Dark

NVDA20261218P70
NVDA Dec 18 2026 70.00 Put (NVDA261218P00070000)
option OPRA

EOD

Aug 13, 2026

0.1200+9.091%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1200	0.1200	0.1200	0.1200	+9.091%	1	5,901	0.000%
2026-08-12	0.1100	0.1100	0.1100	0.1100	-15.385%	1	5,901	+9.091%
2026-08-11	0.1200	0.1400	0.1200	0.1300	-23.529%	54	5,901	-7.692%
2026-08-10	0.1700	0.1700	0.1700	0.1700	0.000%	1	5,951	-29.412%
2026-08-05	0.1300	0.1700	0.1300	0.1700	-5.556%	100	5,950	-29.412%
2026-08-04	0.1800	0.1800	0.1800	0.1800	-18.182%	10	6,043	-33.333%
2026-07-31	0.2200	0.2200	0.2200	0.2200	-12.000%	15	6,033	-45.455%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+19.048%	1	6,040	-52.000%
2026-07-28	0.2100	0.2100	0.2100	0.2100	-12.500%	10	6,041	-42.857%
2026-07-27	0.2400	0.2400	0.2400	0.2400	+14.286%	2	6,041	-50.000%
2026-07-24	0.2100	0.2100	0.2000	0.2100	+5.000%	7	6,041	-42.857%
2026-07-23	0.2000	0.2000	0.2000	0.2000	+33.333%	1	6,041	-40.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-11.765%	1	6,041	-20.000%
2026-07-10	0.1700	0.1700	0.1700	0.1700	0.000%	13	6,041	-29.412%
2026-07-08	0.2000	0.2000	0.1700	0.1700	-10.526%	125	6,054	-29.412%
2026-07-07	0.1900	0.1900	0.1900	0.1900	0.000%	100	6,154	-36.842%
2026-06-30	0.1900	0.1900	0.1900	0.1900	+5.556%	11	6,074	-36.842%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-5.263%	2	6,065	-33.333%
2026-06-24	0.1900	0.1900	0.1900	0.1900	+18.750%	20	6,065	-36.842%
2026-06-23	0.2400	0.2400	0.1600	0.1600	-23.810%	33	6,065	-25.000%
2026-06-18	0.2100	0.2100	0.2100	0.2100	+5.000%	1	6,198	-42.857%
2026-06-15	0.2000	0.2000	0.1800	0.2000	-13.043%	73	6,198	-40.000%
2026-06-12	0.2300	0.2500	0.2300	0.2300	-20.690%	103	6,198	-47.826%
2026-06-11	0.2500	0.2900	0.2500	0.2900	0.000%	4	6,198	-58.621%
2026-06-10	0.2700	0.3000	0.2700	0.2900	+3.571%	11	6,200	-58.621%
2026-06-09	0.2600	0.2800	0.2500	0.2800	+21.739%	115	6,189	-57.143%
2026-06-08	0.2300	0.2300	0.2300	0.2300	-14.815%	1	6,100	-47.826%
2026-06-05	0.2700	0.2700	0.2700	0.2700	+3.846%	2	6,101	-55.556%
2026-06-04	0.2600	0.2600	0.2600	0.2600	+18.182%	1	6,101	-53.846%
2026-06-02	0.2200	0.2200	0.2200	0.2200	-18.519%	5	6,100	-45.455%
2026-06-01	0.2700	0.2700	0.2700	0.2700	+17.391%	1	6,100	-55.556%
2026-05-29	0.2300	0.2300	0.2300	0.2300	-4.167%	1	6,101	-47.826%
2026-05-27	0.2400	0.2400	0.2400	0.2400	0.000%	1	6,102	-50.000%
2026-05-26	0.2400	0.2400	0.2400	0.2400	-4.000%	100	6,101	-50.000%
2026-05-20	0.3100	0.3100	0.2500	0.2500	-16.667%	4	6,201	-52.000%
2026-05-19	0.3000	0.3000	0.3000	0.3000	-9.091%	1	6,206	-60.000%
2026-05-18	0.3300	0.3300	0.3300	0.3300	0.000%	1	6,206	-63.636%
2026-05-15	0.3300	0.3300	0.3300	0.3300	-5.714%	20	6,206	-63.636%
2026-05-08	0.3500	0.3500	0.3500	0.3500	-7.895%	1	6,226	-65.714%
2026-05-07	0.3800	0.3800	0.3800	0.3800	+11.765%	1	6,226	-68.421%
2026-05-06	0.3700	0.3700	0.3400	0.3400	-10.526%	13	6,226	-64.706%
2026-05-05	0.3800	0.3800	0.3800	0.3800	-9.524%	15	6,226	-68.421%
2026-05-04	0.4200	0.4200	0.4200	0.4200	+2.439%	45	6,229	-71.429%
2026-04-28	0.4000	0.4100	0.4000	0.4100	-8.889%	30	6,252	-70.732%
