Dark

NVDA20261218P40
NVDA Dec 18 2026 40.00 Put (NVDA261218P00040000)
option OPRA

Inactive

Aug 6, 2026

0.0600+100.000%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0600	0.0600	0.0600	0.0600	+100.000%	10	7,467	0.000%
2026-08-04	0.0300	0.0300	0.0300	0.0300	-25.000%	100	7,470	+100.000%
2026-07-21	0.0400	0.0400	0.0400	0.0400	-42.857%	10	7,470	+50.000%
2026-07-20	0.1100	0.1100	0.0700	0.0700	+40.000%	6	7,470	-14.286%
2026-07-16	0.0500	0.0500	0.0500	0.0500	0.000%	3	7,471	+20.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	+150.000%	20	7,474	+20.000%
2026-07-09	0.0300	0.0400	0.0200	0.0200	-75.000%	11	7,474	+200.000%
2026-07-08	0.0800	0.0800	0.0800	0.0800	+14.286%	10	7,475	-25.000%
2026-07-07	0.0800	0.0800	0.0700	0.0700	+40.000%	2	7,485	-14.286%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-44.444%	10	7,487	+20.000%
2026-06-29	0.0400	0.0900	0.0400	0.0900	+80.000%	62	7,487	-33.333%
2026-06-18	0.0500	0.0500	0.0500	0.0500	0.000%	1	7,499	+20.000%
2026-06-17	0.0500	0.0500	0.0500	0.0500	+25.000%	1	7,499	+20.000%
2026-06-16	0.0600	0.0900	0.0300	0.0400	-33.333%	21	7,499	+50.000%
2026-06-10	0.0600	0.0600	0.0600	0.0600	+50.000%	5	7,502	0.000%
2026-06-09	0.0400	0.0400	0.0400	0.0400	-20.000%	1	7,505	+50.000%
2026-06-04	0.0500	0.0500	0.0500	0.0500	0.000%	1	7,505	+20.000%
2026-05-29	0.0500	0.0500	0.0500	0.0500	0.000%	225	7,505	+20.000%
2026-05-26	0.0500	0.0600	0.0500	0.0500	-16.667%	123	7,280	+20.000%
2026-05-22	0.0600	0.0700	0.0500	0.0600	-14.286%	75	7,363	0.000%
2026-05-20	0.0600	0.0700	0.0600	0.0700	+16.667%	17	7,367	-14.286%
2026-05-19	0.0600	0.0600	0.0600	0.0600	-14.286%	1	7,363	0.000%
2026-05-15	0.0700	0.0700	0.0700	0.0700	0.000%	1	7,363	-14.286%
2026-05-13	0.0600	0.0700	0.0600	0.0700	-22.222%	105	7,363	-14.286%
2026-05-12	0.0700	0.0900	0.0700	0.0900	+12.500%	21	7,368	-33.333%
2026-05-11	0.0800	0.0800	0.0800	0.0800	-20.000%	13	7,368	-25.000%
2026-05-08	0.1000	0.1000	0.1000	0.1000	+11.111%	1	7,357	-40.000%
2026-05-07	0.0800	0.0900	0.0800	0.0900	+12.500%	2	7,356	-33.333%
2026-05-06	0.0700	0.0800	0.0700	0.0800	0.000%	45	7,357	-25.000%
2026-05-05	0.0800	0.0800	0.0800	0.0800	-20.000%	10	7,372	-25.000%
2026-05-01	0.1000	0.1000	0.1000	0.1000	+11.111%	3	7,379	-40.000%
2026-04-30	0.0700	0.0900	0.0700	0.0900	-25.000%	25	7,379	-33.333%
2026-04-27	0.1200	0.1200	0.1200	0.1200	0.000%	2	7,386	-50.000%
2026-04-24	0.1200	0.1200	0.1200	0.1200	+50.000%	50	7,384	-50.000%
2026-04-22	0.1100	0.1200	0.0700	0.0800	-20.000%	51	7,434	-25.000%
2026-04-21	0.1000	0.1000	0.1000	0.1000	0.000%	10	7,435	-40.000%
2026-04-17	0.1000	0.1000	0.1000	0.1000	+11.111%	21	7,435	-40.000%
2026-04-16	0.0900	0.0900	0.0900	0.0900	-18.182%	60	7,434	-33.333%
2026-04-14	0.1000	0.1100	0.1000	0.1100	-8.333%	7	7,434	-45.455%
2026-04-13	0.1200	0.1300	0.1200	0.1200	+20.000%	5	7,436	-50.000%
2026-04-10	0.1000	0.1000	0.1000	0.1000	-44.444%	1	7,436	-40.000%
2026-04-02	0.1800	0.1800	0.1800	0.1800	-5.263%	1	7,437	-66.667%
2026-04-01	0.1900	0.1900	0.1900	0.1900	0.000%	1	7,437	-68.421%
