Dark

NVDA20261218P175
NVDA Dec 18 2026 175.00 Put (NVDA261218P00175000)
option OPRA

EOD

Sep 30, 2026

1.50-3.846%(-0.06)2,398

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4600	1.5000	1.4100	1.5000	-3.846%	2,398	13,621	0.000%
2026-09-29	1.4200	1.5800	1.4200	1.5600	-0.637%	98	13,600	-3.846%
2026-09-28	1.5500	1.5900	1.4200	1.5700	-14.674%	78	13,559	-4.459%
2026-09-25	1.8600	1.9400	1.7700	1.8400	-8.000%	67	13,591	-18.478%
2026-09-24	2.0600	2.1600	1.9100	2.0000	+4.712%	245	13,596	-25.000%
2026-09-23	1.7500	1.9200	1.7500	1.9100	+13.018%	96	13,710	-21.466%
2026-09-22	1.8000	1.8000	1.6400	1.6900	-6.630%	136	13,677	-11.243%
2026-09-21	2.0600	2.0600	1.7900	1.8100	-19.196%	287	13,715	-17.127%
2026-09-18	2.4700	2.4700	2.2000	2.2400	-8.943%	64	13,886	-33.036%
2026-09-17	2.6900	2.6900	2.4500	2.4600	-25.228%	87	13,906	-39.024%
2026-09-16	3.2000	3.4000	2.9000	3.2900	-4.638%	94	13,845	-54.407%
2026-09-15	3.5500	3.5800	3.3100	3.4500	-9.211%	284	13,842	-56.522%
2026-09-14	3.8800	4.1200	3.4000	3.8000	+33.333%	134	13,847	-60.526%
2026-09-11	2.9700	2.9700	2.6600	2.8500	-8.065%	172	13,815	-47.368%
2026-09-10	3.0600	3.3500	3.0600	3.1000	+12.319%	115	13,727	-51.613%
2026-09-09	2.7200	2.8000	2.6800	2.7600	+0.364%	541	13,711	-45.652%
2026-09-08	2.6900	2.7500	2.2600	2.7500	+13.169%	414	13,395	-45.455%
2026-09-04	2.3000	2.4500	2.1500	2.4300	-3.187%	858	13,241	-38.272%
2026-09-03	2.6300	2.6300	2.3800	2.5100	-10.993%	130	13,241	-40.239%
2026-09-02	3.1500	3.1500	2.6100	2.8200	-17.059%	1,218	13,189	-46.809%
2026-09-01	3.3700	3.4000	2.9600	3.4000	+17.241%	679	13,157	-55.882%
2026-08-31	3.4500	3.4500	2.8900	2.9000	-14.201%	323	13,094	-48.276%
2026-08-28	2.7000	3.6000	2.5500	3.3800	+27.068%	260	13,262	-55.621%
2026-08-27	3.1300	3.1300	2.3800	2.6600	-44.583%	1,350	13,298	-43.609%
2026-08-26	4.6000	4.8500	4.4500	4.8000	+6.430%	2,517	13,841	-68.750%
2026-08-25	5.0000	5.0000	4.4000	4.5100	-15.701%	215	12,243	-66.741%
2026-08-24	5.4200	5.5000	5.0500	5.3500	+13.347%	569	12,362	-71.963%
2026-08-21	4.5500	4.8100	4.5500	4.7200	+0.426%	113	12,217	-68.220%
2026-08-20	4.3500	4.7000	4.3500	4.7000	+13.801%	235	12,006	-68.085%
2026-08-19	4.2800	4.4100	4.0700	4.1300	-1.667%	358	12,056	-63.680%
2026-08-18	4.1700	4.3000	4.1000	4.2000	+16.667%	20	11,871	-64.286%
2026-08-17	3.6500	3.6500	3.3500	3.6000	-1.370%	114	11,812	-58.333%
2026-08-14	3.8000	3.8000	3.6000	3.6500	-3.947%	111	11,959	-58.904%
2026-08-13	3.9000	4.0000	3.8000	3.8000	-7.990%	198	11,968	-60.526%
2026-08-12	4.3000	4.4000	4.0000	4.1300	-14.137%	242	11,943	-63.680%
2026-08-11	4.8000	4.8500	4.7100	4.8100	-5.686%	31	12,069	-68.815%
2026-08-10	4.6000	5.3000	4.6000	5.1000	+8.051%	34	12,061	-70.588%
2026-08-07	5.2800	5.2800	4.6500	4.7200	-15.714%	326	12,069	-68.220%
2026-08-06	5.3700	5.7500	5.1000	5.6000	-0.709%	345	12,022	-73.214%
2026-08-05	5.9100	5.9500	5.4000	5.6400	-15.569%	157	12,166	-73.404%
2026-08-04	6.9000	7.2500	6.6800	6.6800	-15.975%	233	12,155	-77.545%
2026-08-03	10.0500	10.0500	7.5500	7.9500	-12.637%	120	12,357	-81.132%
2026-07-31	10.0000	10.6700	9.1000	9.1000	-14.874%	222	12,349	-83.516%
2026-07-30	11.5500	11.7200	10.4800	10.6900	-14.137%	71	12,362	-85.968%