2026-04-27	0.4500	0.4500	0.4500	0.4500	-4.255%	1	6,234	-73.333%
2026-04-24	0.4700	0.4700	0.4700	0.4700	+17.500%	1	6,234	-74.468%
2026-04-21	0.4100	0.4100	0.4000	0.4000	-9.091%	2	6,233	-70.000%
2026-04-20	0.4400	0.4400	0.4400	0.4400	-2.222%	1	6,233	-72.727%
2026-04-16	0.4600	0.4600	0.4500	0.4500	0.000%	41	6,232	-73.333%
2026-04-15	0.4500	0.4500	0.4500	0.4500	-4.255%	60	6,272	-73.333%
2026-04-14	0.4800	0.4800	0.4700	0.4700	-16.071%	11	6,332	-74.468%
2026-04-13	0.5500	0.5600	0.5500	0.5600	+9.804%	5	6,344	-78.571%
2026-04-10	0.5100	0.5100	0.5100	0.5100	-5.556%	100	6,344	-76.471%
2026-04-09	0.5700	0.5700	0.5400	0.5400	-10.000%	5	6,397	-77.778%
2026-04-08	0.5700	0.6000	0.5700	0.6000	-17.808%	23	6,397	-80.000%
2026-04-07	0.7700	0.7700	0.7300	0.7300	0.000%	6	6,395	-83.562%
2026-04-06	0.7300	0.7300	0.7300	0.7300	0.000%	20	6,400	-83.562%
2026-04-02	0.7300	0.7300	0.7300	0.7300	+8.955%	1	6,421	-83.562%
2026-04-01	0.7000	0.7000	0.6700	0.6700	-15.190%	86	6,421	-82.090%
2026-03-31	0.7900	0.7900	0.7900	0.7900	-18.557%	1	6,497	-84.810%
2026-03-30	0.9900	1.0100	0.9700	0.9700	-2.020%	4	6,496	-87.629%
2026-03-27	1.0000	1.0100	0.9200	0.9900	+33.784%	47	6,498	-87.879%
2026-03-25	0.7400	0.7400	0.7400	0.7400	-7.500%	3	6,492	-83.784%
2026-03-24	0.7800	0.8000	0.7800	0.8000	+1.266%	12	6,495	-85.000%
2026-03-23	0.7900	0.7900	0.7900	0.7900	-12.222%	2	6,493	-84.810%
2026-03-20	0.8800	0.9300	0.8800	0.9000	+1.124%	61	6,495	-86.667%
2026-03-19	0.8900	0.8900	0.8900	0.8900	+18.667%	2	6,466	-86.517%
2026-03-18	0.7500	0.7500	0.7500	0.7500	-3.846%	1	6,464	-84.000%
2026-03-17	0.8200	0.8200	0.7800	0.7800	-7.143%	13	6,464	-84.615%
2026-03-16	0.8400	0.8400	0.8400	0.8400	-15.152%	1	6,467	-85.714%
2026-03-13	0.9900	0.9900	0.9900	0.9900	+2.062%	90	6,467	-87.879%
2026-03-12	0.9700	0.9700	0.9700	0.9700	+11.494%	144	6,467	-87.629%
2026-03-11	0.8700	0.8700	0.8700	0.8700	+3.571%	1	6,514	-86.207%
2026-03-10	0.8000	0.8500	0.8000	0.8400	-14.286%	122	6,514	-85.714%
2026-03-09	0.9800	0.9800	0.9800	0.9800	-11.712%	6	6,446	-87.755%
2026-03-06	0.9400	1.1100	0.9400	1.1100	+24.719%	3	6,568	-89.189%
2026-03-05	0.8600	0.9600	0.8600	0.8900	+7.229%	498	6,568	-86.517%
2026-03-04	0.8300	0.8300	0.8300	0.8300	-8.791%	3	6,249	-85.542%
2026-03-03	0.9100	0.9100	0.9100	0.9100	+7.059%	1	6,252	-86.813%
2026-02-27	0.9200	0.9200	0.8500	0.8500	-1.163%	3	6,252	-85.882%
2026-02-26	0.8400	0.8600	0.8400	0.8600	+11.688%	11	6,252	-86.047%
2026-02-25	0.8400	0.8400	0.7700	0.7700	-16.304%	22	6,271	-84.416%
2026-02-24	0.9200	0.9200	0.9200	0.9200	-3.158%	1	6,271	-86.957%
2026-02-23	0.9500	0.9700	0.9500	0.9500	-5.000%	110	6,271	-87.368%
2026-02-19	1.0000	1.0000	1.0000	1.0000	-9.910%	10	6,302	-88.000%
2026-02-17	1.1200	1.1300	1.1100	1.1100	+4.717%	100	6,307	-89.189%
2026-02-13	1.0600	1.0600	1.0600	1.0600	+4.950%	2	6,249	-88.679%
2026-02-12	1.0000	1.0100	1.0000	1.0100	+7.447%	2	6,249	-88.119%
2026-02-11	0.9400	0.9400	0.9400	0.9400	0.000%	1	6,249	-87.234%
2026-02-10	0.9400	0.9400	0.9400	0.9400	-1.053%	1	6,250	-87.234%
2026-02-09	1.0000	1.0000	0.9500	0.9500	-18.103%	4	6,251	-87.368%
