Dark

NVDA20261218P60
NVDA Dec 18 2026 60.00 Put (NVDA261218P00060000)
option OPRA

EOD

Sep 30, 2026

0.0400+100.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0400	0.0400	0.0400	0.0400	+100.000%	1	13,549	0.000%
2026-09-24	0.0200	0.0200	0.0200	0.0200	-60.000%	3	13,549	+100.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	+25.000%	3	13,546	-20.000%
2026-09-11	0.0400	0.0400	0.0400	0.0400	-20.000%	1	13,545	0.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	-16.667%	1	13,546	-20.000%
2026-09-01	0.0500	0.0600	0.0500	0.0600	0.000%	5	13,546	-33.333%
2026-08-31	0.0600	0.0700	0.0500	0.0600	0.000%	23	13,546	-33.333%
2026-08-28	0.1200	0.1200	0.0600	0.0600	-45.455%	17	13,549	-33.333%
2026-08-27	0.0900	0.1100	0.0600	0.1100	+83.333%	9	13,540	-63.636%
2026-08-26	0.1100	0.1200	0.0600	0.0600	-25.000%	14	13,540	-33.333%
2026-08-25	0.1200	0.1200	0.0600	0.0800	-33.333%	20	13,538	-50.000%
2026-08-24	0.1200	0.1200	0.0800	0.1200	+33.333%	51	13,540	-66.667%
2026-08-21	0.1100	0.1200	0.0900	0.0900	0.000%	8	13,536	-55.556%
2026-08-20	0.1200	0.1300	0.0900	0.0900	+12.500%	48	13,534	-55.556%
2026-08-19	0.1300	0.1300	0.0800	0.0800	-38.462%	47	13,528	-50.000%
2026-08-18	0.1300	0.1300	0.1300	0.1300	+62.500%	1	13,534	-69.231%
2026-08-12	0.0800	0.0800	0.0800	0.0800	-27.273%	21	13,534	-50.000%
2026-08-07	0.1000	0.1100	0.1000	0.1100	-8.333%	40	13,521	-63.636%
2026-08-06	0.1300	0.1300	0.1200	0.1200	+20.000%	21	13,501	-66.667%
2026-08-05	0.1100	0.1100	0.1000	0.1000	-28.571%	31	13,507	-60.000%
2026-08-04	0.1200	0.1400	0.1200	0.1400	-12.500%	17	13,508	-71.429%
2026-07-31	0.1400	0.1600	0.1400	0.1600	-5.882%	26	13,493	-75.000%
2026-07-30	0.1700	0.1700	0.1700	0.1700	+6.250%	16	13,504	-76.471%
2026-07-29	0.1500	0.1600	0.1500	0.1600	+6.667%	22	13,489	-75.000%
2026-07-28	0.1400	0.1500	0.1400	0.1500	0.000%	2	13,492	-73.333%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+25.000%	10	13,490	-73.333%
2026-07-24	0.1300	0.1300	0.1200	0.1200	-14.286%	3	13,490	-66.667%
2026-07-23	0.1400	0.1400	0.1400	0.1400	+7.692%	15	13,487	-71.429%
2026-07-21	0.1300	0.1300	0.1300	0.1300	-7.143%	10	13,487	-69.231%
2026-07-20	0.1400	0.1400	0.1400	0.1400	+16.667%	5	13,487	-71.429%
2026-07-13	0.1200	0.1200	0.1200	0.1200	-14.286%	8	13,482	-66.667%
2026-07-10	0.1400	0.1400	0.1400	0.1400	0.000%	2	13,482	-71.429%
2026-07-09	0.1400	0.1400	0.1400	0.1400	-6.667%	2	13,482	-71.429%
2026-07-07	0.1400	0.1500	0.1400	0.1500	+36.364%	60	13,480	-73.333%
2026-07-06	0.1100	0.1100	0.1100	0.1100	-15.385%	10	13,520	-63.636%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-13.333%	10	13,520	-69.231%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+25.000%	12	13,520	-73.333%
2026-06-30	0.1200	0.1200	0.1200	0.1200	-7.692%	14	13,520	-66.667%
2026-06-29	0.1500	0.1500	0.1200	0.1300	-7.143%	37	13,520	-69.231%
2026-06-25	0.1000	0.1400	0.1000	0.1400	+7.692%	23	13,532	-71.429%
2026-06-23	0.1300	0.1300	0.1300	0.1300	0.000%	1	13,549	-69.231%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-13.333%	10	13,550	-69.231%
2026-06-18	0.1200	0.1500	0.1200	0.1500	+7.143%	5	13,550	-73.333%