2026-03-31	0.1900	0.1900	0.1900	0.1900	-5.000%	3	7,437	-68.421%
2026-03-27	0.1900	0.2100	0.1900	0.2000	+25.000%	115	7,439	-70.000%
2026-03-26	0.1400	0.1600	0.1400	0.1600	+6.667%	12	7,544	-62.500%
2026-03-25	0.1500	0.1500	0.1400	0.1500	-11.765%	45	7,554	-60.000%
2026-03-24	0.1700	0.1700	0.1700	0.1700	-5.556%	1	7,589	-64.706%
2026-03-23	0.2000	0.2000	0.1800	0.1800	+20.000%	4	7,589	-66.667%
2026-03-18	0.1500	0.1500	0.1500	0.1500	-11.765%	11	7,586	-60.000%
2026-03-17	0.1700	0.1700	0.1700	0.1700	-22.727%	1	7,591	-64.706%
2026-03-13	0.2300	0.2300	0.2100	0.2200	-4.348%	22	7,591	-72.727%
2026-03-12	0.2300	0.2300	0.2300	0.2300	+35.294%	71	7,601	-73.913%
2026-03-11	0.1700	0.1700	0.1600	0.1700	+6.250%	31	7,670	-64.706%
2026-03-10	0.1600	0.1600	0.1600	0.1600	-11.111%	3	7,640	-62.500%
2026-03-09	0.1800	0.1800	0.1800	0.1800	0.000%	7	7,637	-66.667%
2026-03-03	0.1800	0.1800	0.1800	0.1800	0.000%	21	7,632	-66.667%
2026-02-27	0.1600	0.1800	0.1600	0.1800	-10.000%	372	7,653	-66.667%
2026-02-26	0.2000	0.2000	0.2000	0.2000	-13.043%	74	8,021	-70.000%
2026-02-24	0.2400	0.2500	0.2300	0.2300	-8.000%	21	7,968	-73.913%
2026-02-23	0.2500	0.2500	0.2500	0.2500	-10.714%	1	7,953	-76.000%
2026-02-20	0.2800	0.2800	0.2800	0.2800	+47.368%	3	7,953	-78.571%
2026-02-18	0.2200	0.2200	0.1900	0.1900	-17.391%	50	7,953	-68.421%
2026-02-11	0.2300	0.2300	0.2300	0.2300	+4.545%	20	7,994	-73.913%
2026-02-09	0.2200	0.2200	0.2200	0.2200	-15.385%	68	8,011	-72.727%
2026-02-06	0.2500	0.2600	0.2500	0.2600	-7.143%	28	8,079	-76.923%
2026-02-05	0.2800	0.2900	0.2600	0.2800	+3.704%	42	8,079	-78.571%
2026-02-04	0.2700	0.2800	0.2700	0.2700	-3.571%	54	8,065	-77.778%
2026-02-03	0.2800	0.2800	0.2800	0.2800	+27.273%	1	8,109	-78.571%
2026-01-27	0.2200	0.2200	0.2200	0.2200	-15.385%	1	8,109	-72.727%
2026-01-26	0.2600	0.2600	0.2600	0.2600	+23.810%	20	8,109	-76.923%
2026-01-21	0.2000	0.2100	0.2000	0.2100	-4.545%	56	8,126	-71.429%
2026-01-20	0.2300	0.2300	0.2200	0.2200	+4.762%	2	8,138	-72.727%
2026-01-16	0.2100	0.2100	0.2100	0.2100	+5.000%	1	8,138	-71.429%
2026-01-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	8,138	-70.000%
2026-01-12	0.2200	0.2200	0.2000	0.2000	-23.077%	56	8,137	-70.000%
2026-01-08	0.2600	0.2600	0.2600	0.2600	+13.043%	1	8,083	-76.923%
2026-01-07	0.2300	0.2300	0.2300	0.2300	0.000%	1	8,083	-73.913%
2026-01-06	0.2300	0.2300	0.2300	0.2300	-8.000%	1	8,083	-73.913%
2026-01-05	0.2500	0.2500	0.2500	0.2500	-7.407%	11	8,084	-76.000%
2025-12-30	0.2600	0.2700	0.2600	0.2700	+3.846%	23	8,084	-77.778%
2025-12-29	0.2600	0.2600	0.2500	0.2600	0.000%	21	8,061	-76.923%
2025-12-23	0.2600	0.2600	0.2600	0.2600	0.000%	100	8,052	-76.923%
2025-12-22	0.2700	0.2700	0.2600	0.2600	+4.000%	18	8,082	-76.923%
2025-12-17	0.2500	0.2500	0.2500	0.2500	-13.793%	34	8,072	-76.000%
2025-12-15	0.2900	0.2900	0.2900	0.2900	-9.375%	1	8,102	-79.310%
2025-12-12	0.3000	0.3200	0.2900	0.3200	+6.667%	14	8,102	-81.250%
2025-12-10	0.3200	0.3200	0.3000	0.3000	-3.226%	2	8,103	-80.000%
2025-12-09	0.3100	0.3100	0.3100	0.3100	0.000%	23	8,103	-80.645%