2026-07-29	11.3000	12.5000	10.7800	12.4500	+20.058%	1,130	12,380	-87.952%
2026-07-28	11.3000	11.7500	10.3000	10.3700	-4.424%	188	11,576	-85.535%
2026-07-27	8.4400	11.4600	8.4400	10.8500	+21.229%	243	11,622	-86.175%
2026-07-24	8.8300	9.1500	7.9500	8.9500	+3.349%	357	11,582	-83.240%
2026-07-23	8.4500	9.0300	8.3000	8.6600	+13.203%	272	11,584	-82.679%
2026-07-22	8.6700	8.6700	7.4500	7.6500	-10.839%	287	11,587	-80.392%
2026-07-21	8.8700	9.1000	8.5800	8.5800	-6.840%	224	11,801	-82.517%
2026-07-20	9.5500	9.6200	9.2100	9.2100	-10.583%	7	11,871	-83.713%
2026-07-17	10.0500	11.1500	9.5000	10.3000	+10.753%	31	11,870	-85.437%
2026-07-16	8.5200	9.3000	8.5200	9.3000	+14.110%	138	11,870	-83.871%
2026-07-15	8.1200	9.2200	8.1200	8.1500	-1.212%	231	11,897	-81.595%
2026-07-14	9.5000	9.5000	8.2200	8.2500	-17.500%	321	11,945	-81.818%
2026-07-13	8.9400	10.0000	8.8500	10.0000	+16.279%	291	12,218	-85.000%
2026-07-10	10.0700	10.0700	8.5200	8.6000	-14.000%	1,512	11,947	-82.558%
2026-07-09	10.6800	10.9000	9.9000	10.0000	0.000%	166	10,727	-85.000%
2026-07-08	11.6800	11.6800	10.0000	10.0000	-14.894%	168	10,691	-85.000%
2026-07-07	12.4000	12.7500	11.0000	11.7500	+2.085%	308	10,754	-87.234%
2026-07-06	12.0000	12.0000	11.0500	11.5100	-7.920%	595	10,505	-86.968%
2026-07-02	10.8000	12.5400	10.7500	12.5000	+12.613%	207	9,882	-88.000%
2026-07-01	11.5500	12.1400	11.0500	11.1000	+3.256%	811	9,882	-86.486%
2026-06-30	11.7400	11.7400	10.6500	10.7500	-10.417%	58	9,853	-86.047%
2026-06-29	12.2300	13.2500	11.6000	12.0000	-1.639%	98	9,835	-87.500%
2026-06-26	12.9000	12.9000	11.8500	12.2000	-1.613%	973	9,812	-87.705%
2026-06-25	10.8700	13.0200	10.8700	12.4000	+6.897%	391	8,893	-87.903%
2026-06-24	10.9200	11.7000	10.5600	11.6000	+5.455%	150	8,976	-87.069%
2026-06-23	10.9500	11.2000	10.4500	11.0000	+18.280%	974	8,887	-86.364%
2026-06-22	8.9700	9.4800	8.9000	9.3000	-2.618%	882	8,475	-83.871%
2026-06-18	9.9000	9.9000	9.3000	9.5500	-11.163%	91	8,139	-84.293%
2026-06-17	9.3800	10.7500	9.3800	10.7500	+9.137%	22	8,139	-86.047%
2026-06-16	9.6700	9.8500	9.3000	9.8500	+7.065%	84	8,139	-84.772%
2026-06-15	9.9000	9.9000	9.0500	9.2000	-20.346%	71	8,087	-83.696%
2026-06-12	11.9100	11.9100	11.3600	11.5500	-0.688%	37	8,087	-87.013%
2026-06-11	12.7700	13.0000	11.6300	11.6300	-10.538%	55	8,087	-87.102%
2026-06-10	11.7000	13.1700	11.6000	13.0000	+12.360%	49	8,095	-88.462%
2026-06-09	10.6500	13.2300	10.6500	11.5700	+4.234%	264	8,067	-87.035%
2026-06-08	10.8500	11.5000	10.8500	11.1000	-7.423%	40	8,037	-86.486%
2026-06-05	9.8100	12.2500	9.8100	11.9900	+33.222%	101	8,020	-87.490%
2026-06-04	9.9000	10.3000	8.8000	9.0000	-9.548%	945	8,030	-83.333%
2026-06-03	8.9000	10.0500	8.9000	9.9500	+12.050%	81	7,672	-84.925%
2026-06-02	8.2000	8.9500	7.8300	8.8800	+3.860%	451	7,675	-83.108%
2026-06-01	9.3000	9.6000	8.4600	8.5500	-16.748%	110	7,804	-82.456%
2026-05-29	9.8500	10.2700	9.3500	10.2700	+4.264%	61	7,793	-85.394%
2026-05-28	10.3500	10.3500	9.6000	9.8500	-3.242%	187	7,796	-84.772%
2026-05-27	10.5000	11.1600	10.0500	10.1800	+1.294%	139	7,811	-85.265%
2026-05-26	9.6200	10.4300	9.6200	10.0500	+0.500%	220	7,828	-85.075%
2026-05-22	9.1700	10.0000	9.1200	10.0000	+10.132%	49	7,846	-85.000%