2026-02-05	1.2200	1.2200	1.1600	1.1600	-7.200%	5	6,251	-89.655%
2026-02-04	1.2500	1.2500	1.2500	1.2500	+11.607%	1	6,256	-90.400%
2026-02-03	1.1200	1.1200	1.1200	1.1200	+9.804%	1	6,256	-89.286%
2026-02-02	0.9600	1.0200	0.9600	1.0200	0.000%	5	6,255	-88.235%
2026-01-30	1.0500	1.0700	1.0200	1.0200	+6.250%	17	6,257	-88.235%
2026-01-29	0.9600	0.9600	0.9600	0.9600	+5.495%	1	6,265	-87.500%
2026-01-28	0.9100	0.9100	0.9100	0.9100	-2.151%	1	6,266	-86.813%
2026-01-27	0.9300	0.9300	0.9300	0.9300	+1.087%	1	6,266	-87.097%
2026-01-26	0.9400	0.9400	0.9200	0.9200	0.000%	20	6,267	-86.957%
2026-01-22	0.9200	0.9200	0.9200	0.9200	+1.099%	10	6,282	-86.957%
2026-01-21	0.9400	0.9400	0.9100	0.9100	-14.151%	2	6,289	-86.813%
2026-01-20	0.9600	1.0600	0.9600	1.0600	+16.484%	4	6,290	-88.679%
2026-01-15	0.9000	0.9200	0.8600	0.9100	-6.186%	26	6,292	-86.813%
2026-01-14	0.9600	0.9700	0.9600	0.9700	+7.778%	34	6,305	-87.629%
2026-01-13	0.9000	0.9000	0.9000	0.9000	+1.124%	4	6,329	-86.667%
2026-01-12	0.9100	0.9100	0.8400	0.8900	-12.745%	13	6,333	-86.517%
2026-01-08	1.0200	1.0200	1.0200	1.0200	+7.368%	1	6,337	-88.235%
2026-01-07	0.9600	0.9600	0.9300	0.9500	-1.042%	1,753	6,336	-87.368%
2026-01-06	0.9600	0.9600	0.9600	0.9600	-7.692%	1	7,562	-87.500%
2026-01-05	0.9800	1.0400	0.9800	1.0400	+0.971%	24	7,563	-88.462%
2026-01-02	1.0100	1.0400	1.0100	1.0300	-0.962%	10	7,563	-88.350%
2025-12-31	1.0000	1.0400	1.0000	1.0400	+5.051%	15	7,569	-88.462%
2025-12-30	0.9900	0.9900	0.9900	0.9900	-4.808%	2	7,569	-87.879%
2025-12-29	0.9900	1.0400	0.9900	1.0400	+14.286%	12	7,569	-88.462%
2025-12-26	0.9100	0.9100	0.9100	0.9100	-3.191%	1	7,570	-86.813%
2025-12-23	0.9100	0.9700	0.9100	0.9400	-2.083%	82	7,571	-87.234%
2025-12-22	0.9800	0.9800	0.9600	0.9600	-4.000%	1,352	8,891	-87.500%
2025-12-19	1.0000	1.0000	1.0000	1.0000	-5.660%	1	8,891	-88.000%
2025-12-18	1.0600	1.0600	1.0600	1.0600	-6.195%	1	8,891	-88.679%
2025-12-16	1.1200	1.1300	1.1200	1.1300	0.000%	2	8,891	-89.381%
2025-12-15	1.1500	1.1500	1.1300	1.1300	-5.042%	47	8,892	-89.381%
2025-12-12	1.1900	1.1900	1.1900	1.1900	+2.586%	2	8,845	-89.916%
2025-12-11	1.1900	1.1900	1.1600	1.1600	0.000%	11	8,845	-89.655%
2025-12-08	1.1900	1.1900	1.1600	1.1600	-2.521%	4	8,845	-89.655%
2025-12-04	1.2200	1.2200	1.1900	1.1900	-5.556%	3	8,844	-89.916%
2025-12-03	1.2600	1.2600	1.2600	1.2600	+11.504%	2	8,846	-90.476%
2025-12-02	1.1300	1.1300	1.1300	1.1300	-7.377%	1	8,846	-89.381%
2025-12-01	1.3100	1.3100	1.2200	1.2200	-6.154%	11	8,847	-90.164%
2025-11-26	1.3000	1.3000	1.3000	1.3000	-7.801%	2	8,848	-90.769%
2025-11-25	1.4000	1.5000	1.3500	1.4100	-14.024%	29	8,848	-91.489%
2025-11-21	1.4400	1.6400	1.4400	1.6400	+21.481%	1,564	8,873	-92.683%
2025-11-20	1.0200	1.3500	0.9900	1.3500	+17.391%	126	8,463	-91.111%
2025-11-19	1.2300	1.2300	1.1500	1.1500	-9.449%	101	8,566	-89.565%
2025-11-18	1.3000	1.3600	1.2400	1.2700	+0.794%	68	8,566	-90.551%
2025-11-17	1.2400	1.2600	1.2400	1.2600	+1.613%	11	8,590	-90.476%
2025-11-14	1.3700	1.3900	1.2000	1.2400	-4.615%	127	8,591	-90.323%
2025-11-13	1.2500	1.3200	1.2500	1.3000	+11.111%	39	8,573	-90.769%
