Dark

NVDA20261218P200
NVDA Dec 18 2026 200.00 Put (NVDA261218P00200000)
option OPRA

EOD

Aug 14, 2026

9.09-3.298%(-0.31)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.9500	9.3200	8.8700	9.0900	-3.298%	212	39,857	0.000%
2026-08-13	9.5100	9.7200	9.1000	9.4000	-4.082%	927	39,772	-3.298%
2026-08-12	10.2500	10.4000	9.6000	9.8000	-14.485%	3,362	39,304	-7.245%
2026-08-11	11.2000	11.6000	10.9000	11.4600	-4.500%	903	36,436	-20.681%
2026-08-10	10.6800	12.2200	10.6200	12.0000	+14.286%	201	35,806	-24.250%
2026-08-07	11.9200	11.9200	10.5000	10.5000	-14.286%	2,243	35,732	-13.429%
2026-08-06	11.8500	12.8000	11.2500	12.2500	-0.810%	1,771	33,965	-25.796%
2026-08-05	13.1500	13.1500	11.8500	12.3500	-16.158%	1,756	32,795	-26.397%
2026-08-04	14.8000	15.7500	14.5500	14.7300	-12.737%	740	32,975	-38.289%
2026-08-03	20.6000	20.6000	16.0300	16.8800	-11.158%	4,240	32,727	-46.149%
2026-07-31	20.3000	21.4000	18.7000	19.0000	-12.442%	6,308	28,743	-52.158%
2026-07-30	23.0600	23.1700	21.1500	21.7000	-8.938%	2,122	27,175	-58.111%
2026-07-29	21.5400	24.1000	21.5400	23.8300	+13.153%	275	25,473	-61.855%
2026-07-28	22.5000	23.0000	20.5500	21.0600	-1.589%	224	25,364	-56.838%
2026-07-27	17.8000	22.3500	17.8000	21.4000	+20.225%	1,691	25,272	-57.523%
2026-07-24	17.6500	18.3500	16.0000	17.8000	+0.565%	637	25,848	-48.933%
2026-07-23	17.0200	18.3500	16.7000	17.7000	+11.672%	5,535	25,464	-48.644%
2026-07-22	17.5200	17.8000	15.2800	15.8500	-9.013%	2,872	20,427	-42.650%
2026-07-21	17.5000	18.6900	17.4200	17.4200	-10.206%	2,560	19,737	-47.819%
2026-07-20	18.1000	19.4000	18.0000	19.4000	-2.757%	101	19,360	-53.144%
2026-07-17	20.3500	22.1000	18.6000	19.9500	+7.258%	2,429	19,337	-54.436%
2026-07-16	16.8300	18.7000	16.8300	18.6000	+12.727%	96	19,544	-51.129%
2026-07-15	16.8000	18.5000	16.2500	16.5000	-1.786%	302	19,539	-44.909%
2026-07-14	19.0000	19.1000	16.5500	16.8000	-14.764%	265	19,645	-45.893%
2026-07-13	17.3500	19.7100	17.2000	19.7100	+15.601%	1,122	19,832	-53.881%
2026-07-10	19.5000	19.5000	17.0500	17.0500	-13.232%	432	19,307	-46.686%
2026-07-09	19.6500	21.6500	19.6500	19.6500	-0.858%	256	19,397	-53.740%
2026-07-08	22.0700	22.4700	19.5000	19.8200	-11.715%	1,322	19,382	-54.137%
2026-07-07	24.5000	24.8000	21.6500	22.4500	+2.278%	469	18,958	-59.510%
2026-07-06	23.2000	23.2000	21.9500	21.9500	-8.732%	423	18,751	-58.588%
2026-07-02	22.0200	24.3500	21.2000	24.0500	+12.646%	333	18,934	-62.204%
2026-07-01	23.8000	23.8000	21.2400	21.3500	+1.667%	261	18,934	-57.424%
2026-06-30	22.8900	22.8900	21.0000	21.0000	-9.677%	543	18,944	-56.714%
2026-06-29	23.5600	25.6500	23.1900	23.2500	-5.870%	245	18,670	-60.903%
2026-06-26	25.2000	25.4300	23.0000	24.7000	+4.661%	152	18,687	-63.198%
2026-06-25	22.5200	25.1000	22.5200	23.6000	+5.830%	169	18,615	-61.483%
2026-06-24	21.5200	22.8500	20.9900	22.3000	+3.480%	211	18,598	-59.238%
2026-06-23	21.0000	22.0000	20.5000	21.5500	+16.424%	807	18,535	-57.819%
2026-06-22	17.3500	18.7500	17.3000	18.5100	+1.480%	44	18,287	-50.891%
2026-06-18	19.5000	19.5000	18.1700	18.2400	-12.096%	752	16,163	-50.164%
2026-06-17	19.0200	20.7500	18.9000	20.7500	+6.959%	2,288	16,163	-56.193%
2026-06-16	18.7600	19.4000	18.4500	19.4000	+7.539%	691	16,163	-53.144%
