Dark

NVDA20261218P75
NVDA Dec 18 2026 75.00 Put (NVDA261218P00075000)
option OPRA

EOD

Aug 11, 2026

0.1600-42.857%(-0.1200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.1800	0.1800	0.1600	0.1600	-42.857%	51	18,543	0.000%
2026-08-04	0.2800	0.2800	0.2800	0.2800	+7.692%	1	18,590	-42.857%
2026-08-03	0.2600	0.2600	0.2600	0.2600	-10.345%	10	18,589	-38.462%
2026-07-29	0.3100	0.3200	0.2900	0.2900	-9.375%	46	18,579	-44.828%
2026-07-28	0.2700	0.3200	0.2700	0.3200	+6.667%	29	18,576	-50.000%
2026-07-27	0.2900	0.3000	0.2900	0.3000	+11.111%	13	18,591	-46.667%
2026-07-23	0.2700	0.2700	0.2700	0.2700	+22.727%	1	18,591	-40.741%
2026-07-16	0.2200	0.2200	0.2200	0.2200	+15.789%	1	18,590	-27.273%
2026-07-10	0.2500	0.2500	0.1900	0.1900	-13.636%	3	18,590	-15.789%
2026-07-08	0.2200	0.2200	0.2200	0.2200	-8.333%	36	18,589	-27.273%
2026-07-07	0.2400	0.2400	0.2400	0.2400	+4.348%	3	18,589	-33.333%
2026-07-06	0.2300	0.2300	0.2300	0.2300	-8.000%	5	18,592	-30.435%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+8.696%	3	18,595	-36.000%
2026-06-29	0.2300	0.2300	0.2300	0.2300	-8.000%	3	18,595	-30.435%
2026-06-25	0.2600	0.2600	0.2500	0.2500	-3.846%	17	18,598	-36.000%
2026-06-23	0.2700	0.2800	0.2600	0.2600	+13.043%	6,487	18,598	-38.462%
2026-06-22	0.2300	0.2300	0.2300	0.2300	-4.167%	3	13,288	-30.435%
2026-06-18	0.2400	0.2400	0.2400	0.2400	-4.000%	5	13,286	-33.333%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-21.875%	2	13,286	-36.000%
2026-06-12	0.3000	0.3200	0.2800	0.3200	0.000%	3	13,286	-50.000%
2026-06-11	0.3200	0.3200	0.3200	0.3200	-3.030%	1	13,286	-50.000%
2026-06-10	0.3200	0.3300	0.3200	0.3300	+10.000%	122	13,286	-51.515%
2026-06-09	0.3000	0.3000	0.3000	0.3000	+11.111%	10	13,346	-46.667%
2026-06-04	0.2700	0.2700	0.2700	0.2700	0.000%	5	13,346	-40.741%
2026-06-03	0.2800	0.2800	0.2600	0.2700	-6.897%	19	13,341	-40.741%
2026-06-02	0.2900	0.2900	0.2900	0.2900	-3.333%	10	13,354	-44.828%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+3.448%	7	13,364	-46.667%
2026-05-28	0.2900	0.2900	0.2900	0.2900	+7.407%	5	13,364	-44.828%
2026-05-27	0.2700	0.2700	0.2700	0.2700	-3.571%	1	13,369	-40.741%
2026-05-26	0.2800	0.2800	0.2800	0.2800	+3.704%	20	13,369	-42.857%
2026-05-22	0.3000	0.3000	0.2700	0.2700	-10.000%	22	13,369	-40.741%
2026-05-21	0.3200	0.3200	0.3000	0.3000	-6.250%	38	13,371	-46.667%
2026-05-20	0.3200	0.3200	0.3200	0.3200	-17.949%	1	13,371	-50.000%
2026-05-19	0.3900	0.3900	0.3900	0.3900	-2.500%	1	13,374	-58.974%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-4.762%	1	13,374	-60.000%
2026-05-15	0.4200	0.4200	0.4200	0.4200	+13.514%	25	13,374	-61.905%
2026-05-14	0.4000	0.4000	0.3500	0.3700	-9.756%	16	13,388	-56.757%
2026-05-13	0.3900	0.4100	0.3900	0.4100	-10.870%	100	13,326	-60.976%
2026-05-12	0.4600	0.4600	0.4600	0.4600	+6.977%	10	13,326	-65.217%
2026-05-11	0.4200	0.4300	0.4200	0.4300	-4.444%	8	13,326	-62.791%
2026-05-08	0.4600	0.4600	0.4500	0.4500	+2.273%	21	13,327	-64.444%
