Dark

NVDA20261218P65
NVDA Dec 18 2026 65.00 Put (NVDA261218P00065000)
option OPRA

EOD

Sep 24, 2026

0.0300-25.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0300	0.0300	-25.000%	5	15,687	0.000%
2026-09-18	0.0400	0.0400	0.0400	0.0400	-33.333%	1	15,682	-25.000%
2026-09-04	0.0600	0.0600	0.0600	0.0600	0.000%	1	15,681	-50.000%
2026-09-02	0.0600	0.0600	0.0600	0.0600	-33.333%	10	15,681	-50.000%
2026-08-27	0.0900	0.0900	0.0900	0.0900	+28.571%	10	15,681	-66.667%
2026-08-26	0.0700	0.0700	0.0700	0.0700	-36.364%	1	15,681	-57.143%
2026-08-21	0.1400	0.1400	0.1100	0.1100	0.000%	4	15,682	-72.727%
2026-08-20	0.1400	0.1400	0.1000	0.1100	+10.000%	69	15,683	-72.727%
2026-08-19	0.1400	0.1400	0.1000	0.1000	-33.333%	13	15,679	-70.000%
2026-08-18	0.1500	0.1500	0.1500	0.1500	+7.143%	4	15,679	-80.000%
2026-08-13	0.1400	0.1400	0.1400	0.1400	+40.000%	5	15,677	-78.571%
2026-08-12	0.1300	0.1300	0.1000	0.1000	-16.667%	6	15,676	-70.000%
2026-08-11	0.1000	0.1500	0.1000	0.1200	-7.692%	8	15,682	-75.000%
2026-08-10	0.1500	0.1500	0.1300	0.1300	-13.333%	4	15,686	-76.923%
2026-08-05	0.1700	0.1700	0.1500	0.1500	-21.053%	5	15,687	-80.000%
2026-07-27	0.1900	0.1900	0.1900	0.1900	+46.154%	10	15,687	-84.211%
2026-07-22	0.1400	0.1400	0.1300	0.1300	0.000%	5	15,694	-76.923%
2026-07-16	0.1600	0.1600	0.1300	0.1300	-18.750%	4	15,697	-76.923%
2026-07-15	0.1500	0.1600	0.1500	0.1600	+6.667%	4	15,698	-81.250%
2026-07-08	0.1500	0.1500	0.1500	0.1500	0.000%	16	15,697	-80.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-16.667%	2	15,713	-80.000%
2026-06-26	0.1800	0.1800	0.1800	0.1800	+12.500%	1	15,713	-83.333%
2026-06-25	0.1800	0.1800	0.1600	0.1600	-23.810%	31	15,714	-81.250%
2026-06-10	0.2100	0.2100	0.2100	0.2100	-4.545%	1	15,744	-85.714%
2026-05-29	0.2200	0.2200	0.2200	0.2200	+22.222%	5	15,745	-86.364%
2026-05-26	0.1800	0.1800	0.1800	0.1800	-30.769%	1	15,745	-83.333%
2026-05-13	0.2600	0.2600	0.2600	0.2600	-23.529%	3	15,745	-88.462%
2026-05-12	0.3400	0.3400	0.3400	0.3400	+17.241%	1	15,744	-91.176%
2026-05-05	0.3000	0.3000	0.2900	0.2900	-9.375%	31	15,744	-89.655%
2026-05-04	0.3400	0.3400	0.3200	0.3200	-21.951%	47	15,744	-90.625%
2026-04-27	0.3900	0.4100	0.3900	0.4100	+5.128%	9	15,744	-92.683%
2026-04-24	0.3900	0.3900	0.3900	0.3900	+8.333%	10	15,735	-92.308%
2026-04-23	0.3500	0.3600	0.3300	0.3600	+20.000%	19	15,735	-91.667%
2026-04-21	0.3000	0.3000	0.3000	0.3000	-9.091%	1	15,754	-90.000%
2026-04-20	0.3300	0.3300	0.3300	0.3300	-2.941%	71	15,754	-90.909%
2026-04-17	0.3200	0.3400	0.3200	0.3400	-17.073%	2	15,821	-91.176%
2026-04-14	0.4100	0.4100	0.4100	0.4100	-6.818%	1	15,822	-92.683%
2026-04-09	0.4400	0.4400	0.4400	0.4400	-4.348%	1	15,823	-93.182%
2026-04-08	0.4600	0.4600	0.4600	0.4600	-20.690%	1	15,823	-93.478%
2026-04-06	0.5800	0.5800	0.5800	0.5800	-4.918%	10	15,823	-94.828%
2026-04-02	0.6000	0.6100	0.6000	0.6100	+5.172%	10	15,831	-95.082%
2026-04-01	0.5800	0.5800	0.5800	0.5800	-15.942%	1	15,831	-94.828%
2026-03-31	0.6900	0.6900	0.6900	0.6900	0.000%	1	15,831	-95.652%
2026-03-26	0.6900	0.6900	0.6900	0.6900	+6.154%	1	15,832	-95.652%
2026-03-23	0.6500	0.6500	0.6500	0.6500	-10.959%	4	15,832	-95.385%