2026-06-15	18.7300	19.2200	17.8000	18.0400	-16.249%	477	14,859	-49.612%
2026-06-12	21.8700	22.2000	20.9000	21.5400	-1.644%	1,734	14,859	-57.799%
2026-06-11	23.2000	24.0100	21.6500	21.9000	-7.478%	1,849	14,859	-58.493%
2026-06-10	22.1800	24.1500	21.4500	23.6700	+13.145%	145	14,328	-61.597%
2026-06-09	19.6500	24.4000	19.5600	20.9200	+0.336%	545	14,317	-56.549%
2026-06-08	20.4500	21.7500	20.4100	20.8500	-5.442%	492	14,204	-56.403%
2026-06-05	18.7000	22.6400	18.7000	22.0500	+29.326%	1,389	14,010	-58.776%
2026-06-04	19.1000	19.8500	16.7600	17.0500	-8.086%	877	14,016	-46.686%
2026-06-03	17.6900	19.0000	17.6000	18.5500	+11.078%	354	14,058	-50.997%
2026-06-02	15.5500	17.0500	14.7800	16.7000	+2.141%	469	13,996	-45.569%
2026-06-01	18.6000	18.6000	16.0500	16.3500	-17.215%	2,406	14,001	-44.404%
2026-05-29	18.7500	19.8000	17.7800	19.7500	+6.069%	230	13,603	-53.975%
2026-05-28	19.2000	19.3100	18.2000	18.6200	-2.869%	241	13,639	-51.182%
2026-05-27	19.5000	20.7500	18.9900	19.1700	+1.698%	2,218	13,773	-52.582%
2026-05-26	18.6000	19.6500	17.9600	18.8500	+1.617%	807	13,160	-51.777%
2026-05-22	16.7000	18.6500	16.7000	18.5500	+6.304%	652	12,800	-50.997%
2026-05-21	16.8000	18.0200	16.1000	17.4500	+3.377%	4,820	12,512	-47.908%
2026-05-20	17.5000	17.8000	16.1400	16.8800	-6.222%	325	12,512	-46.149%
2026-05-19	18.3800	18.6800	17.1500	18.0000	+1.124%	462	10,092	-49.500%
2026-05-18	16.5500	18.8000	16.5500	17.8000	+0.169%	167	10,092	-48.933%
2026-05-15	17.0000	17.8100	16.3000	17.7700	+17.139%	376	10,092	-48.846%
2026-05-14	16.0000	16.0600	15.1000	15.1700	-10.554%	227	9,998	-40.079%
2026-05-13	17.1000	17.4200	16.5500	16.9600	-5.515%	286	9,877	-46.403%
2026-05-12	17.8000	19.5000	17.4000	17.9500	-2.073%	211	9,877	-49.359%
2026-05-11	19.8700	19.8700	17.7500	18.3300	-6.000%	744	9,877	-50.409%
2026-05-08	19.2900	19.8000	19.0000	19.5000	-4.878%	944	9,784	-53.385%
2026-05-07	21.8000	22.2500	20.4000	20.5000	-7.240%	746	9,126	-55.659%
2026-05-06	24.0600	24.0700	21.9800	22.1000	-14.075%	155	9,060	-58.869%
2026-05-05	24.3000	25.7200	24.0000	25.7200	+4.172%	224	9,017	-64.658%
2026-05-04	24.3500	26.2000	24.3500	24.6900	-0.242%	102	9,012	-63.183%
2026-05-01	24.4000	25.6000	23.9500	24.7500	-1.000%	465	8,668	-63.273%
2026-04-30	21.5600	25.2500	21.5600	25.0000	+14.943%	1,892	8,668	-63.640%
2026-04-29	21.0900	22.0000	20.7500	21.7500	+7.354%	221	8,486	-58.207%
2026-04-28	21.3000	22.0000	20.2000	20.2600	+4.165%	5,127	8,512	-55.133%
2026-04-27	21.1200	21.7500	19.4000	19.4500	-10.984%	169	4,237	-53.265%
2026-04-24	24.1700	24.1700	21.5000	21.8500	-12.249%	4,556	4,198	-58.398%
2026-04-23	23.5600	25.5300	23.2000	24.9000	+5.196%	256	4,766	-63.494%
2026-04-22	24.0600	24.4100	23.5000	23.6700	-3.780%	102	4,647	-61.597%
2026-04-21	23.6000	24.6000	23.6000	24.6000	+3.623%	218	4,619	-63.049%
2026-04-20	24.2500	24.8800	23.7400	23.7400	-0.960%	181	4,619	-61.710%
2026-04-17	24.6700	24.6700	23.9000	23.9700	-5.144%	86	4,582	-62.078%
2026-04-16	25.9100	26.1400	24.7900	25.2700	+1.120%	427	4,542	-64.028%
2026-04-15	25.0000	25.7000	24.4800	24.9900	-4.253%	440	4,574	-63.625%
2026-04-14	28.4500	28.4500	26.0000	26.1000	-11.315%	551	4,403	-65.172%
2026-04-13	30.2000	30.2000	29.2000	29.4300	+0.238%	25	4,322	-69.113%