2026-06-17	0.1400	0.1400	0.1400	0.1400	+7.692%	5	13,550	-71.429%
2026-06-16	0.1300	0.1300	0.1300	0.1300	0.000%	10	13,550	-69.231%
2026-06-15	0.1300	0.1300	0.1300	0.1300	-13.333%	10	13,545	-69.231%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-28.571%	10	13,545	-73.333%
2026-06-11	0.1600	0.2400	0.1600	0.2100	+23.529%	12	13,545	-80.952%
2026-06-09	0.1200	0.1800	0.1200	0.1700	+21.429%	15	13,542	-76.471%
2026-06-08	0.1500	0.1500	0.1400	0.1400	0.000%	11	13,547	-71.429%
2026-06-04	0.1400	0.1400	0.1400	0.1400	0.000%	20	13,547	-71.429%
2026-06-03	0.1600	0.1600	0.1400	0.1400	+7.692%	14	13,547	-71.429%
2026-06-02	0.1300	0.1300	0.1300	0.1300	-13.333%	10	13,551	-69.231%
2026-05-27	0.1500	0.1500	0.1500	0.1500	+7.143%	1	13,546	-73.333%
2026-05-26	0.1400	0.1400	0.1400	0.1400	-17.647%	5	13,546	-71.429%
2026-05-21	0.1700	0.1700	0.1700	0.1700	-5.556%	1	13,546	-76.471%
2026-05-20	0.1700	0.1800	0.1600	0.1800	-21.739%	50	13,546	-77.778%
2026-05-15	0.2300	0.2300	0.2300	0.2300	+21.053%	20	13,582	-82.609%
2026-05-14	0.1900	0.1900	0.1900	0.1900	+5.556%	5	13,602	-78.947%
2026-05-13	0.1800	0.1800	0.1800	0.1800	-18.182%	10	13,612	-77.778%
2026-05-11	0.2200	0.2200	0.2200	0.2200	-12.000%	72	13,612	-81.818%
2026-05-08	0.2500	0.2500	0.2500	0.2500	+4.167%	10	13,632	-84.000%
2026-05-07	0.2400	0.2400	0.2400	0.2400	+14.286%	1	13,642	-83.333%
2026-05-06	0.2300	0.2300	0.2100	0.2100	-30.000%	22	13,642	-80.952%
2026-05-01	0.3000	0.3000	0.3000	0.3000	+11.111%	15	13,664	-86.667%
2026-04-28	0.2700	0.2700	0.2700	0.2700	0.000%	4	13,664	-85.185%
2026-04-27	0.2700	0.2700	0.2700	0.2700	-10.000%	5	13,664	-85.185%
2026-04-24	0.3100	0.3100	0.3000	0.3000	+15.385%	13	13,669	-86.667%
2026-04-22	0.2600	0.2600	0.2600	0.2600	+8.333%	1	13,681	-84.615%
2026-04-21	0.2500	0.2500	0.2400	0.2400	-14.286%	2	13,679	-83.333%
2026-04-20	0.2800	0.2800	0.2800	0.2800	+7.692%	50	13,679	-85.714%
2026-04-17	0.2800	0.2800	0.2600	0.2600	-13.333%	92	13,662	-84.615%
2026-04-16	0.3000	0.3000	0.3000	0.3000	0.000%	4	13,754	-86.667%
2026-04-14	0.3100	0.3100	0.2900	0.3000	-9.091%	31	13,758	-86.667%
2026-04-10	0.3100	0.3300	0.3100	0.3300	-15.385%	17	13,769	-87.879%
2026-04-08	0.3900	0.3900	0.3900	0.3900	-18.750%	10	13,779	-89.744%
2026-04-07	0.4800	0.4800	0.4800	0.4800	-14.286%	3	13,779	-91.667%
2026-03-31	0.5600	0.5600	0.5600	0.5600	-13.846%	2	13,776	-92.857%
2026-03-30	0.6000	0.6500	0.6000	0.6500	+4.839%	61	13,774	-93.846%
2026-03-27	0.6300	0.6300	0.6200	0.6200	+10.714%	11	13,772	-93.548%
2026-03-26	0.4900	0.5600	0.4900	0.5600	+21.739%	2	13,771	-92.857%
2026-03-25	0.4500	0.4600	0.4500	0.4600	-9.804%	27	13,770	-91.304%
2026-03-24	0.5100	0.5100	0.5100	0.5100	-17.742%	1	13,775	-92.157%
2026-03-20	0.6200	0.6200	0.6200	0.6200	+10.714%	5	13,774	-93.548%
2026-03-16	0.5800	0.5800	0.5600	0.5600	-13.846%	11	13,779	-92.857%
2026-03-13	0.6400	0.6500	0.6400	0.6500	+27.451%	20	13,790	-93.846%
2026-03-11	0.5100	0.5100	0.5000	0.5100	-3.774%	30	13,790	-92.157%
2026-03-10	0.5000	0.5300	0.5000	0.5300	-10.169%	17	13,790	-92.453%
2026-03-09	0.5900	0.5900	0.5900	0.5900	-16.901%	1	13,801	-93.220%
2026-03-06	0.7100	0.7100	0.7100	0.7100	+39.216%	10	13,815	-94.366%