2026-05-21	8.6300	9.6000	8.6300	9.0800	+0.665%	126	7,843	-83.480%
2026-05-20	9.3000	9.3000	8.6100	9.0200	-5.747%	487	7,843	-83.370%
2026-05-19	10.1500	10.1500	9.3500	9.5700	-1.745%	245	7,642	-84.326%
2026-05-18	9.7500	10.4000	9.7400	9.7400	+2.526%	104	7,642	-84.600%
2026-05-15	9.8500	9.8500	9.1500	9.5000	+12.693%	53	7,642	-84.211%
2026-05-14	8.8000	8.8000	8.3700	8.4300	-7.869%	91	7,638	-82.206%
2026-05-13	9.3000	9.5000	9.0500	9.1500	-7.576%	494	7,520	-83.607%
2026-05-12	10.0500	10.8200	9.7500	9.9000	-1.198%	261	7,520	-84.848%
2026-05-11	10.3000	10.4000	9.7500	10.0200	-8.326%	238	7,520	-85.030%
2026-05-08	10.9000	10.9300	10.6200	10.9300	-5.368%	545	7,154	-86.276%
2026-05-07	11.7500	11.7500	11.3000	11.5500	-6.478%	96	7,409	-87.013%
2026-05-06	13.4900	13.4900	12.3500	12.3500	-14.236%	1,045	7,395	-87.854%
2026-05-05	14.2300	14.4000	14.1500	14.4000	-2.703%	36	8,153	-89.583%
2026-05-04	13.9700	15.1500	13.9700	14.8000	+4.225%	278	8,160	-89.865%
2026-05-01	13.7900	15.0000	13.7900	14.2000	-2.069%	111	8,142	-89.437%
2026-04-30	12.2200	14.5500	12.2200	14.5000	+18.174%	94	8,142	-89.655%
2026-04-29	12.0000	12.5300	11.7200	12.2700	+6.696%	34	8,142	-87.775%
2026-04-28	12.0500	12.5800	11.3900	11.5000	+4.545%	85	8,146	-86.957%
2026-04-27	11.9000	12.3500	11.0000	11.0000	-11.147%	116	8,150	-86.364%
2026-04-24	13.8100	13.8100	12.3100	12.3800	-13.123%	154	8,144	-87.884%
2026-04-23	13.6000	14.2500	13.2500	14.2500	+5.399%	32	8,102	-89.474%
2026-04-22	13.8500	13.8500	13.4000	13.5200	-3.635%	60	8,104	-88.905%
2026-04-21	13.4500	14.1700	13.4500	14.0300	+2.709%	158	8,076	-89.309%
2026-04-20	14.2500	14.2500	13.6600	13.6600	+0.367%	72	8,121	-89.019%
2026-04-17	14.0000	14.0000	13.6100	13.6100	-7.415%	219	8,171	-88.979%
2026-04-16	14.8200	14.8200	14.4000	14.7000	+1.240%	108	8,166	-89.796%
2026-04-15	14.3200	14.8500	13.9000	14.5200	-3.200%	674	8,164	-89.669%
2026-04-14	16.0900	16.0900	15.0000	15.0000	-12.638%	210	8,046	-90.000%
2026-04-13	18.0500	18.0500	17.0800	17.1700	-0.809%	119	8,116	-91.264%
2026-04-10	17.8000	17.9000	16.9000	17.3100	-6.785%	3,661	9,131	-91.334%
2026-04-09	19.2500	19.2600	18.5700	18.5700	-4.769%	775	7,054	-91.922%
2026-04-08	19.0000	19.6500	18.5400	19.5000	-11.924%	95	6,326	-92.308%
2026-04-07	22.5000	23.1000	21.9800	22.1400	+3.217%	78	6,335	-93.225%
2026-04-06	22.0700	22.0700	21.4500	21.4500	-2.853%	57	6,333	-93.007%
2026-04-02	22.3500	22.6000	22.0000	22.0800	-2.171%	134	6,215	-93.207%
2026-04-01	21.9500	22.6400	21.5500	22.5700	-2.337%	61	6,215	-93.354%
2026-03-31	25.1500	25.1500	23.1000	23.1100	-17.582%	27	6,180	-93.509%
2026-03-30	26.7000	28.1000	26.6000	28.0400	+3.698%	170	6,191	-94.650%
2026-03-27	26.6300	27.0400	26.0000	27.0400	+7.944%	351	6,248	-94.453%
2026-03-26	23.1000	25.0500	22.8500	25.0500	+15.438%	452	6,536	-94.012%
2026-03-25	22.4000	22.4000	20.9000	21.7000	-6.867%	352	6,188	-93.088%
2026-03-24	23.5500	23.7900	22.9000	23.3000	+2.193%	151	6,240	-93.562%
2026-03-23	22.6400	23.5000	22.2500	22.8000	-8.617%	58	6,166	-93.421%
2026-03-20	22.8000	25.5000	22.8000	24.9500	+10.057%	115	6,152	-93.988%
2026-03-19	23.8100	23.8100	22.6700	22.6700	+3.045%	480	6,091	-93.383%
2026-03-18	21.7800	22.0000	21.3800	22.0000	+0.686%	149	6,125	-93.182%