2025-11-12	1.2300	1.2300	1.1700	1.1700	-4.878%	4	8,573	-89.744%
2025-11-11	1.2000	1.2300	1.2000	1.2300	+4.237%	2	8,574	-90.244%
2025-11-10	1.1600	1.2100	1.1600	1.1800	-12.593%	4	8,575	-89.831%
2025-11-07	1.3600	1.4700	1.3400	1.3500	+5.469%	45	8,578	-91.111%
2025-11-06	1.2000	1.2800	1.2000	1.2800	+13.274%	7	8,547	-90.625%
2025-11-04	1.1100	1.1400	1.1100	1.1300	+13.000%	274	8,547	-89.381%
2025-11-03	0.9700	1.0000	0.9400	1.0000	-6.542%	30	8,777	-88.000%
2025-10-31	0.9900	1.0700	0.9900	1.0700	-2.727%	9	8,777	-88.785%
2025-10-30	1.1200	1.1600	1.1000	1.1000	+11.111%	104	8,785	-89.091%
2025-10-29	0.9800	0.9900	0.9800	0.9900	-8.333%	10	8,883	-87.879%
2025-10-28	1.0200	1.0800	1.0200	1.0800	-0.917%	13	8,881	-88.889%
2025-10-27	1.0500	1.0900	1.0500	1.0900	-3.540%	207	9,003	-88.991%
2025-10-24	1.1800	1.2000	1.1000	1.1300	-11.024%	22	9,003	-89.381%
2025-10-23	1.2700	1.2700	1.2700	1.2700	-0.781%	2	9,002	-90.551%
2025-10-22	1.2500	1.2800	1.2500	1.2800	-3.030%	4	9,000	-90.625%
2025-10-20	1.3100	1.3500	1.2800	1.3200	-17.500%	407	9,400	-90.909%
2025-10-15	1.6000	1.6300	1.5900	1.6000	+1.266%	16	9,194	-92.500%
2025-10-14	1.6400	1.6700	1.5800	1.5800	-3.659%	4	9,205	-92.405%
2025-10-10	1.4800	1.6400	1.4800	1.6400	+14.685%	5	9,205	-92.683%
2025-10-09	1.3500	1.4300	1.3500	1.4300	+2.878%	14	9,204	-91.608%
2025-10-08	1.3900	1.3900	1.3900	1.3900	-3.472%	2	9,201	-91.367%
2025-10-07	1.4400	1.4400	1.4400	1.4400	-3.356%	1	9,201	-91.667%
2025-10-06	1.4500	1.4900	1.4500	1.4900	+8.759%	17	9,201	-91.946%
2025-10-03	1.3700	1.3700	1.3700	1.3700	+5.385%	1	9,208	-91.241%
2025-10-02	1.3100	1.3100	1.3000	1.3000	-1.515%	21	9,208	-90.769%
2025-10-01	1.3200	1.3200	1.3200	1.3200	-1.493%	2	9,209	-90.909%
2025-09-30	1.3500	1.3500	1.3200	1.3400	-2.899%	11	9,210	-91.045%
2025-09-29	1.2900	1.3800	1.2900	1.3800	+6.154%	15	9,208	-91.304%
2025-09-24	1.3200	1.3200	1.3000	1.3000	+3.175%	20	9,208	-90.769%
2025-09-23	1.2600	1.2600	1.2600	1.2600	+15.596%	4	9,211	-90.476%
2025-09-22	1.1600	1.1600	1.0900	1.0900	-0.909%	66	9,214	-88.991%
2025-09-19	1.1200	1.1200	1.1000	1.1000	-3.509%	7	9,275	-89.091%
2025-09-18	1.0100	1.1400	1.0100	1.1400	-7.317%	4	9,276	-89.474%
2025-09-17	1.3400	1.3500	1.2100	1.2300	-1.600%	89	9,279	-90.244%
2025-09-16	1.2100	1.2500	1.2100	1.2500	+4.167%	24	9,326	-90.400%
2025-09-15	1.1900	1.2000	1.1900	1.2000	+2.564%	4	9,344	-90.000%
2025-09-12	1.1700	1.1700	1.1700	1.1700	-0.847%	2	9,342	-89.744%
2025-09-11	1.1900	1.2200	1.1800	1.1800	-6.349%	25	9,342	-89.831%
2025-09-10	1.1500	1.2700	1.1500	1.2600	-6.667%	16	9,325	-90.476%
2025-09-09	1.3500	1.3500	1.3500	1.3500	-1.460%	4	9,328	-91.111%
2025-09-08	1.3600	1.3700	1.3300	1.3700	-2.837%	4	9,324	-91.241%
2025-09-05	1.4500	1.5200	1.4100	1.4100	+2.174%	13	9,324	-91.489%
2025-09-04	1.3900	1.3900	1.3700	1.3800	-2.817%	15	9,323	-91.304%
2025-09-03	1.4200	1.4200	1.4200	1.4200	-11.801%	1	9,322	-91.549%
2025-09-02	1.5500	1.6100	1.5500	1.6100	+7.333%	35	9,322	-92.547%
2025-08-29	1.5200	1.5200	1.4800	1.5000	+7.143%	5	9,356	-92.000%
2025-08-28	1.4000	1.4000	1.4000	1.4000	-2.098%	2	9,356	-91.429%