2026-03-05	0.5100	0.5100	0.5100	0.5100	-1.923%	130	13,805	-92.157%
2026-03-04	0.5200	0.5200	0.5200	0.5200	-3.704%	2	13,836	-92.308%
2026-02-27	0.5400	0.5400	0.5400	0.5400	+3.846%	2	13,838	-92.593%
2026-02-26	0.5400	0.5400	0.5100	0.5200	-11.864%	35	13,838	-92.308%
2026-02-24	0.5900	0.5900	0.5900	0.5900	-1.667%	30	13,811	-93.220%
2026-02-19	0.6200	0.6300	0.6000	0.6000	-4.762%	300	13,781	-93.333%
2026-02-18	0.6600	0.6600	0.6300	0.6300	+1.613%	300	14,026	-93.651%
2026-02-10	0.6600	0.6600	0.6200	0.6200	-3.125%	2	13,726	-93.548%
2026-02-09	0.6400	0.6500	0.6400	0.6400	-21.951%	28	13,727	-93.750%
2026-02-05	0.8000	0.8200	0.7400	0.8200	+10.811%	5	13,725	-95.122%
2026-02-04	0.8000	0.8000	0.7400	0.7400	+19.355%	801	13,725	-94.595%
2026-01-28	0.6000	0.6200	0.6000	0.6200	+3.333%	10	14,177	-93.548%
2026-01-22	0.6000	0.6000	0.6000	0.6000	-10.448%	1	14,173	-93.333%
2026-01-20	0.6500	0.6700	0.6500	0.6700	+8.065%	4	14,172	-94.030%
2026-01-14	0.6200	0.6200	0.6200	0.6200	+8.772%	2	14,174	-93.548%
2026-01-12	0.5500	0.5700	0.5500	0.5700	-12.308%	2	14,172	-92.982%
2026-01-09	0.6500	0.6500	0.6500	0.6500	+3.175%	20	14,171	-93.846%
2026-01-07	0.6100	0.6300	0.6100	0.6300	-3.077%	11	14,181	-93.651%
2026-01-05	0.6700	0.6700	0.6500	0.6500	-4.412%	20	14,174	-93.846%
2026-01-02	0.6600	0.6800	0.6600	0.6800	+4.615%	18	14,193	-94.118%
2025-12-30	0.6600	0.6600	0.6500	0.6500	0.000%	37	14,193	-93.846%
2025-12-29	0.6400	0.6500	0.6400	0.6500	+3.175%	42	14,216	-93.846%
2025-12-26	0.6000	0.6300	0.6000	0.6300	0.000%	9	14,218	-93.651%
2025-12-23	0.6300	0.6300	0.6300	0.6300	0.000%	60	14,214	-93.651%
2025-12-22	0.6500	0.6500	0.6100	0.6300	-11.268%	61	14,214	-93.651%
2025-12-18	0.7000	0.7100	0.7000	0.7100	-2.740%	506	14,163	-94.366%
2025-12-17	0.7300	0.7300	0.7300	0.7300	+2.817%	1	13,657	-94.521%
2025-12-16	0.7100	0.7100	0.7100	0.7100	-4.054%	2	13,656	-94.366%
2025-12-15	0.7400	0.7400	0.7400	0.7400	-8.642%	10	13,656	-94.595%
2025-12-04	0.8000	0.8100	0.8000	0.8100	0.000%	500	13,666	-95.062%
2025-12-03	0.8100	0.8100	0.8100	0.8100	-2.410%	3	13,972	-95.062%
2025-12-02	0.8300	0.8300	0.8300	0.8300	-6.742%	1	13,975	-95.181%
2025-11-28	0.9000	0.9000	0.8900	0.8900	-1.111%	101	13,975	-95.506%
2025-11-26	0.9000	0.9000	0.8800	0.9000	-6.250%	13	13,967	-95.556%
2025-11-25	1.0000	1.0200	0.9600	0.9600	+14.286%	163	13,967	-95.833%
2025-11-24	0.9800	0.9800	0.8400	0.8400	-7.692%	13	14,118	-95.238%
2025-11-21	0.9100	1.0200	0.9100	0.9100	-3.191%	143	14,115	-95.604%
2025-11-20	0.6800	0.9400	0.6800	0.9400	+16.049%	165	14,245	-95.745%
2025-11-19	0.8600	0.8600	0.8100	0.8100	-4.706%	71	14,262	-95.062%
2025-11-14	0.8500	0.8500	0.8500	0.8500	+3.659%	3	14,331	-95.294%
2025-11-12	0.8200	0.8200	0.8200	0.8200	-3.529%	70	14,331	-95.122%
2025-11-11	0.8500	0.8500	0.8500	0.8500	-8.602%	60	14,310	-95.294%
2025-11-07	0.8900	0.9300	0.8900	0.9300	+5.682%	20	14,310	-95.699%
2025-11-06	0.8800	0.8800	0.8800	0.8800	+15.789%	20	14,310	-95.455%
2025-11-05	0.7600	0.7600	0.7600	0.7600	-1.299%	10	14,290	-94.737%
2025-11-04	0.7600	0.7700	0.7600	0.7700	+18.462%	50	14,300	-94.805%