2026-03-17	21.2800	21.9000	21.2800	21.8500	-0.228%	16	5,994	-93.135%
2026-03-16	21.4500	21.9000	21.1200	21.9000	-7.006%	273	6,000	-93.151%
2026-03-13	21.9700	23.5500	21.9500	23.5500	+7.045%	310	6,174	-93.631%
2026-03-12	22.8300	22.8300	22.0000	22.0000	+2.516%	18	6,003	-93.182%
2026-03-11	20.9500	21.4800	20.8000	21.4600	-0.648%	402	5,995	-93.010%
2026-03-10	22.1500	22.1500	21.2700	21.6000	-7.376%	43	6,267	-93.056%
2026-03-09	25.8700	26.2500	23.3200	23.3200	-10.308%	40	6,268	-93.568%
2026-03-06	23.5000	26.0000	23.3000	26.0000	+7.705%	441	6,306	-94.231%
2026-03-05	23.1200	25.0000	22.9500	24.1400	+6.250%	94	6,009	-93.786%
2026-03-04	23.9000	23.9000	22.4200	22.7200	-5.530%	38	5,982	-93.398%
2026-03-03	24.4700	25.4400	24.0500	24.0500	+3.042%	23	5,979	-93.763%
2026-03-02	26.9000	26.9000	22.9500	23.3400	-10.231%	457	5,965	-93.573%
2026-02-27	24.2500	26.0000	23.8900	26.0000	+13.043%	106	5,674	-94.231%
2026-02-26	19.9100	23.0000	19.9100	23.0000	+18.374%	286	5,680	-93.478%
2026-02-25	20.4200	20.4200	19.2500	19.4300	-7.476%	571	5,669	-92.280%
2026-02-24	22.3900	22.3900	20.7700	21.0000	-2.098%	586	5,669	-92.857%
2026-02-23	21.4500	21.4500	21.4000	21.4500	-4.454%	3	5,545	-93.007%
2026-02-20	22.8000	22.8000	21.6000	22.4500	-1.449%	190	5,546	-93.318%
2026-02-19	23.1500	23.3300	22.5200	22.7800	+1.244%	49	5,698	-93.415%
2026-02-18	21.6600	22.8900	21.6600	22.5000	-2.174%	28	5,719	-93.333%
2026-02-17	25.5000	25.5000	23.0000	23.0000	-5.930%	40	5,735	-93.478%
2026-02-13	25.0000	25.0000	24.0500	24.4500	+6.769%	17	5,704	-93.865%
2026-02-12	22.0000	22.9000	22.0000	22.9000	+4.091%	47	5,704	-93.450%
2026-02-11	21.9700	22.0000	21.4000	22.0000	+0.045%	18	5,711	-93.182%
2026-02-10	22.5000	22.5000	21.9900	21.9900	-0.272%	20	5,716	-93.179%
2026-02-09	24.2600	24.2600	21.7500	22.0500	-7.353%	19	5,712	-93.197%
2026-02-06	26.5000	26.5000	23.7200	23.8000	-16.491%	22	5,715	-93.697%
2026-02-05	26.8000	28.9500	26.8000	28.5000	+6.383%	1,266	5,701	-94.737%
2026-02-04	25.6000	28.5700	25.6000	26.7900	+3.038%	116	5,122	-94.401%
2026-02-03	23.8500	26.1600	23.8500	26.0000	+10.030%	137	5,047	-94.231%
2026-02-02	22.8500	23.6300	21.9700	23.6300	+8.544%	25	5,055	-93.652%
2026-01-30	20.9900	21.9800	20.9900	21.7700	+0.787%	34	5,059	-93.110%
2026-01-29	21.1300	23.1000	21.1300	21.6000	+0.279%	149	5,073	-93.056%
2026-01-28	21.1600	21.6500	21.1600	21.5400	-2.973%	84	5,117	-93.036%
2026-01-27	22.8500	22.8500	21.6000	22.2000	-2.845%	387	5,132	-93.243%
2026-01-26	22.2500	22.8500	22.2500	22.8500	+0.440%	15	5,183	-93.435%
2026-01-23	22.4800	22.7500	22.4300	22.7500	-3.026%	20	5,184	-93.407%
2026-01-22	23.2300	23.6800	23.0300	23.4600	+1.339%	248	5,186	-93.606%
2026-01-21	25.3000	25.3000	23.1500	23.1500	-10.962%	281	4,992	-93.521%
2026-01-20	24.8500	26.0000	24.8300	26.0000	+15.556%	168	4,959	-94.231%
2026-01-16	22.0000	22.9000	22.0000	22.5000	-1.532%	38	4,919	-93.333%
2026-01-15	22.4400	22.9000	22.0000	22.8500	-5.967%	62	4,919	-93.435%
2026-01-14	24.5000	24.5000	24.3000	24.3000	+4.516%	9	4,926	-93.827%
2026-01-13	22.3800	23.4000	22.3800	23.2500	+2.018%	381	4,928	-93.548%
2026-01-12	23.4700	23.4700	22.4900	22.7900	-1.936%	21	4,715	-93.418%
