Dark

NVDA20261218P180
NVDA Dec 18 2026 180.00 Put (NVDA261218P00180000)
option OPRA

EOD

Aug 14, 2026

4.45-2.198%(-0.10)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.5600	4.5900	4.3800	4.4500	-2.198%	247	24,348	0.000%
2026-08-13	4.7000	4.8700	4.5500	4.5500	-9.901%	1,571	25,588	-2.198%
2026-08-12	5.3000	5.3000	4.8000	5.0500	-12.630%	395	25,539	-11.881%
2026-08-11	5.5100	5.8600	5.5100	5.7800	-5.246%	247	25,566	-23.010%
2026-08-10	5.5000	6.3800	5.5000	6.1000	+7.965%	234	25,572	-27.049%
2026-08-07	6.0000	6.1200	5.5500	5.6500	-13.740%	210	25,550	-21.239%
2026-08-06	6.6000	6.8500	6.0500	6.5500	+1.393%	217	25,573	-32.061%
2026-08-05	7.0100	7.0100	6.3300	6.4600	-18.742%	1,285	25,613	-31.115%
2026-08-04	8.3000	8.5000	7.9000	7.9500	-14.239%	1,706	25,922	-44.025%
2026-08-03	11.5500	11.5500	8.9000	9.2700	-13.121%	1,315	26,510	-51.996%
2026-07-31	11.7500	12.4900	10.6700	10.6700	-14.640%	3,591	27,043	-58.294%
2026-07-30	13.4000	13.7600	12.1000	12.5000	-13.435%	771	28,531	-64.400%
2026-07-29	12.6500	14.5000	12.6500	14.4400	+17.878%	232	27,982	-69.183%
2026-07-28	13.4000	13.6500	12.0000	12.2500	-3.543%	1,797	27,926	-63.673%
2026-07-27	10.5000	13.2500	10.3200	12.7000	+23.301%	1,232	27,924	-64.961%
2026-07-24	10.2500	10.6200	8.9500	10.3000	-1.905%	5,961	27,366	-56.796%
2026-07-23	9.7500	10.5000	9.5600	10.5000	+14.130%	168	27,114	-57.619%
2026-07-22	10.1000	10.1000	8.6900	9.2000	-8.000%	710	27,055	-51.630%
2026-07-21	10.0100	10.9500	10.0000	10.0000	-12.281%	1,874	27,084	-55.500%
2026-07-20	10.7000	11.4100	10.7000	11.4000	-4.202%	222	26,281	-60.965%
2026-07-17	11.8000	12.8000	11.2000	11.9000	+13.333%	107	26,253	-62.605%
2026-07-16	10.2300	10.8000	10.1000	10.5000	+11.465%	883	27,054	-57.619%
2026-07-15	9.5000	10.6000	9.4200	9.4200	-1.773%	188	26,438	-52.760%
2026-07-14	11.0000	11.1000	9.4900	9.5900	-16.970%	1,206	26,315	-53.597%
2026-07-13	10.4000	11.6000	10.0000	11.5500	+15.500%	2,445	26,595	-61.472%
2026-07-10	11.7000	11.7000	9.9400	10.0000	-12.511%	598	27,629	-55.500%
2026-07-09	11.6100	12.7000	11.4300	11.4300	-2.723%	481	27,495	-61.067%
2026-07-08	13.1800	13.3500	11.5000	11.7500	-12.639%	415	27,668	-62.128%
2026-07-07	14.3000	14.7000	12.8300	13.4500	+3.462%	56	27,661	-66.914%
2026-07-06	14.0500	14.0600	13.0000	13.0000	-10.591%	623	27,667	-65.769%
2026-07-02	12.8000	14.6500	12.5000	14.5400	+13.152%	187	27,280	-69.395%
2026-07-01	12.8000	13.9800	12.4800	12.8500	+4.472%	454	27,280	-65.370%
2026-06-30	12.7000	13.2600	12.3000	12.3000	-10.219%	240	27,497	-63.821%
2026-06-29	14.0200	15.0000	13.5400	13.7000	-6.485%	71	27,463	-67.518%
2026-06-26	15.4000	15.5000	13.6200	14.6500	+3.827%	126	27,467	-69.625%
2026-06-25	12.7100	15.0000	12.7100	14.1100	+4.519%	633	27,436	-68.462%
2026-06-24	12.4000	13.6000	12.2500	13.5000	+5.469%	1,640	27,765	-67.037%
2026-06-23	13.0000	13.2000	12.1200	12.8000	+19.403%	1,521	26,530	-65.234%
2026-06-22	10.6500	11.0000	10.0000	10.7200	-1.471%	85	25,677	-58.489%
2026-06-18	11.7500	11.7500	10.7500	10.8800	-10.820%	15,292	37,763	-59.099%
2026-06-17	11.2800	12.3500	11.0500	12.2000	+7.965%	303	37,763	-63.525%
2026-06-16	11.2500	11.3000	10.8500	11.3000	+5.607%	325	37,763	-60.619%
2026-06-15	12.1200	12.1200	10.4500	10.7000	-17.375%	15,184	21,629	-58.411%