2025-12-08	0.3100	0.3100	0.3100	0.3100	-11.429%	5	8,126	-80.645%
2025-12-05	0.3500	0.3500	0.3500	0.3500	+6.061%	1	8,121	-82.857%
2025-12-03	0.3300	0.3300	0.3300	0.3300	0.000%	1	8,120	-81.818%
2025-12-02	0.3300	0.3300	0.3300	0.3300	-2.941%	1	8,121	-81.818%
2025-12-01	0.3500	0.3500	0.3400	0.3400	-5.556%	14	8,120	-82.353%
2025-11-28	0.3600	0.3600	0.3600	0.3600	+2.857%	3	8,129	-83.333%
2025-11-26	0.3500	0.3500	0.3500	0.3500	-12.500%	10	8,129	-82.857%
2025-11-21	0.4000	0.4000	0.4000	0.4000	0.000%	2	8,129	-85.000%
2025-11-20	0.4300	0.4300	0.4000	0.4000	+14.286%	201	8,131	-85.000%
2025-11-19	0.3500	0.3500	0.3500	0.3500	-10.256%	50	7,944	-82.857%
2025-11-18	0.3900	0.3900	0.3900	0.3900	+8.333%	64	7,994	-84.615%
2025-11-17	0.3600	0.3600	0.3600	0.3600	+5.882%	1	8,058	-83.333%
2025-11-14	0.3700	0.3700	0.3400	0.3400	+6.250%	14	8,057	-82.353%
2025-11-13	0.3400	0.3400	0.3200	0.3200	0.000%	11	8,056	-81.250%
2025-11-12	0.3200	0.3300	0.3200	0.3200	-8.571%	53	8,056	-81.250%
2025-11-10	0.3500	0.3500	0.3500	0.3500	-10.256%	2	8,054	-82.857%
2025-11-07	0.3700	0.4300	0.3700	0.3900	+11.429%	567	8,056	-84.615%
2025-11-06	0.3300	0.3500	0.3300	0.3500	+6.061%	30	7,771	-82.857%
2025-11-05	0.3100	0.3300	0.2700	0.3300	+10.000%	152	7,771	-81.818%
2025-11-04	0.3200	0.3200	0.3000	0.3000	0.000%	60	7,622	-80.000%
2025-10-31	0.2800	0.3400	0.2700	0.3000	-6.250%	9	7,579	-80.000%
2025-10-30	0.3200	0.3200	0.3200	0.3200	+18.519%	13	7,579	-81.250%
2025-10-29	0.2800	0.2800	0.2700	0.2700	-12.903%	2	7,572	-77.778%
2025-10-24	0.3100	0.3100	0.3100	0.3100	-16.216%	6	7,573	-80.645%
2025-10-22	0.3700	0.3700	0.3700	0.3700	0.000%	1	7,579	-83.784%
2025-10-21	0.3800	0.3800	0.3700	0.3700	-2.632%	20	7,579	-83.784%
2025-10-20	0.3800	0.3800	0.3800	0.3800	-11.628%	2	7,574	-84.211%
2025-10-17	0.4200	0.4500	0.4200	0.4300	-4.444%	3	7,576	-86.047%
2025-10-16	0.4500	0.4500	0.4500	0.4500	-8.163%	10	7,574	-86.667%
2025-10-14	0.4900	0.4900	0.4900	0.4900	-2.000%	1	7,574	-87.755%
2025-10-13	0.5000	0.5000	0.5000	0.5000	0.000%	7	7,574	-88.000%
2025-10-10	0.5000	0.5000	0.5000	0.5000	+28.205%	2	7,572	-88.000%
2025-10-06	0.3900	0.3900	0.3900	0.3900	+5.405%	1	7,572	-84.615%
2025-10-02	0.3700	0.3700	0.3700	0.3700	-2.632%	20	7,572	-83.784%
2025-09-30	0.4200	0.4200	0.3800	0.3800	-2.564%	319	7,572	-84.211%
2025-09-29	0.3600	0.4200	0.3600	0.3900	+5.405%	42	7,361	-84.615%
2025-09-24	0.3600	0.3700	0.3600	0.3700	+23.333%	31	7,376	-83.784%
2025-09-22	0.3100	0.3100	0.3000	0.3000	+7.143%	154	7,358	-80.000%
2025-09-17	0.2800	0.2800	0.2800	0.2800	-6.667%	4	7,266	-78.571%
2025-09-15	0.3000	0.3000	0.3000	0.3000	-9.091%	1	7,266	-80.000%
2025-09-11	0.3200	0.3300	0.3200	0.3300	0.000%	20	7,266	-81.818%
2025-09-08	0.3300	0.3300	0.3300	0.3300	-10.811%	1	7,263	-81.818%
2025-09-05	0.3700	0.3700	0.3700	0.3700	0.000%	4	7,264	-83.784%
2025-09-03	0.3600	0.3700	0.3500	0.3700	-9.756%	126	7,264	-83.784%
2025-08-29	0.4100	0.4100	0.4100	0.4100	-4.651%	20	7,243	-85.366%
2025-08-27	0.4300	0.4300	0.4300	0.4300	+4.878%	2	7,243	-86.047%
2025-08-26	0.4400	0.4400	0.4100	0.4100	-8.889%	17	7,245	-85.366%
