9500	54.9500	54.9500	54.9500	-6.229%	10	2,824	-94.504%
2024-10-07	59.4400	59.4400	58.6000	58.6000	-5.055%	2	2,819	-94.846%
2024-10-03	61.8400	61.8400	61.6400	61.7200	+0.521%	264	2,819	-95.107%
2024-09-25	61.4000	61.4000	61.4000	61.4000	-2.540%	10	2,555	-95.081%
2024-09-24	65.0000	65.0000	63.0000	63.0000	-3.581%	15	2,565	-95.206%
2024-09-23	65.9500	65.9500	65.3400	65.3400	-0.774%	9	2,580	-95.378%
2024-09-20	65.2000	65.8500	64.8500	65.8500	-0.724%	68	2,586	-95.414%
2024-09-13	66.3300	66.3300	66.3300	66.3300	-7.708%	28	2,620	-95.447%
2024-09-10	71.9000	71.9000	71.8000	71.8700	-1.615%	5	2,620	-95.798%
2024-09-04	73.0500	73.0500	73.0500	73.0500	+4.897%	2	2,620	-95.866%
2024-09-03	69.1500	69.6700	69.1500	69.6400	+9.756%	5	2,620	-95.663%
2024-08-29	63.4500	63.4500	63.4500	63.4500	+0.794%	1	2,617	-95.240%
2024-08-28	61.9000	62.9500	61.9000	62.9500	+2.275%	287	2,618	-95.203%
2024-08-27	61.6000	62.1000	61.5500	61.5500	-2.456%	24	2,617	-95.093%
2024-08-26	60.8000	63.1000	60.8000	63.1000	+2.269%	2,004	2,620	-95.214%
2024-08-23	61.7500	61.9000	61.7000	61.7000	-0.404%	24	762	-95.105%
2024-08-20	62.1000	62.2000	61.9500	61.9500	+1.225%	11	762	-95.125%
2024-08-19	61.2000	61.2000	61.2000	61.2000	-10.657%	2	773	-95.065%
2024-08-13	68.5000	68.5000	68.5000	68.5000	-2.213%	10	771	-95.591%
2024-08-12	69.8600	70.2600	69.8600	70.0500	+4.319%	10	781	-95.689%
2024-07-31	67.5000	67.5000	67.1500	67.1500	-6.736%	152	771	-95.503%
2024-07-30	72.0000	72.0000	72.0000	72.0000	+24.632%	141	921	-95.806%
2024-07-12	57.4000	57.9700	56.8500	57.7700	-4.512%	292	1,062	-94.772%
2024-06-27	60.5000	60.5000	60.5000	60.5000	-2.889%	1	775	-95.008%
2024-06-25	62.3000	62.3000	62.3000	62.3000	-3.261%	42	775	-95.152%
2024-06-24	64.0000	66.0100	63.8800	64.4000	+5.091%	397	733	-95.311%
2024-06-21	61.2800	61.4900	61.2800	61.2800	+15.514%	3	586	-95.072%
2024-06-20	53.0500	53.0500	53.0500	53.0500	-4.449%	4	585	-94.307%
2024-06-18	55.8700	56.0000	55.2000	55.5200	-3.275%	227	455	-94.561%
2024-06-17	57.3900	57.8700	57.0300	57.4000	+0.702%	33	455	-94.739%
2024-06-14	57.6000	57.6000	56.5000	57.0000	-1.265%	352	457	-94.702%