2026-06-12	13.5000	13.7000	12.8200	12.9500	-2.558%	1,916	21,629	-65.637%
2026-06-11	14.4500	14.8500	13.2900	13.2900	-10.505%	376	21,629	-66.516%
2026-06-10	13.3500	15.0100	13.1500	14.8500	+14.672%	149	21,785	-70.034%
2026-06-09	12.4800	15.2500	12.4800	12.9500	+0.388%	152	21,783	-65.637%
2026-06-08	12.4200	13.2500	12.4200	12.9000	-5.702%	1,561	21,768	-65.504%
2026-06-05	11.1100	14.0000	11.1100	13.6800	+31.792%	1,060	20,985	-67.471%
2026-06-04	11.6500	12.0000	9.9500	10.3800	-8.947%	1,703	21,034	-57.129%
2026-06-03	10.3000	11.5000	10.3000	11.4000	+12.871%	833	19,593	-60.965%
2026-06-02	9.2500	10.2500	8.9800	10.1000	+2.020%	886	19,200	-55.941%
2026-06-01	10.9000	10.9500	9.6500	9.9000	-18.182%	1,127	18,754	-55.051%
2026-05-29	11.4500	12.1000	10.7000	12.1000	+7.080%	81	18,796	-63.223%
2026-05-28	11.4700	11.7500	11.1500	11.3000	-3.584%	263	18,793	-60.619%
2026-05-27	11.9000	12.7500	11.5400	11.7200	+1.209%	83	18,931	-62.031%
2026-05-26	11.2000	12.0000	10.9000	11.5800	+1.579%	1,177	18,909	-61.572%
2026-05-22	10.5000	11.4500	10.4800	11.4000	+7.547%	1,371	18,326	-60.965%
2026-05-21	10.1200	11.0700	9.7500	10.6000	+2.713%	1,494	18,128	-58.019%
2026-05-20	10.6000	11.1000	9.8200	10.3200	-7.278%	323	18,128	-56.880%
2026-05-19	10.9700	11.6000	10.6000	11.1300	+0.998%	99	18,255	-60.018%
2026-05-18	10.5200	11.7000	10.5200	11.0200	-2.391%	182	18,255	-59.619%
2026-05-15	10.3000	11.2900	10.3000	11.2900	+18.967%	132	18,255	-60.585%
2026-05-14	9.9000	10.0500	9.4000	9.4900	-8.309%	306	18,311	-53.109%
2026-05-13	10.6000	11.0000	10.3500	10.3500	-8.000%	154	18,476	-57.005%
2026-05-12	11.6500	12.3000	10.8500	11.2500	-1.661%	69	18,476	-60.444%
2026-05-11	12.2400	12.2800	11.1200	11.4400	-6.612%	173	18,476	-61.101%
2026-05-08	12.5000	12.5500	12.0000	12.2500	-6.274%	2,190	18,441	-63.673%
2026-05-07	13.8000	14.1000	12.8000	13.0700	-6.975%	402	17,725	-65.953%
2026-05-06	15.1400	15.5500	13.9400	14.0500	-14.329%	163	17,793	-68.327%
2026-05-05	15.7600	16.4000	15.7500	16.4000	+3.995%	123	17,799	-72.866%
2026-05-04	15.8900	17.1000	15.6500	15.7700	-1.438%	190	17,775	-71.782%
2026-05-01	15.5400	16.6000	15.5000	16.0000	-0.312%	121	17,621	-72.188%
2026-04-30	13.6200	16.5100	13.6200	16.0500	+15.884%	353	17,621	-72.274%
2026-04-29	13.3500	14.0100	13.1800	13.8500	+7.281%	244	17,431	-67.870%
2026-04-28	13.9000	14.2500	12.9100	12.9100	+4.959%	114	17,229	-65.531%
2026-04-27	13.6600	13.9500	12.3000	12.3000	-11.701%	841	17,185	-63.821%
2026-04-24	15.3100	15.3500	13.8500	13.9300	-13.478%	735	17,466	-68.055%
2026-04-23	15.1900	16.6300	14.8200	16.1000	+6.552%	74	17,413	-72.360%
2026-04-22	15.7000	15.7000	15.0200	15.1100	-4.428%	3,123	17,435	-70.549%
2026-04-21	15.2200	15.9300	15.2200	15.8100	+3.266%	100	14,623	-71.853%
2026-04-20	16.0000	16.0000	15.3100	15.3100	+0.393%	42	14,623	-70.934%
2026-04-17	16.0000	16.0000	15.2500	15.2500	-7.407%	562	14,627	-70.820%
2026-04-16	16.4500	16.7600	16.2200	16.4700	+0.427%	173	14,609	-72.981%
2026-04-15	16.1300	16.7000	15.7300	16.4000	-2.090%	358	14,506	-72.866%
2026-04-14	18.5500	18.5500	16.7500	16.7500	-12.073%	928	14,514	-73.433%
2026-04-13	20.5000	20.5000	19.0500	19.0500	-1.804%	119	14,826	-76.640%
2026-04-10	20.2000	20.2000	19.0000	19.4000	-5.825%	385	14,828	-77.062%