2026-04-10	29.8500	30.3200	29.0000	29.3600	-6.941%	285	4,332	-69.040%
2026-04-09	32.6000	32.6000	31.5400	31.5500	-3.517%	104	4,136	-71.189%
2026-04-08	31.5500	32.8200	31.5000	32.7000	-11.141%	16	4,168	-72.202%
2026-04-07	36.5500	36.9800	36.3200	36.8000	+3.458%	112	4,170	-75.299%
2026-04-06	35.9800	35.9800	35.5700	35.5700	-0.503%	24	4,209	-74.445%
2026-04-02	38.1300	38.1300	35.7500	35.7500	-0.140%	8	4,208	-74.573%
2026-04-01	36.5000	36.5000	35.8000	35.8000	-5.166%	93	4,208	-74.609%
2026-03-31	39.9100	40.4600	37.7500	37.7500	-14.573%	196	4,167	-75.921%
2026-03-30	42.1100	44.1900	41.8500	44.1900	+3.611%	101	4,128	-79.430%
2026-03-27	40.8100	42.6500	40.7700	42.6500	+7.648%	107	4,111	-78.687%
2026-03-26	37.3000	39.7000	37.3000	39.6200	+10.056%	36	4,081	-77.057%
2026-03-25	35.0000	36.0000	34.9800	36.0000	-4.281%	33	4,049	-74.750%
2026-03-24	38.0000	38.0000	37.3500	37.6100	+1.102%	14	4,068	-75.831%
2026-03-23	36.4500	37.2000	36.2000	37.2000	-6.580%	17	4,057	-75.565%
2026-03-20	37.9700	40.1500	37.9500	39.8200	+7.855%	188	4,048	-77.172%
2026-03-19	36.6500	36.9200	36.6500	36.9200	+5.606%	34	4,068	-75.379%
2026-03-18	34.6800	35.1100	34.6800	34.9600	+0.229%	1,010	4,056	-73.999%
2026-03-17	34.2600	34.8800	34.2600	34.8800	-0.485%	47	4,184	-73.939%
2026-03-16	34.0000	35.0500	32.4500	35.0500	-4.755%	25	4,205	-74.066%
2026-03-13	34.5000	36.9000	34.5000	36.8000	+3.371%	3	4,187	-75.299%
2026-03-12	35.8500	35.8500	35.3000	35.6000	+4.338%	24	4,188	-74.466%
2026-03-11	33.2500	34.1200	33.2500	34.1200	+0.798%	11	4,195	-73.359%
2026-03-10	35.2000	35.2000	33.6000	33.8500	-9.854%	24	4,188	-73.146%
2026-03-09	40.2500	40.2500	36.9000	37.5500	-6.125%	68	4,171	-75.792%
2026-03-06	36.9900	40.0000	36.3500	40.0000	+4.987%	58	4,291	-77.275%
2026-03-05	37.1800	38.1000	36.5000	38.1000	+5.981%	4	4,311	-76.142%
2026-03-04	36.8300	37.3800	35.5000	35.9500	-4.261%	214	4,312	-74.715%
2026-03-03	38.9000	38.9000	37.5500	37.5500	+2.990%	17	4,184	-75.792%
2026-03-02	38.6700	38.6700	36.4600	36.4600	-9.032%	37	4,180	-75.069%
2026-02-27	37.8600	40.0800	37.7300	40.0800	+10.871%	22	4,187	-77.320%
2026-02-26	32.8500	36.1500	32.8500	36.1500	+14.944%	100	4,184	-74.855%
2026-02-25	32.6500	32.6500	30.8400	31.4500	-4.407%	373	4,088	-71.097%
2026-02-24	33.7000	33.8700	32.9000	32.9000	-3.885%	74	4,088	-72.371%
2026-02-23	33.2000	34.2700	33.2000	34.2300	-2.479%	97	4,090	-73.444%
2026-02-20	35.6000	35.6000	34.7600	35.1000	-0.987%	53	4,101	-74.103%
2026-02-19	35.4500	35.4500	35.4500	35.4500	-1.253%	1	4,151	-74.358%
2026-02-18	35.3500	35.9000	34.5500	35.9000	-0.278%	16	4,152	-74.680%
2026-02-17	39.0000	40.0000	36.0000	36.0000	-7.097%	511	4,164	-74.750%
2026-02-13	37.2400	38.7500	37.0200	38.7500	+8.848%	28	4,538	-76.542%
2026-02-12	33.4500	35.6000	33.4500	35.6000	+4.094%	49	4,538	-74.466%
2026-02-11	33.4000	34.2000	33.4000	34.2000	-2.314%	24	4,548	-73.421%
2026-02-10	35.3000	35.4500	34.5300	35.0100	+1.773%	1,542	4,530	-74.036%
2026-02-09	37.0000	37.0000	33.8000	34.4000	-7.052%	63	3,070	-73.576%
2026-02-06	41.1500	41.1500	37.0100	37.0100	-15.848%	39	3,068	-75.439%
2026-02-05	41.7400	43.9800	41.4500	43.9800	+0.595%	211	3,034	-79.332%
2026-02-04	40.0800	43.7200	40.0800	43.7200	+5.578%	20	3,034	-79.209%