2025-08-25	0.4500	0.4500	0.4500	0.4500	-8.163%	71	7,261	-86.667%
2025-08-21	0.4900	0.4900	0.4900	0.4900	-3.922%	1	7,332	-87.755%
2025-08-20	0.5000	0.5100	0.5000	0.5100	+8.511%	10	7,332	-88.235%
2025-08-19	0.4700	0.4700	0.4700	0.4700	+9.302%	1	7,332	-87.234%
2025-08-14	0.4200	0.4300	0.4200	0.4300	0.000%	2	7,333	-86.047%
2025-08-13	0.4300	0.4300	0.4300	0.4300	+7.500%	8	7,333	-86.047%
2025-08-12	0.4200	0.4200	0.4000	0.4000	-4.762%	12	7,341	-85.000%
2025-08-11	0.4200	0.4200	0.4200	0.4200	+5.000%	10	7,343	-85.714%
2025-08-08	0.4000	0.4000	0.4000	0.4000	+5.263%	1	7,353	-85.000%
2025-08-07	0.3800	0.3800	0.3800	0.3800	-11.628%	2	7,353	-84.211%
2025-08-04	0.4300	0.4300	0.4300	0.4300	+13.158%	1	7,355	-86.047%
2025-07-31	0.3800	0.3800	0.3800	0.3800	0.000%	1	7,355	-84.211%
2025-07-30	0.3800	0.3800	0.3800	0.3800	-7.317%	2	7,355	-84.211%
2025-07-29	0.4100	0.4100	0.4100	0.4100	+5.128%	5	7,355	-85.366%
2025-07-28	0.4000	0.4000	0.3600	0.3900	-13.333%	5	7,355	-84.615%
2025-07-23	0.4500	0.4500	0.4500	0.4500	-10.000%	1	7,356	-86.667%
2025-07-22	0.5000	0.5000	0.5000	0.5000	-1.961%	15	7,357	-88.000%
2025-07-17	0.5000	0.5100	0.5000	0.5100	-3.774%	16	7,357	-88.235%
2025-07-15	0.5200	0.5300	0.5200	0.5300	-3.636%	2	7,359	-88.679%
2025-07-14	0.5500	0.5500	0.5500	0.5500	-8.333%	10	7,359	-89.091%
2025-07-10	0.6000	0.6000	0.6000	0.6000	-3.226%	3	7,359	-90.000%
2025-07-09	0.6200	0.6200	0.6200	0.6200	-6.061%	3	7,359	-90.323%
2025-07-07	0.6800	0.6900	0.6600	0.6600	-12.000%	72	7,359	-90.909%
2025-07-01	0.7500	0.7500	0.7500	0.7500	+7.143%	2	7,544	-92.000%
2025-06-26	0.7000	0.7000	0.7000	0.7000	0.000%	3	7,544	-91.429%
2025-06-24	0.7000	0.7000	0.7000	0.7000	-7.895%	1	7,547	-91.429%
2025-06-18	0.7500	0.7600	0.7500	0.7600	-6.173%	2	7,549	-92.105%
2025-06-09	0.8000	0.8100	0.8000	0.8100	-2.410%	21	7,549	-92.593%
2025-06-06	0.8400	0.8400	0.8300	0.8300	-4.598%	240	7,569	-92.771%
2025-06-05	0.8700	0.8700	0.8700	0.8700	+4.819%	80	7,569	-93.103%
2025-06-04	0.8300	0.8300	0.8300	0.8300	-1.190%	60	7,609	-92.771%
2025-06-03	0.8300	0.8400	0.8300	0.8400	-7.692%	4	7,619	-92.857%
2025-05-30	0.9300	0.9300	0.9100	0.9100	+4.598%	48	7,619	-93.407%
2025-05-29	0.8900	0.8900	0.8700	0.8700	-7.447%	3	7,619	-93.103%
2025-05-28	0.9400	0.9400	0.9400	0.9400	-12.963%	5	7,622	-93.617%
2025-05-23	1.0800	1.0800	1.0800	1.0800	+6.931%	6	7,617	-94.444%
2025-05-21	1.0000	1.0100	1.0000	1.0100	-4.717%	6	7,617	-94.059%
2025-05-20	1.0600	1.0600	1.0600	1.0600	+2.913%	1	7,617	-94.340%
2025-05-19	1.0300	1.0300	1.0300	1.0300	+4.040%	1	7,617	-94.175%
2025-05-15	1.0000	1.0000	0.9900	0.9900	-1.000%	2	7,617	-93.939%
2025-05-14	1.0200	1.0200	1.0000	1.0000	-2.913%	26	7,616	-94.000%
2025-05-13	1.0500	1.0500	1.0300	1.0300	-13.445%	5	7,637	-94.175%
2025-05-12	1.1900	1.1900	1.1900	1.1900	-9.848%	10	7,637	-94.958%
2025-05-09	1.3200	1.3200	1.3200	1.3200	-3.650%	2	7,632	-95.455%
2025-05-06	1.3700	1.3700	1.3700	1.3700	+1.481%	1	7,632	-95.620%
2025-05-02	1.3800	1.3800	1.3500	1.3500	-3.571%	68	7,632	-95.556%