2026-04-09	21.8000	21.8000	20.6000	20.6000	-4.275%	738	14,766	-78.398%
2026-04-08	21.7000	22.0000	20.7800	21.5200	-12.520%	227	14,071	-79.322%
2026-04-07	24.6400	25.3800	24.5400	24.6000	+2.075%	110	14,067	-81.911%
2026-04-06	24.0400	24.1500	24.0400	24.1000	-0.823%	21	13,964	-81.535%
2026-04-02	27.0000	27.0000	24.3000	24.3000	-3.187%	33	13,985	-81.687%
2026-04-01	25.3500	25.4300	24.0000	25.1000	-2.713%	272	13,985	-82.271%
2026-03-31	28.5000	28.6000	25.7000	25.8000	-16.370%	41	13,836	-82.752%
2026-03-30	29.4500	30.8500	29.2000	30.8500	+4.047%	455	13,810	-85.575%
2026-03-27	28.5500	29.8300	28.5000	29.6500	+7.857%	488	13,796	-84.992%
2026-03-26	25.6000	27.6500	25.3500	27.4900	+14.781%	691	13,510	-83.812%
2026-03-25	23.9400	24.1200	23.2500	23.9500	-6.482%	539	13,216	-81.420%
2026-03-24	26.1800	26.1800	25.6100	25.6100	+1.466%	206	13,397	-82.624%
2026-03-23	25.5000	25.9000	24.9200	25.2400	-9.078%	47	13,192	-82.369%
2026-03-20	26.5000	27.8000	26.3000	27.7600	+9.897%	28	13,164	-83.970%
2026-03-19	26.3000	26.4500	25.0400	25.2600	+3.908%	2,338	13,064	-82.383%
2026-03-18	24.0000	24.3100	23.5500	24.3100	+0.496%	352	11,226	-81.695%
2026-03-17	23.3200	24.1900	23.3200	24.1900	-0.041%	1,831	11,063	-81.604%
2026-03-16	23.7500	24.4100	22.6000	24.2000	-6.564%	416	10,260	-81.612%
2026-03-13	24.1000	26.0000	23.7500	25.9000	+3.808%	17	10,138	-82.819%
2026-03-12	24.4200	25.1500	24.1500	24.9500	+6.170%	158	10,132	-82.164%
2026-03-11	23.5800	23.8500	23.0000	23.5000	-3.570%	42	10,240	-81.064%
2026-03-10	24.2600	24.5500	23.2000	24.3700	-3.370%	26	10,230	-81.740%
2026-03-09	28.5700	28.5700	24.7000	25.2200	-9.767%	412	10,234	-82.355%
2026-03-06	26.4000	28.5400	25.3000	27.9500	+7.335%	58	10,657	-84.079%
2026-03-05	25.5200	27.0000	25.1500	26.0400	+2.681%	40	10,661	-82.911%
2026-03-04	25.4800	25.9000	24.9000	25.3600	-4.482%	26	10,653	-82.453%
2026-03-03	27.5900	27.7900	26.2500	26.5500	+3.067%	292	10,646	-83.239%
2026-03-02	29.3400	29.3400	25.3800	25.7600	-10.213%	78	10,381	-82.725%
2026-02-27	27.0000	28.6900	26.2500	28.6900	+13.579%	884	10,359	-84.489%
2026-02-26	22.1000	25.3200	22.1000	25.2600	+15.712%	168	9,952	-82.383%
2026-02-25	22.5600	22.6000	21.3300	21.8300	-5.211%	266	9,741	-79.615%
2026-02-24	25.2500	25.2500	23.0000	23.0300	-4.717%	101	9,741	-80.677%
2026-02-23	23.0000	24.4800	23.0000	24.1700	-2.225%	80	9,737	-81.589%
2026-02-20	24.4000	24.8000	24.1200	24.7200	-3.438%	228	9,737	-81.998%
2026-02-19	25.2700	25.6000	25.2700	25.6000	+3.644%	11	9,943	-82.617%
2026-02-18	24.7500	24.7500	24.0500	24.7000	-2.178%	82	9,942	-81.984%
2026-02-17	27.0400	28.5800	25.2200	25.2500	-7.169%	416	9,958	-82.376%
2026-02-13	27.0000	27.4000	26.1000	27.2000	+6.458%	143	10,056	-83.640%
2026-02-12	24.1900	25.5500	24.1900	25.5500	+8.034%	6	10,056	-82.583%
2026-02-11	23.2100	24.0000	23.2100	23.6500	-4.522%	64	10,057	-81.184%
2026-02-10	24.7200	24.8500	24.3000	24.7700	+2.994%	102	10,085	-82.035%
2026-02-09	25.8000	25.8000	23.7500	24.0500	-8.171%	156	10,074	-81.497%
2026-02-06	29.1700	29.2500	25.8000	26.1900	-17.356%	429	10,091	-83.009%
2026-02-05	30.2900	31.6900	29.4500	31.6900	+5.810%	165	9,944	-85.958%
2026-02-04	28.2800	31.2700	28.2100	29.9500	+6.206%	246	9,921	-85.142%
2026-02-03	27.0300	28.7500	27.0300	28.2000	+10.113%	666	9,701	-84.220%