2025-11-03	0.6500	0.6600	0.6500	0.6500	-9.722%	90	14,260	-93.846%
2025-10-28	0.7300	0.7300	0.7200	0.7200	-4.000%	40	14,260	-94.444%
2025-10-27	0.7200	0.7500	0.7200	0.7500	-1.316%	254	14,200	-94.667%
2025-10-24	0.7600	0.7600	0.7600	0.7600	-9.524%	100	14,200	-94.737%
2025-10-23	0.8800	0.8800	0.8400	0.8400	-5.618%	2	14,100	-95.238%
2025-10-22	0.8500	0.8900	0.8500	0.8900	0.000%	6	14,100	-95.506%
2025-10-21	0.8900	0.8900	0.8900	0.8900	-2.198%	20	14,098	-95.506%
2025-10-20	0.9100	0.9100	0.9100	0.9100	-16.514%	1	14,098	-95.604%
2025-10-16	1.0900	1.0900	1.0900	1.0900	-0.909%	2	14,097	-96.330%
2025-10-15	1.0900	1.1600	1.0900	1.1000	-1.786%	7	14,097	-96.364%
2025-10-14	1.2300	1.2300	1.1200	1.1200	-6.667%	11	14,096	-96.429%
2025-10-10	1.1500	1.2000	1.1300	1.2000	+23.711%	4	14,086	-96.667%
2025-10-09	0.9700	1.0100	0.9700	0.9700	+3.191%	3	14,086	-95.876%
2025-10-08	0.9400	0.9400	0.9400	0.9400	-6.931%	20	14,087	-95.745%
2025-10-07	0.9800	1.0200	0.9800	1.0100	-2.885%	51	14,078	-96.040%
2025-10-06	1.0100	1.0400	1.0100	1.0400	+5.051%	2	14,078	-96.154%
2025-10-03	0.9900	0.9900	0.9900	0.9900	+10.000%	1	14,078	-95.960%
2025-10-02	0.9300	0.9300	0.9000	0.9000	-3.226%	3	14,077	-95.556%
2025-10-01	0.9200	0.9300	0.9200	0.9300	0.000%	10	14,075	-95.699%
2025-09-30	0.9500	0.9500	0.9300	0.9300	-2.105%	3	14,075	-95.699%
2025-09-29	0.9000	0.9500	0.8900	0.9500	-3.061%	5	14,076	-95.789%
2025-09-26	0.9600	0.9800	0.9600	0.9800	+4.255%	61	14,076	-95.918%
2025-09-25	0.9400	0.9400	0.9400	0.9400	+4.444%	1	14,137	-95.745%
2025-09-24	0.8900	0.9000	0.8900	0.9000	+15.385%	20	14,138	-95.556%
2025-09-23	0.7700	0.7800	0.7700	0.7800	+8.333%	12	14,148	-94.872%
2025-09-22	0.7200	0.7200	0.7200	0.7200	-5.263%	20	14,160	-94.444%
2025-09-19	0.7500	0.7800	0.7500	0.7600	0.000%	75	14,160	-94.737%
2025-09-18	0.7700	0.7700	0.7600	0.7600	-2.564%	32	14,135	-94.737%
2025-09-12	0.7800	0.7800	0.7800	0.7800	+1.299%	8	14,117	-94.872%
2025-09-10	0.7700	0.7700	0.7700	0.7700	-13.483%	1	14,117	-94.805%
2025-09-08	0.9200	0.9200	0.8900	0.8900	-8.247%	65	14,117	-95.506%
2025-09-05	1.0000	1.0000	0.9700	0.9700	+3.191%	12	14,074	-95.876%
2025-09-04	0.9400	0.9400	0.9400	0.9400	-1.053%	10	14,074	-95.745%
2025-09-03	0.9100	0.9500	0.9100	0.9500	-12.037%	7	14,084	-95.789%
2025-09-02	1.0600	1.0800	1.0600	1.0800	+8.000%	2	14,080	-96.296%
2025-08-29	1.0000	1.0000	1.0000	1.0000	+8.696%	4	14,083	-96.000%
2025-08-28	0.9800	0.9800	0.9200	0.9200	-4.167%	32	14,083	-95.652%
2025-08-27	1.0400	1.0400	0.9600	0.9600	-5.882%	40	14,061	-95.833%
2025-08-26	1.0200	1.0200	1.0200	1.0200	-3.774%	1	14,071	-96.078%
2025-08-25	1.1200	1.1200	1.0600	1.0600	-7.018%	36	14,070	-96.226%
2025-08-22	1.1700	1.1700	1.1400	1.1400	-3.390%	501	14,038	-96.491%
2025-08-21	1.1800	1.1800	1.1800	1.1800	-5.600%	7	14,174	-96.610%
2025-08-20	1.2100	1.2500	1.2100	1.2500	+10.619%	2	14,174	-96.800%
2025-08-19	1.0500	1.1300	1.0500	1.1300	+8.654%	10	14,174	-96.460%
2025-08-18	1.0500	1.0600	1.0400	1.0400	-0.952%	102	14,174	-96.154%
2025-08-15	1.0500	1.0500	1.0500	1.0500	+3.960%	15	14,174	-96.190%
2025-08-13	0.9800	1.0400	0.9800	1.0100	+3.061%	53	14,174	-96.040%