2026-02-03	36.2000	41.4100	36.2000	41.4100	+19.131%	52	3,022	-78.049%
2026-02-02	35.3500	35.3500	34.7600	34.7600	+1.846%	17	3,031	-73.849%
2026-01-30	33.7000	34.3000	33.3000	34.1300	+1.577%	115	3,038	-73.367%
2026-01-29	34.1000	36.4200	33.6000	33.6000	-0.885%	12	3,041	-72.946%
2026-01-28	33.7500	34.4000	33.7500	33.9000	-1.453%	9	3,035	-73.186%
2026-01-27	35.4000	35.4000	34.3000	34.4000	-4.098%	221	3,041	-73.576%
2026-01-26	35.3500	35.9500	35.3500	35.8700	+0.056%	10	2,886	-74.658%
2026-01-23	35.2100	35.8900	35.2100	35.8500	-2.819%	215	2,891	-74.644%
2026-01-22	36.8900	36.8900	36.8900	36.8900	-2.407%	1	3,083	-75.359%
2026-01-21	38.8500	38.8500	37.7500	37.8000	-6.320%	52	3,082	-75.952%
2026-01-20	39.0000	40.3500	38.7700	40.3500	+14.144%	11	3,100	-77.472%
2026-01-16	34.6500	35.5400	34.6500	35.3500	-1.942%	10	3,106	-74.286%
2026-01-15	35.0000	36.0500	34.7300	36.0500	-6.606%	65	3,106	-74.785%
2026-01-14	38.6000	38.6000	38.6000	38.6000	+5.321%	1	3,125	-76.451%
2026-01-13	37.0000	37.0000	36.5000	36.6500	+1.947%	4	3,124	-75.198%
2026-01-12	36.8600	36.8600	35.7500	35.9500	-1.100%	78	3,123	-74.715%
2026-01-09	37.3500	37.3500	36.2500	36.3500	-2.022%	30	3,184	-74.993%
2026-01-08	35.5500	37.7800	35.5500	37.1000	+4.507%	17	3,172	-75.499%
2026-01-07	35.0800	35.5000	34.7400	35.5000	-2.123%	56	3,175	-74.394%
2026-01-06	35.3000	36.3500	34.9000	36.2700	-2.892%	19	3,165	-74.938%
2026-01-05	34.3200	37.3500	34.3200	37.3500	+4.330%	1,016	3,158	-75.663%
2026-01-02	34.6500	36.4500	34.6500	35.8000	-0.556%	18	2,497	-74.609%
2025-12-31	36.0900	36.1000	35.9000	36.0000	+0.306%	123	2,500	-74.750%
2025-12-30	36.4900	36.4900	35.8900	35.8900	-0.444%	3	2,500	-74.673%
2025-12-29	36.9100	37.2100	36.0500	36.0500	+3.503%	4	2,500	-74.785%
2025-12-26	34.9400	34.9400	34.7000	34.8300	-3.277%	27	2,498	-73.902%
2025-12-24	36.1500	36.5500	36.0100	36.0100	+1.380%	44	2,455	-74.757%
2025-12-23	37.5000	37.5000	35.5000	35.5200	-6.329%	39	2,455	-74.409%
2025-12-22	37.6500	38.2900	37.6500	37.9200	-3.756%	239	2,432	-76.028%
2025-12-19	39.5100	39.5100	38.9900	39.4000	-7.229%	29	2,213	-76.929%
2025-12-18	43.6100	43.6100	41.6600	42.4700	-4.304%	15	2,218	-78.597%
2025-12-17	42.7500	44.8500	42.7500	44.3800	+6.249%	16	2,212	-79.518%
2025-12-16	41.3700	41.7700	41.3500	41.7700	-0.382%	16	2,211	-78.238%
2025-12-15	41.5400	41.9300	41.0600	41.9300	+0.648%	13	2,206	-78.321%
2025-12-12	40.6000	42.3500	40.6000	41.6600	+3.838%	7	2,201	-78.181%
2025-12-11	41.9500	42.2200	40.1200	40.1200	+2.347%	24	2,194	-77.343%
2025-12-10	39.2000	39.2000	39.2000	39.2000	-0.051%	1	2,184	-76.811%
2025-12-09	38.7400	39.2200	38.4800	39.2200	+0.051%	11	2,183	-76.823%
2025-12-08	38.8000	39.3500	38.2000	39.2000	-0.935%	305	2,178	-76.811%
2025-12-05	39.5700	39.5700	39.5700	39.5700	+0.051%	1	2,165	-77.028%
2025-12-04	39.3800	39.7000	39.3800	39.5500	-4.191%	175	2,164	-77.016%
2025-12-03	40.5400	41.2800	40.4800	41.2800	+2.814%	101	2,188	-77.980%
2025-12-02	38.7000	40.1500	38.7000	40.1500	-3.601%	4	2,168	-77.360%
2025-12-01	43.0000	43.0000	41.5100	41.6500	-1.977%	31	2,167	-78.175%
2025-11-28	42.3400	42.4900	42.3400	42.4900	+3.888%	3	2,148	-78.607%
2025-11-26	40.8700	41.2000	40.8700	40.9000	-8.296%	6	2,146	-77.775%
2025-11-25	44.7400	46.7000	43.5000	44.6000	+10.205%	25	2,146	-79.619%
