Dark

NVDA20261218P50
NVDA Dec 18 2026 50.00 Put (NVDA261218P00050000)
option OPRA

EOD

Sep 30, 2026

0.03000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0300	0.0300	0.0300	0.0300	0.000%	2	13,330	0.000%
2026-09-23	0.0200	0.0300	0.0200	0.0300	+200.000%	4	13,328	0.000%
2026-09-22	0.0300	0.0300	0.0100	0.0100	-50.000%	4	13,324	+200.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	-50.000%	1	13,324	+50.000%
2026-09-16	0.0400	0.0400	0.0400	0.0400	+33.333%	80	13,324	-25.000%
2026-09-14	0.0400	0.0400	0.0300	0.0300	0.000%	23	13,361	0.000%
2026-09-10	0.0200	0.0300	0.0200	0.0300	-25.000%	255	13,364	0.000%
2026-09-09	0.0300	0.0500	0.0100	0.0400	+33.333%	550	13,501	-25.000%
2026-09-04	0.0200	0.0500	0.0200	0.0300	0.000%	522	12,999	0.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	+50.000%	3	12,999	0.000%
2026-09-02	0.0200	0.0200	0.0200	0.0200	-50.000%	2	12,998	+50.000%
2026-08-31	0.0400	0.0400	0.0400	0.0400	0.000%	135	12,998	-25.000%
2026-08-27	0.0300	0.0700	0.0200	0.0400	0.000%	81	12,863	-25.000%
2026-08-26	0.0600	0.0600	0.0400	0.0400	-20.000%	102	12,859	-25.000%
2026-08-24	0.0500	0.0600	0.0400	0.0500	-16.667%	530	12,846	-40.000%
2026-08-21	0.0400	0.1100	0.0400	0.0600	0.000%	24	12,775	-50.000%
2026-08-20	0.0500	0.0800	0.0400	0.0600	0.000%	114	12,764	-50.000%
2026-08-19	0.0600	0.0800	0.0500	0.0600	+20.000%	40	12,740	-50.000%
2026-08-13	0.0600	0.0600	0.0400	0.0500	-28.571%	100	12,733	-40.000%
2026-08-11	0.0700	0.1000	0.0500	0.0700	-12.500%	5,214	12,640	-57.143%
2026-08-04	0.0800	0.0900	0.0700	0.0800	-11.111%	122	9,157	-62.500%
2026-08-03	0.0900	0.0900	0.0900	0.0900	0.000%	2	9,101	-66.667%
2026-07-31	0.1000	0.1000	0.0900	0.0900	-18.182%	16	9,100	-66.667%
2026-07-30	0.1200	0.1200	0.1100	0.1100	0.000%	9	9,116	-72.727%
2026-07-29	0.1100	0.1100	0.1100	0.1100	+10.000%	5	9,116	-72.727%
2026-07-27	0.1000	0.1000	0.1000	0.1000	+25.000%	1	9,116	-70.000%
2026-07-23	0.0700	0.0800	0.0700	0.0800	-11.111%	5	9,115	-62.500%
2026-07-21	0.0800	0.0900	0.0800	0.0900	+12.500%	2	9,119	-66.667%
2026-07-20	0.0900	0.0900	0.0800	0.0800	0.000%	2	9,118	-62.500%
2026-07-17	0.0900	0.0900	0.0800	0.0800	+14.286%	110	9,118	-62.500%
2026-07-16	0.0800	0.0800	0.0700	0.0700	-22.222%	20	9,207	-57.143%
2026-07-15	0.0700	0.0900	0.0700	0.0900	0.000%	3	9,227	-66.667%
2026-07-10	0.0900	0.0900	0.0900	0.0900	+12.500%	4	9,228	-66.667%
2026-07-08	0.0800	0.1000	0.0800	0.0800	-33.333%	60	9,228	-62.500%
2026-07-07	0.1200	0.1200	0.1200	0.1200	+33.333%	5	9,284	-75.000%
2026-07-06	0.0500	0.0900	0.0500	0.0900	+12.500%	30	9,284	-66.667%
2026-07-01	0.0500	0.1200	0.0500	0.0800	-11.111%	23	9,284	-62.500%
2026-06-26	0.0800	0.0900	0.0700	0.0900	0.000%	31	9,287	-66.667%
2026-06-25	0.0900	0.1000	0.0900	0.0900	+12.500%	4	9,278	-66.667%
2026-06-23	0.1200	0.1200	0.0800	0.0800	-20.000%	2	9,277	-62.500%
2026-06-22	0.0900	0.1000	0.0900	0.1000	+66.667%	201	9,278	-70.000%
2026-06-15	0.0900	0.1000	0.0600	0.0600	-45.455%	22	9,499	-50.000%
2026-06-11	0.1100	0.1100	0.1100	0.1100	0.000%	2	9,499	-72.727%
2026-06-10	0.1100	0.1100	0.1100	0.1100	+22.222%	1	9,499	-72.727%