2026-02-02	25.2700	26.0000	24.0500	25.6100	+4.318%	44	9,084	-82.624%
2026-01-30	23.9000	24.5500	23.0000	24.5500	+2.249%	61	9,057	-81.874%
2026-01-29	23.8200	25.7500	23.7300	24.0100	+1.095%	54	9,046	-81.466%
2026-01-28	23.6000	24.1000	23.5000	23.7500	-2.664%	19	9,019	-81.263%
2026-01-27	25.2000	25.2000	24.1700	24.4000	-2.944%	163	9,021	-81.762%
2026-01-26	24.6500	25.3000	24.4500	25.1400	+0.239%	140	9,130	-82.299%
2026-01-23	25.2000	25.2000	24.7500	25.0800	-3.129%	71	9,013	-82.257%
2026-01-22	25.3000	25.8900	25.1400	25.8900	+0.077%	362	8,972	-82.812%
2026-01-21	28.3000	28.3000	25.8700	25.8700	-10.453%	112	8,821	-82.799%
2026-01-20	27.0000	28.8900	27.0000	28.8900	+16.258%	1,599	8,666	-84.597%
2026-01-16	24.3000	25.3000	24.0000	24.8500	-0.996%	150	7,841	-82.093%
2026-01-15	24.8000	25.1000	24.2500	25.1000	-6.273%	2,524	7,841	-82.271%
2026-01-14	26.7200	27.3000	26.7200	26.7800	+4.202%	285	7,264	-83.383%
2026-01-13	25.6400	25.8500	24.6800	25.7000	+0.784%	17	7,247	-82.685%
2026-01-12	26.2000	26.2000	24.7600	25.5000	-1.124%	735	7,241	-82.549%
2026-01-09	26.1500	26.1500	25.5000	25.7900	-2.125%	36	7,147	-82.745%
2026-01-08	24.9500	26.8000	24.9500	26.3500	+6.122%	66	7,132	-83.112%
2026-01-07	25.4000	25.8000	24.5000	24.8300	-3.046%	147	7,100	-82.078%
2026-01-06	25.1000	25.6100	24.4300	25.6100	-1.953%	116	7,106	-82.624%
2026-01-05	25.2000	26.3900	24.9900	26.1200	+3.037%	28	7,084	-82.963%
2026-01-02	25.1500	25.9700	24.9500	25.3500	-2.762%	43	7,071	-82.446%
2025-12-31	24.9000	26.0700	24.9000	26.0700	+1.717%	126	7,062	-82.931%
2025-12-30	25.8600	25.8600	25.4500	25.6300	-0.078%	14	7,062	-82.638%
2025-12-29	25.8500	26.5000	25.5500	25.6500	+2.971%	25	7,061	-82.651%
2025-12-26	24.8200	25.0000	24.3000	24.9100	-1.929%	96	7,063	-82.136%
2025-12-24	25.5500	25.6000	25.3400	25.4000	+1.276%	56	7,032	-82.480%
2025-12-23	26.6100	26.6100	25.0800	25.0800	-6.243%	974	7,032	-82.257%
2025-12-22	27.2500	27.2500	26.6700	26.7500	-3.846%	858	7,457	-83.364%
2025-12-19	28.8500	28.8500	27.7000	27.8200	-7.972%	2,190	7,239	-84.004%
2025-12-18	30.7400	30.7400	29.9200	30.2300	-5.235%	55	5,293	-85.280%
2025-12-17	30.2000	32.5000	30.2000	31.9000	+7.916%	282	5,273	-86.050%
2025-12-16	30.4500	30.4500	29.5600	29.5600	-2.119%	73	5,375	-84.946%
2025-12-15	29.5300	30.2900	29.3200	30.2000	-2.581%	23	5,347	-85.265%
2025-12-12	29.3500	31.1500	29.2500	31.0000	+6.346%	42	5,352	-85.645%
2025-12-11	29.5900	30.5900	28.9700	29.1500	+3.996%	114	5,349	-84.734%
2025-12-10	28.1000	28.8300	27.9200	28.0300	+0.646%	29	5,295	-84.124%
2025-12-09	28.0000	28.1500	27.7200	27.8500	-1.241%	182	5,290	-84.022%
2025-12-08	27.6000	28.3000	26.9500	28.2000	-2.490%	804	5,280	-84.220%
2025-12-05	28.0500	29.1500	28.0500	28.9200	+0.907%	178	5,446	-84.613%
2025-12-04	28.8900	29.6500	28.4000	28.6600	-3.339%	841	5,337	-84.473%
2025-12-03	29.6300	29.7600	28.8100	29.6500	+2.560%	505	4,633	-84.992%
2025-12-02	27.9500	29.4000	27.2300	28.9100	-2.627%	817	4,416	-84.607%
2025-12-01	31.6000	31.6000	29.3500	29.6900	-3.604%	79	4,104	-85.012%
2025-11-28	30.1500	30.8000	30.1500	30.8000	+3.949%	19	4,048	-85.552%
2025-11-26	28.8900	29.9400	28.8000	29.6300	-6.353%	133	3,972	-84.981%
2025-11-25	31.5500	34.2700	31.3700	31.6400	+9.405%	103	3,972	-85.936%