2026-01-09	24.1000	24.1000	23.1300	23.2400	-2.680%	524	4,714	-93.546%
2026-01-08	23.1400	24.3000	23.1400	23.8800	+5.524%	35	4,430	-93.719%
2026-01-07	22.9000	22.9000	22.2600	22.6300	-2.331%	66	4,424	-93.372%
2026-01-06	23.0000	23.1700	22.1000	23.1700	-0.983%	103	4,436	-93.526%
2026-01-05	22.7700	23.8200	22.6500	23.4000	+1.080%	51	4,469	-93.590%
2026-01-02	22.4100	23.3000	22.1800	23.1500	-2.526%	49	4,471	-93.521%
2025-12-31	23.2000	23.7500	23.2000	23.7500	+2.151%	3	4,487	-93.684%
2025-12-30	23.2000	23.2500	23.2000	23.2500	-0.300%	6	4,487	-93.548%
2025-12-29	24.0500	24.0800	23.3000	23.3200	+4.809%	22	4,483	-93.568%
2025-12-26	22.5000	22.5000	22.0000	22.2500	-3.429%	82	4,489	-93.258%
2025-12-24	23.0400	23.0400	23.0400	23.0400	+0.832%	1	4,526	-93.490%
2025-12-23	24.4600	24.4600	22.8200	22.8500	-5.773%	449	4,526	-93.435%
2025-12-22	24.1400	24.6500	24.1400	24.2500	-3.884%	65	4,319	-93.814%
2025-12-19	26.1000	26.1000	25.2000	25.2300	-7.920%	206	4,266	-94.055%
2025-12-18	27.6000	27.9500	27.1000	27.4000	-5.517%	78	4,257	-94.526%
2025-12-17	28.4200	29.6100	28.0000	29.0000	+6.539%	207	4,210	-94.828%
2025-12-16	27.0700	27.7500	27.0700	27.2200	-1.018%	4	4,221	-94.489%
2025-12-15	27.0600	27.6500	26.5900	27.5000	-2.551%	70	4,219	-94.545%
2025-12-12	26.4400	28.3400	26.4400	28.2200	+6.975%	76	4,258	-94.685%
2025-12-11	27.7000	28.0000	26.3800	26.3800	+3.047%	62	4,291	-94.314%
2025-12-10	25.4000	26.2500	25.4000	25.6000	0.000%	65	4,277	-94.141%
2025-12-09	25.1000	25.6200	25.1000	25.6000	-0.234%	31	4,274	-94.141%
2025-12-08	25.1500	25.7500	25.0500	25.6600	-1.686%	111	4,275	-94.154%
2025-12-05	26.6000	26.6000	25.8600	26.1000	+0.307%	311	4,344	-94.253%
2025-12-04	26.7000	27.0000	25.8000	26.0200	-2.910%	60	4,347	-94.235%
2025-12-03	26.5000	26.8000	26.4500	26.8000	+1.132%	12	4,297	-94.403%
2025-12-02	26.1500	26.5000	24.7500	26.5000	-1.487%	132	4,291	-94.340%
2025-12-01	27.4500	27.4500	26.8500	26.9000	-4.270%	149	4,323	-94.424%
2025-11-28	27.5000	28.1000	27.5000	28.1000	+4.074%	11	4,245	-94.662%
2025-11-26	26.9500	27.5000	26.4000	27.0000	-5.097%	121	4,285	-94.444%
2025-11-25	29.9000	31.7800	28.4100	28.4500	+6.554%	194	4,285	-94.728%
2025-11-24	28.9500	29.1100	26.5400	26.7000	-4.643%	84	4,207	-94.382%
2025-11-21	28.1500	30.6500	26.7400	28.0000	+2.752%	1,339	4,145	-94.643%
2025-11-20	22.9000	28.0000	22.6500	27.2500	+6.031%	124	4,537	-94.495%
2025-11-19	26.7500	26.8500	25.2600	25.7000	-4.956%	1,826	4,490	-94.163%
2025-11-18	26.4500	28.0500	26.4500	27.0400	+5.419%	192	3,662	-94.453%
2025-11-17	25.7500	26.2700	25.6500	25.6500	+3.846%	104	3,592	-94.152%
2025-11-14	26.6100	26.6100	24.7000	24.7000	-4.078%	36	3,597	-93.927%
2025-11-13	25.4500	26.6500	25.4500	25.7500	+5.749%	14	3,583	-94.175%
2025-11-12	24.3000	24.3500	23.8800	24.3500	+2.699%	18	3,589	-93.840%
2025-11-11	24.2000	24.5000	23.7100	23.7100	+7.773%	36	3,586	-93.674%
2025-11-10	23.1500	23.5400	22.0000	22.0000	-15.385%	71	3,570	-93.182%
2025-11-07	27.1200	28.8000	26.0000	26.0000	+6.166%	376	3,561	-94.231%
2025-11-06	22.8500	25.3000	22.8500	24.4900	+14.707%	72	3,407	-93.875%
2025-11-05	22.5700	22.5700	21.1500	21.3500	-2.733%	130	3,406	-92.974%
2025-11-04	21.1500	22.2000	21.1500	21.9500	+9.476%	65	3,367	-93.166%