2025-08-27	1.4700	1.4800	1.4300	1.4300	-7.742%	9	9,356	-91.608%
2025-08-26	1.5500	1.5500	1.5500	1.5500	+1.307%	2	9,349	-92.258%
2025-08-25	1.6600	1.6600	1.5300	1.5300	-7.273%	8	9,349	-92.157%
2025-08-22	1.6500	1.6500	1.6400	1.6500	-3.509%	8	9,350	-92.727%
2025-08-21	1.7100	1.7100	1.7100	1.7100	0.000%	2	9,348	-92.982%
2025-08-20	1.8900	1.8900	1.7000	1.7100	+4.268%	611	9,348	-92.982%
2025-08-19	1.5800	1.6400	1.5800	1.6400	+7.895%	6	9,678	-92.683%
2025-08-18	1.5200	1.5200	1.5200	1.5200	-1.935%	2	9,677	-92.105%
2025-08-15	1.5500	1.5500	1.5500	1.5500	+3.333%	2	9,675	-92.258%
2025-08-14	1.4700	1.5000	1.4700	1.5000	+1.351%	3	9,675	-92.000%
2025-08-12	1.4800	1.4800	1.4800	1.4800	+2.778%	2	9,672	-91.892%
2025-08-11	1.4600	1.4700	1.4400	1.4400	-2.041%	6	9,672	-91.667%
2025-08-08	1.4700	1.4700	1.4700	1.4700	+0.685%	2	9,674	-91.837%
2025-08-07	1.4600	1.4600	1.4600	1.4600	0.000%	2	9,674	-91.781%
2025-08-06	1.4800	1.4800	1.4600	1.4600	-7.006%	41	9,674	-91.781%
2025-08-05	1.5000	1.5800	1.5000	1.5700	+6.081%	51	9,715	-92.357%
2025-08-04	1.4900	1.4900	1.4800	1.4800	-11.905%	6	9,725	-91.892%
2025-08-01	1.7000	1.7000	1.5700	1.6800	+20.000%	33	9,723	-92.857%
2025-07-31	1.3500	1.4000	1.3500	1.4000	-0.709%	22	9,727	-91.429%
2025-07-30	1.4400	1.4400	1.4100	1.4100	-2.759%	6	9,707	-91.489%
2025-07-29	1.4600	1.4600	1.4500	1.4500	-3.333%	4	9,706	-91.724%
2025-07-28	1.5400	1.5400	1.4600	1.5000	-6.832%	12	9,710	-92.000%
2025-07-25	1.6100	1.6100	1.6100	1.6100	-9.040%	9	9,710	-92.547%
2025-07-23	1.8100	1.8500	1.7700	1.7700	-6.842%	1,225	9,719	-93.220%
2025-07-22	1.9400	1.9400	1.8800	1.9000	+1.064%	54	9,807	-93.684%
2025-07-21	1.8800	1.8800	1.8200	1.8800	-1.053%	915	9,809	-93.617%
2025-07-18	1.9000	1.9000	1.8700	1.9000	+3.261%	598	9,896	-93.684%
2025-07-17	1.9600	1.9600	1.8400	1.8400	-5.641%	170	9,964	-93.478%
2025-07-16	1.9500	1.9500	1.9300	1.9500	0.000%	429	9,959	-93.846%
2025-07-15	2.0300	2.0300	1.8700	1.9500	-8.879%	439	9,972	-93.846%
2025-07-14	2.1800	2.1800	2.1200	2.1400	+2.885%	50	9,979	-94.393%
2025-07-11	2.0700	2.0800	2.0700	2.0800	-4.587%	10	10,012	-94.231%
2025-07-10	2.2000	2.2100	2.1800	2.1800	-0.909%	11	10,011	-94.495%
2025-07-09	2.2200	2.2200	2.2000	2.2000	-6.383%	6	10,012	-94.545%
2025-07-08	2.4000	2.4000	2.3300	2.3500	-2.083%	14	10,016	-94.894%
2025-07-07	2.4000	2.4000	2.4000	2.4000	-2.041%	10	10,027	-95.000%
2025-07-03	2.4500	2.4500	2.4500	2.4500	-2.000%	3	10,034	-95.102%
2025-07-02	2.5300	2.5300	2.5000	2.5000	0.000%	11	10,034	-95.200%
2025-06-30	2.5000	2.5000	2.5000	2.5000	+1.215%	1	10,045	-95.200%
2025-06-27	2.4800	2.4800	2.4400	2.4700	-2.372%	24	10,045	-95.142%
2025-06-26	2.5000	2.5300	2.4600	2.5300	-2.692%	15	10,058	-95.257%
2025-06-25	2.5700	2.6000	2.5700	2.6000	-2.256%	13	10,068	-95.385%
2025-06-24	2.7500	2.7500	2.6600	2.6600	-7.639%	3	10,077	-95.489%
2025-06-23	2.9800	2.9800	2.8800	2.8800	-8.280%	63	10,079	-95.833%
2025-06-18	3.0700	3.1400	3.0700	3.1400	-1.875%	11	10,141	-96.178%
2025-06-17	3.2000	3.2000	3.2000	3.2000	+1.587%	1	10,141	-96.250%
2025-06-16	3.1700	3.1700	3.1000	3.1500	-1.563%	32	10,142	-96.190%