2025-11-24	42.9400	42.9400	39.9000	40.4700	-5.884%	138	2,133	-77.539%
2025-11-21	43.5500	45.8000	40.2500	43.0000	+3.739%	128	2,084	-78.860%
2025-11-20	35.1000	41.6500	35.1000	41.4500	+3.885%	66	2,076	-78.070%
2025-11-19	39.8600	40.8500	38.4000	39.9000	-2.943%	35	2,076	-77.218%
2025-11-18	41.7000	41.9500	40.1300	41.1100	+4.076%	136	2,062	-77.889%
2025-11-17	38.8500	39.7500	38.3500	39.5000	+5.615%	170	2,068	-76.987%
2025-11-14	40.9400	42.1000	37.3500	37.4000	-5.556%	30	2,015	-75.695%
2025-11-13	38.4500	40.3000	38.2700	39.6000	+6.883%	51	2,000	-77.045%
2025-11-12	37.2800	37.2800	36.9500	37.0500	+2.917%	4	2,004	-75.466%
2025-11-11	35.7200	37.2000	35.7200	36.0000	+7.175%	47	2,003	-74.750%
2025-11-10	35.4000	35.5800	33.5900	33.5900	-13.562%	36	1,965	-72.938%
2025-11-07	40.4000	42.7500	38.8200	38.8600	+4.182%	167	1,951	-76.608%
2025-11-06	34.7800	37.9300	34.3500	37.3000	+6.846%	158	1,951	-75.630%
2025-11-05	34.1500	35.0000	32.4500	34.9100	+4.209%	28	1,841	-73.962%
2025-11-04	32.3500	33.8700	32.1000	33.5000	+9.477%	105	1,826	-72.866%
2025-11-03	29.9500	30.7900	29.4100	30.6000	-4.821%	46	1,770	-70.294%
2025-10-31	30.7000	32.4000	30.5100	32.1500	-1.531%	83	1,770	-71.726%
2025-10-30	31.4700	32.8000	31.1100	32.6500	+5.903%	82	1,772	-72.159%
2025-10-29	32.4000	32.4000	29.0400	30.8300	-5.080%	361	1,760	-70.516%
2025-10-28	34.2800	35.3300	31.9200	32.4800	-9.248%	158	1,707	-72.014%
2025-10-27	35.0000	35.7900	35.0000	35.7900	-2.480%	16	1,613	-74.602%
2025-10-24	37.7900	37.7900	36.7000	36.7000	-5.290%	73	1,613	-75.232%
2025-10-23	39.5000	39.5000	38.7500	38.7500	-3.487%	27	1,623	-76.542%
2025-10-22	39.7500	41.7100	39.7500	40.1500	+1.261%	9	1,598	-77.360%
2025-10-21	40.2000	40.2000	39.6500	39.6500	+1.407%	7	1,595	-77.074%
2025-10-20	39.6300	39.6300	38.4200	39.1000	-0.509%	131	1,595	-76.752%
2025-10-17	40.4500	41.0000	39.0500	39.3000	-2.819%	59	1,535	-76.870%
2025-10-16	40.7800	41.6500	40.4400	40.4400	-3.714%	244	1,494	-77.522%
2025-10-15	42.0000	42.0000	42.0000	42.0000	+1.327%	2	1,351	-78.357%
2025-10-14	39.3600	41.4500	39.2600	41.4500	+10.829%	248	1,349	-78.070%
2025-10-13	37.8000	37.8000	36.9500	37.4000	-3.881%	13	1,275	-75.695%
2025-10-10	35.3000	38.9100	34.3500	38.9100	+9.915%	119	1,272	-76.638%
2025-10-09	34.9500	35.5500	34.7100	35.4000	-3.014%	109	1,250	-74.322%
2025-10-08	36.5400	36.5400	35.8400	36.5000	-2.693%	42	1,266	-75.096%
2025-10-07	38.0500	38.0500	37.5100	37.5100	-0.898%	20	1,226	-75.766%
2025-10-06	38.1000	38.1000	37.2500	37.8500	+3.670%	140	1,226	-75.984%
2025-10-03	36.0000	36.7500	36.0000	36.5100	+0.717%	26	1,220	-75.103%
2025-10-02	36.1600	36.5000	35.9500	36.2500	-1.495%	79	1,220	-74.924%
2025-10-01	37.8000	37.8000	36.8000	36.8000	-0.835%	33	1,166	-75.299%
2025-09-30	37.5500	38.0100	37.0000	37.1100	-2.084%	44	1,135	-75.505%
2025-09-29	37.9000	37.9000	37.9000	37.9000	-4.750%	1	1,115	-76.016%
2025-09-25	41.5900	41.5900	39.7900	39.7900	-2.475%	2	1,114	-77.155%
2025-09-24	40.7000	40.8000	40.7000	40.8000	-0.730%	12	1,114	-77.721%
2025-09-23	39.1500	41.1000	39.1500	41.1000	+6.477%	18	1,104	-77.883%
2025-09-22	38.3800	38.6500	38.0400	38.6000	-4.313%	77	1,097	-76.451%
2025-09-19	40.3400	40.3400	40.3300	40.3400	-1.658%	5	1,090	-77.467%