2026-05-07	0.4500	0.4500	0.4000	0.4400	0.000%	40	13,318	-63.636%
2026-05-05	0.4700	0.4800	0.4400	0.4400	-15.385%	4	13,285	-63.636%
2026-05-04	0.5200	0.5200	0.5200	0.5200	-3.704%	2	13,286	-69.231%
2026-05-01	0.5400	0.5400	0.5400	0.5400	-1.818%	5	13,283	-70.370%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-3.509%	1	13,283	-70.909%
2026-04-29	0.5700	0.5700	0.5700	0.5700	+16.327%	3	13,283	-71.930%
2026-04-27	0.4900	0.4900	0.4900	0.4900	-14.035%	2	13,283	-67.347%
2026-04-24	0.5300	0.6800	0.5300	0.5700	+1.786%	44	13,281	-71.930%
2026-04-23	0.5600	0.5600	0.5600	0.5600	+3.704%	2	13,317	-71.429%
2026-04-22	0.5100	0.5400	0.5100	0.5400	+10.204%	7	13,319	-70.370%
2026-04-21	0.5000	0.5200	0.4600	0.4900	-3.922%	32	13,294	-67.347%
2026-04-20	0.5200	0.5200	0.5100	0.5100	-5.556%	13	13,294	-68.627%
2026-04-17	0.5400	0.5400	0.5400	0.5400	-1.818%	1	13,294	-70.370%
2026-04-16	0.5600	0.5600	0.5500	0.5500	-3.509%	15	13,295	-70.909%
2026-04-15	0.5700	0.5700	0.5700	0.5700	0.000%	4	13,290	-71.930%
2026-04-14	0.6000	0.6000	0.5700	0.5700	-10.938%	94	13,290	-71.930%
2026-04-10	0.6400	0.6400	0.6100	0.6400	-8.571%	30	13,340	-75.000%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-1.408%	12	13,348	-77.143%
2026-04-08	0.7300	0.7300	0.7000	0.7100	-21.978%	5	13,348	-77.465%
2026-04-07	0.9300	0.9300	0.9100	0.9100	-5.208%	7	13,349	-82.418%
2026-03-31	1.0600	1.0600	0.9600	0.9600	-20.000%	740	13,346	-83.333%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-3.226%	1	13,209	-86.667%
2026-03-27	1.2000	1.2400	1.2000	1.2400	+12.727%	5	13,210	-87.097%
2026-03-26	1.0300	1.1000	1.0300	1.1000	+23.596%	18	13,207	-85.455%
2026-03-25	0.8900	0.8900	0.8900	0.8900	-6.316%	2	13,194	-82.022%
2026-03-24	0.9500	0.9500	0.9500	0.9500	-2.062%	1	13,196	-83.158%
2026-03-23	1.0000	1.0400	0.9700	0.9700	-14.912%	82	13,197	-83.505%
2026-03-20	1.1400	1.1400	1.1400	1.1400	+10.680%	1	13,135	-85.965%
2026-03-19	1.0900	1.0900	1.0300	1.0300	+4.040%	3	13,134	-84.466%
2026-03-18	0.9500	1.0000	0.9500	0.9900	-1.000%	105	13,135	-83.838%
2026-03-16	1.0400	1.0400	1.0000	1.0000	-17.355%	7	13,136	-84.000%
2026-03-12	1.1700	1.2100	1.1700	1.2100	+15.238%	2	13,139	-86.777%
2026-03-11	1.0500	1.0500	1.0500	1.0500	+6.061%	3	13,140	-84.762%
2026-03-10	1.0000	1.0000	0.9900	0.9900	-12.389%	2	13,137	-83.838%
2026-03-09	1.1300	1.1300	1.1300	1.1300	-13.077%	5	13,137	-85.841%
2026-03-06	1.3000	1.3000	1.3000	1.3000	+19.266%	1	13,519	-87.692%
2026-03-05	1.1600	1.1600	1.0900	1.0900	+6.863%	222	13,519	-85.321%
2026-03-04	1.0200	1.0200	1.0200	1.0200	-9.735%	5	13,308	-84.314%
2026-03-03	1.2300	1.2300	1.1300	1.1300	+1.802%	21	13,308	-85.841%
2026-03-02	1.1100	1.1100	1.1100	1.1100	-8.264%	1	13,317	-85.586%
2026-02-27	1.1800	1.2100	1.0500	1.2100	+16.346%	17	13,317	-86.777%
2026-02-26	1.0800	1.0800	1.0100	1.0400	+6.122%	52	13,314	-84.615%
2026-02-25	1.0400	1.0400	0.9600	0.9800	-10.092%	207	13,282	-83.673%