2025-06-12	3.2500	3.2500	3.2000	3.2000	0.000%	41	10,153	-96.250%
2025-06-11	3.2000	3.2000	3.2000	3.2000	-2.736%	10	10,185	-96.250%
2025-06-10	3.2500	3.2900	3.2500	3.2900	-0.303%	50	10,175	-96.353%
2025-06-09	3.3000	3.3000	3.3000	3.3000	-1.493%	1	10,185	-96.364%
2025-06-06	3.4000	3.4000	3.3500	3.3500	-5.367%	6	10,186	-96.418%
2025-06-05	3.3100	3.5500	3.3100	3.5400	+5.045%	4	10,186	-96.610%
2025-06-04	3.3700	3.3700	3.3700	3.3700	+0.597%	1	10,187	-96.439%
2025-06-03	3.3700	3.3700	3.3500	3.3500	-7.713%	28	10,186	-96.418%
2025-06-02	3.6000	3.6300	3.5000	3.6300	-3.200%	81	10,214	-96.694%
2025-05-30	3.6600	3.7500	3.6500	3.7500	+8.696%	206	10,228	-96.800%
2025-05-29	3.4500	3.4500	3.3500	3.4500	-6.757%	35	10,179	-96.522%
2025-05-28	3.8000	3.8000	3.7000	3.7000	-5.128%	2	10,167	-96.757%
2025-05-27	3.8600	3.9000	3.8600	3.9000	-15.217%	14	10,168	-96.923%
2025-05-23	4.6000	4.6000	4.6000	4.6000	+4.545%	14	10,163	-97.391%
2025-05-21	4.1300	4.4000	4.1300	4.4000	+6.024%	19	10,163	-97.273%
2025-05-20	4.1500	4.1500	4.1500	4.1500	+3.750%	7	10,176	-97.108%
2025-05-19	3.9000	4.0000	3.9000	4.0000	+2.302%	11	10,183	-97.000%
2025-05-16	3.8700	3.9100	3.8700	3.9100	+0.256%	16	10,176	-96.931%
2025-05-15	3.8400	3.9000	3.8000	3.9000	+1.299%	38	10,180	-96.923%
2025-05-14	3.8000	4.0500	3.8000	3.8500	-6.098%	102	10,195	-96.883%
2025-05-13	4.4000	4.4000	4.1000	4.1000	-12.393%	46	10,197	-97.073%
2025-05-12	5.0000	5.0000	4.6800	4.6800	-18.182%	29	10,212	-97.436%
2025-05-09	5.7200	5.7200	5.7200	5.7200	+3.623%	8	10,219	-97.902%
2025-05-08	5.5400	5.5700	5.4300	5.5200	-8.306%	94	10,220	-97.826%
2025-05-07	5.9300	6.0800	5.9300	6.0200	+2.381%	32	10,313	-98.007%
2025-05-06	6.1700	6.1700	5.8500	5.8800	+2.083%	1,830	10,343	-97.959%
2025-05-05	5.7600	5.7600	5.7600	5.7600	-0.690%	10	10,364	-97.917%
2025-05-02	5.8200	5.8900	5.7100	5.8000	-4.918%	40	10,364	-97.931%
2025-05-01	5.9000	6.1000	5.8000	6.1000	-8.955%	73	10,364	-98.033%
2025-04-30	7.1000	7.1000	6.6700	6.7000	+4.688%	13	10,365	-98.209%
2025-04-29	6.4500	6.4500	6.2800	6.4000	-1.991%	13	10,367	-98.125%
2025-04-28	6.3600	6.7500	6.3500	6.5300	+5.153%	82	10,369	-98.162%
2025-04-25	6.5000	6.5100	6.1000	6.2100	-9.343%	74	10,388	-98.068%
2025-04-24	7.4500	7.4500	6.8500	6.8500	-8.054%	722	10,394	-98.248%
2025-04-23	7.8000	7.8000	7.4500	7.4500	-21.908%	15	10,280	-98.389%
2025-04-21	9.0500	9.7100	9.0500	9.5400	+4.262%	305	10,269	-98.742%
2025-04-16	8.1000	9.1500	8.0500	9.1500	+27.083%	341	10,141	-98.689%
2025-04-15	7.0500	7.2000	7.0500	7.2000	-3.356%	24	10,014	-98.333%
2025-04-14	7.4500	7.7300	7.2500	7.4500	-6.758%	33	10,019	-98.389%
2025-04-11	8.0300	8.4500	7.9900	7.9900	-7.093%	18	10,018	-98.498%
2025-04-10	8.1600	9.1000	8.1600	8.6000	+17.486%	39	10,015	-98.605%
2025-04-09	10.0000	10.2200	7.3200	7.3200	-33.090%	54	10,039	-98.361%
2025-04-08	8.5500	10.9400	8.2800	10.9400	+6.940%	1,159	10,068	-98.903%
2025-04-07	12.0000	12.6000	9.7400	10.2300	+4.175%	204	10,918	-98.827%
2025-04-04	9.9500	10.3300	9.8200	9.8200	+21.988%	120	10,985	-98.778%
2025-04-03	7.7600	8.1500	7.7600	8.0500	+1.258%	215	11,014	-98.509%