2025-09-18	41.0200	41.0200	41.0200	41.0200	-7.820%	5	1,090	-77.840%
2025-09-17	44.4500	44.5600	44.4500	44.5000	+7.358%	12	1,085	-79.573%
2025-09-16	40.8700	41.4500	40.8500	41.4500	+3.341%	34	1,073	-78.070%
2025-09-15	41.2500	41.2500	40.1100	40.1100	+0.150%	12	1,079	-77.337%
2025-09-12	40.1900	40.5500	39.9200	40.0500	-0.620%	502	1,088	-77.303%
2025-09-11	39.7600	40.3000	39.7600	40.3000	0.000%	7	935	-77.444%
2025-09-10	40.4100	40.4500	40.0200	40.3000	-9.682%	16	935	-77.444%
2025-09-09	44.3000	44.6200	44.3000	44.6200	-0.179%	13	944	-79.628%
2025-09-08	43.5500	44.7600	43.5500	44.7000	-2.508%	3	931	-79.664%
2025-09-05	45.0000	45.8500	45.0000	45.8500	+5.354%	4	929	-80.174%
2025-09-04	43.5200	43.5200	43.5200	43.5200	+3.128%	1	927	-79.113%
2025-08-29	42.5000	42.5000	42.2000	42.2000	+7.379%	5	927	-78.460%
2025-08-28	39.4000	40.1600	38.9000	39.3000	+0.409%	30	927	-76.870%
2025-08-27	40.1000	40.5000	39.1400	39.1400	-1.037%	156	929	-76.776%
2025-08-26	39.7300	39.8500	39.5500	39.5500	-1.494%	225	868	-77.016%
2025-08-25	41.4500	41.4500	39.5000	40.1500	-2.643%	13	799	-77.360%
2025-08-22	41.4000	41.4000	41.2400	41.2400	-3.892%	11	789	-77.958%
2025-08-21	42.8000	43.2000	42.8000	42.9100	-2.010%	107	780	-78.816%
2025-08-20	45.5000	45.5000	43.7900	43.7900	+4.187%	30	709	-79.242%
2025-08-19	39.0000	42.0300	39.0000	42.0300	+5.022%	11	684	-78.373%
2025-08-15	40.0200	40.0200	40.0200	40.0200	+2.196%	2	681	-77.286%
2025-08-14	39.1600	39.1600	39.1600	39.1600	+0.026%	5	679	-76.788%
2025-08-13	38.6500	39.1500	38.6500	39.1500	+1.451%	4	674	-76.782%
2025-08-12	38.7500	38.8000	38.5900	38.5900	-0.848%	86	672	-76.445%
2025-08-11	39.2000	39.2000	38.6500	38.9200	+0.180%	41	596	-76.644%
2025-08-08	38.8800	38.9000	38.5100	38.8500	-3.117%	10	591	-76.602%
2025-08-07	38.3400	40.1000	38.2200	40.1000	+0.125%	11	595	-77.332%
2025-08-06	41.2400	41.2400	40.0500	40.0500	-2.531%	61	604	-77.303%
2025-08-05	41.5900	41.5900	41.0900	41.0900	+1.557%	11	582	-77.878%
2025-08-04	40.9200	40.9200	40.4600	40.4600	-3.552%	8	571	-77.533%
2025-08-01	44.5000	44.5000	41.9500	41.9500	+2.517%	7	575	-78.331%
2025-07-31	38.5000	40.9200	38.5000	40.9200	+2.300%	58	573	-77.786%
2025-07-30	40.0800	40.0800	39.8000	40.0000	+0.629%	78	585	-77.275%
2025-07-29	39.5500	39.7500	39.5500	39.7500	-3.590%	7	522	-77.132%
2025-07-28	41.3000	41.3000	41.2300	41.2300	-2.299%	2	519	-77.953%
2025-07-25	42.2000	42.3200	42.2000	42.2000	-0.753%	21	521	-78.460%
2025-07-24	43.1000	43.1500	42.5200	42.5200	-6.591%	4	520	-78.622%
2025-07-23	45.5200	45.5200	45.5200	45.5200	-2.422%	3	522	-80.031%
2025-07-22	46.0000	47.6700	46.0000	46.6500	+4.879%	14	519	-80.514%
2025-07-21	43.8400	44.4800	43.8400	44.4800	+0.588%	6	505	-79.564%
2025-07-18	44.2200	44.2200	44.2200	44.2200	+0.546%	2	504	-79.444%
2025-07-17	44.4500	44.4500	43.6500	43.9800	-2.699%	23	502	-79.332%
2025-07-16	45.1000	45.3300	45.1000	45.2000	-0.594%	6	485	-79.889%
2025-07-15	44.7200	45.5600	44.5000	45.4700	-6.594%	13	484	-80.009%
2025-07-14	50.0500	50.0500	48.6800	48.6800	+1.311%	3	475	-81.327%
2025-07-11	48.6400	48.6400	48.0500	48.0500	-2.456%	2	474	-81.082%
2025-07-10	49.9500	50.2500	49.2600	49.2600	-1.184%	7	472	-81.547%
2025-07-09	50.0000	50.0000	49.8000	49.8500	-8.077%	19	467	-81.765%