2025-08-11	0.9900	0.9900	0.9800	0.9800	-2.970%	2	14,174	-95.918%
2025-08-08	0.9800	1.0100	0.9800	1.0100	0.000%	2	14,176	-96.040%
2025-08-07	0.9300	1.0100	0.9300	1.0100	+4.124%	13	14,176	-96.040%
2025-08-06	1.0700	1.0700	0.9700	0.9700	-8.491%	51	14,166	-95.876%
2025-08-05	1.0200	1.0600	1.0200	1.0600	+3.922%	2	14,165	-96.226%
2025-08-04	1.0200	1.0200	1.0200	1.0200	-7.273%	1	14,166	-96.078%
2025-08-01	1.0500	1.1000	1.0500	1.1000	+10.000%	21	14,166	-96.364%
2025-07-31	0.8900	1.0000	0.8900	1.0000	+4.167%	4	14,166	-96.000%
2025-07-30	0.9500	0.9600	0.9500	0.9600	-3.030%	6	14,167	-95.833%
2025-07-29	0.9200	0.9900	0.9200	0.9900	+1.020%	67	14,166	-95.960%
2025-07-28	1.0300	1.0300	0.9800	0.9800	-8.411%	277	14,186	-95.918%
2025-07-25	1.0700	1.0700	1.0700	1.0700	-2.727%	10	14,280	-96.262%
2025-07-24	1.1100	1.1400	1.1000	1.1000	-5.172%	567	14,280	-96.364%
2025-07-23	1.2100	1.2100	1.1600	1.1600	-9.375%	58	14,686	-96.552%
2025-07-22	1.3400	1.3400	1.2800	1.2800	+3.226%	23	14,706	-96.875%
2025-07-21	1.2700	1.2700	1.2400	1.2400	-2.362%	51	14,716	-96.774%
2025-07-18	1.2700	1.2700	1.2700	1.2700	+2.419%	50	14,716	-96.850%
2025-07-17	1.2500	1.2500	1.2400	1.2400	-4.615%	40	14,666	-96.774%
2025-07-16	1.3500	1.3500	1.3000	1.3000	-0.763%	45	14,676	-96.923%
2025-07-15	1.2800	1.3100	1.2800	1.3100	-8.392%	280	14,674	-96.947%
2025-07-14	1.4800	1.4800	1.4300	1.4300	0.000%	90	14,764	-97.203%
2025-07-11	1.4800	1.4800	1.4300	1.4300	-3.378%	12	14,764	-97.203%
2025-07-10	1.5000	1.5000	1.4800	1.4800	-2.632%	32	14,755	-97.297%
2025-07-09	1.5000	1.5200	1.5000	1.5200	-5.590%	3	14,755	-97.368%
2025-07-08	1.6300	1.6300	1.6100	1.6100	-1.829%	30	14,755	-97.516%
2025-07-07	1.6400	1.6400	1.6400	1.6400	-4.094%	20	14,755	-97.561%
2025-06-30	1.7100	1.7100	1.7100	1.7100	+1.183%	95	14,898	-97.661%
2025-06-27	1.6800	1.6900	1.6700	1.6900	+0.595%	43	14,993	-97.633%
2025-06-26	1.6900	1.7100	1.6700	1.6800	-1.754%	11	14,992	-97.619%
2025-06-25	1.7200	1.7200	1.7100	1.7100	-2.841%	31	14,992	-97.661%
2025-06-24	1.7700	1.7900	1.7600	1.7600	-6.878%	41	14,992	-97.727%
2025-06-23	1.9300	1.9400	1.8900	1.8900	-7.805%	51	15,000	-97.884%
2025-06-18	2.1100	2.1100	2.0200	2.0500	-3.302%	36	14,996	-98.049%
2025-06-17	2.1200	2.1200	2.1200	2.1200	+3.415%	1	14,996	-98.113%
2025-06-16	2.2200	2.2200	2.0500	2.0500	-10.480%	26	14,995	-98.049%
2025-06-13	2.1900	2.2900	2.1900	2.2900	+7.512%	10	15,000	-98.253%
2025-06-12	2.1200	2.1400	2.1000	2.1300	0.000%	92	15,000	-98.122%
2025-06-11	2.0600	2.1300	2.0500	2.1300	+0.948%	81	15,040	-98.122%
2025-06-10	2.1200	2.1400	2.1000	2.1100	-1.402%	130	15,070	-98.104%
2025-06-09	2.1100	2.1700	2.1100	2.1400	-3.167%	190	15,101	-98.131%
2025-06-06	2.1900	2.2100	2.1900	2.2100	+1.376%	10	15,152	-98.190%
2025-06-05	2.1200	2.1800	2.1100	2.1800	+0.926%	76	15,152	-98.165%
2025-06-04	2.1600	2.1600	2.1600	2.1600	-1.818%	1	15,153	-98.148%
2025-06-03	2.2700	2.2700	2.1600	2.2000	-3.084%	146	15,153	-98.182%
2025-06-02	2.3600	2.3600	2.2700	2.2700	-5.417%	114	15,158	-98.238%
2025-05-30	2.4000	2.5300	2.4000	2.4000	+4.348%	104	15,138	-98.333%
2025-05-29	2.1000	2.3100	2.1000	2.3000	-5.350%	545	15,157	-98.261%