2025-05-01	1.4000	1.4000	1.4000	1.4000	-0.709%	5	7,628	-95.714%
2025-04-29	1.4100	1.4100	1.4100	1.4100	-2.083%	1	7,623	-95.745%
2025-04-28	1.4400	1.4400	1.4400	1.4400	0.000%	1	7,623	-95.833%
2025-04-25	1.5200	1.5200	1.4400	1.4400	-7.692%	80	7,623	-95.833%
2025-04-24	1.5600	1.5600	1.5600	1.5600	-9.302%	40	7,631	-96.154%
2025-04-23	1.7600	1.7600	1.7200	1.7200	-16.505%	13	7,631	-96.512%
2025-04-22	1.9900	2.0600	1.9900	2.0600	-6.787%	30	7,641	-97.087%
2025-04-21	2.3200	2.3300	2.2100	2.2100	-2.212%	89	7,641	-97.285%
2025-04-16	2.0700	2.2600	2.0600	2.2600	+22.162%	8	7,654	-97.345%
2025-04-15	1.8200	1.8500	1.8200	1.8500	-14.352%	455	7,654	-96.757%
2025-04-11	2.1600	2.1600	2.1600	2.1600	-6.087%	4	7,229	-97.222%
2025-04-10	2.0900	2.4600	2.0900	2.3000	+24.324%	112	7,229	-97.391%
2025-04-09	2.6400	2.8500	1.8500	1.8500	-24.797%	220	7,229	-96.757%
2025-04-08	2.0700	2.5300	2.0700	2.4600	-2.767%	11	7,246	-97.561%
2025-04-07	2.9900	3.1000	2.3100	2.5300	+9.524%	269	7,251	-97.628%
2025-04-04	2.1400	2.4500	2.1400	2.3100	+34.302%	822	7,307	-97.403%
2025-04-03	1.7200	1.7200	1.7200	1.7200	+8.861%	30	7,146	-96.512%
2025-03-28	1.5500	1.6100	1.5500	1.5800	+8.966%	6	7,116	-96.203%
2025-03-27	1.4500	1.4500	1.4500	1.4500	+11.538%	2	7,116	-95.862%
2025-03-25	1.3000	1.3000	1.3000	1.3000	-2.985%	1	7,116	-95.385%
2025-03-24	1.3800	1.3800	1.3400	1.3400	-12.987%	3	7,116	-95.522%
2025-03-19	1.5400	1.5400	1.5400	1.5400	-2.532%	1	7,116	-96.104%
2025-03-17	1.6000	1.6000	1.5800	1.5800	-7.602%	2	7,116	-96.203%
2025-03-12	1.7100	1.7100	1.7100	1.7100	-9.524%	3	7,114	-96.491%
2025-03-11	2.0200	2.0200	1.8900	1.8900	-2.073%	107	7,114	-96.825%
2025-03-10	1.8000	1.9500	1.8000	1.9300	+12.865%	853	7,039	-96.891%
2025-03-07	1.7400	1.7400	1.7100	1.7100	-8.065%	520	7,839	-96.491%
2025-03-06	1.8100	1.8600	1.8100	1.8600	+5.085%	6	7,980	-96.774%
2025-03-04	1.9000	1.9000	1.7700	1.7700	-1.667%	36	7,980	-96.610%
2025-03-03	1.5300	1.8000	1.5300	1.8000	+20.000%	83	8,005	-96.667%
2025-02-28	1.5000	1.5000	1.5000	1.5000	+3.448%	2	8,015	-96.000%
2025-02-27	1.2500	1.4500	1.2500	1.4500	+9.023%	376	8,015	-95.862%
2025-02-26	1.3300	1.3300	1.3300	1.3300	-4.317%	8	7,892	-95.489%
2025-02-25	1.3900	1.3900	1.3900	1.3900	+5.303%	5	7,892	-95.683%
2025-02-21	1.3200	1.3200	1.3200	1.3200	+8.197%	2	7,892	-95.455%
2025-02-20	1.2500	1.2500	1.2200	1.2200	-17.568%	44	7,892	-95.082%
2025-02-12	1.4600	1.4800	1.4600	1.4800	+2.069%	4	7,889	-95.946%
2025-02-11	1.4500	1.4500	1.4500	1.4500	+2.113%	1	7,889	-95.862%
2025-02-10	1.4200	1.4200	1.4200	1.4200	-4.698%	1	7,888	-95.775%
2025-02-06	1.4900	1.4900	1.4900	1.4900	-22.798%	1	7,888	-95.973%
2025-02-03	1.9300	1.9300	1.9300	1.9300	+9.040%	1	7,888	-96.891%
2025-01-31	1.8000	1.8000	1.7700	1.7700	-7.330%	12	7,888	-96.610%
2025-01-30	1.8400	1.9100	1.8400	1.9100	+17.901%	209	8,088	-96.859%
2025-01-29	1.6200	1.6200	1.6200	1.6200	-2.994%	4	8,088	-96.296%
2025-01-28	1.8700	1.8700	1.6700	1.6700	-10.695%	8	8,088	-96.407%
2025-01-27	1.6200	1.9600	1.6200	1.8700	+41.667%	98	8,085	-96.791%