2026-06-09	0.1000	0.1000	0.0900	0.0900	-10.000%	172	9,498	-66.667%
2026-06-05	0.0800	0.1000	0.0800	0.1000	0.000%	8	9,502	-70.000%
2026-06-03	0.0800	0.1000	0.0800	0.1000	0.000%	3	9,508	-70.000%
2026-06-01	0.1000	0.1000	0.1000	0.1000	+11.111%	1	9,509	-70.000%
2026-05-29	0.0900	0.0900	0.0900	0.0900	0.000%	200	9,510	-66.667%
2026-05-26	0.0900	0.0900	0.0900	0.0900	-18.182%	1	9,435	-66.667%
2026-05-20	0.1000	0.1100	0.1000	0.1100	-21.429%	244	9,435	-72.727%
2026-05-18	0.1400	0.1400	0.1400	0.1400	+7.692%	1	9,499	-78.571%
2026-05-14	0.1300	0.1300	0.1300	0.1300	-38.095%	1	9,499	-76.923%
2026-05-08	0.2100	0.2100	0.2100	0.2100	+23.529%	1	9,499	-85.714%
2026-05-07	0.1600	0.1700	0.1600	0.1700	+30.769%	3	9,499	-82.353%
2026-05-06	0.1200	0.1300	0.1200	0.1300	-7.143%	13	9,497	-76.923%
2026-05-05	0.1800	0.1800	0.1400	0.1400	-12.500%	3	9,507	-78.571%
2026-05-04	0.1600	0.1600	0.1600	0.1600	-5.882%	1	9,508	-81.250%
2026-05-01	0.1700	0.1700	0.1700	0.1700	0.000%	1	9,508	-82.353%
2026-04-27	0.1900	0.1900	0.1700	0.1700	-15.000%	28	9,508	-82.353%
2026-04-24	0.1900	0.2000	0.1900	0.2000	+11.111%	32	9,505	-85.000%
2026-04-23	0.1800	0.1800	0.1800	0.1800	+28.571%	1	9,537	-83.333%
2026-04-21	0.1400	0.1400	0.1400	0.1400	0.000%	4	9,542	-78.571%
2026-04-20	0.1400	0.1400	0.1400	0.1400	-22.222%	10	9,542	-78.571%
2026-04-15	0.1800	0.1800	0.1800	0.1800	-5.263%	90	9,539	-83.333%
2026-04-14	0.1900	0.1900	0.1900	0.1900	-9.524%	15	9,629	-84.211%
2026-04-10	0.2100	0.2100	0.2100	0.2100	+5.000%	2	9,644	-85.714%
2026-04-09	0.2000	0.2000	0.2000	0.2000	-13.043%	3	9,644	-85.000%
2026-04-08	0.2300	0.2300	0.2300	0.2300	-17.857%	24	9,646	-86.957%
2026-04-07	0.3000	0.3000	0.2800	0.2800	-6.667%	101	9,646	-89.286%
2026-04-06	0.2800	0.3000	0.2800	0.3000	+7.143%	44	9,596	-90.000%
2026-04-01	0.2800	0.2800	0.2800	0.2800	-15.152%	6	9,576	-89.286%
2026-03-31	0.3400	0.3400	0.3300	0.3300	-15.385%	9	9,576	-90.909%
2026-03-30	0.3700	0.3900	0.3500	0.3900	+5.405%	346	9,573	-92.308%
2026-03-27	0.3500	0.3700	0.3500	0.3700	+15.625%	155	9,567	-91.892%
2026-03-26	0.2800	0.3200	0.2800	0.3200	+18.519%	11	9,512	-90.625%
2026-03-25	0.2700	0.2700	0.2700	0.2700	-10.000%	11	9,511	-88.889%
2026-03-23	0.3000	0.3000	0.3000	0.3000	-21.053%	1	9,512	-90.000%
2026-03-20	0.3800	0.3800	0.3800	0.3800	+31.034%	6	9,511	-92.105%
2026-03-18	0.3200	0.3200	0.2900	0.2900	-12.121%	104	9,517	-89.655%
2026-03-16	0.3200	0.3300	0.3200	0.3300	-15.385%	103	9,617	-90.909%
2026-03-12	0.3600	0.3900	0.3600	0.3900	+21.875%	61	9,522	-92.308%
2026-03-11	0.3200	0.3200	0.3200	0.3200	+6.667%	191	9,462	-90.625%
2026-03-10	0.3000	0.3000	0.3000	0.3000	-11.765%	156	9,589	-90.000%
2026-03-09	0.3400	0.3400	0.3400	0.3400	+13.333%	5	9,737	-91.176%
2026-03-05	0.3200	0.3200	0.3000	0.3000	-11.765%	304	9,836	-90.000%
2026-03-03	0.3400	0.3400	0.3400	0.3400	+13.333%	1	10,040	-91.176%
2026-03-02	0.3000	0.3000	0.3000	0.3000	-11.765%	1	10,039	-90.000%
2026-02-27	0.3000	0.3400	0.3000	0.3400	+13.333%	45	10,039	-91.176%
2026-02-26	0.3300	0.3400	0.3000	0.3000	-11.765%	4	10,043	-90.000%
2026-02-25	0.3400	0.3400	0.3400	0.3400	-8.108%	1	10,043	-91.176%