2025-11-03	19.5000	20.1500	18.9000	20.0500	-2.004%	452	3,349	-92.519%
2025-10-31	20.2000	20.6000	19.9700	20.4600	-1.159%	327	3,349	-92.669%
2025-10-30	20.7500	21.2000	20.7000	20.7000	+3.759%	962	3,204	-92.754%
2025-10-29	19.0000	20.1100	18.5000	19.9500	-2.920%	329	2,378	-92.481%
2025-10-28	22.1800	22.8000	20.5500	20.5500	-10.262%	220	2,204	-92.701%
2025-10-27	22.4500	23.2500	22.4500	22.9000	-4.583%	106	2,181	-93.450%
2025-10-24	24.4000	24.4000	23.6500	24.0000	-5.512%	160	2,181	-93.750%
2025-10-23	26.0000	26.0000	25.4000	25.4000	-4.869%	32	2,032	-94.094%
2025-10-22	26.9300	27.4500	26.5900	26.7000	+3.208%	16	2,027	-94.382%
2025-10-21	25.8400	26.2500	25.8400	25.8700	+2.740%	16	2,028	-94.202%
2025-10-20	25.6800	25.6800	25.1800	25.1800	-5.338%	3	2,026	-94.043%
2025-10-17	27.0000	27.0000	26.6000	26.6000	-0.931%	3	2,027	-94.361%
2025-10-16	26.9700	27.8400	26.6700	26.8500	-4.448%	19	2,026	-94.413%
2025-10-15	26.3000	28.5500	26.3000	28.1000	+1.334%	34	2,031	-94.662%
2025-10-14	27.2400	27.7300	26.2000	27.7300	+12.495%	37	2,011	-94.591%
2025-10-13	24.8700	25.1800	24.0000	24.6500	+0.818%	59	2,019	-93.915%
2025-10-10	22.6500	24.7900	22.6500	24.4500	+5.616%	14	2,021	-93.865%
2025-10-09	23.0100	23.1500	22.6500	23.1500	-3.138%	32	2,019	-93.521%
2025-10-08	23.4700	23.9000	23.3500	23.9000	-2.249%	4	2,038	-93.724%
2025-10-07	24.5200	24.5200	24.4500	24.4500	-1.728%	4	2,042	-93.865%
2025-10-06	24.4500	25.0500	24.4100	24.8800	+5.737%	26	2,042	-93.971%
2025-10-03	23.3500	23.5300	23.3200	23.5300	-0.212%	8	2,026	-93.625%
2025-10-02	23.5000	23.6100	23.2700	23.5800	-2.923%	25	2,029	-93.639%
2025-10-01	24.6800	24.6800	24.2500	24.2900	+0.124%	13	2,025	-93.825%
2025-09-30	24.0000	24.5700	24.0000	24.2600	-4.676%	40	2,024	-93.817%
2025-09-29	25.1800	25.6400	24.6700	25.4500	-4.323%	25	2,035	-94.106%
2025-09-26	26.6800	27.4000	26.5500	26.6000	-1.845%	38	2,041	-94.361%
2025-09-25	27.0000	27.1000	26.2900	27.1000	-0.623%	103	2,041	-94.465%
2025-09-24	26.6500	27.7200	26.6500	27.2700	+1.000%	1,091	2,098	-94.499%
2025-09-23	25.4000	27.0700	25.4000	27.0000	+8.000%	39	1,788	-94.444%
2025-09-22	27.0000	27.1000	24.6300	25.0000	-7.063%	36	1,778	-94.000%
2025-09-19	26.1500	26.9000	26.1500	26.9000	+1.318%	30	1,793	-94.424%
2025-09-18	27.0000	27.0000	26.5500	26.5500	-6.744%	56	1,780	-94.350%
2025-09-17	29.0400	29.1000	28.4700	28.4700	+4.862%	10	1,779	-94.731%
2025-09-16	27.1800	27.2200	27.0500	27.1500	+1.042%	8	1,779	-94.475%
2025-09-15	26.8700	26.8700	26.8700	26.8700	+2.950%	2	1,779	-94.418%
2025-09-11	26.1000	26.1000	26.1000	26.1000	-1.509%	2	1,778	-94.253%
2025-09-10	26.5400	26.5400	25.9000	26.5000	-7.922%	7	1,777	-94.340%
2025-09-09	29.6900	29.6900	28.7800	28.7800	-1.100%	2	1,773	-94.788%
2025-09-08	29.0600	29.1000	29.0600	29.1000	-4.715%	10	1,772	-94.845%
2025-09-05	30.8000	31.2500	30.3500	30.5400	+3.772%	62	1,767	-95.088%
2025-09-03	29.3100	29.4300	29.3100	29.4300	-0.068%	2	1,723	-94.903%
2025-09-02	29.5500	29.5500	29.4500	29.4500	+4.211%	13	1,723	-94.907%
2025-08-29	28.0200	28.2600	27.8500	28.2600	+9.112%	10	1,725	-94.692%
2025-08-28	25.8300	25.9000	25.7600	25.9000	-0.193%	25	1,725	-94.208%
2025-08-27	26.6000	27.1000	25.9400	25.9500	-1.331%	17	1,731	-94.220%