2025-01-23	1.3200	1.3200	1.2800	1.3200	0.000%	26	8,055	-95.455%
2025-01-22	1.3100	1.3300	1.3000	1.3200	-2.222%	66	8,055	-95.455%
2025-01-21	1.3800	1.3800	1.3500	1.3500	-4.930%	11	8,109	-95.556%
2025-01-17	1.4300	1.4300	1.4200	1.4200	+1.429%	40	8,109	-95.775%
2025-01-15	1.4300	1.4300	1.4000	1.4000	-7.895%	12	8,109	-95.714%
2025-01-14	1.5200	1.5200	1.5200	1.5200	-2.564%	10	8,109	-96.053%
2025-01-13	1.5700	1.5700	1.5600	1.5600	+4.000%	27	8,109	-96.154%
2025-01-08	1.5300	1.5300	1.5000	1.5000	-1.316%	11	8,126	-96.000%
2025-01-07	1.5200	1.5200	1.5200	1.5200	+7.042%	10	8,126	-96.053%
2025-01-06	1.4200	1.4200	1.4200	1.4200	-2.740%	30	8,127	-95.775%
2024-12-31	1.4900	1.4900	1.4600	1.4600	-3.947%	5	8,127	-95.890%
2024-12-30	1.5200	1.5200	1.5200	1.5200	-3.185%	50	8,127	-96.053%
2024-12-27	1.5700	1.5700	1.5700	1.5700	+2.614%	4	8,177	-96.178%
2024-12-23	1.5300	1.5300	1.5300	1.5300	-7.273%	10	8,177	-96.078%
2024-12-20	1.6500	1.6500	1.6500	1.6500	+4.430%	5	8,177	-96.364%
2024-12-18	1.4900	1.5800	1.4900	1.5800	0.000%	11	8,182	-96.203%
2024-12-17	1.5800	1.5800	1.5800	1.5800	+13.669%	2	8,182	-96.203%
2024-12-13	1.3800	1.3900	1.3800	1.3900	-0.714%	180	8,182	-95.683%
2024-12-12	1.4000	1.4000	1.4000	1.4000	-0.709%	1	8,272	-95.714%
2024-12-11	1.4100	1.4100	1.4100	1.4100	+6.015%	20	8,272	-95.745%
2024-12-05	1.2800	1.3300	1.2800	1.3300	+3.906%	4	8,272	-95.489%
2024-12-04	1.2000	1.3200	1.2000	1.2800	-1.538%	17	8,271	-95.313%
2024-12-03	1.3000	1.3000	1.3000	1.3000	-2.256%	9	8,265	-95.385%
2024-12-02	1.2900	1.3300	1.2800	1.3300	+0.758%	7	8,261	-95.489%
2024-11-29	1.3200	1.3200	1.3200	1.3200	-5.714%	34	8,261	-95.455%
2024-11-26	1.4400	1.4400	1.4000	1.4000	-4.110%	23	8,244	-95.714%
2024-11-25	1.4600	1.4600	1.4600	1.4600	-0.680%	3	8,244	-95.890%
2024-11-22	1.4800	1.5100	1.4700	1.4700	+2.083%	70	8,241	-95.918%
2024-11-21	1.4000	1.4800	1.4000	1.4400	-1.370%	43	8,241	-95.833%
2024-11-19	1.5000	1.5000	1.4600	1.4600	-5.806%	72	8,242	-95.890%
2024-11-18	1.5800	1.5900	1.5500	1.5500	-1.899%	37	8,170	-96.129%
2024-11-15	1.5800	1.5800	1.5800	1.5800	+9.722%	200	8,169	-96.203%
2024-11-14	1.4400	1.4400	1.4400	1.4400	-0.690%	10	8,269	-95.833%
2024-11-13	1.4500	1.4500	1.4400	1.4500	+2.837%	7	8,259	-95.862%
2024-11-12	1.4400	1.4400	1.4100	1.4100	-1.399%	15	8,253	-95.745%
2024-11-11	1.4800	1.4800	1.4300	1.4300	-0.694%	11	8,243	-95.804%
2024-11-08	1.4400	1.4500	1.4300	1.4400	+0.699%	16	8,243	-95.833%
2024-11-07	1.4400	1.4400	1.4000	1.4300	-11.728%	26	8,243	-95.804%
2024-11-05	1.6100	1.6200	1.6100	1.6200	-6.897%	20	8,259	-96.296%
2024-11-04	1.7400	1.7400	1.7400	1.7400	+1.163%	100	8,269	-96.552%
2024-11-01	1.7600	1.7700	1.7200	1.7200	-3.911%	26	8,269	-96.512%
2024-10-31	1.7600	1.7900	1.7600	1.7900	+6.548%	7	8,259	-96.648%
2024-10-29	1.6600	1.6800	1.6400	1.6800	+0.599%	23	8,259	-96.429%
2024-10-28	1.6700	1.6700	1.6700	1.6700	-1.765%	15	8,260	-96.407%
2024-10-25	1.7000	1.7000	1.7000	1.7000	-1.163%	2	8,260	-96.471%
2024-10-24	1.7200	1.7200	1.7200	1.7200	+7.500%	2	8,259	-96.512%
2024-10-22	1.7100	1.7100	1.6000	1.6000	-3.030%	3	8,257	-96.250%