2026-02-24	0.3700	0.3700	0.3700	0.3700	-17.778%	10	10,043	-91.892%
2026-02-23	0.4500	0.4500	0.4500	0.4500	0.000%	10	10,043	-93.333%
2026-02-20	0.4100	0.4600	0.4100	0.4500	+7.143%	14	10,043	-93.333%
2026-02-19	0.4200	0.4200	0.4200	0.4200	-10.638%	10	10,043	-92.857%
2026-02-18	0.4700	0.4700	0.4700	0.4700	+4.444%	120	10,033	-93.617%
2026-02-12	0.4000	0.4500	0.4000	0.4500	+18.421%	81	10,033	-93.333%
2026-02-10	0.3900	0.3900	0.3800	0.3800	-5.000%	2	10,080	-92.105%
2026-02-09	0.4200	0.4200	0.3900	0.4000	-9.091%	33	10,081	-92.500%
2026-02-06	0.4400	0.4400	0.4400	0.4400	-12.000%	10	10,080	-93.182%
2026-02-04	0.5000	0.5000	0.5000	0.5000	+11.111%	11	10,070	-94.000%
2026-02-03	0.4500	0.4500	0.4500	0.4500	+4.651%	5	10,069	-93.333%
2026-02-02	0.4300	0.4300	0.4300	0.4300	-8.511%	1	10,071	-93.023%
2026-01-30	0.4600	0.4700	0.4600	0.4700	+14.634%	11	10,072	-93.617%
2026-01-29	0.4200	0.4200	0.4100	0.4100	+10.811%	13	10,067	-92.683%
2026-01-27	0.3700	0.3700	0.3700	0.3700	+5.714%	70	10,067	-91.892%
2026-01-22	0.3500	0.3500	0.3500	0.3500	-7.895%	1	10,067	-91.429%
2026-01-21	0.3800	0.3800	0.3800	0.3800	-7.317%	1	10,066	-92.105%
2026-01-20	0.4100	0.4100	0.4100	0.4100	+17.143%	25	10,067	-92.683%
2026-01-16	0.3500	0.3500	0.3500	0.3500	-2.778%	21	10,079	-91.429%
2026-01-15	0.3700	0.3700	0.3600	0.3600	-5.263%	18	10,079	-91.667%
2026-01-14	0.3900	0.3900	0.3800	0.3800	+2.703%	3	10,096	-92.105%
2026-01-13	0.3700	0.3700	0.3700	0.3700	+2.778%	20	10,095	-91.892%
2026-01-12	0.3700	0.3700	0.3600	0.3600	-10.000%	70	10,085	-91.667%
2026-01-09	0.4000	0.4100	0.4000	0.4000	-6.977%	4	10,085	-92.500%
2026-01-08	0.4300	0.4400	0.4300	0.4300	+7.500%	5	10,085	-93.023%
2026-01-07	0.4000	0.4000	0.3900	0.4000	-2.439%	39	10,084	-92.500%
2026-01-06	0.4200	0.4200	0.4000	0.4100	-4.651%	40	10,084	-92.683%
2026-01-05	0.4200	0.4400	0.4100	0.4300	0.000%	760	10,073	-93.023%
2026-01-02	0.4400	0.4400	0.4300	0.4300	-2.273%	6	10,367	-93.023%
2025-12-31	0.4600	0.4600	0.4100	0.4400	+2.326%	11	10,366	-93.182%
2025-12-30	0.4400	0.4400	0.4100	0.4300	-4.444%	4	10,366	-93.023%
2025-12-29	0.4200	0.4500	0.4000	0.4500	+12.500%	1,957	10,366	-93.333%
2025-12-26	0.4000	0.4200	0.3800	0.4000	+2.564%	19	11,783	-92.500%
2025-12-24	0.4100	0.4100	0.3900	0.3900	0.000%	10	11,777	-92.308%
2025-12-23	0.4000	0.4000	0.3900	0.3900	-4.878%	25	11,777	-92.308%
2025-12-22	0.4100	0.4100	0.4100	0.4100	-4.651%	20	11,791	-92.683%
2025-12-19	0.4300	0.4300	0.4300	0.4300	-4.444%	100	11,791	-93.023%
2025-12-18	0.4400	0.4500	0.4300	0.4500	0.000%	14	11,691	-93.333%
2025-12-16	0.4500	0.4500	0.4500	0.4500	-4.255%	2	11,689	-93.333%
2025-12-15	0.4700	0.4900	0.4700	0.4700	-2.083%	9	11,689	-93.617%
2025-12-12	0.4800	0.5100	0.4800	0.4800	-12.727%	60	11,690	-93.750%
2025-12-11	0.5500	0.5500	0.5500	0.5500	+10.000%	10	11,695	-94.545%
2025-12-10	0.5400	0.5400	0.5000	0.5000	-5.660%	181	11,685	-94.000%
2025-12-09	0.5300	0.5300	0.5300	0.5300	0.000%	10	11,684	-94.340%
2025-12-08	0.5300	0.5300	0.5300	0.5300	-3.636%	15	11,694	-94.340%
2025-12-05	0.5500	0.5500	0.5500	0.5500	+3.774%	5	11,694	-94.545%
2025-12-04	0.5300	0.5300	0.5300	0.5300	0.000%	5	11,694	-94.340%