2025-05-28	2.4400	2.4600	2.3500	2.4300	-3.953%	862	15,469	-98.354%
2025-05-27	2.5300	2.5300	2.5300	2.5300	-11.228%	431	16,073	-98.419%
2025-05-23	2.9200	2.9200	2.8500	2.8500	+7.143%	10	16,072	-98.596%
2025-05-22	2.7500	2.7500	2.6600	2.6600	-3.971%	11	16,072	-98.496%
2025-05-21	2.6000	2.8200	2.6000	2.7700	+4.924%	422	16,077	-98.556%
2025-05-20	2.6500	2.6500	2.6100	2.6400	+2.326%	320	16,427	-98.485%
2025-05-19	2.5800	2.5800	2.5800	2.5800	+1.976%	1	16,430	-98.450%
2025-05-16	2.5300	2.5600	2.5100	2.5300	+2.429%	992	16,430	-98.419%
2025-05-15	2.5700	2.5700	2.4700	2.4700	-0.403%	42	16,750	-98.381%
2025-05-14	2.5900	2.5900	2.4800	2.4800	-6.061%	52	16,759	-98.387%
2025-05-13	2.8100	2.8300	2.6400	2.6400	-12.292%	70	16,764	-98.485%
2025-05-12	3.2000	3.2000	3.0100	3.0100	-18.207%	49	16,796	-98.671%
2025-05-09	3.6800	3.6800	3.6800	3.6800	+5.143%	2	16,791	-98.913%
2025-05-08	3.5000	3.6000	3.5000	3.5000	-10.256%	208	16,790	-98.857%
2025-05-07	3.9000	3.9000	3.9000	3.9000	+2.632%	2	16,790	-98.974%
2025-05-06	3.8000	3.8000	3.8000	3.8000	+1.333%	10	16,788	-98.947%
2025-05-05	3.7500	3.7500	3.7500	3.7500	0.000%	1	16,788	-98.933%
2025-05-02	3.8000	3.8500	3.7000	3.7500	-6.250%	32	16,788	-98.933%
2025-05-01	3.8200	4.0000	3.8200	4.0000	-4.762%	8	16,788	-99.000%
2025-04-30	4.4900	4.4900	4.2000	4.2000	+2.439%	22	16,791	-99.048%
2025-04-29	4.1300	4.1300	4.1000	4.1000	-1.205%	3	16,801	-99.024%
2025-04-28	4.1000	4.4000	4.1000	4.1500	+5.063%	13	16,801	-99.036%
2025-04-25	4.3900	4.3900	3.9500	3.9500	-10.835%	76	16,807	-98.987%
2025-04-24	4.5600	4.6000	4.4300	4.4300	-8.471%	65	16,807	-99.097%
2025-04-23	5.0300	5.0900	4.8400	4.8400	-18.381%	45	16,809	-99.174%
2025-04-22	5.6800	5.9500	5.6800	5.9300	-7.488%	30	16,831	-99.325%
2025-04-21	6.4000	6.4500	6.3500	6.4100	+10.517%	89	16,825	-99.376%
2025-04-17	5.6500	6.0000	5.6500	5.8000	-2.521%	137	16,837	-99.310%
2025-04-16	5.4200	6.2000	5.4200	5.9500	+25.793%	105	16,837	-99.328%
2025-04-15	4.8500	4.8500	4.7300	4.7300	-14.000%	53	16,896	-99.154%
2025-04-11	5.6500	5.7300	5.5000	5.5000	-0.901%	58	16,871	-99.273%
2025-04-10	5.3000	6.2500	5.2000	5.5500	+13.265%	52	16,871	-99.279%
2025-04-09	7.0000	7.1000	4.8300	4.9000	-30.199%	654	16,886	-99.184%
2025-04-08	5.6000	7.0200	5.5600	7.0200	+4.776%	225	17,258	-99.430%
2025-04-07	8.1000	8.5500	6.7000	6.7000	+1.824%	189	17,266	-99.403%
2025-04-04	6.1000	7.0500	6.1000	6.5800	+30.556%	646	17,325	-99.392%
2025-04-03	5.2000	5.2000	5.0300	5.0400	+17.209%	10	17,284	-99.206%
2025-04-02	4.3800	4.3800	4.3000	4.3000	-4.232%	32	17,279	-99.070%
2025-04-01	4.8600	4.8600	4.4900	4.4900	-10.558%	5	17,273	-99.109%
2025-03-31	5.0000	5.2500	5.0000	5.0200	+7.957%	51	17,273	-99.203%
2025-03-28	4.5200	4.7300	4.5200	4.6500	+9.412%	122	17,237	-99.140%
2025-03-27	4.4000	4.4000	4.2000	4.2500	0.000%	53	17,285	-99.059%
2025-03-26	4.3000	4.3000	4.2500	4.2500	+15.176%	81	17,236	-99.059%
2025-03-24	3.8500	3.8500	3.6900	3.6900	-6.582%	31	17,236	-98.916%
2025-03-20	3.9500	3.9500	3.9500	3.9500	-3.659%	1	17,238	-98.987%
2025-03-19	4.1500	4.1500	4.1000	4.1000	-6.178%	31	17,237	-99.024%
2025-03-18	4.5000	4.5300	4.3700	4.3700	+4.545%	21	17,268	-99.085%