2026-03-20	0.7300	0.7300	0.7300	0.7300	-2.667%	1	15,836	-95.890%
2026-03-09	0.7500	0.7500	0.7500	0.7500	0.000%	3	15,837	-96.000%
2026-03-06	0.7500	0.7500	0.7500	0.7500	+4.167%	1	15,854	-96.000%
2026-02-27	0.7200	0.7200	0.7200	0.7200	+9.091%	10	15,853	-95.833%
2026-02-25	0.6400	0.6600	0.6400	0.6600	-20.482%	71	15,857	-95.455%
2026-02-20	0.8300	0.8300	0.8300	0.8300	-1.190%	1	15,857	-96.386%
2026-02-12	0.8400	0.8400	0.8400	0.8400	+9.091%	2	15,858	-96.429%
2026-02-10	0.7700	0.7700	0.7700	0.7700	-1.282%	17	15,860	-96.104%
2026-02-09	0.7800	0.7800	0.7800	0.7800	-16.129%	32	15,877	-96.154%
2026-02-05	0.9000	0.9300	0.9000	0.9300	-6.061%	20	15,909	-96.774%
2026-02-04	0.9300	0.9900	0.9300	0.9900	+16.471%	21	15,904	-96.970%
2026-01-30	0.8400	0.8500	0.8400	0.8500	+7.595%	121	15,904	-96.471%
2026-01-29	0.7800	0.7900	0.7800	0.7900	+1.282%	42	16,025	-96.203%
2026-01-26	0.7800	0.7800	0.7800	0.7800	+2.632%	1	16,066	-96.154%
2026-01-21	0.7700	0.7700	0.7600	0.7600	-1.299%	220	16,067	-96.053%
2026-01-14	0.7700	0.7700	0.7700	0.7700	0.000%	44	16,207	-96.104%
2026-01-12	0.7700	0.7700	0.7700	0.7700	-2.532%	3	16,189	-96.104%
2026-01-09	0.7900	0.7900	0.7900	0.7900	-4.819%	18	16,189	-96.203%
2026-01-08	0.8400	0.8400	0.8300	0.8300	0.000%	6	16,184	-96.386%
2025-12-31	0.8300	0.8300	0.8300	0.8300	+2.469%	1	16,185	-96.386%
2025-12-30	0.8100	0.8100	0.8100	0.8100	-1.220%	2	16,185	-96.296%
2025-12-29	0.8200	0.8200	0.8200	0.8200	+5.128%	1	16,185	-96.341%
2025-12-22	0.8000	0.8000	0.7800	0.7800	-10.345%	13	16,186	-96.154%
2025-12-18	0.8700	0.8700	0.8700	0.8700	-4.396%	2	16,186	-96.552%
2025-12-17	0.9100	0.9500	0.9100	0.9100	+1.111%	55	16,186	-96.703%
2025-12-15	0.9200	0.9200	0.9000	0.9000	-3.226%	92	16,151	-96.667%
2025-12-12	0.9300	0.9300	0.9300	0.9300	-8.824%	44	16,123	-96.774%
2025-12-11	1.0200	1.0200	1.0200	1.0200	+4.082%	6	16,100	-97.059%
2025-12-10	0.9600	0.9800	0.9600	0.9800	0.000%	25	16,100	-96.939%
2025-12-09	0.9800	0.9800	0.9800	0.9800	-2.000%	10	16,080	-96.939%
2025-12-04	1.0000	1.0000	1.0000	1.0000	+5.263%	2	16,080	-97.000%
2025-12-02	0.9500	0.9500	0.9500	0.9500	-14.414%	1	16,078	-96.842%
2025-11-26	1.0500	1.1100	1.0500	1.1100	-5.128%	7	16,082	-97.297%
2025-11-25	1.1900	1.2800	1.1700	1.1700	+10.377%	39	16,082	-97.436%
2025-11-21	1.2000	1.2800	1.0600	1.0600	-2.752%	4	16,115	-97.170%
2025-11-20	0.9000	1.0900	0.9000	1.0900	+5.825%	27	16,115	-97.248%
2025-11-19	1.0400	1.0400	1.0300	1.0300	0.000%	7	16,117	-97.087%
2025-11-18	1.1300	1.1300	1.0300	1.0300	-2.830%	51	16,117	-97.087%
2025-11-17	1.0600	1.0600	1.0600	1.0600	+2.913%	1	16,089	-97.170%
2025-11-14	1.0500	1.0600	1.0300	1.0300	-0.962%	14	16,089	-97.087%
2025-11-13	1.0400	1.0400	1.0400	1.0400	+4.000%	10	16,087	-97.115%
2025-11-11	0.9900	1.0500	0.9900	1.0000	-12.281%	295	16,087	-97.000%
2025-11-07	1.1400	1.1400	1.1400	1.1400	+10.680%	10	16,382	-97.368%
2025-11-06	0.9700	1.0300	0.9700	1.0300	+8.421%	102	16,382	-97.087%
2025-11-05	1.0200	1.0200	0.9500	0.9500	+1.064%	156	16,321	-96.842%
2025-11-04	0.9400	0.9400	0.9400	0.9400	+14.634%	1	16,279	-96.809%