2025-12-03	0.5400	0.5400	0.5200	0.5300	-1.852%	33	11,694	-94.340%
2025-12-02	0.5300	0.5400	0.5100	0.5400	-1.818%	17	11,687	-94.444%
2025-12-01	0.5600	0.5600	0.5500	0.5500	-1.786%	15	11,684	-94.545%
2025-11-28	0.5500	0.5800	0.5500	0.5600	-1.754%	27	11,699	-94.643%
2025-11-26	0.6300	0.6300	0.5700	0.5700	-8.065%	53	11,648	-94.737%
2025-11-25	0.6000	0.6200	0.6000	0.6200	+10.714%	21	11,648	-95.161%
2025-11-24	0.6100	0.6100	0.5600	0.5600	-9.677%	80	11,649	-94.643%
2025-11-21	0.6400	0.6400	0.6200	0.6200	-3.125%	20	11,573	-95.161%
2025-11-20	0.4800	0.6400	0.4800	0.6400	+14.286%	293	11,563	-95.313%
2025-11-19	0.5700	0.5700	0.5600	0.5600	-1.754%	66	11,492	-94.643%
2025-11-18	0.6400	0.6400	0.5700	0.5700	0.000%	188	11,447	-94.737%
2025-11-17	0.5600	0.5900	0.5600	0.5700	0.000%	30	11,287	-94.737%
2025-11-14	0.5900	0.5900	0.5700	0.5700	0.000%	40	11,274	-94.737%
2025-11-13	0.5700	0.5700	0.5600	0.5700	0.000%	90	11,290	-94.737%
2025-11-12	0.5500	0.5700	0.5500	0.5700	+3.636%	30	11,280	-94.737%
2025-11-11	0.5200	0.5600	0.5200	0.5500	+5.769%	32	11,280	-94.545%
2025-11-10	0.5000	0.5200	0.5000	0.5200	-14.754%	13	11,274	-94.231%
2025-11-07	0.6200	0.6200	0.6100	0.6100	+12.963%	15	11,283	-95.082%
2025-11-06	0.5300	0.5400	0.5300	0.5400	+5.882%	140	11,280	-94.444%
2025-11-05	0.5000	0.5100	0.4900	0.5100	+6.250%	7	11,243	-94.118%
2025-11-04	0.4800	0.4800	0.4800	0.4800	+20.000%	21	11,242	-93.750%
2025-11-03	0.4200	0.4300	0.4000	0.4000	-20.000%	113	11,224	-92.500%
2025-10-31	0.5000	0.5000	0.5000	0.5000	0.000%	5	11,224	-94.000%
2025-10-30	0.4200	0.5200	0.4200	0.5000	+8.696%	18	11,219	-94.000%
2025-10-29	0.4600	0.4600	0.4600	0.4600	-6.122%	50	11,213	-93.478%
2025-10-28	0.4700	0.5100	0.4700	0.4900	-3.922%	14	11,213	-93.878%
2025-10-27	0.5000	0.5100	0.5000	0.5100	-8.929%	60	11,270	-94.118%
2025-10-24	0.5300	0.5600	0.5300	0.5600	-3.448%	90	11,270	-94.643%
2025-10-23	0.5800	0.5800	0.5800	0.5800	+5.455%	2	11,310	-94.828%
2025-10-22	0.5500	0.5500	0.5500	0.5500	-14.063%	1	11,312	-94.545%
2025-10-21	0.6000	0.6400	0.6000	0.6400	+6.667%	4	11,312	-95.313%
2025-10-20	0.6000	0.6000	0.6000	0.6000	-11.765%	5	11,312	-95.000%
2025-10-17	0.6800	0.6800	0.6800	0.6800	-4.225%	2	11,307	-95.588%
2025-10-16	0.7000	0.7300	0.7000	0.7100	-5.333%	10	11,309	-95.775%
2025-10-15	0.7500	0.7500	0.7500	0.7500	-3.846%	1	11,319	-96.000%
2025-10-13	0.7600	0.7800	0.7600	0.7800	-3.704%	73	11,319	-96.154%
2025-10-10	0.6700	0.8100	0.6700	0.8100	+24.615%	201	11,350	-96.296%
2025-10-09	0.6800	0.6800	0.6500	0.6500	-2.985%	22	11,349	-95.385%
2025-10-08	0.6300	0.6700	0.6300	0.6700	-1.471%	70	11,348	-95.522%
2025-10-07	0.6800	0.6800	0.6800	0.6800	-1.449%	10	11,408	-95.588%
2025-10-06	0.6600	0.6900	0.6600	0.6900	+11.290%	11	11,408	-95.652%
2025-10-03	0.6500	0.6500	0.6200	0.6200	-1.587%	2	11,409	-95.161%
2025-10-02	0.6100	0.6300	0.6100	0.6300	+1.613%	20	11,408	-95.238%
2025-10-01	0.6200	0.6200	0.6200	0.6200	-1.587%	20	11,398	-95.161%
2025-09-29	0.5800	0.6300	0.5800	0.6300	+3.279%	24	11,398	-95.238%
2025-09-26	0.6100	0.6100	0.6100	0.6100	+3.390%	1	11,413	-95.082%