2025-08-26	26.3000	26.3000	26.2500	26.3000	-0.190%	4	1,726	-94.297%
2025-08-25	26.9600	26.9600	26.0500	26.3500	-4.007%	46	1,725	-94.307%
2025-08-22	27.4000	27.4500	27.4000	27.4500	-4.021%	2	1,726	-94.536%
2025-08-21	28.2600	28.8500	28.2600	28.6000	+0.245%	11	1,725	-94.755%
2025-08-20	30.0400	30.0400	28.5300	28.5300	+1.966%	66	1,725	-94.742%
2025-08-19	27.0900	27.9800	27.0900	27.9800	+8.198%	140	1,789	-94.639%
2025-08-18	25.6900	25.9000	25.6900	25.8600	-0.308%	6	1,709	-94.200%
2025-08-14	25.4000	25.9400	25.4000	25.9400	-0.231%	12	1,705	-94.217%
2025-08-13	25.1000	26.0000	25.1000	26.0000	+2.848%	7	1,694	-94.231%
2025-08-12	26.1800	26.1800	25.2800	25.2800	-2.769%	23	1,694	-94.066%
2025-08-11	25.6100	26.0000	25.6100	26.0000	+1.562%	5	1,705	-94.231%
2025-08-08	26.0000	26.0000	25.6000	25.6000	-4.120%	13	1,700	-94.141%
2025-08-07	25.7000	26.7000	25.3900	26.7000	-1.657%	10	1,692	-94.382%
2025-08-05	26.7000	27.1500	26.7000	27.1500	+1.838%	2	1,693	-94.475%
2025-08-04	28.0000	28.0000	26.6600	26.6600	-9.320%	8	1,694	-94.374%
2025-08-01	28.3000	29.4000	27.8800	29.4000	+15.114%	21	1,687	-94.898%
2025-07-31	25.3000	26.4000	25.3000	25.5400	-2.333%	16	1,690	-94.127%
2025-07-30	26.3500	26.3500	26.0400	26.1500	-4.212%	19	1,693	-94.264%
2025-07-29	25.8300	27.3400	25.8300	27.3000	+1.980%	14	1,686	-94.505%
2025-07-28	27.0000	27.0000	26.6100	26.7700	-3.878%	4	1,677	-94.397%
2025-07-25	28.2600	28.2600	27.5800	27.8500	-1.241%	50	1,677	-94.614%
2025-07-24	28.6400	28.6400	28.2000	28.2000	-4.954%	99	1,673	-94.681%
2025-07-23	30.4000	30.4000	29.3800	29.6700	-4.537%	12	1,676	-94.944%
2025-07-22	30.7000	31.5500	30.7000	31.0800	+5.071%	59	1,684	-95.174%
2025-07-21	29.7200	29.7500	29.2000	29.5800	-0.438%	66	1,655	-94.929%
2025-07-18	29.2000	29.9000	29.2000	29.7100	+1.054%	7	1,645	-94.951%
2025-07-17	30.3000	30.3000	29.2100	29.4000	-3.764%	1,142	1,640	-94.898%
2025-07-16	31.1200	31.1200	30.5500	30.5500	+0.164%	3	745	-95.090%
2025-07-15	30.2500	30.5500	29.7000	30.5000	-6.984%	137	744	-95.082%
2025-07-14	32.9500	32.9500	32.7900	32.7900	-0.334%	3	755	-95.425%
2025-07-11	32.4500	32.9000	31.8600	32.9000	-1.615%	110	757	-95.441%
2025-07-10	33.4400	33.4400	33.4400	33.4400	-0.919%	10	797	-95.514%
2025-07-09	33.5500	34.0500	33.5500	33.7500	-7.076%	56	787	-95.556%
2025-07-07	36.3200	36.3200	36.2500	36.3200	-2.966%	3	732	-95.870%
2025-07-02	37.4300	37.4300	37.4300	37.4300	-1.500%	2	735	-95.993%
2025-07-01	38.0000	38.0000	38.0000	38.0000	+0.796%	1	747	-96.053%
2025-06-27	38.1500	38.1500	37.7000	37.7000	-1.438%	71	748	-96.021%
2025-06-26	38.3500	38.4400	38.2500	38.2500	-2.919%	52	774	-96.078%
2025-06-25	40.2600	40.2800	39.4000	39.4000	-6.079%	167	725	-96.193%
2025-06-24	42.2100	42.3100	41.9500	41.9500	-5.582%	144	732	-96.424%
2025-06-16	44.3800	44.4300	44.3800	44.4300	-5.468%	41	727	-96.624%
2025-06-13	47.0000	47.0000	47.0000	47.0000	+3.707%	2	748	-96.809%
2025-06-11	45.3300	45.3300	45.3200	45.3200	-3.472%	40	747	-96.690%
2025-06-06	46.9500	46.9500	46.9500	46.9500	-1.428%	2	720	-96.805%
2025-06-04	47.6700	47.6700	47.6300	47.6300	-4.377%	22	715	-96.851%
2025-06-02	49.8100	49.8100	49.8100	49.8100	-2.122%	15	715	-96.989%