2025-03-17	4.1700	4.1800	4.1700	4.1800	-0.476%	10	17,264	-99.043%
2025-03-14	4.2600	4.2600	4.2000	4.2000	-21.495%	52	17,259	-99.048%
2025-03-11	5.4000	5.7500	5.1500	5.3500	-2.727%	26	17,259	-99.252%
2025-03-10	5.0600	5.5600	5.0600	5.5000	+15.546%	158	17,262	-99.273%
2025-03-07	4.7900	4.7900	4.7400	4.7600	-5.929%	8	17,320	-99.160%
2025-03-06	4.7500	5.0600	4.7500	5.0600	+8.817%	28	17,320	-99.209%
2025-03-05	4.6500	4.6500	4.6500	4.6500	-3.326%	1	17,339	-99.140%
2025-03-04	4.9000	5.2400	4.8100	4.8100	-4.183%	18	17,338	-99.168%
2025-03-03	4.0900	5.0900	4.0600	5.0200	+17.016%	20	17,347	-99.203%
2025-02-28	4.1500	4.3400	3.9500	4.2900	+7.250%	18	17,347	-99.068%
2025-02-27	3.3000	4.0300	3.3000	4.0000	+16.618%	30	17,349	-99.000%
2025-02-26	3.4100	3.4500	3.4100	3.4300	-4.722%	30	17,349	-98.834%
2025-02-25	3.9500	3.9500	3.6000	3.6000	+4.348%	123	17,350	-98.889%
2025-02-24	3.4500	3.5000	3.2000	3.4500	+2.985%	301	17,400	-98.841%
2025-02-21	3.3500	3.3500	3.3500	3.3500	+8.065%	26	17,690	-98.806%
2025-02-20	3.1000	3.1000	3.1000	3.1000	+1.639%	2	17,690	-98.710%
2025-02-19	3.1200	3.1200	3.0500	3.0500	-1.613%	50	17,688	-98.689%
2025-02-18	3.1000	3.1000	3.1000	3.1000	-4.615%	1	17,708	-98.710%
2025-02-14	3.3300	3.3300	3.2500	3.2500	-13.333%	10	17,709	-98.769%
2025-02-12	3.7500	3.7500	3.7500	3.7500	+1.351%	5	17,709	-98.933%
2025-02-10	3.5300	3.7000	3.5100	3.7000	-2.632%	37	17,709	-98.919%
2025-02-07	3.8000	3.8000	3.8000	3.8000	0.000%	2	17,720	-98.947%
2025-02-06	3.8700	3.8700	3.8000	3.8000	-5.000%	2	17,720	-98.947%
2025-02-05	4.2500	4.2500	4.0000	4.0000	-7.834%	83	17,720	-99.000%
2025-02-04	4.5000	4.5300	4.3400	4.3400	-14.059%	81	17,737	-99.078%
2025-02-03	5.1000	5.5000	4.9800	5.0500	+7.447%	1,136	17,697	-99.208%
2025-01-31	4.4300	4.7000	4.4300	4.7000	+3.070%	24	18,355	-99.149%
2025-01-30	4.8000	5.0000	4.5600	4.5600	+2.242%	21	18,357	-99.123%
2025-01-29	4.1500	4.6100	4.1500	4.4600	+11.500%	65	18,366	-99.103%
2025-01-28	4.8400	4.9500	3.9500	4.0000	-15.789%	132	18,364	-99.000%
2025-01-27	4.0000	5.0000	4.0000	4.7500	+57.807%	378	18,450	-99.158%
2025-01-24	3.0100	3.0100	3.0100	3.0100	+5.614%	4	18,435	-98.671%
2025-01-23	2.8500	2.8500	2.8500	2.8500	-1.724%	2	18,435	-98.596%
2025-01-22	2.9100	2.9500	2.9000	2.9000	-4.605%	112	18,435	-98.621%
2025-01-21	3.0400	3.0400	3.0400	3.0400	-5.296%	2	18,504	-98.684%
2025-01-17	3.2100	3.2100	3.2100	3.2100	-2.727%	4	18,506	-98.754%
2025-01-15	3.4000	3.4000	3.3000	3.3000	-9.589%	13	18,506	-98.788%
2025-01-14	3.6500	3.6500	3.6500	3.6500	+1.389%	3	18,508	-98.904%
2025-01-13	3.6000	3.6000	3.6000	3.6000	+2.564%	282	18,508	-98.889%
2025-01-10	3.6500	3.6500	3.5100	3.5100	+1.153%	1,012	18,530	-98.860%
2025-01-08	3.4700	3.4700	3.4700	3.4700	+3.274%	4	18,531	-98.847%
2025-01-07	3.1500	3.3600	3.1500	3.3600	+7.692%	46	18,531	-98.810%
2025-01-06	3.1500	3.1500	3.0300	3.1200	-2.500%	162	18,548	-98.718%
2025-01-03	3.2000	3.2000	3.2000	3.2000	-7.246%	8	18,570	-98.750%
2025-01-02	3.4600	3.4600	3.4500	3.4500	-2.817%	45	18,573	-98.841%
2024-12-31	3.5500	3.5500	3.5500	3.5500	+3.499%	21	18,588	-98.873%