2024-10-21	1.6600	1.6600	1.6500	1.6500	-3.509%	20	8,256	-96.364%
2024-10-18	1.6800	1.7100	1.6800	1.7100	+0.588%	14	8,256	-96.491%
2024-10-17	1.6500	1.7300	1.6500	1.7000	-1.163%	20	8,251	-96.471%
2024-10-15	1.7200	1.7200	1.7200	1.7200	+2.994%	30	8,243	-96.512%
2024-10-14	1.6700	1.6700	1.6700	1.6700	-6.704%	30	8,243	-96.407%
2024-10-11	1.7900	1.7900	1.7900	1.7900	+5.294%	4	8,213	-96.648%
2024-10-09	1.7500	1.7700	1.6600	1.7000	-2.299%	176	8,213	-96.471%
2024-10-08	1.8300	1.8300	1.7300	1.7400	-4.918%	132	8,103	-96.552%
2024-10-07	1.8300	1.8300	1.8300	1.8300	-3.175%	4	8,158	-96.721%
2024-10-04	1.9500	1.9500	1.8900	1.8900	-3.077%	198	8,158	-96.825%
2024-10-03	1.9500	1.9500	1.9500	1.9500	+1.036%	1	8,164	-96.923%
2024-09-30	2.1100	2.1100	1.9300	1.9300	-7.656%	382	8,164	-96.891%
2024-09-27	2.0500	2.0900	2.0500	2.0900	+4.500%	460	7,996	-97.129%
2024-09-26	1.9000	2.0000	1.9000	2.0000	0.000%	9	7,996	-97.000%
2024-09-25	2.0000	2.0000	2.0000	2.0000	+2.564%	1	7,988	-97.000%
2024-09-24	2.0500	2.1000	1.9500	1.9500	-11.765%	52	7,987	-96.923%
2024-09-20	2.2100	2.2100	2.2100	2.2100	+3.271%	10	7,991	-97.285%
2024-09-19	2.2000	2.2000	2.0800	2.1400	-4.889%	16	7,986	-97.196%
2024-09-18	2.2500	2.2500	2.2500	2.2500	-7.025%	30	7,994	-97.333%
2024-09-17	2.4200	2.4200	2.4200	2.4200	-3.968%	13	7,994	-97.521%
2024-09-16	2.4800	2.5200	2.4800	2.5200	+0.800%	4	7,991	-97.619%
2024-09-13	2.5000	2.5200	2.4600	2.5000	-3.101%	280	7,987	-97.600%
2024-09-12	2.6000	2.6000	2.5000	2.5800	+2.381%	36	7,893	-97.674%
2024-09-11	2.6800	2.6800	2.5200	2.5200	-8.364%	111	7,883	-97.619%
2024-09-10	2.8000	2.9500	2.7500	2.7500	-8.333%	126	7,773	-97.818%
2024-09-09	3.0000	3.0000	3.0000	3.0000	-4.762%	11	7,677	-98.000%
2024-09-06	2.8600	3.2000	2.8600	3.1500	+12.500%	220	7,678	-98.095%
2024-09-05	2.7100	2.8000	2.7100	2.8000	+1.449%	2	7,659	-97.857%
2024-09-04	2.9300	2.9300	2.7600	2.7600	+1.099%	26	7,659	-97.826%
2024-09-03	2.5600	2.7300	2.5300	2.7300	+15.678%	84	7,671	-97.802%
2024-08-30	2.3600	2.4400	2.3500	2.3600	+2.609%	754	7,385	-97.458%
2024-08-29	2.2700	2.3500	2.1900	2.3000	+0.877%	297	7,385	-97.391%
2024-08-28	2.4000	2.4500	2.2500	2.2800	-4.202%	28	7,244	-97.368%
2024-08-27	2.3600	2.3800	2.3600	2.3800	-3.644%	65	7,234	-97.479%
2024-08-26	2.4900	2.4900	2.4600	2.4700	+2.490%	25	7,169	-97.571%
2024-08-23	2.3800	2.4100	2.3800	2.4100	-3.600%	108	7,184	-97.510%
2024-08-22	2.3800	2.5000	2.3800	2.5000	+3.306%	12	7,131	-97.600%
2024-08-21	2.4800	2.4800	2.4200	2.4200	-4.724%	104	7,131	-97.521%
2024-08-20	2.4600	2.5400	2.4600	2.5400	+9.957%	6	7,121	-97.638%
2024-08-19	2.4800	2.4800	2.3100	2.3100	-6.478%	17	7,118	-97.403%
2024-08-16	2.4900	2.5100	2.4500	2.4700	+1.230%	46	7,109	-97.571%
2024-08-15	2.4000	2.4700	2.4000	2.4400	-6.870%	21	7,097	-97.541%
2024-08-14	2.5300	2.6200	2.5300	2.6200	-1.132%	54	7,099	-97.710%
2024-08-13	2.7000	2.7000	2.6300	2.6500	-8.621%	60	7,096	-97.736%
2024-08-12	3.0200	3.0200	2.9000	2.9000	-7.937%	14	7,096	-97.931%
2024-08-09	3.2500	3.2500	3.1100	3.1500	-7.353%	32	7,093	-98.095%