2025-11-03	0.8200	0.8200	0.8200	0.8200	-5.747%	15	16,278	-96.341%
2025-10-31	0.8900	0.8900	0.8600	0.8700	-5.435%	159	16,278	-96.552%
2025-10-30	0.9000	0.9400	0.9000	0.9200	+12.195%	204	16,407	-96.739%
2025-10-29	0.7900	0.8400	0.7900	0.8200	-7.865%	4	16,404	-96.341%
2025-10-28	0.8900	0.8900	0.8400	0.8900	-3.261%	16	16,403	-96.629%
2025-10-27	0.8400	0.9200	0.8400	0.9200	-8.000%	89	16,395	-96.739%
2025-10-24	0.9700	1.0000	0.9700	1.0000	-10.714%	4	16,395	-97.000%
2025-10-20	1.1100	1.1200	1.1100	1.1200	-18.248%	500	16,895	-97.321%
2025-10-15	1.3700	1.3700	1.3700	1.3700	0.000%	50	16,666	-97.810%
2025-10-14	1.3700	1.3700	1.3700	1.3700	+17.094%	2	16,716	-97.810%
2025-10-10	1.1700	1.1700	1.1700	1.1700	-1.681%	11	16,718	-97.436%
2025-10-09	1.1700	1.1900	1.1700	1.1900	-4.800%	9	16,718	-97.479%
2025-10-06	1.2500	1.2500	1.2500	1.2500	+13.636%	1	16,717	-97.600%
2025-10-03	1.0700	1.1100	1.0700	1.1000	0.000%	3	16,716	-97.273%
2025-10-01	1.1200	1.1400	1.1000	1.1000	-3.509%	23	16,716	-97.273%
2025-09-30	1.1200	1.1500	1.1200	1.1400	+5.556%	74	16,715	-97.368%
2025-09-24	1.0900	1.0900	1.0800	1.0800	+13.684%	20	16,725	-97.222%
2025-09-23	0.9500	0.9500	0.9500	0.9500	+9.195%	1	16,705	-96.842%
2025-09-22	0.9100	0.9100	0.8700	0.8700	-9.375%	58	16,705	-96.552%
2025-09-19	0.9500	0.9600	0.9500	0.9600	+3.226%	50	16,705	-96.875%
2025-09-18	0.9400	0.9400	0.9300	0.9300	-5.102%	10	16,655	-96.774%
2025-09-15	0.9600	0.9800	0.9600	0.9800	+1.031%	39	16,649	-96.939%
2025-09-12	0.9700	0.9700	0.9700	0.9700	+2.105%	6	16,634	-96.907%
2025-09-11	0.9500	0.9500	0.9500	0.9500	-8.654%	5	16,636	-96.842%
2025-09-10	1.0200	1.0400	1.0200	1.0400	-11.864%	136	16,631	-97.115%
2025-09-05	1.1800	1.1800	1.1800	1.1800	+5.357%	43	16,653	-97.458%
2025-09-04	1.1200	1.1200	1.1200	1.1200	-3.448%	2	16,693	-97.321%
2025-09-03	1.1500	1.1600	1.1500	1.1600	-4.918%	66	16,695	-97.414%
2025-08-29	1.2200	1.2200	1.2200	1.2200	+1.667%	2	16,689	-97.541%
2025-08-27	1.2000	1.2000	1.2000	1.2000	-18.367%	2	16,689	-97.500%
2025-08-20	1.4700	1.4700	1.4700	1.4700	+22.500%	10	16,690	-97.959%
2025-08-14	1.2000	1.2000	1.2000	1.2000	0.000%	3	16,690	-97.500%
2025-08-12	1.2000	1.2000	1.2000	1.2000	-0.826%	2	16,693	-97.500%
2025-08-11	1.2400	1.2400	1.1900	1.2100	-0.820%	63	16,695	-97.521%
2025-08-06	1.2200	1.2200	1.2200	1.2200	-1.613%	8	16,758	-97.541%
2025-08-04	1.2400	1.2400	1.2400	1.2400	+1.639%	35	16,766	-97.581%
2025-07-31	1.1000	1.2300	1.1000	1.2200	+4.274%	7	16,766	-97.541%
2025-07-30	1.1800	1.1800	1.1700	1.1700	-2.500%	5	16,767	-97.436%
2025-07-29	1.1900	1.2000	1.1900	1.2000	-0.826%	88	16,772	-97.500%
2025-07-28	1.3100	1.3100	1.2000	1.2100	-9.023%	14	16,859	-97.521%
2025-07-25	1.3300	1.3300	1.3300	1.3300	-2.920%	4	16,869	-97.744%
2025-07-24	1.4300	1.4300	1.3700	1.3700	-4.861%	11	16,869	-97.810%
2025-07-23	1.4500	1.4500	1.4100	1.4400	-10.000%	1,444	16,880	-97.917%
2025-07-22	1.5400	1.6000	1.5400	1.6000	+5.263%	6	17,193	-98.125%
2025-07-21	1.5600	1.5600	1.4900	1.5200	-1.935%	1,349	17,193	-98.026%
2025-07-17	1.5500	1.5500	1.5200	1.5500	-3.125%	23	17,477	-98.065%
2025-07-16	1.6000	1.6000	1.6000	1.6000	-0.621%	2	17,497	-98.125%