2025-11-24	30.7300	32.0000	28.9100	28.9200	-8.481%	639	4,010	-84.613%
2025-11-21	30.5300	34.2000	29.5800	31.6000	+2.166%	1,568	4,523	-85.918%
2025-11-20	24.5000	31.1000	24.5000	30.9300	+9.293%	1,115	4,337	-85.613%
2025-11-19	29.3700	29.3700	27.5000	28.3000	-5.288%	219	3,701	-84.276%
2025-11-18	30.0000	30.5000	29.0000	29.8800	+4.257%	209	3,677	-85.107%
2025-11-17	28.2500	28.6600	27.6600	28.6600	+5.795%	38	3,625	-84.473%
2025-11-14	30.0000	30.6700	26.8300	27.0900	-5.445%	146	3,654	-83.573%
2025-11-13	27.8000	29.1100	27.6000	28.6500	+8.359%	141	3,569	-84.468%
2025-11-12	26.7500	26.7500	26.3200	26.4400	+2.282%	11	3,553	-83.169%
2025-11-11	25.5700	26.8000	25.5700	25.8500	+6.818%	143	3,552	-82.785%
2025-11-10	25.7500	25.7500	24.1200	24.2000	-14.032%	234	3,544	-81.612%
2025-11-07	29.0000	30.9500	28.1500	28.1500	+2.104%	490	3,550	-84.192%
2025-11-06	24.9500	27.9000	24.9500	27.5700	+9.841%	815	3,421	-83.859%
2025-11-05	24.6200	25.1000	23.0000	25.1000	+4.236%	28	2,642	-82.271%
2025-11-04	23.4000	24.0800	22.8500	24.0800	+9.206%	53	2,651	-81.520%
2025-11-03	21.3500	22.0500	20.7800	22.0500	-3.712%	881	2,079	-79.819%
2025-10-31	21.6500	23.0500	21.5000	22.9000	-1.927%	87	2,079	-80.568%
2025-10-30	22.7900	23.3500	22.3500	23.3500	+7.604%	99	2,050	-80.942%
2025-10-29	20.8400	22.1000	20.4300	21.7000	-6.747%	497	2,109	-79.493%
2025-10-28	24.4000	25.1300	23.2700	23.2700	-8.024%	114	1,755	-80.877%
2025-10-27	25.0000	25.4600	24.8200	25.3000	-4.058%	184	1,795	-82.411%
2025-10-24	26.9200	26.9200	26.0500	26.3700	-4.904%	168	1,795	-83.125%
2025-10-23	28.2500	28.2500	27.7300	27.7300	-3.682%	7	1,682	-83.952%
2025-10-22	28.5300	29.7100	28.5300	28.7900	+2.456%	138	1,686	-84.543%
2025-10-21	28.1000	28.1000	28.1000	28.1000	-0.213%	1	1,640	-84.164%
2025-10-20	28.3500	28.3500	27.4400	28.1600	-0.670%	341	1,642	-84.197%
2025-10-17	30.0000	30.0000	28.2000	28.3500	-4.255%	31	1,576	-84.303%
2025-10-16	29.1200	30.5900	29.1200	29.6100	-2.663%	36	1,569	-84.971%
2025-10-15	28.9500	31.1500	28.9500	30.4200	+1.400%	53	1,572	-85.371%
2025-10-14	29.8000	30.0300	28.6100	30.0000	+11.235%	30	1,566	-85.167%
2025-10-13	26.7500	26.9700	26.5900	26.9700	-7.447%	23	1,569	-83.500%
2025-10-10	25.2300	29.1400	24.7500	29.1400	+14.454%	63	1,561	-84.729%
2025-10-09	25.4000	25.4600	24.7500	25.4600	-2.564%	78	1,538	-82.522%
2025-10-08	26.0800	26.1500	25.4500	26.1300	-3.686%	538	1,576	-82.970%
2025-10-07	27.0000	27.6500	26.1500	27.1300	-0.695%	53	1,431	-83.597%
2025-10-06	26.7700	27.6500	26.7000	27.3200	+4.474%	249	1,431	-83.712%
2025-10-03	25.6600	26.3300	25.5600	26.1500	+0.577%	107	1,608	-82.983%
2025-10-02	25.7000	26.1000	25.7000	26.0000	-2.072%	47	1,616	-82.885%
2025-10-01	26.6000	26.6500	26.3500	26.5500	+0.189%	15	1,613	-83.239%
2025-09-30	26.9000	27.2200	26.3500	26.5000	-5.086%	79	1,611	-83.208%
2025-09-29	27.2500	27.9300	27.0200	27.9200	-2.548%	26	1,604	-84.062%
2025-09-25	30.5500	30.5500	28.5000	28.6500	-3.242%	63	1,602	-84.468%
2025-09-23	28.1000	29.8100	28.1000	29.6100	+8.105%	22	1,601	-84.971%
2025-09-22	28.1500	28.1500	27.3000	27.3900	-6.423%	50	1,598	-83.753%
2025-09-18	29.9900	29.9900	29.1000	29.2700	-7.138%	62	1,613	-84.797%
2025-09-17	31.0500	32.2800	31.0500	31.5200	+5.242%	40	1,611	-85.882%