2025-09-25	0.6000	0.6000	0.5900	0.5900	+1.724%	20	11,412	-94.915%
2025-09-23	0.5800	0.5800	0.5800	0.5800	+11.538%	20	11,402	-94.828%
2025-09-22	0.5200	0.5200	0.5200	0.5200	+6.122%	10	11,402	-94.231%
2025-09-18	0.4900	0.4900	0.4900	0.4900	-12.500%	10	11,400	-93.878%
2025-09-17	0.5600	0.5600	0.5600	0.5600	+14.286%	40	11,390	-94.643%
2025-09-15	0.5100	0.5100	0.4900	0.4900	-2.000%	22	11,390	-93.878%
2025-09-12	0.5000	0.5000	0.5000	0.5000	-9.091%	2	11,410	-94.000%
2025-09-10	0.5000	0.5500	0.5000	0.5500	0.000%	14	11,410	-94.545%
2025-09-09	0.5600	0.5700	0.5500	0.5500	-12.698%	790	11,424	-94.545%
2025-09-05	0.6300	0.6300	0.6300	0.6300	+8.621%	1	11,007	-95.238%
2025-09-04	0.6000	0.6000	0.5800	0.5800	-6.452%	4	11,007	-94.828%
2025-09-03	0.5900	0.6200	0.5900	0.6200	-12.676%	21	11,010	-95.161%
2025-09-02	0.6900	0.7100	0.6900	0.7100	+7.576%	34	11,031	-95.775%
2025-08-29	0.6500	0.6600	0.6500	0.6600	+1.538%	70	11,049	-95.455%
2025-08-27	0.6500	0.6500	0.6500	0.6500	-7.143%	6	11,049	-95.385%
2025-08-26	0.7000	0.7000	0.7000	0.7000	-6.667%	20	11,053	-95.714%
2025-08-22	0.7500	0.7500	0.7500	0.7500	-2.597%	50	11,053	-96.000%
2025-08-21	0.7900	0.7900	0.7700	0.7700	+2.667%	50	11,103	-96.104%
2025-08-19	0.7100	0.7500	0.7100	0.7500	+7.143%	272	11,063	-96.000%
2025-08-18	0.6900	0.7000	0.6900	0.7000	-4.110%	32	11,249	-95.714%
2025-08-15	0.7300	0.7300	0.7300	0.7300	+8.955%	1	11,277	-95.890%
2025-08-14	0.6700	0.6700	0.6700	0.6700	-2.899%	8	11,277	-95.522%
2025-08-13	0.6800	0.7000	0.6800	0.6900	+1.471%	60	11,284	-95.652%
2025-08-12	0.6400	0.6800	0.6400	0.6800	+3.030%	781	11,299	-95.588%
2025-08-11	0.7000	0.7000	0.6600	0.6600	-1.493%	22	10,596	-95.455%
2025-08-08	0.6600	0.6700	0.6600	0.6700	+4.688%	12	10,577	-95.522%
2025-08-07	0.6100	0.6500	0.6100	0.6400	0.000%	4	10,577	-95.313%
2025-08-06	0.6500	0.6500	0.6400	0.6400	-4.478%	16	10,577	-95.313%
2025-08-05	0.6400	0.6800	0.6400	0.6700	+3.077%	10	10,577	-95.522%
2025-08-04	0.6800	0.7200	0.6500	0.6500	-9.722%	4	10,572	-95.385%
2025-08-01	0.6500	0.7400	0.6500	0.7200	+7.463%	89	10,573	-95.833%
2025-07-31	0.5800	0.6700	0.5800	0.6700	+6.349%	22	10,584	-95.522%
2025-07-30	0.6300	0.6400	0.6000	0.6300	+5.000%	98	10,582	-95.238%
2025-07-29	0.6000	0.6000	0.6000	0.6000	-7.692%	1	10,558	-95.000%
2025-07-28	0.6600	0.6600	0.6500	0.6500	-7.143%	12	10,558	-95.385%
2025-07-25	0.7000	0.7000	0.7000	0.7000	-1.408%	10	10,558	-95.714%
2025-07-24	0.7100	0.7400	0.7100	0.7100	-4.054%	115	10,558	-95.775%
2025-07-23	0.7900	0.7900	0.7400	0.7400	-8.642%	32	10,633	-95.946%
2025-07-22	0.8100	0.8400	0.8100	0.8100	+2.532%	20	10,625	-96.296%
2025-07-17	0.8300	0.8300	0.7900	0.7900	-7.059%	7	10,623	-96.203%
2025-07-16	0.8500	0.8500	0.8500	0.8500	0.000%	2	10,618	-96.471%
2025-07-15	0.8800	0.8800	0.8400	0.8500	-8.602%	64	10,620	-96.471%
2025-07-14	0.9500	0.9900	0.9300	0.9300	-1.064%	33	10,618	-96.774%
2025-07-11	0.9400	0.9400	0.9400	0.9400	-4.082%	2	10,625	-96.809%
2025-07-10	0.9800	0.9800	0.9800	0.9800	-2.000%	1	10,624	-96.939%
2025-07-09	1.0100	1.0200	1.0000	1.0000	-5.660%	9	10,624	-97.000%
2025-07-08	1.0800	1.0900	1.0500	1.0600	-4.505%	14	10,626	-97.170%