2025-07-02	54.2300	54.2300	54.2300	54.2300	-0.129%	2	450	-83.238%
2025-06-27	54.3000	54.3000	54.3000	54.3000	-2.074%	1	453	-83.260%
2025-06-26	55.4500	55.4500	55.4500	55.4500	-1.980%	1	453	-83.607%
2025-06-25	56.5700	56.5700	56.5700	56.5700	-9.777%	20	452	-83.931%
2025-06-18	63.3100	63.3100	62.7000	62.7000	-4.202%	10	436	-85.502%
2025-06-06	65.4500	65.4500	65.4500	65.4500	-1.623%	2	436	-86.112%
2025-06-04	66.5300	66.5300	66.5300	66.5300	+0.362%	5	442	-86.337%
2025-05-29	66.2900	66.2900	66.2900	66.2900	-6.131%	14	442	-86.288%
2025-05-28	70.6200	70.6200	70.6200	70.6200	-4.153%	6	428	-87.128%
2025-05-23	73.6800	73.6800	73.6800	73.6800	+2.547%	2	433	-87.663%
2025-05-21	71.8500	71.8500	71.8500	71.8500	+0.715%	1	433	-87.349%
2025-05-16	70.8400	71.3400	70.8400	71.3400	+0.422%	22	432	-87.258%
2025-05-14	71.0400	71.0400	71.0400	71.0400	-4.310%	6	441	-87.204%
2025-05-13	74.7500	74.7500	74.2400	74.2400	-9.075%	21	435	-87.756%
2025-05-12	81.6500	81.6500	81.6500	81.6500	-3.086%	19	455	-88.867%
2025-05-08	84.2500	84.2500	84.2500	84.2500	-4.910%	2	474	-89.211%
2025-05-06	88.6000	88.6000	88.6000	88.6000	+1.199%	2	476	-89.740%
2025-05-05	87.5500	87.5500	87.5500	87.5500	-14.585%	5	476	-89.617%
2025-04-21	102.5000	102.5000	102.5000	102.5000	+2.860%	3	481	-91.132%
2025-04-16	98.9500	99.6500	98.9500	99.6500	+11.503%	2	484	-90.878%
2025-04-15	89.3600	89.3700	89.3600	89.3700	-12.622%	10	484	-89.829%
2025-04-09	102.2800	102.2800	102.2800	102.2800	+4.849%	3	474	-91.113%
2025-04-08	96.7000	97.5500	96.7000	97.5500	-5.015%	5	477	-90.682%
2025-04-07	113.2700	113.2700	102.7000	102.7000	-3.541%	12	482	-91.149%
2025-04-04	103.2100	106.4700	103.2100	106.4700	+8.676%	36	485	-91.462%
2025-04-03	97.9700	97.9700	97.9700	97.9700	+4.446%	1	495	-90.722%
2025-04-01	93.7900	93.8000	93.7900	93.8000	+1.625%	4	495	-90.309%
2025-03-28	90.1400	92.6500	90.1400	92.3000	+9.620%	22	493	-90.152%
2025-03-24	84.0000	84.2000	84.0000	84.2000	-0.941%	12	493	-89.204%
2025-03-20	84.6000	85.0000	84.6000	85.0000	-0.352%	12	499	-89.306%
2025-03-19	85.3000	85.3000	85.3000	85.3000	-0.455%	6	505	-89.343%
2025-03-14	85.6900	85.6900	85.6900	85.6900	-2.514%	12	499	-89.392%
2025-03-13	87.5000	87.9000	87.5000	87.9000	-2.344%	12	505	-89.659%
2025-03-12	89.5000	90.0100	89.5000	90.0100	-4.499%	12	505	-89.901%
2025-03-11	94.2500	94.2500	94.2500	94.2500	-1.361%	1	505	-90.355%
2025-03-10	95.5500	95.5500	95.5500	95.5500	+7.662%	2	506	-90.487%
2025-03-06	88.7500	88.7500	88.7500	88.7500	+2.471%	6	502	-89.758%
2025-03-05	86.8000	86.8000	86.6100	86.6100	-1.322%	7	502	-89.505%
2025-03-04	87.9400	87.9400	87.7700	87.7700	+3.368%	2	507	-89.643%
2025-03-03	86.1900	86.1900	84.9100	84.9100	+0.963%	21	508	-89.295%
2025-02-28	85.9600	85.9600	83.3200	84.1000	+14.422%	26	511	-89.191%
2025-02-21	73.5000	73.5000	73.5000	73.5000	+3.960%	2	499	-87.633%
2025-02-18	71.6100	71.6100	70.7000	70.7000	-6.047%	2	498	-87.143%
2025-02-13	75.2500	75.2500	75.2500	75.2500	-3.649%	1	497	-87.920%
2025-02-12	78.1000	78.1000	78.1000	78.1000	+2.736%	10	497	-88.361%
2025-02-10	76.0900	76.0900	76.0200	76.0200	-4.317%	2	507	-88.043%
2025-02-07	80.2200	80.2200	79.4500	79.4500	-5.055%	26	505	-88.559%
2025-02-05	83.0800	83.7500	83.0800	83.6800	-8.546%	23	492	-89.137%