2025-09-16	29.1500	29.9500	29.1000	29.9500	+4.538%	52	1,582	-85.142%
2025-09-15	28.6500	28.8500	28.6500	28.6500	+0.526%	230	1,574	-84.468%
2025-09-12	28.5800	28.7500	28.5000	28.5000	-1.042%	4	1,454	-84.386%
2025-09-11	28.0000	28.8000	28.0000	28.8000	-0.346%	52	1,454	-84.549%
2025-09-10	28.6000	29.0900	28.1000	28.9000	-8.689%	28	1,420	-84.602%
2025-09-09	32.3300	32.5900	31.6500	31.6500	-0.158%	15	1,420	-85.940%
2025-09-08	31.6000	31.9500	31.6000	31.7000	-4.374%	18	1,410	-85.962%
2025-09-05	34.0700	34.2000	33.1500	33.1500	+5.573%	27	1,406	-86.576%
2025-09-04	31.2000	31.5800	31.1500	31.4000	-1.102%	64	1,386	-85.828%
2025-09-03	31.8600	31.8600	31.5000	31.7500	-0.094%	17	1,329	-85.984%
2025-09-02	32.5800	34.0000	31.7800	31.7800	+3.081%	82	1,329	-85.997%
2025-08-29	29.8000	31.1300	29.8000	30.8300	+8.748%	183	1,329	-85.566%
2025-08-28	27.4700	29.8500	27.4600	28.3500	-0.526%	81	1,329	-84.303%
2025-08-27	29.2000	29.2000	28.3000	28.5000	+0.070%	69	1,301	-84.386%
2025-08-26	29.5600	29.5600	28.4800	28.4800	-2.131%	35	1,289	-84.375%
2025-08-25	29.1000	29.1000	28.4500	29.1000	-3.706%	30	1,271	-84.708%
2025-08-22	30.2200	30.2200	30.2200	30.2200	-3.265%	2	1,259	-85.275%
2025-08-21	30.7300	31.2400	30.6900	31.2400	+0.321%	8	1,259	-85.755%
2025-08-20	32.7100	33.3200	31.1400	31.1400	+1.268%	100	1,256	-85.710%
2025-08-19	28.6500	30.7500	28.6500	30.7500	+10.097%	12	1,235	-85.528%
2025-08-18	28.0000	28.0900	27.8500	27.9300	-4.284%	7	1,229	-84.067%
2025-08-15	29.3500	29.4000	29.1400	29.1800	+3.475%	498	1,232	-84.750%
2025-08-14	28.0900	28.4500	27.7900	28.2000	-0.529%	14	893	-84.220%
2025-08-13	27.4200	28.7500	27.4200	28.3500	+1.795%	27	889	-84.303%
2025-08-12	28.1000	28.9000	27.8400	27.8500	-1.311%	82	882	-84.022%
2025-08-11	28.8500	28.8500	27.5000	28.2200	+0.284%	9	913	-84.231%
2025-08-08	28.4100	28.4100	27.8000	28.1400	-3.498%	114	912	-84.186%
2025-08-07	27.8200	29.1600	27.5500	29.1600	+0.725%	20	903	-84.739%
2025-08-06	29.0900	29.0900	28.9500	28.9500	-2.394%	2	901	-84.629%
2025-08-05	30.0000	30.4500	29.6600	29.6600	+1.854%	6	900	-84.997%
2025-08-04	30.2500	30.2500	29.0300	29.1200	-4.525%	24	899	-84.718%
2025-08-01	31.7000	31.7000	30.5000	30.5000	+3.636%	18	893	-85.410%
2025-07-31	28.3200	29.4300	27.9000	29.4300	+2.188%	26	888	-84.879%
2025-07-30	28.9800	29.0000	28.5500	28.8000	-2.007%	40	881	-84.549%
2025-07-29	28.4600	29.8500	28.1800	29.3900	+0.205%	13	866	-84.859%
2025-07-28	29.4700	29.4700	29.3300	29.3300	-3.583%	11	860	-84.828%
2025-07-25	30.2600	30.4200	30.2600	30.4200	-1.871%	2	849	-85.371%
2025-07-24	31.4000	31.4000	31.0000	31.0000	-5.689%	69	849	-85.645%
2025-07-23	32.9500	33.1600	32.8700	32.8700	-1.705%	14	852	-86.462%
2025-07-22	33.9100	33.9100	33.4400	33.4400	+3.754%	53	854	-86.693%
2025-07-18	32.2000	32.2300	32.2000	32.2300	+0.750%	11	844	-86.193%
2025-07-17	31.9500	31.9900	31.9300	31.9900	-5.634%	75	834	-86.089%
2025-07-16	33.9000	33.9000	33.9000	33.9000	+2.572%	8	803	-86.873%
2025-07-15	32.9500	33.5500	32.5400	33.0500	-10.916%	241	795	-86.536%
2025-07-14	36.4500	37.1000	36.4500	37.1000	+3.631%	4	599	-88.005%
2025-07-11	34.7000	35.8000	34.7000	35.8000	-1.241%	80	596	-87.570%
2025-07-10	36.3600	36.3600	36.2500	36.2500	-1.548%	2	516	-87.724%