2025-07-07	1.0800	1.1100	1.0800	1.1100	-0.893%	2	10,637	-97.297%
2025-07-03	1.1000	1.1200	1.1000	1.1200	-8.943%	2	10,636	-97.321%
2025-07-01	1.1600	1.2300	1.1600	1.2300	+9.821%	10	10,813	-97.561%
2025-06-30	1.1500	1.1500	1.1200	1.1200	+1.818%	6	10,818	-97.321%
2025-06-27	1.1000	1.1000	1.1000	1.1000	-1.786%	23	10,823	-97.273%
2025-06-26	1.1200	1.1200	1.1200	1.1200	+0.901%	4	10,836	-97.321%
2025-06-24	1.1500	1.1500	1.1000	1.1100	-7.500%	3	10,836	-97.297%
2025-06-23	1.2700	1.2700	1.2000	1.2000	-10.448%	7	10,837	-97.500%
2025-06-20	1.3400	1.3400	1.3400	1.3400	+3.077%	40	10,840	-97.761%
2025-06-18	1.2900	1.3000	1.2900	1.3000	-2.985%	51	10,841	-97.692%
2025-06-17	1.3100	1.3400	1.3100	1.3400	+0.752%	2	10,841	-97.761%
2025-06-16	1.3300	1.3300	1.3300	1.3300	-0.746%	2	10,843	-97.744%
2025-06-12	1.3300	1.3600	1.3300	1.3400	+1.515%	100	10,845	-97.761%
2025-06-11	1.3200	1.3200	1.3200	1.3200	-0.752%	10	10,777	-97.727%
2025-06-10	1.3600	1.3600	1.3200	1.3300	-0.746%	157	10,777	-97.744%
2025-06-09	1.3400	1.3400	1.3400	1.3400	-2.190%	1	10,678	-97.761%
2025-06-06	1.3700	1.3700	1.3700	1.3700	+0.735%	2	10,678	-97.810%
2025-06-05	1.3700	1.3700	1.3600	1.3600	+0.741%	7	10,678	-97.794%
2025-06-04	1.3800	1.3800	1.3500	1.3500	-1.460%	4	10,679	-97.778%
2025-06-03	1.3900	1.3900	1.3500	1.3700	-4.196%	23	10,679	-97.810%
2025-06-02	1.4300	1.4400	1.4300	1.4300	-4.667%	125	10,680	-97.902%
2025-05-30	1.5000	1.6000	1.4800	1.5000	+4.167%	304	10,608	-98.000%
2025-05-29	1.3500	1.4500	1.3500	1.4400	-3.356%	134	10,540	-97.917%
2025-05-28	1.5600	1.5600	1.4900	1.4900	-5.096%	61	10,543	-97.987%
2025-05-27	1.5700	1.5700	1.5700	1.5700	-11.299%	1	10,558	-98.089%
2025-05-23	1.7700	1.7700	1.7700	1.7700	+4.118%	2	10,558	-98.305%
2025-05-22	1.7000	1.7000	1.7000	1.7000	0.000%	2	10,558	-98.235%
2025-05-21	1.7000	1.7000	1.7000	1.7000	+3.659%	1	10,560	-98.235%
2025-05-20	1.6600	1.6600	1.6400	1.6400	-0.606%	98	10,561	-98.171%
2025-05-19	1.7000	1.7000	1.6500	1.6500	0.000%	4	10,577	-98.182%
2025-05-16	1.6000	1.6500	1.5800	1.6500	+2.484%	46	10,574	-98.182%
2025-05-15	1.6100	1.6100	1.6100	1.6100	+0.625%	1	10,574	-98.137%
2025-05-14	1.6300	1.6400	1.6000	1.6000	-4.192%	77	10,575	-98.125%
2025-05-13	1.7100	1.7100	1.6600	1.6700	-14.359%	95	10,605	-98.204%
2025-05-12	1.9500	1.9500	1.9500	1.9500	-16.309%	1	10,604	-98.462%
2025-05-06	2.4000	2.4000	2.3300	2.3300	+2.193%	11	10,605	-98.712%
2025-05-02	2.2800	2.2800	2.2800	2.2800	-3.390%	40	10,616	-98.684%
2025-05-01	2.3700	2.3700	2.2800	2.3600	-13.235%	122	10,616	-98.729%
2025-04-30	2.7000	2.7200	2.7000	2.7200	+11.020%	13	10,717	-98.897%
2025-04-29	2.4600	2.4600	2.4500	2.4500	-6.489%	5	10,714	-98.776%
2025-04-28	2.4500	2.6600	2.4500	2.6200	+9.623%	199	10,719	-98.855%
2025-04-25	2.6300	2.6300	2.3900	2.3900	-10.821%	54	10,757	-98.745%
2025-04-24	2.9500	2.9500	2.6800	2.6800	-9.153%	31	10,779	-98.881%
2025-04-23	2.9700	3.0300	2.9500	2.9500	-15.714%	34	10,800	-98.983%
2025-04-22	3.5700	3.5700	3.5000	3.5000	-12.500%	88	10,826	-99.143%
2025-04-21	4.0000	4.0500	3.9500	4.0000	+9.589%	70	10,853	-99.250%