2025-07-15	1.6000	1.6100	1.5800	1.6100	-10.556%	217	17,499	-98.137%
2025-07-14	1.8000	1.8000	1.8000	1.8000	+2.857%	12	17,506	-98.333%
2025-07-11	1.7300	1.7500	1.7200	1.7500	-3.846%	89	17,506	-98.286%
2025-07-10	1.7600	1.8200	1.7600	1.8200	0.000%	111	17,547	-98.352%
2025-07-09	1.8200	1.8200	1.8100	1.8200	-8.081%	22	17,547	-98.352%
2025-07-08	1.9800	1.9800	1.9800	1.9800	0.000%	4	17,569	-98.485%
2025-07-07	2.0100	2.0100	1.9800	1.9800	-6.604%	25	17,573	-98.485%
2025-06-30	2.1200	2.1200	2.1200	2.1200	+3.922%	20	17,604	-98.585%
2025-06-27	2.0500	2.0700	2.0200	2.0400	+0.990%	46	17,624	-98.529%
2025-06-26	2.0600	2.0600	2.0200	2.0200	-3.810%	437	17,631	-98.515%
2025-06-25	2.1200	2.1200	2.1000	2.1000	-4.110%	127	17,788	-98.571%
2025-06-24	2.1900	2.1900	2.1900	2.1900	-6.410%	9	17,898	-98.630%
2025-06-23	2.3900	2.3900	2.3400	2.3400	-7.143%	2	17,907	-98.718%
2025-06-18	2.5300	2.5300	2.5200	2.5200	-1.946%	110	17,922	-98.810%
2025-06-17	2.5700	2.5700	2.5700	2.5700	+1.581%	2	17,922	-98.833%
2025-06-16	2.6500	2.6500	2.5300	2.5300	-7.664%	53	17,922	-98.814%
2025-06-13	2.8200	2.8200	2.7400	2.7400	+4.183%	8	17,922	-98.905%
2025-06-12	2.6500	2.6500	2.6300	2.6300	-2.593%	15	17,920	-98.859%
2025-06-11	2.5900	2.7000	2.5900	2.7000	+1.504%	15	17,925	-98.889%
2025-06-09	2.6600	2.6600	2.6600	2.6600	-2.206%	88	17,930	-98.872%
2025-06-06	2.7200	2.7200	2.7200	2.7200	-1.449%	200	17,897	-98.897%
2025-06-05	2.6500	2.7600	2.6400	2.7600	+1.471%	170	17,797	-98.913%
2025-06-04	2.7200	2.7200	2.7200	2.7200	-0.366%	10	17,847	-98.897%
2025-06-03	2.7200	2.7500	2.6900	2.7300	-5.208%	303	17,847	-98.901%
2025-06-02	2.9200	2.9200	2.8800	2.8800	-4.319%	6	17,869	-98.958%
2025-05-30	3.0100	3.0100	3.0100	3.0100	+5.245%	6	17,869	-99.003%
2025-05-29	2.7400	2.8600	2.7400	2.8600	-3.378%	47	17,866	-98.951%
2025-05-28	3.1000	3.1500	2.9600	2.9600	-5.128%	206	17,896	-98.986%
2025-05-27	3.1400	3.1400	3.1200	3.1200	-8.235%	7	18,049	-99.038%
2025-05-22	3.4400	3.4400	3.4000	3.4000	+4.294%	104	18,047	-99.118%
2025-05-20	3.2600	3.2600	3.2600	3.2600	+0.929%	1	18,047	-99.080%
2025-05-19	3.2300	3.2300	3.2300	3.2300	+0.937%	3	18,046	-99.071%
2025-05-16	3.2000	3.2000	3.2000	3.2000	+3.226%	2	18,049	-99.063%
2025-05-14	3.1700	3.2000	3.1000	3.1000	-6.061%	8	18,049	-99.032%
2025-05-13	3.5500	3.5500	3.3000	3.3000	-11.765%	27	18,047	-99.091%
2025-05-12	3.9900	3.9900	3.7400	3.7400	-18.872%	39	18,049	-99.198%
2025-05-07	4.8500	4.8500	4.6100	4.6100	-4.357%	2	18,032	-99.349%
2025-05-06	4.8700	4.8700	4.8200	4.8200	+2.553%	4	18,033	-99.378%
2025-05-05	4.7500	4.8000	4.6800	4.7000	+0.642%	284	18,034	-99.362%
2025-05-02	4.7500	4.7500	4.6700	4.6700	-4.694%	118	18,140	-99.358%
2025-05-01	4.8000	4.9000	4.7000	4.9000	-8.411%	275	18,132	-99.388%
2025-04-30	5.7500	5.7500	5.3500	5.3500	+4.902%	316	18,048	-99.439%
2025-04-29	5.2000	5.2000	5.1000	5.1000	-6.422%	401	17,979	-99.412%
2025-04-28	5.1600	5.4500	5.1500	5.4500	-0.909%	244	18,127	-99.450%
2025-04-25	5.4500	5.5000	5.4500	5.5000	-3.678%	204	18,052	-99.455%
2025-04-24	5.9500	5.9500	5.7000	5.7100	-8.640%	587	18,052	-99.475%