2025-05-28	51.4500	51.4500	50.8900	50.8900	-1.851%	20	715	-97.052%
2025-05-27	51.8500	51.8500	51.8500	51.8500	-0.575%	1	710	-97.107%
2025-05-14	52.1500	52.1500	52.1500	52.1500	-20.199%	3	709	-97.124%
2025-05-02	65.3500	65.3500	65.3500	65.3500	-1.403%	10	706	-97.705%
2025-05-01	66.2800	66.2800	66.2800	66.2800	-3.241%	1	706	-97.737%
2025-04-14	68.5000	68.5000	68.5000	68.5000	-12.179%	1	706	-97.810%
2025-04-09	78.0000	78.0000	78.0000	78.0000	-6.194%	24	705	-98.077%
2025-04-07	78.1000	83.1500	78.1000	83.1500	+22.839%	9	681	-98.196%
2025-03-26	67.6700	67.6900	67.6700	67.6900	-3.023%	5	672	-97.784%
2025-02-03	70.7600	70.7600	69.8000	69.8000	+5.806%	80	669	-97.851%
2025-01-27	64.6000	65.9700	64.2500	65.9700	+31.782%	40	629	-97.726%
2025-01-24	49.1800	50.0600	49.1800	50.0600	+0.482%	4	613	-97.004%
2025-01-22	50.2300	50.2300	49.8200	49.8200	-4.192%	32	613	-96.989%
2025-01-21	52.0000	52.0000	52.0000	52.0000	+4.208%	30	621	-97.115%
2025-01-06	49.9000	49.9000	49.9000	49.9000	-9.437%	1	591	-96.994%
2025-01-02	55.1000	55.1000	55.1000	55.1000	-2.253%	5	591	-97.278%
2024-12-31	56.3700	56.3700	56.3700	56.3700	+9.990%	5	591	-97.339%
2024-12-05	51.2500	51.2500	51.2500	51.2500	-5.617%	1	591	-97.073%
2024-12-02	54.3000	54.3000	54.3000	54.3000	-6.201%	1	590	-97.238%
2024-11-27	57.7300	57.8900	57.7300	57.8900	+2.642%	2	591	-97.409%
2024-11-25	56.4000	56.4000	56.4000	56.4000	+9.154%	1	591	-97.340%
2024-11-13	51.6700	51.6700	51.6700	51.6700	-1.393%	1	590	-97.097%
2024-11-06	52.4000	52.4000	52.4000	52.4000	-10.012%	20	589	-97.137%
2024-11-01	58.2300	58.2300	58.2300	58.2300	+4.523%	2	589	-97.424%
2024-10-21	55.7100	55.7100	55.7100	55.7100	-8.069%	20	590	-97.307%
2024-10-15	60.6000	60.6000	60.6000	60.6000	-6.741%	1	590	-97.525%
2024-09-25	65.0700	65.0700	64.9800	64.9800	-14.489%	3	591	-97.692%
2024-09-10	76.0400	76.0400	75.9900	75.9900	+0.489%	4	594	-98.026%
2024-09-03	73.5300	75.6200	73.5300	75.6200	+15.345%	5	598	-98.016%
2024-08-27	65.0700	65.6000	65.0700	65.5600	+1.643%	6	594	-97.712%
2024-08-26	64.5000	64.5000	64.5000	64.5000	-1.149%	1	594	-97.674%
2024-08-23	65.3000	65.3000	65.2500	65.2500	+0.975%	4	595	-97.701%
2024-08-22	64.6200	64.6200	64.6200	64.6200	-0.890%	2	594	-97.679%
2024-08-21	65.2000	65.2000	65.2000	65.2000	-19.882%	2	594	-97.699%
2024-08-02	80.3100	81.3800	80.3100	81.3800	+16.257%	6	592	-98.157%
2024-08-01	70.0000	70.0000	70.0000	70.0000	-10.417%	1	589	-97.857%
2024-07-30	78.1500	78.1500	78.1400	78.1400	+14.323%	7	589	-98.080%
2024-07-17	66.0000	68.3500	66.0000	68.3500	+6.797%	3	596	-97.805%
2024-07-16	65.0000	65.0000	64.0000	64.0000	+2.877%	2	596	-97.656%
2024-07-12	62.2100	62.2100	62.2100	62.2100	+5.727%	2	595	-97.589%
2024-07-10	59.3600	59.4000	58.8400	58.8400	-9.477%	29	595	-97.451%
2024-06-26	65.0000	65.0000	65.0000	65.0000	-0.945%	45	595	-97.692%
2024-06-25	65.6200	65.6200	65.6200	65.6200	-0.425%	1	592	-97.714%
2024-06-24	65.9000	65.9000	65.9000	65.9000	+10.127%	1	591	-97.724%
2024-06-18	60.0900	60.0900	59.8400	59.8400	-2.414%	4	590	-97.493%
2024-06-14	61.3200	61.3200	61.3200	61.3200	-2.123%	2	590	-97.554%
2024-06-13	60.7300	62.6500	60.7300	62.6500	+0.723%	21	590	-97.606%
2024-06-12	62.2000	62.2000	62.2000	62.2000	0.000%	1	590	-97.588%