2025-07-09	36.4500	37.0000	36.4500	36.8200	-8.294%	106	515	-87.914%
2025-07-02	40.1500	40.1500	40.1500	40.1500	-0.372%	126	491	-88.917%
2025-06-30	40.5800	41.1900	40.3000	40.3000	-1.707%	59	413	-88.958%
2025-06-27	40.8500	41.0000	40.8500	41.0000	-2.844%	51	412	-89.146%
2025-06-26	41.3700	42.2000	41.3700	42.2000	-2.540%	82	362	-89.455%
2025-06-25	43.3000	43.3000	43.3000	43.3000	-5.500%	80	392	-89.723%
2025-06-24	45.8200	45.8200	45.8200	45.8200	-5.135%	6	366	-90.288%
2025-06-23	49.3000	49.3000	48.2000	48.3000	-1.166%	30	366	-90.787%
2025-06-20	49.3500	49.3500	48.8700	48.8700	+0.763%	100	351	-90.894%
2025-06-18	48.6200	48.6200	47.9200	48.5000	0.000%	36	311	-90.825%
2025-06-16	48.5000	48.5000	48.5000	48.5000	-3.483%	2	311	-90.825%
2025-06-13	50.2500	50.2500	50.2500	50.2500	+2.761%	4	313	-91.144%
2025-06-11	48.9000	48.9000	48.9000	48.9000	-2.493%	1	311	-90.900%
2025-06-09	50.1500	50.1500	50.1500	50.1500	-0.673%	1	312	-91.127%
2025-06-06	50.4900	50.4900	50.4900	50.4900	-5.432%	2	311	-91.186%
2025-06-02	53.3900	53.3900	53.3900	53.3900	+5.681%	1	311	-91.665%
2025-05-29	50.5200	50.5200	50.5200	50.5200	-11.709%	2	312	-91.192%
2025-05-22	57.2200	57.2200	57.2200	57.2200	+4.607%	1	312	-92.223%
2025-05-21	54.7000	54.7000	54.7000	54.7000	-1.477%	79	312	-91.865%
2025-05-16	55.5300	55.5300	55.5200	55.5200	+0.126%	22	257	-91.985%
2025-05-15	55.4500	55.4500	55.4500	55.4500	-6.017%	3	257	-91.975%
2025-05-13	59.0000	59.0000	59.0000	59.0000	-8.456%	1	254	-92.458%
2025-05-12	64.4500	64.4500	64.4500	64.4500	-8.905%	5	254	-93.095%
2025-05-06	70.7500	70.7500	70.7500	70.7500	+1.506%	5	249	-93.710%
2025-05-05	69.7000	69.7000	69.7000	69.7000	+0.288%	4	244	-93.615%
2025-05-02	69.5000	69.5000	69.5000	69.5000	-0.572%	2	240	-93.597%
2025-05-01	69.9000	69.9000	69.9000	69.9000	-6.676%	1	240	-93.634%
2025-04-30	74.9000	74.9000	74.9000	74.9000	-1.512%	2	240	-94.059%
2025-04-24	76.7500	76.7500	76.0500	76.0500	-12.887%	2	238	-94.149%
2025-04-07	88.0000	88.0000	87.3000	87.3000	+17.576%	14	238	-94.903%
2025-03-28	74.0100	74.2500	74.0100	74.2500	+11.153%	4	224	-94.007%
2025-03-24	66.8000	66.8000	66.8000	66.8000	-0.299%	1	222	-93.338%
2025-03-17	67.0000	67.0000	67.0000	67.0000	-1.471%	1	222	-93.358%
2025-03-14	69.0000	69.0000	68.0000	68.0000	-2.649%	4	223	-93.456%
2025-03-05	69.8500	69.8500	69.8500	69.8500	-2.335%	1	223	-93.629%
2025-03-04	76.0100	76.0100	71.5200	71.5200	-3.845%	2	222	-93.778%
2025-03-03	70.2500	74.3800	70.2500	74.3800	+11.015%	24	223	-94.017%
2025-02-28	70.7500	70.7500	67.0000	67.0000	+7.544%	10	221	-93.358%
2025-02-26	62.3000	62.3000	62.3000	62.3000	+4.847%	1	220	-92.857%
2025-02-14	59.4200	59.4200	59.4200	59.4200	-3.225%	20	220	-92.511%
2025-02-10	61.4000	61.4000	61.4000	61.4000	-9.145%	1	220	-92.752%
2025-01-30	67.5700	67.5800	67.5700	67.5800	+4.987%	2	223	-93.415%
2025-01-28	68.3600	68.3600	64.3300	64.3700	-8.889%	5	223	-93.087%
2025-01-27	70.7700	70.7700	70.6500	70.6500	+22.699%	2	220	-93.701%
2025-01-17	57.5500	57.5800	57.5500	57.5800	+6.041%	4	218	-92.272%
2025-01-07	54.3000	54.3000	54.3000	54.3000	+3.232%	10	218	-91.805%
2025-01-06	52.6000	52.6000	52.6000	52.6000	-5.276%	1	218	-91.540%
2025-01-03	55.5300	55.5300	55.5300	55.5300	-13.572%	4	217	-91.986%
2024-12-20	64.2500	64.2500	64.2500	64.2500	+5.657%	1	215	-93.074%