2025-04-23	6.2000	6.2500	6.2000	6.2500	-13.194%	2	17,962	-99.520%
2025-04-22	7.3000	7.3000	7.1000	7.2000	-7.692%	197	17,962	-99.583%
2025-04-21	7.7000	7.9500	7.7000	7.8000	+9.091%	189	17,970	-99.615%
2025-04-17	7.1000	7.3500	7.1000	7.1500	-3.639%	248	17,950	-99.580%
2025-04-16	6.7100	7.4200	6.7100	7.4200	+26.838%	217	17,950	-99.596%
2025-04-15	5.8000	5.8500	5.8000	5.8500	-8.163%	5	17,812	-99.487%
2025-04-14	6.2000	6.3700	6.2000	6.3700	-2.748%	12	17,816	-99.529%
2025-04-11	6.7000	6.8700	6.5000	6.5500	-7.746%	266	17,816	-99.542%
2025-04-10	6.5500	7.1900	6.5500	7.1000	+11.811%	5	17,850	-99.577%
2025-04-09	8.4000	8.4400	6.3500	6.3500	-13.840%	24	17,853	-99.528%
2025-04-08	6.7000	7.4500	6.7000	7.3700	-13.801%	57	17,868	-99.593%
2025-04-07	10.4500	10.5300	8.5500	8.5500	+8.228%	22	17,867	-99.649%
2025-04-04	8.0500	8.5100	7.8500	7.9000	+19.155%	576	17,875	-99.620%
2025-04-03	6.6300	6.6300	6.6300	6.6300	+21.651%	2	17,896	-99.548%
2025-04-02	5.7500	5.8000	5.4500	5.4500	-7.627%	211	17,894	-99.450%
2025-04-01	5.9000	5.9000	5.9000	5.9000	-8.527%	130	17,894	-99.492%
2025-03-31	6.5500	6.5500	6.4500	6.4500	+9.694%	32	17,894	-99.535%
2025-03-28	5.4000	5.8800	5.4000	5.8800	+10.943%	212	17,893	-99.490%
2025-03-27	5.5500	5.5500	5.3000	5.3000	+0.952%	263	17,889	-99.434%
2025-03-26	5.2500	5.2500	5.2500	5.2500	+14.880%	29	17,876	-99.429%
2025-03-25	4.5800	4.5800	4.5700	4.5700	-0.652%	3	17,876	-99.344%
2025-03-24	4.7000	4.7000	4.6000	4.6000	-11.197%	72	17,877	-99.348%
2025-03-21	5.2000	5.2000	5.1500	5.1800	+0.583%	244	17,805	-99.421%
2025-03-20	5.1500	5.1500	5.1500	5.1500	-3.738%	5	17,803	-99.417%
2025-03-18	5.5000	5.5000	5.3500	5.3500	+0.564%	34	17,798	-99.439%
2025-03-17	5.3200	5.3200	5.3200	5.3200	+1.333%	3	17,766	-99.436%
2025-03-14	5.3000	5.3000	5.2500	5.2500	-6.750%	88	17,766	-99.429%
2025-03-13	5.6300	5.6300	5.6300	5.6300	-1.573%	4	17,747	-99.467%
2025-03-12	5.7500	5.7500	5.7200	5.7200	-17.341%	13	17,747	-99.476%
2025-03-11	6.9500	6.9500	6.9100	6.9200	+12.704%	10	17,746	-99.566%
2025-03-10	6.1400	6.1400	6.1200	6.1400	+4.957%	3	17,747	-99.511%
2025-03-07	6.1000	6.1000	5.8500	5.8500	+2.632%	26	17,744	-99.487%
2025-03-05	5.7000	5.7000	5.7000	5.7000	-4.523%	1	17,733	-99.474%
2025-03-04	6.2500	6.2500	5.9700	5.9700	+5.106%	7	17,734	-99.497%
2025-03-03	5.6500	5.6800	5.6500	5.6800	+17.113%	4	17,732	-99.472%
2025-02-28	5.3900	5.3900	4.8100	4.8500	-3.960%	26	17,732	-99.381%
2025-02-27	4.3000	5.0500	4.3000	5.0500	+17.442%	25	17,730	-99.406%
2025-02-26	4.3500	4.3500	4.3000	4.3000	-8.511%	6	17,718	-99.302%
2025-02-25	4.4500	4.7500	4.4500	4.7000	+6.335%	143	17,788	-99.362%
2025-02-24	4.3000	4.4200	4.2000	4.4200	+19.459%	852	17,788	-99.321%
2025-02-21	3.7000	3.7000	3.7000	3.7000	-1.333%	30	18,309	-99.189%
2025-02-20	3.7500	3.9000	3.7500	3.7500	-6.250%	40	18,303	-99.200%
2025-02-18	4.0000	4.0000	4.0000	4.0000	-1.961%	4	18,290	-99.250%
2025-02-14	4.0800	4.0800	4.0800	4.0800	-4.000%	2	18,291	-99.265%
2025-02-13	4.3000	4.3000	4.2500	4.2500	-7.609%	8	18,299	-99.294%
2025-02-12	4.6000	4.6000	4.6000	4.6000	+1.996%	41	18,299	-99.348%
2025-02-11	4.5200	4.5200	4.5100	4.5100	-3.632%	2	18,339	-99.335%