2025-04-17	3.7500	3.7500	3.5500	3.6500	-5.195%	48	10,908	-99.178%
2025-04-16	3.5300	3.9000	3.5000	3.8500	+28.333%	57	10,908	-99.221%
2025-04-15	3.0500	3.1000	2.9700	3.0000	-4.762%	105	10,923	-99.000%
2025-04-14	3.1500	3.1500	3.1500	3.1500	-8.696%	1	11,006	-99.048%
2025-04-11	3.5000	3.5800	3.4500	3.4500	-4.959%	10	11,005	-99.130%
2025-04-10	3.5000	4.0300	3.4000	3.6300	+21.000%	15	11,006	-99.174%
2025-04-09	4.5000	4.8000	3.0000	3.0000	-38.017%	180	11,001	-99.000%
2025-04-08	3.9500	4.8900	3.4800	4.8400	+7.556%	526	10,920	-99.380%
2025-04-07	5.0100	5.6500	4.3000	4.5000	+12.500%	967	11,062	-99.333%
2025-04-04	3.8000	4.5000	3.8000	4.0000	+23.077%	516	11,615	-99.250%
2025-04-03	3.0500	3.2500	3.0200	3.2500	+19.048%	82	11,608	-99.077%
2025-04-01	2.9100	2.9100	2.7300	2.7300	-11.935%	106	11,620	-98.901%
2025-03-31	3.1000	3.2100	3.1000	3.1000	+9.929%	354	11,524	-99.032%
2025-03-28	2.7900	2.8600	2.7900	2.8200	+8.880%	18	11,532	-98.936%
2025-03-27	2.6000	2.6000	2.5900	2.5900	+1.569%	2	11,539	-98.842%
2025-03-26	2.4900	2.5500	2.4900	2.5500	+12.832%	10	11,541	-98.824%
2025-03-25	2.3100	2.3100	2.2600	2.2600	-0.877%	42	11,541	-98.673%
2025-03-24	2.2800	2.2800	2.2800	2.2800	-10.938%	12	11,523	-98.684%
2025-03-21	2.5700	2.5700	2.5600	2.5600	+4.918%	6	11,523	-98.828%
2025-03-20	2.4400	2.4400	2.4400	2.4400	-2.400%	1	11,524	-98.770%
2025-03-19	2.5600	2.5600	2.5000	2.5000	-6.716%	36	11,523	-98.800%
2025-03-18	2.7200	2.7200	2.6800	2.6800	-0.372%	12	11,559	-98.881%
2025-03-17	2.5500	2.6900	2.5500	2.6900	+1.894%	4	11,549	-98.885%
2025-03-14	2.6400	2.6400	2.6400	2.6400	-8.333%	2	11,553	-98.864%
2025-03-12	2.9000	2.9000	2.8800	2.8800	-13.772%	14	11,553	-98.958%
2025-03-11	3.2400	3.3500	3.1500	3.3400	-2.624%	51	11,565	-99.102%
2025-03-10	3.0500	3.4300	2.9800	3.4300	+17.869%	235	11,580	-99.125%
2025-03-07	3.0500	3.3000	2.9100	2.9100	-6.129%	66	11,632	-98.969%
2025-03-06	3.0200	3.1700	2.9500	3.1000	+9.155%	36	11,633	-99.032%
2025-03-05	2.8400	2.8400	2.8400	2.8400	-1.389%	80	11,632	-98.944%
2025-03-04	3.1000	3.3000	2.8100	2.8800	-7.692%	29	11,632	-98.958%
2025-03-03	2.6000	3.1800	2.6000	3.1200	+25.301%	39	11,638	-99.038%
2025-02-28	2.5600	2.5600	2.4400	2.4900	-1.190%	78	11,616	-98.795%
2025-02-27	2.2100	2.5200	2.2100	2.5200	+14.545%	10	11,599	-98.810%
2025-02-26	2.1000	2.2000	2.1000	2.2000	-3.930%	50	11,599	-98.636%
2025-02-25	2.4000	2.4000	2.2900	2.2900	+7.009%	8	11,599	-98.690%
2025-02-24	2.2200	2.2200	2.1400	2.1400	+0.943%	30	11,599	-98.598%
2025-02-21	2.1200	2.1200	2.1200	2.1200	+7.071%	20	11,599	-98.585%
2025-02-20	1.9800	1.9800	1.9800	1.9800	+1.538%	3	11,599	-98.485%
2025-02-19	2.0300	2.0300	1.9500	1.9500	-2.500%	36	11,596	-98.462%
2025-02-18	2.0500	2.0500	2.0000	2.0000	-5.213%	22	11,594	-98.500%
2025-02-14	2.1400	2.1400	2.1100	2.1100	-4.091%	12	11,594	-98.578%
2025-02-13	2.2000	2.2300	2.2000	2.2000	-5.983%	24	11,573	-98.636%
2025-02-11	2.3400	2.3400	2.3400	2.3400	-8.235%	4	11,573	-98.718%
2025-02-05	2.6600	2.6600	2.5500	2.5500	-10.211%	64	11,569	-98.824%
2025-02-04	2.9100	2.9100	2.8400	2.8400	-10.972%	3	11,628	-98.944%
2025-02-03	3.4500	3.4500	3.0800	3.1900	+2.903%	1,303	11,629	-99.060%