2025-02-03	91.5000	91.5000	91.5000	91.5000	+9.358%	1	505	-90.066%
2025-01-30	83.6700	83.6700	83.6700	83.6700	+4.653%	1	505	-89.136%
2025-01-28	84.5800	84.5800	79.9500	79.9500	-8.837%	9	505	-88.630%
2025-01-27	81.0000	87.7000	81.0000	87.7000	+29.542%	7	498	-89.635%
2025-01-22	68.3000	68.3000	67.7000	67.7000	-4.379%	3	501	-86.573%
2025-01-21	70.8000	70.8000	70.8000	70.8000	-2.250%	5	509	-87.161%
2025-01-17	73.0000	73.0000	72.4300	72.4300	-0.234%	4	509	-87.450%
2025-01-16	72.0600	72.6000	72.0600	72.6000	-4.474%	2	509	-87.479%
2025-01-14	76.0000	76.0000	76.0000	76.0000	+13.518%	1	507	-88.039%
2025-01-06	66.3500	66.9500	66.3500	66.9500	-4.562%	2	506	-86.423%
2025-01-03	70.1500	70.1500	70.1500	70.1500	-5.203%	4	505	-87.042%
2024-12-31	74.0400	74.0700	74.0000	74.0000	+0.557%	22	489	-87.716%
2024-12-30	72.8300	73.5900	72.7600	73.5900	-2.672%	136	489	-87.648%
2024-12-18	75.6100	75.6100	75.6100	75.6100	-2.890%	1	413	-87.978%
2024-12-16	77.8600	77.8600	77.8600	77.8600	+2.111%	1	411	-88.325%
2024-12-13	77.0000	77.0000	76.2500	76.2500	+7.394%	6	411	-88.079%
2024-12-04	71.0000	71.0000	71.0000	71.0000	-4.877%	5	410	-87.197%
2024-11-26	74.6200	74.7000	74.5800	74.6400	+3.595%	8	405	-87.822%
2024-11-22	72.0500	72.0500	72.0500	72.0500	+1.967%	10	400	-87.384%
2024-11-20	71.6000	71.6000	70.6600	70.6600	-2.430%	11	397	-87.136%
2024-11-19	72.6200	72.6200	72.2300	72.4200	-3.504%	6	387	-87.448%
2024-11-18	75.0500	75.0500	75.0500	75.0500	+3.162%	1	383	-87.888%
2024-11-15	72.7500	72.7500	72.7500	72.7500	+5.435%	2	382	-87.505%
2024-11-11	68.0000	69.0000	68.0000	69.0000	+0.073%	29	383	-86.826%
2024-11-08	68.5700	68.9500	68.5700	68.9500	+0.437%	52	359	-86.817%
2024-11-07	68.6500	68.6500	68.6500	68.6500	-3.825%	1	363	-86.759%
2024-11-06	71.3800	71.3800	71.3800	71.3800	-4.059%	7	364	-87.265%
2024-11-05	74.4800	74.4800	74.4000	74.4000	-1.691%	25	371	-87.782%
2024-11-04	75.4000	75.6800	75.4000	75.6800	-1.201%	3	346	-87.989%
2024-11-01	76.2000	76.6000	76.2000	76.6000	+2.681%	26	345	-88.133%
2024-10-30	74.6000	74.6000	74.6000	74.6000	-0.334%	2	332	-87.815%
2024-10-24	75.0000	75.0000	74.8500	74.8500	-0.532%	5	332	-87.856%
2024-10-23	75.2500	75.2500	75.2500	75.2500	+2.381%	3	337	-87.920%
2024-10-22	73.5000	73.5000	73.5000	73.5000	-0.136%	1	337	-87.633%
2024-10-21	73.6000	73.6000	73.6000	73.6000	-2.890%	1	336	-87.649%
2024-10-18	75.7900	75.7900	75.7900	75.7900	+0.704%	2	335	-88.006%
2024-10-17	75.7100	75.7100	75.2600	75.2600	-3.760%	100	336	-87.922%
2024-10-16	77.9000	78.2000	77.9000	78.2000	-1.635%	2	386	-88.376%
2024-10-15	79.5000	79.5000	79.5000	79.5000	+5.929%	1	385	-88.566%
2024-10-14	75.0500	75.0500	75.0500	75.0500	-3.336%	1	384	-87.888%
2024-10-10	77.6400	77.6400	77.6400	77.6400	-0.957%	4	383	-88.292%
2024-10-09	78.9500	78.9500	78.3900	78.3900	-4.402%	2	385	-88.404%
2024-10-07	82.0000	82.0000	82.0000	82.0000	-2.798%	4	385	-88.915%
2024-10-03	85.0000	85.0000	84.3600	84.3600	-3.819%	2	389	-89.225%
2024-10-02	87.7500	87.7500	87.7000	87.7100	+0.608%	5	390	-89.636%
2024-09-27	87.1600	87.1800	87.1600	87.1800	+2.892%	60	389	-89.573%
2024-09-25	84.7300	84.7300	84.7300	84.7300	-2.159%	1	359	-89.272%
2024-09-24	86.8000	86.8000	86.6000	86.6000	-3.778%	3	359	-89.503%