2025-02-06	4.7500	4.7500	4.6800	4.6800	-14.442%	23	18,340	-99.359%
2025-02-04	5.6000	5.6000	5.4700	5.4700	-11.916%	55	18,362	-99.452%
2025-02-03	6.5800	6.6800	6.0500	6.2100	+9.912%	1,040	18,342	-99.517%
2025-01-31	5.6500	5.6500	5.6500	5.6500	-0.528%	10	18,946	-99.469%
2025-01-29	5.7100	5.7100	5.6800	5.6800	+18.333%	6	18,941	-99.472%
2025-01-28	4.8000	4.8000	4.8000	4.8000	-22.330%	10	18,938	-99.375%
2025-01-27	4.8000	6.1800	4.8000	6.1800	+74.576%	147	18,941	-99.515%
2025-01-24	3.5400	3.5400	3.5400	3.5400	+1.143%	2	18,979	-99.153%
2025-01-23	3.5000	3.5000	3.5000	3.5000	-4.110%	3	18,979	-99.143%
2025-01-22	3.6500	3.6500	3.6500	3.6500	-3.183%	1	18,976	-99.178%
2025-01-21	3.7800	3.7800	3.7700	3.7700	-4.557%	21	18,976	-99.204%
2025-01-17	4.0000	4.0000	3.9500	3.9500	-3.659%	12	18,956	-99.241%
2025-01-16	4.0000	4.1000	4.0000	4.1000	+1.235%	2	18,956	-99.268%
2025-01-15	4.0900	4.0900	4.0500	4.0500	-10.989%	1,510	18,955	-99.259%
2025-01-14	4.2500	4.5500	4.2500	4.5500	+6.061%	46	20,095	-99.341%
2025-01-10	4.2900	4.2900	4.2900	4.2900	+2.143%	2	20,076	-99.301%
2025-01-08	4.2500	4.2500	4.2000	4.2000	+2.439%	2	20,076	-99.286%
2025-01-07	3.6700	4.1000	3.6700	4.1000	+10.811%	131	20,076	-99.268%
2025-01-06	3.6800	3.7400	3.6500	3.7000	-5.852%	81	20,082	-99.189%
2025-01-03	3.9500	3.9500	3.9300	3.9300	-6.429%	48	20,082	-99.237%
2025-01-02	4.2000	4.2000	4.2000	4.2000	-2.326%	13	20,077	-99.286%
2024-12-31	4.3000	4.3000	4.3000	4.3000	+1.176%	5	20,072	-99.302%
2024-12-30	4.1900	4.2700	4.1700	4.2500	-3.409%	192	20,072	-99.294%
2024-12-27	4.4000	4.4000	4.4000	4.4000	+7.317%	2	20,078	-99.318%
2024-12-26	4.1000	4.1000	4.1000	4.1000	-8.889%	50	20,079	-99.268%
2024-12-23	4.5000	4.5000	4.5000	4.5000	-5.462%	1	20,092	-99.333%
2024-12-19	4.7900	4.8200	4.7600	4.7600	+6.250%	10	20,091	-99.370%
2024-12-18	4.4400	4.5100	4.4400	4.4800	-6.667%	12	20,098	-99.330%
2024-12-17	4.9500	4.9500	4.7500	4.8000	+6.667%	1,345	20,105	-99.375%
2024-12-16	4.4500	4.5600	4.4500	4.5000	+3.211%	81	21,450	-99.333%
2024-12-13	4.4000	4.4000	4.3500	4.3600	+6.083%	76	21,458	-99.312%
2024-12-12	4.0800	4.1100	4.0800	4.1100	+0.983%	10	21,457	-99.270%
2024-12-11	4.0700	4.0700	4.0700	4.0700	-6.437%	1	21,467	-99.263%
2024-12-10	4.3500	4.3700	4.3100	4.3500	+10.127%	63	21,467	-99.310%
2024-12-06	3.9200	3.9500	3.9200	3.9500	+5.053%	12	21,456	-99.241%
2024-12-04	3.9600	3.9600	3.7600	3.7600	-4.082%	17	21,452	-99.202%
2024-12-03	3.9200	3.9200	3.9200	3.9200	-9.677%	10	21,460	-99.235%
2024-11-26	4.3400	4.3400	4.3400	4.3400	-3.556%	10	21,452	-99.309%
2024-11-25	4.5000	4.5000	4.5000	4.5000	-0.442%	3	21,452	-99.333%
2024-11-22	4.5500	4.5600	4.5200	4.5200	+2.961%	604	21,449	-99.336%
2024-11-21	4.3100	4.3900	4.3100	4.3900	-2.444%	3	21,602	-99.317%
2024-11-20	4.4600	4.5000	4.4000	4.5000	+1.124%	31	21,602	-99.333%
2024-11-19	4.5000	4.5100	4.4500	4.4500	-6.709%	20	21,602	-99.326%
2024-11-18	5.0500	5.0500	4.7700	4.7700	-0.625%	14	21,617	-99.371%
2024-11-15	4.5500	4.8000	4.5500	4.8000	+15.663%	18	21,612	-99.375%
2024-11-14	4.2300	4.2300	4.1300	4.1500	0.000%	30	21,616	-99.277%