2025-01-31	2.9500	3.1000	2.8300	3.1000	+6.529%	44	12,249	-99.032%
2025-01-30	2.6500	3.1000	2.6500	2.9100	+2.105%	20	12,269	-98.969%
2025-01-29	2.7700	2.9200	2.7700	2.8500	+12.648%	19	12,267	-98.947%
2025-01-28	2.9000	3.1000	2.5300	2.5300	-17.049%	29	12,264	-98.814%
2025-01-27	2.6000	3.2500	2.4500	3.0500	+54.040%	855	12,276	-99.016%
2025-01-24	1.9600	1.9800	1.9600	1.9800	+2.591%	12	12,585	-98.485%
2025-01-23	1.9300	1.9300	1.9300	1.9300	-2.030%	1	12,585	-98.446%
2025-01-22	2.0000	2.0200	1.9700	1.9700	-3.902%	133	12,585	-98.477%
2025-01-21	2.0900	2.0900	2.0500	2.0500	-4.651%	11	12,679	-98.537%
2025-01-17	2.1800	2.2200	2.1400	2.1500	-0.922%	66	12,655	-98.605%
2025-01-15	2.2000	2.2000	2.1700	2.1700	-7.660%	21	12,655	-98.618%
2025-01-13	2.3500	2.3500	2.3500	2.3500	+0.858%	8	12,655	-98.723%
2025-01-10	2.3500	2.4100	2.3300	2.3300	-0.427%	24	12,655	-98.712%
2025-01-08	2.3400	2.3400	2.3400	2.3400	0.000%	1	12,654	-98.718%
2025-01-07	2.1400	2.3600	2.1400	2.3400	+10.377%	54	12,654	-98.718%
2025-01-06	2.1100	2.1200	2.1100	2.1200	-0.935%	20	12,654	-98.585%
2025-01-03	2.1900	2.1900	2.1400	2.1400	-4.889%	6	12,654	-98.598%
2025-01-02	2.2500	2.2500	2.2300	2.2500	-0.881%	12	12,654	-98.667%
2024-12-30	2.3500	2.3500	2.2700	2.2700	-3.404%	11	12,652	-98.678%
2024-12-27	2.2900	2.3500	2.2900	2.3500	+3.524%	206	12,652	-98.723%
2024-12-24	2.2600	2.2700	2.2600	2.2700	-6.198%	2	12,652	-98.678%
2024-12-23	2.4200	2.4200	2.4200	2.4200	-9.363%	1	12,652	-98.760%
2024-12-20	2.6700	2.6700	2.6700	2.6700	+3.488%	30	12,651	-98.876%
2024-12-19	2.5900	2.5900	2.5800	2.5800	+1.176%	13	12,651	-98.837%
2024-12-18	2.4100	2.5500	2.3000	2.5500	+1.190%	22	12,651	-98.824%
2024-12-17	2.4600	2.5200	2.4500	2.5200	+5.882%	260	12,640	-98.810%
2024-12-16	2.3500	2.3800	2.3500	2.3800	+3.930%	18	12,615	-98.739%
2024-12-13	2.1600	2.3500	2.1600	2.2900	+5.046%	266	12,615	-98.690%
2024-12-12	2.2000	2.2200	2.1700	2.1800	+1.395%	24	12,645	-98.624%
2024-12-11	2.1500	2.1500	2.1500	2.1500	-1.376%	1	12,634	-98.605%
2024-12-10	2.1800	2.1800	2.1800	2.1800	-2.242%	20	12,633	-98.624%
2024-12-09	2.1600	2.2300	2.1600	2.2300	+6.190%	34	12,613	-98.655%
2024-12-06	2.0800	2.1000	2.0800	2.1000	+1.942%	186	12,595	-98.571%
2024-12-05	2.0500	2.0600	2.0500	2.0600	+3.000%	11	12,594	-98.544%
2024-12-04	2.0300	2.0300	2.0000	2.0000	-0.498%	20	12,589	-98.500%
2024-12-03	2.0800	2.1000	2.0100	2.0100	-4.739%	28	12,592	-98.507%
2024-12-02	2.0200	2.1100	2.0200	2.1100	-2.315%	21	12,608	-98.578%
2024-11-27	2.2400	2.2400	2.1600	2.1600	-0.461%	55	12,610	-98.611%
2024-11-26	2.2800	2.2800	2.1700	2.1700	-7.660%	97	12,610	-98.618%
2024-11-25	2.3500	2.3500	2.3500	2.3500	0.000%	15	12,610	-98.723%
2024-11-22	2.3900	2.3900	2.3500	2.3500	+7.306%	12	12,610	-98.723%
2024-11-21	2.2300	2.4000	2.1900	2.1900	-6.809%	67	12,609	-98.630%
2024-11-20	2.3500	2.3500	2.3500	2.3500	+6.818%	30	12,576	-98.723%
2024-11-19	2.2500	2.2500	2.2000	2.2000	-12.698%	48	12,596	-98.636%
2024-11-18	2.6500	2.6600	2.5200	2.5200	+12.000%	12	12,594	-98.810%
2024-11-14	2.2500	2.2500	2.2500	2.2500	-1.316%	6	12,594	-98.667%