2024-08-08	3.4000	3.4000	3.4000	3.4000	-11.688%	1	7,092	-98.235%
2024-08-07	3.5000	3.8500	3.5000	3.8500	+2.667%	14	7,091	-98.442%
2024-08-06	3.8000	3.8000	3.7000	3.7500	-18.478%	82	7,093	-98.400%
2024-08-05	5.5000	7.5000	4.2500	4.6000	+31.805%	2,464	7,110	-98.696%
2024-08-02	3.7500	3.7500	3.4900	3.4900	+14.426%	98	7,157	-98.281%
2024-08-01	2.4700	3.0500	2.4100	3.0500	+26.033%	42	7,203	-98.033%
2024-07-31	2.4700	2.5200	2.4200	2.4200	-14.184%	34	7,183	-97.521%
2024-07-30	2.7100	2.8200	2.7100	2.8200	+14.634%	68	7,165	-97.872%
2024-07-29	2.5900	2.5900	2.4600	2.4600	+2.929%	4	7,176	-97.561%
2024-07-25	2.5100	2.7100	2.3600	2.3900	+2.137%	82	7,173	-97.490%
2024-07-24	2.3400	2.3400	2.3400	2.3400	+17.000%	1	7,137	-97.436%
2024-07-23	2.0000	2.0000	2.0000	2.0000	+2.041%	35	7,137	-97.000%
2024-07-22	1.9700	2.0000	1.9600	1.9600	-6.667%	12	7,137	-96.939%
2024-07-19	2.1500	2.1500	2.1000	2.1000	+3.960%	3	7,148	-97.143%
2024-07-18	2.0200	2.0200	2.0200	2.0200	-1.463%	3	7,148	-97.030%
2024-07-17	2.0500	2.1000	2.0200	2.0500	+10.215%	15	7,148	-97.073%
2024-07-15	1.8600	1.8600	1.8400	1.8600	+2.762%	45	7,147	-96.774%
2024-07-12	1.8600	1.8800	1.8000	1.8100	-1.630%	220	7,147	-96.685%
2024-07-11	1.7000	1.8400	1.7000	1.8400	+7.602%	29	7,145	-96.739%
2024-07-10	1.7200	1.7200	1.7100	1.7100	-2.286%	87	7,162	-96.491%
2024-07-09	1.7500	1.7500	1.7500	1.7500	+0.575%	146	7,075	-96.571%
2024-07-08	1.7700	1.7700	1.7400	1.7400	-1.136%	80	6,982	-96.552%
2024-07-03	1.9100	1.9100	1.7500	1.7600	-8.333%	132	6,972	-96.591%
2024-07-02	1.9300	1.9300	1.9200	1.9200	+3.226%	63	6,972	-96.875%
2024-07-01	1.9200	1.9300	1.8100	1.8600	-3.125%	50	6,973	-96.774%
2024-06-28	1.9200	1.9600	1.9200	1.9200	-2.538%	32	6,966	-96.875%
2024-06-27	1.9700	1.9700	1.9300	1.9700	-0.505%	15	6,965	-96.954%
2024-06-26	2.0300	2.0700	1.9800	1.9800	+1.538%	3	6,965	-96.970%
2024-06-25	2.2300	2.2700	1.9500	1.9500	-13.717%	190	6,965	-96.923%
2024-06-24	2.1000	2.2600	2.1000	2.2600	+15.897%	146	6,864	-97.345%
2024-06-21	1.9800	2.0900	1.9500	1.9500	+3.175%	128	6,813	-96.923%
2024-06-20	1.7300	2.0000	1.7000	1.8900	+8.000%	204	6,858	-96.825%
2024-06-18	1.6400	1.7500	1.6400	1.7500	-2.778%	80	6,779	-96.571%
2024-06-17	1.7000	1.8500	1.7000	1.8000	+5.882%	62	6,779	-96.667%
2024-06-14	1.6800	1.7200	1.6800	1.7000	+6.250%	46	6,728	-96.471%
2024-06-13	1.6300	1.6300	1.6000	1.6000	0.000%	70	6,728	-96.250%
2024-06-12	1.6100	1.6100	1.6000	1.6000	-2.439%	22	6,758	-96.250%
2024-06-11	1.7300	1.7300	1.6200	1.6400	-0.606%	27	6,756	-96.341%
2024-06-10	1.6100	1.7000	1.5500	1.6500	+258.696%	225	6,760	-96.364%
2024-05-30	0.5500	0.5500	0.4600	0.4600	-16.364%	2	71	-86.957%
2024-05-23	0.5500	0.5500	0.5500	0.5500	+120.000%	4	65	-89.091%
2024-04-05	0.2500	0.2500	0.2500	0.2500	-13.793%	88	65	-76.000%
2024-04-01	0.2900	0.2900	0.2800	0.2900	-12.121%	6	67	-79.310%
2024-03-28	0.3200	0.3300	0.3200	0.3300	+3.125%	3	64	-81.818%
2024-03-26	0.5600	0.5600	0.3200	0.3200	-20.000%	22	64	-81.250%
2024-03-22	0.4000	0.5500	0.3800	0.4000	0.000%	96	48	-85.000%