2024-12-13	60.8600	60.8600	60.8000	60.8100	+2.754%	202	216	-92.682%
2024-12-09	59.1800	59.1800	59.1800	59.1800	+10.308%	10	115	-92.481%
2024-11-08	53.7000	53.7000	53.6500	53.6500	-1.722%	4	115	-91.705%
2024-11-07	54.7000	54.7000	54.5900	54.5900	-1.993%	22	115	-91.848%
2024-11-06	57.3000	57.4500	55.7000	55.7000	-8.267%	24	124	-92.011%
2024-10-24	60.7000	60.7300	60.7000	60.7200	+3.600%	3	118	-92.671%
2024-10-22	58.3500	58.9000	58.3000	58.6100	-1.330%	13	121	-92.407%
2024-10-21	59.8800	59.8800	59.4000	59.4000	-0.917%	3	123	-92.508%
2024-10-17	59.8000	59.9500	59.8000	59.9500	-1.154%	2	125	-92.577%
2024-10-14	61.3000	61.3500	60.6500	60.6500	-3.115%	8	125	-92.663%
2024-10-10	62.7500	62.7500	62.6000	62.6000	-0.477%	10	127	-92.891%
2024-10-09	63.5000	63.5800	62.9000	62.9000	-1.333%	4	126	-92.925%
2024-10-08	64.0700	64.1000	63.6000	63.7500	-2.149%	4	127	-93.020%
2024-10-07	66.6500	66.6500	65.1500	65.1500	-3.979%	6	127	-93.170%
2024-10-04	67.9000	67.9000	67.8500	67.8500	-0.221%	4	124	-93.441%
2024-09-26	68.0000	68.0000	68.0000	68.0000	-9.394%	1	123	-93.456%
2024-09-16	75.1000	75.2400	75.0500	75.0500	-0.859%	14	123	-94.071%
2024-09-11	80.2000	80.2000	75.7000	75.7000	-7.310%	3	124	-94.122%
2024-09-09	81.6700	81.6700	81.6700	81.6700	-0.778%	2	124	-94.551%
2024-09-06	81.8800	82.3100	81.8800	82.3100	+1.205%	6	122	-94.594%
2024-09-04	81.3300	81.3300	81.3300	81.3300	+14.549%	1	121	-94.528%
2024-08-29	70.7500	71.0000	70.7500	71.0000	+1.068%	2	122	-93.732%
2024-08-26	70.2500	70.2500	70.2500	70.2500	+2.780%	2	122	-93.665%
2024-08-22	68.1500	68.3500	68.1500	68.3500	-0.942%	2	122	-93.489%
2024-08-19	69.8000	69.8500	69.0000	69.0000	-3.361%	4	122	-93.551%
2024-08-15	72.9000	72.9000	71.4000	71.4000	-5.179%	4	122	-93.768%
2024-08-13	75.9000	76.2500	75.3000	75.3000	-3.954%	4	120	-94.090%
2024-08-12	79.4000	79.4500	78.1500	78.4000	-5.656%	4	120	-94.324%
2024-08-08	84.2200	84.2200	83.1000	83.1000	-3.305%	3	118	-94.645%
2024-08-02	82.2700	87.9000	82.2700	85.9400	+4.677%	600	118	-94.822%
2024-07-30	82.1100	82.1100	82.1000	82.1000	+10.201%	2	378	-94.580%
2024-07-29	74.5000	74.5000	74.5000	74.5000	+0.027%	1	380	-94.027%
2024-07-25	76.2800	80.8300	74.4800	74.4800	-0.693%	5	380	-94.025%
2024-07-24	72.8300	75.0000	72.8300	75.0000	+4.167%	140	385	-94.067%
2024-07-17	70.5000	72.0000	70.5000	72.0000	+7.575%	6	245	-93.819%
2024-07-16	66.9300	66.9300	66.9300	66.9300	+0.210%	3	249	-93.351%
2024-07-15	66.6600	66.7900	66.0600	66.7900	+2.032%	21	246	-93.337%
2024-07-11	65.4600	65.4600	65.4600	65.4600	+4.753%	5	246	-93.202%
2024-07-10	63.5000	63.5000	62.4900	62.4900	-0.573%	185	241	-92.879%
2024-07-09	64.0700	64.3000	62.8500	62.8500	-3.084%	50	109	-92.920%
2024-07-08	64.8500	64.8500	64.8500	64.8500	-6.825%	10	72	-93.138%
2024-07-01	69.6000	69.6000	69.6000	69.6000	+1.369%	1	77	-93.606%
2024-06-27	68.6600	68.6600	68.6600	68.6600	-0.637%	1	77	-93.519%
2024-06-26	68.5700	69.1000	68.5700	69.1000	-4.426%	2	78	-93.560%
2024-06-24	72.0000	72.3000	72.0000	72.3000	+7.910%	2	77	-93.845%
2024-06-21	67.0000	67.0000	67.0000	67.0000	+7.286%	30	77	-93.358%
2024-06-20	62.4500	62.4500	62.4500	62.4500	-0.541%	10	62	-92.874%
2024-06-18	62.8600	63.4200	62.7900	62.7900	-3.102%	48	35	-92.913%