2024-11-12	4.1500	4.1500	4.1500	4.1500	-1.425%	10	21,631	-99.277%
2024-11-11	4.1500	4.3500	4.1300	4.2100	+2.683%	61	21,631	-99.287%
2024-11-08	4.1000	4.1500	4.1000	4.1000	-1.442%	222	21,631	-99.268%
2024-11-07	4.1900	4.1900	4.1400	4.1600	-4.805%	105	21,634	-99.279%
2024-11-06	4.5100	4.5200	4.3000	4.3700	-8.958%	251	21,634	-99.314%
2024-11-05	4.8500	4.8500	4.8000	4.8000	-4.000%	3	21,772	-99.375%
2024-11-04	5.0500	5.0500	5.0000	5.0000	-4.762%	16	21,773	-99.400%
2024-11-01	5.2500	5.2500	5.2500	5.2500	-6.250%	40	21,774	-99.429%
2024-10-31	5.6000	5.6000	5.6000	5.6000	+14.286%	2	21,774	-99.464%
2024-10-29	4.9500	4.9500	4.9000	4.9000	-2.000%	14	21,774	-99.388%
2024-10-28	5.0500	5.0500	5.0000	5.0000	-1.961%	24	21,784	-99.400%
2024-10-25	4.9500	5.1000	4.9500	5.1000	-1.923%	286	21,804	-99.412%
2024-10-24	5.2000	5.2000	5.2000	5.2000	+5.051%	42	21,793	-99.423%
2024-10-21	5.1700	5.1700	4.9500	4.9500	-4.990%	26	21,813	-99.394%
2024-10-18	5.2300	5.2500	5.2100	5.2100	+0.192%	86	21,834	-99.424%
2024-10-17	5.2000	5.2000	5.2000	5.2000	-1.328%	1	21,850	-99.423%
2024-10-16	5.4000	5.4000	5.2700	5.2700	-5.725%	20	21,849	-99.431%
2024-10-15	5.6500	5.6500	5.5000	5.5900	+6.476%	46	21,849	-99.463%
2024-10-14	5.2500	5.2500	5.2200	5.2500	-6.250%	7	21,853	-99.429%
2024-10-11	5.6400	5.6400	5.5000	5.6000	+1.818%	182	21,855	-99.464%
2024-10-09	5.6000	5.6000	5.4500	5.5000	-1.786%	9	21,860	-99.455%
2024-10-08	5.8000	5.8500	5.6000	5.6000	-4.274%	37	21,858	-99.464%
2024-10-07	6.0000	6.0600	5.8500	5.8500	-5.186%	19	21,859	-99.487%
2024-10-04	6.3000	6.3000	6.1700	6.1700	-3.594%	16	21,877	-99.514%
2024-10-03	6.5500	6.5500	6.3900	6.4000	-8.571%	32	21,877	-99.531%
2024-10-01	7.1700	7.1700	7.0000	7.0000	+4.478%	2	21,878	-99.571%
2024-09-30	7.3500	7.3500	6.7000	6.7000	-2.190%	53	21,878	-99.552%
2024-09-27	6.7200	6.8500	6.7200	6.8500	+3.474%	6	21,879	-99.562%
2024-09-26	6.3500	6.6800	6.3500	6.6200	-0.301%	15	21,878	-99.547%
2024-09-25	6.5400	6.6400	6.4800	6.6400	-0.896%	17	21,880	-99.548%
2024-09-24	7.0000	7.0000	6.6500	6.7000	-6.944%	1,344	21,713	-99.552%
2024-09-23	7.2000	7.2000	7.2000	7.2000	-2.041%	1	21,135	-99.583%
2024-09-20	7.3000	7.3500	7.3000	7.3500	+3.521%	22	21,135	-99.592%
2024-09-19	7.1000	7.1000	7.1000	7.1000	-8.505%	1	21,124	-99.577%
2024-09-18	7.8000	7.8000	7.7600	7.7600	-0.257%	160	21,123	-99.613%
2024-09-17	7.7800	7.7800	7.7800	7.7800	-3.354%	1	20,986	-99.614%
2024-09-16	8.2000	8.3000	8.0500	8.0500	+0.625%	3	20,986	-99.627%
2024-09-13	8.1700	8.1700	8.0000	8.0000	-1.235%	8	20,985	-99.625%
2024-09-12	8.2700	8.2700	8.1000	8.1000	-1.220%	4	20,982	-99.630%
2024-09-11	8.6500	8.6500	8.2000	8.2000	-8.889%	11	20,980	-99.634%
2024-09-10	9.2600	9.2600	9.0000	9.0000	-3.226%	2	20,970	-99.667%
2024-09-09	9.3500	9.4700	9.3000	9.3000	-6.533%	87	20,970	-99.677%
2024-09-06	9.8500	10.1100	9.6000	9.9500	+9.945%	130	20,979	-99.698%
2024-09-05	9.0000	9.0500	8.9300	9.0500	-1.630%	234	20,973	-99.669%
2024-09-04	9.4000	9.4000	8.7900	9.2000	+1.996%	244	20,897	-99.674%
2024-09-03	8.3500	9.0200	8.3000	9.0200	+17.143%	14	20,691	-99.667%
2024-08-30	7.7900	7.8000	7.5500	7.7000	-1.911%	706	20,498	-99.610%