2025-03-31	7.7100	7.9500	7.7100	7.9500	+10.417%	8	11,018	-98.491%
2025-03-28	7.0000	7.2000	7.0000	7.2000	+6.667%	30	11,024	-98.333%
2025-03-27	6.6500	6.7500	6.6500	6.7500	+6.299%	4	11,021	-98.222%
2025-03-26	6.3500	6.3500	6.3500	6.3500	+13.393%	1	11,018	-98.110%
2025-03-25	5.6500	5.6500	5.6000	5.6000	-1.060%	40	11,017	-97.857%
2025-03-24	5.6600	5.6600	5.6600	5.6600	-12.923%	1	11,031	-97.880%
2025-03-21	6.5000	6.5000	6.5000	6.5000	+2.362%	2	11,032	-98.154%
2025-03-20	6.1000	6.3500	6.1000	6.3500	-0.157%	2	11,032	-98.110%
2025-03-19	6.3600	6.3600	6.3600	6.3600	-7.153%	3	11,031	-98.113%
2025-03-18	6.7600	6.8500	6.6000	6.8500	+7.367%	8	11,032	-98.248%
2025-03-14	6.5500	6.5500	6.3800	6.3800	-8.857%	36	11,031	-98.119%
2025-03-13	7.0000	7.0000	7.0000	7.0000	0.000%	1	11,016	-98.286%
2025-03-12	7.0500	7.2300	6.9000	7.0000	-13.259%	18	11,016	-98.286%
2025-03-11	7.9500	8.0700	7.9500	8.0700	-2.182%	9	11,024	-98.513%
2025-03-10	8.1800	8.2500	8.1000	8.2500	+16.197%	18	11,033	-98.545%
2025-03-07	7.5000	7.5000	7.1000	7.1000	-7.190%	18	11,038	-98.310%
2025-03-06	7.3000	7.6500	7.0900	7.6500	+15.038%	24	11,036	-98.431%
2025-03-05	6.9500	6.9500	6.6500	6.6500	-0.449%	10	11,015	-98.195%
2025-03-04	7.6200	7.7400	6.6800	6.6800	-11.873%	87	11,019	-98.204%
2025-03-03	6.5000	7.5800	6.4000	7.5800	+25.289%	9	11,053	-98.417%
2025-02-28	6.5500	6.5500	6.0500	6.0500	+1.510%	46	11,052	-98.017%
2025-02-27	5.3400	6.0300	5.3400	5.9600	+13.524%	16	11,038	-97.987%
2025-02-26	5.3500	5.3500	5.1500	5.2500	-7.080%	9	11,028	-97.714%
2025-02-25	5.6500	5.6500	5.6500	5.6500	+8.654%	5	11,026	-97.876%
2025-02-24	5.2000	5.2000	5.2000	5.2000	+6.122%	3	11,026	-97.692%
2025-02-21	4.5000	4.9000	4.5000	4.9000	+5.832%	10	11,027	-97.551%
2025-02-20	4.6300	4.6300	4.6300	4.6300	+1.535%	1	11,028	-97.408%
2025-02-19	4.7900	4.7900	4.5600	4.5600	-0.870%	13	11,028	-97.368%
2025-02-18	4.6000	4.6000	4.6000	4.6000	-6.122%	3	11,041	-97.391%
2025-02-14	5.0100	5.0100	4.9000	4.9000	-5.769%	10	11,049	-97.551%
2025-02-13	5.2000	5.2000	5.2000	5.2000	-7.965%	1	11,050	-97.692%
2025-02-12	5.6200	5.6500	5.6200	5.6500	+4.244%	2	11,050	-97.876%
2025-02-11	5.4200	5.4200	5.4200	5.4200	-5.739%	2	11,048	-97.786%
2025-02-06	5.7500	5.7500	5.7500	5.7500	-5.738%	10	11,050	-97.913%
2025-02-05	6.3300	6.3500	6.1000	6.1000	-19.312%	18	11,060	-98.033%
2025-02-03	8.0600	8.0600	7.2000	7.5600	+4.276%	1,089	11,073	-98.413%
2025-01-31	6.6000	7.2500	6.6000	7.2500	-1.628%	56	11,480	-98.345%
2025-01-30	7.3000	7.3700	7.3000	7.3700	+8.542%	9	11,487	-98.372%
2025-01-29	6.2000	6.7900	6.2000	6.7900	+17.069%	24	11,487	-98.233%
2025-01-28	6.9200	6.9200	5.8000	5.8000	-18.425%	26	11,486	-97.931%
2025-01-27	5.9500	7.4500	5.9500	7.1100	+67.294%	124	11,476	-98.312%
2025-01-23	4.4200	4.4200	4.2500	4.2500	-2.299%	12	11,494	-97.176%
2025-01-22	4.3900	4.4100	4.3500	4.3500	-4.396%	83	11,494	-97.241%
2025-01-21	4.7400	4.7400	4.5500	4.5500	-5.010%	11	11,538	-97.363%
2025-01-17	4.8500	4.8500	4.7900	4.7900	-4.391%	38	11,548	-97.495%
2025-01-16	5.1100	5.1100	5.0100	5.0100	+1.008%	7	11,548	-97.605%