2024-12-30	3.5800	3.5800	3.4200	3.4300	-4.722%	197	18,588	-98.834%
2024-12-27	3.5000	3.6000	3.5000	3.6000	+9.091%	108	18,599	-98.889%
2024-12-24	3.3000	3.3000	3.3000	3.3000	-12.000%	1	18,591	-98.788%
2024-12-18	3.7500	3.7500	3.7500	3.7500	-3.101%	85	18,591	-98.933%
2024-12-17	3.8700	3.8800	3.8700	3.8700	+9.014%	15	18,676	-98.966%
2024-12-13	3.2900	3.5600	3.2900	3.5500	+6.287%	20	18,686	-98.873%
2024-12-11	3.3300	3.3400	3.3300	3.3400	-7.222%	18	18,685	-98.802%
2024-12-10	3.3000	3.6000	3.3000	3.6000	+4.651%	152	18,703	-98.889%
2024-12-09	3.3500	3.4400	3.3500	3.4400	+7.500%	19	18,762	-98.837%
2024-12-06	3.2000	3.2000	3.2000	3.2000	+4.918%	110	18,763	-98.750%
2024-12-05	3.0600	3.0600	3.0500	3.0500	0.000%	50	18,780	-98.689%
2024-12-04	3.0500	3.0500	3.0500	3.0500	-6.154%	10	18,780	-98.689%
2024-12-03	3.2000	3.2500	3.2000	3.2500	-1.515%	7	18,780	-98.769%
2024-12-02	3.1900	3.3000	3.1900	3.3000	+0.610%	3	18,785	-98.788%
2024-11-29	3.3000	3.3000	3.2800	3.2800	-6.286%	210	18,785	-98.780%
2024-11-27	3.5500	3.5500	3.5000	3.5000	-4.110%	17	18,790	-98.857%
2024-11-25	3.6500	3.7000	3.6500	3.6500	+1.671%	197	18,790	-98.904%
2024-11-22	3.5500	3.6500	3.5500	3.5900	+2.571%	18	18,799	-98.886%
2024-11-21	3.5800	3.5800	3.5000	3.5000	-2.778%	31	18,794	-98.857%
2024-11-20	3.5500	3.6000	3.5500	3.6000	+4.348%	14	18,794	-98.889%
2024-11-19	3.8000	3.8000	3.4000	3.4500	-10.390%	27	18,794	-98.841%
2024-11-18	4.0000	4.1400	3.8500	3.8500	-1.282%	80	18,801	-98.961%
2024-11-15	3.6500	3.9500	3.6500	3.9000	+13.043%	302	18,786	-98.974%
2024-11-13	3.4100	3.4500	3.4000	3.4500	+0.291%	60	18,863	-98.841%
2024-11-11	3.4500	3.4500	3.4400	3.4400	+2.687%	9	18,918	-98.837%
2024-11-08	3.3700	3.3700	3.3500	3.3500	-1.471%	226	18,920	-98.806%
2024-11-07	3.4500	3.4500	3.4000	3.4000	-4.225%	111	18,918	-98.824%
2024-11-06	3.7000	3.7000	3.5500	3.5500	-11.250%	203	18,928	-98.873%
2024-11-05	4.0000	4.0000	4.0000	4.0000	-2.439%	1	19,090	-99.000%
2024-11-04	4.2200	4.2200	4.1000	4.1000	-9.890%	13	19,091	-99.024%
2024-10-31	4.5000	4.5500	4.5000	4.5500	+12.346%	31	19,103	-99.121%
2024-10-30	4.0600	4.0600	4.0500	4.0500	+2.532%	14	19,110	-99.012%
2024-10-29	4.0500	4.0500	3.9500	3.9500	-3.659%	24	19,112	-98.987%
2024-10-28	4.1000	4.1000	4.1000	4.1000	+0.985%	6	19,115	-99.024%
2024-10-25	4.1300	4.1300	3.9500	4.0600	-4.471%	16	19,119	-99.015%
2024-10-24	4.2300	4.2500	4.2000	4.2500	0.000%	55	19,125	-99.059%
2024-10-23	4.2000	4.3300	4.2000	4.2500	+3.659%	17	19,098	-99.059%
2024-10-22	4.0800	4.1000	4.0800	4.1000	-10.088%	2	19,108	-99.024%
2024-10-21	4.1800	4.5600	4.1000	4.5600	+7.294%	74	19,109	-99.123%
2024-10-18	4.3000	4.3000	4.2500	4.2500	-2.299%	24	19,142	-99.059%
2024-10-17	4.2000	4.3500	4.2000	4.3500	-4.185%	21	19,142	-99.080%
2024-10-15	4.1500	4.5500	4.1500	4.5400	+8.095%	28	19,143	-99.119%
2024-10-14	4.4500	4.4500	4.2000	4.2000	-7.285%	33	19,155	-99.048%
2024-10-11	4.5600	4.6000	4.5200	4.5300	+0.667%	350	19,172	-99.117%
2024-10-10	4.5000	4.5500	4.5000	4.5000	+1.810%	31	19,185	-99.111%
2024-10-09	4.5000	4.5000	4.4200	4.4200	-2.857%	2	19,186	-99.095%
2024-10-08	4.6000	4.6400	4.5500	4.5500	-7.143%	118	19,186	-99.121%