2024-08-29	7.2000	7.8500	7.2000	7.8500	+3.974%	124	20,498	-99.618%
2024-08-28	7.4500	7.5500	7.4500	7.5500	+3.425%	6	20,480	-99.603%
2024-08-27	7.7000	7.7000	7.3000	7.3000	-3.311%	148	20,477	-99.589%
2024-08-23	7.5000	7.5500	7.5000	7.5500	-1.821%	12	20,410	-99.603%
2024-08-21	7.6500	7.6900	7.6000	7.6900	+0.523%	53	20,414	-99.610%
2024-08-20	7.6500	7.6500	7.6500	7.6500	+4.795%	1	20,413	-99.608%
2024-08-19	7.5800	7.5800	7.3000	7.3000	-4.575%	29	20,413	-99.589%
2024-08-16	7.7500	7.7800	7.6000	7.6500	+1.325%	38	20,407	-99.608%
2024-08-15	7.9500	7.9500	7.5500	7.5500	-7.927%	27	20,402	-99.603%
2024-08-14	8.1000	8.4300	8.0200	8.2000	0.000%	48	20,385	-99.634%
2024-08-13	8.5900	8.6200	8.2000	8.2000	-8.380%	42	20,419	-99.634%
2024-08-12	8.9800	8.9800	8.7000	8.9500	-5.789%	5	20,412	-99.665%
2024-08-09	9.7000	9.7000	9.5000	9.5000	-6.863%	404	20,412	-99.684%
2024-08-08	10.4500	10.4500	10.2000	10.2000	-7.441%	37	20,328	-99.706%
2024-08-07	10.2000	11.0200	10.1000	11.0200	+2.512%	144	20,759	-99.728%
2024-08-06	11.1500	11.1500	10.6000	10.7500	-12.602%	5	20,215	-99.721%
2024-08-05	13.7500	14.0000	11.8000	12.3000	+13.678%	170	20,213	-99.756%
2024-08-02	10.0500	10.9300	10.0500	10.8200	+12.708%	431	20,185	-99.723%
2024-08-01	7.7500	9.6000	7.7500	9.6000	+21.365%	5	20,387	-99.688%
2024-07-31	7.9400	8.0000	7.7200	7.9100	-14.486%	36	20,385	-99.621%
2024-07-30	8.4200	9.3500	8.4200	9.2500	+13.916%	30	20,361	-99.676%
2024-07-29	8.0900	8.1200	8.0900	8.1200	+19.764%	12	20,341	-99.631%
2024-07-26	6.7800	8.1500	6.7800	6.7800	-17.818%	83	20,339	-99.558%
2024-07-25	8.3000	8.6500	7.9000	8.2500	+5.769%	13	20,339	-99.636%
2024-07-24	7.0000	7.8000	7.0000	7.8000	+17.647%	12	20,340	-99.615%
2024-07-22	6.6300	6.6300	6.6300	6.6300	-7.660%	30	20,335	-99.548%
2024-07-19	7.1500	7.1800	7.1500	7.1800	+1.844%	2	20,365	-99.582%
2024-07-18	7.1500	7.1500	7.0500	7.0500	-1.261%	3	20,365	-99.574%
2024-07-17	6.6300	7.1500	6.6300	7.1400	+13.333%	14	20,364	-99.580%
2024-07-16	6.2000	6.5000	6.2000	6.3000	+0.318%	8	20,363	-99.524%
2024-07-15	6.1000	6.2800	6.1000	6.2800	+4.667%	20	20,365	-99.522%
2024-07-12	6.0000	6.0000	6.0000	6.0000	-3.226%	2	20,370	-99.500%
2024-07-11	5.8200	6.2000	5.8200	6.2000	+5.983%	33	20,370	-99.516%
2024-07-09	5.8500	5.8500	5.8500	5.8500	-3.306%	1	20,368	-99.487%
2024-07-08	6.0500	6.0500	6.0500	6.0500	-0.657%	1	20,368	-99.504%
2024-07-05	6.1500	6.1500	6.0900	6.0900	-0.164%	10	20,368	-99.507%
2024-07-03	6.5100	6.5100	6.1000	6.1000	-6.728%	8	20,358	-99.508%
2024-06-28	6.5000	6.5400	6.5000	6.5400	-1.654%	120	20,358	-99.541%
2024-06-27	6.6500	6.8700	6.6500	6.6500	-4.179%	81	20,357	-99.549%
2024-06-26	6.9400	6.9400	6.9400	6.9400	+5.471%	70	20,303	-99.568%
2024-06-25	7.5000	7.5000	6.5800	6.5800	-11.081%	77	20,303	-99.544%
2024-06-24	6.9500	7.5000	6.9500	7.4000	+12.977%	424	20,289	-99.595%
2024-06-21	6.8000	7.1000	6.4000	6.5500	+1.708%	99	20,280	-99.542%
2024-06-20	6.3000	6.5000	6.1900	6.4400	+7.333%	164	20,258	-99.534%
2024-06-18	6.0000	6.0000	6.0000	6.0000	+0.840%	2	20,240	-99.500%
2024-06-17	5.9500	5.9500	5.9500	5.9500	+1.709%	15	20,240	-99.496%