2025-01-15	5.2500	5.2500	4.9600	4.9600	-6.415%	68	11,550	-97.581%
2025-01-14	5.3000	5.3000	5.3000	5.3000	+1.923%	1	11,577	-97.736%
2025-01-10	5.3700	5.3700	5.1900	5.2000	+0.386%	128	11,576	-97.692%
2025-01-08	5.1800	5.1800	5.1800	5.1800	+1.370%	2	11,515	-97.683%
2025-01-07	4.5000	5.1100	4.5000	5.1100	+13.556%	7	11,515	-97.652%
2025-01-06	4.5500	4.5500	4.4700	4.5000	-5.263%	23	11,513	-97.333%
2025-01-03	4.8000	4.8000	4.7500	4.7500	-6.863%	42	11,518	-97.474%
2025-01-02	5.1800	5.1800	5.1000	5.1000	-3.042%	17	11,538	-97.647%
2024-12-31	5.1700	5.2800	5.1700	5.2600	-2.593%	105	11,536	-97.719%
2024-12-30	5.4000	5.4000	5.4000	5.4000	0.000%	1	11,536	-97.778%
2024-12-27	5.4000	5.4000	5.4000	5.4000	0.000%	2	11,536	-97.778%
2024-12-23	5.4000	5.4000	5.4000	5.4000	-10.744%	5	11,535	-97.778%
2024-12-20	6.0500	6.0500	6.0500	6.0500	+0.833%	5	11,535	-98.017%
2024-12-19	6.0000	6.0000	6.0000	6.0000	+13.208%	20	11,530	-98.000%
2024-12-18	5.4500	5.4500	5.3000	5.3000	-7.986%	11	11,510	-97.736%
2024-12-17	6.0000	6.0000	5.7600	5.7600	+2.857%	16	11,509	-97.917%
2024-12-16	5.4600	5.6000	5.4600	5.6000	+5.860%	36	11,509	-97.857%
2024-12-13	4.9800	5.4000	4.9000	5.2900	+5.800%	760	11,509	-97.732%
2024-12-12	5.1500	5.1500	5.0000	5.0000	+2.041%	14	11,553	-97.600%
2024-12-11	4.9000	4.9000	4.9000	4.9000	-7.547%	631	11,543	-97.551%
2024-12-10	5.0000	5.3000	5.0000	5.3000	+1.533%	37	11,960	-97.736%
2024-12-09	5.0800	5.2500	5.0800	5.2200	+8.750%	8	11,961	-97.701%
2024-12-06	4.7500	4.8000	4.7500	4.8000	+4.575%	8	11,962	-97.500%
2024-12-05	4.5900	4.5900	4.5900	4.5900	-0.649%	10	11,961	-97.386%
2024-12-04	4.7300	4.7400	4.5700	4.6200	-6.098%	111	11,961	-97.403%
2024-12-03	4.8900	4.9200	4.8600	4.9200	-0.606%	35	12,045	-97.561%
2024-12-02	4.9000	4.9700	4.8200	4.9500	+0.610%	87	12,050	-97.576%
2024-11-29	5.0500	5.0500	4.9200	4.9200	-9.725%	322	12,044	-97.561%
2024-11-27	5.5000	5.5000	5.3700	5.4500	+1.490%	17	12,107	-97.798%
2024-11-26	5.3300	5.4000	5.3300	5.3700	-2.364%	10	12,107	-97.765%
2024-11-25	5.6200	5.6200	5.4900	5.5000	0.000%	48	12,114	-97.818%
2024-11-22	5.4500	5.5000	5.4500	5.5000	+7.843%	22	12,108	-97.818%
2024-11-21	5.0300	5.5500	5.0300	5.1000	-5.556%	15	12,097	-97.647%
2024-11-20	5.6200	5.6200	5.3000	5.4000	+3.846%	4	12,087	-97.778%
2024-11-19	5.2000	5.2000	5.2000	5.2000	-8.772%	10	12,087	-97.692%
2024-11-18	5.8000	5.8000	5.7000	5.7000	-0.697%	11	12,087	-97.895%
2024-11-15	5.5200	5.7400	5.5000	5.7400	+13.663%	62	12,087	-97.909%
2024-11-14	5.1000	5.1000	5.0000	5.0500	-0.591%	396	12,112	-97.624%
2024-11-13	5.1000	5.1000	5.0400	5.0800	+1.195%	97	12,052	-97.638%
2024-11-12	5.2000	5.2000	5.0200	5.0200	-1.569%	55	12,129	-97.610%
2024-11-11	5.2000	5.2000	5.0800	5.1000	+3.030%	74	12,160	-97.647%
2024-11-08	5.0000	5.0100	4.9100	4.9500	-1.786%	712	12,210	-97.576%
2024-11-07	5.1000	5.1000	5.0400	5.0400	-4.906%	141	12,210	-97.619%
2024-11-06	5.5000	5.5000	5.2700	5.3000	-8.621%	25	12,211	-97.736%
2024-11-05	5.9000	5.9000	5.7700	5.8000	-4.132%	58	12,214	-97.931%
2024-11-04	6.1500	6.1500	6.0500	6.0500	-4.724%	15	12,206	-98.017%