2026-02-24	1.1200	1.1200	1.0500	1.0900	-5.217%	236	13,282	-85.321%
2026-02-23	1.2000	1.2000	1.1500	1.1500	+1.770%	65	13,418	-86.087%
2026-02-18	1.1400	1.1400	1.1300	1.1300	-13.077%	17	13,473	-85.841%
2026-02-13	1.3500	1.3500	1.3000	1.3000	+4.000%	101	13,474	-87.692%
2026-02-12	1.2500	1.2500	1.2500	1.2500	+13.636%	5	13,474	-87.200%
2026-02-11	1.1000	1.1000	1.1000	1.1000	-4.348%	40	13,474	-85.455%
2026-02-10	1.1700	1.1700	1.1500	1.1500	+0.877%	11	13,474	-86.087%
2026-02-09	1.1400	1.1400	1.1400	1.1400	-8.800%	451	13,464	-85.965%
2026-02-06	1.2300	1.2500	1.2300	1.2500	-8.088%	45	13,163	-87.200%
2026-02-05	1.3600	1.3600	1.3600	1.3600	-5.556%	1	13,163	-88.235%
2026-02-04	1.4400	1.5000	1.4100	1.4400	+3.597%	165	13,162	-88.889%
2026-02-03	1.2600	1.4200	1.2600	1.3900	+11.200%	583	13,014	-88.489%
2026-02-02	1.2200	1.2800	1.2200	1.2500	-2.344%	1,000	12,435	-87.200%
2026-01-30	1.2600	1.2800	1.2200	1.2800	+10.345%	1,579	11,493	-87.500%
2026-01-29	1.1800	1.1800	1.1600	1.1600	+1.754%	798	10,548	-86.207%
2026-01-28	1.1400	1.1400	1.1400	1.1400	+3.636%	2,500	9,953	-85.965%
2026-01-27	1.1000	1.1000	1.1000	1.1000	-5.983%	30	7,939	-85.455%
2026-01-26	1.1700	1.1700	1.1700	1.1700	+2.632%	5	7,969	-86.325%
2026-01-23	1.1400	1.1400	1.1400	1.1400	+3.636%	44	7,969	-85.965%
2026-01-22	1.1000	1.1300	1.1000	1.1000	-4.348%	105	7,934	-85.455%
2026-01-21	1.1400	1.1500	1.1400	1.1500	-9.449%	6	7,971	-86.087%
2026-01-20	1.2000	1.2700	1.2000	1.2700	+16.514%	3	7,965	-87.402%
2026-01-16	1.0900	1.0900	1.0900	1.0900	+1.869%	1	7,964	-85.321%
2026-01-15	1.0700	1.0700	1.0700	1.0700	-9.322%	25	7,964	-85.047%
2026-01-14	1.1700	1.1800	1.1700	1.1800	+7.273%	6	7,989	-86.441%
2026-01-13	1.0800	1.1000	1.0800	1.1000	-3.509%	2	7,985	-85.455%
2026-01-12	1.1400	1.1400	1.1400	1.1400	-1.724%	1	7,984	-85.965%
2026-01-09	1.1600	1.1600	1.1600	1.1600	-7.937%	2	7,983	-86.207%
2026-01-08	1.2600	1.2600	1.2600	1.2600	+7.692%	20	7,981	-87.302%
2026-01-07	1.1700	1.1700	1.1700	1.1700	-0.847%	2	8,001	-86.325%
2026-01-06	1.1500	1.1800	1.1500	1.1800	-3.279%	12	7,999	-86.441%
2026-01-05	1.2700	1.2700	1.2200	1.2200	-2.400%	9	7,988	-86.885%
2026-01-02	1.2000	1.2500	1.2000	1.2500	0.000%	4	7,987	-87.200%
2025-12-31	1.2100	1.2500	1.2100	1.2500	+5.042%	5	7,981	-87.200%
2025-12-30	1.2000	1.2000	1.1900	1.1900	-4.032%	4	7,981	-86.555%
2025-12-29	1.2200	1.2400	1.2100	1.2400	+8.772%	8	7,977	-87.097%
2025-12-26	1.0800	1.1400	1.0800	1.1400	-0.870%	48	7,975	-85.965%
2025-12-24	1.1400	1.1900	1.1300	1.1500	+3.604%	25	7,945	-86.087%
2025-12-23	1.1500	1.1600	1.1100	1.1100	-6.723%	33	7,945	-85.586%
2025-12-22	1.1700	1.1900	1.1700	1.1900	-5.556%	3	7,915	-86.555%
2025-12-19	1.2600	1.2600	1.2600	1.2600	-5.970%	25	7,913	-87.302%
2025-12-18	1.3400	1.3400	1.3400	1.3400	-5.634%	7	7,888	-88.060%
2025-12-17	1.4200	1.4200	1.4200	1.4200	+5.185%	1	7,891	-88.732%
2025-12-15	1.3500	1.3500	1.3500	1.3500	-12.903%	2	7,892	-88.148%
2025-12-12	1.5500	1.5500	1.5500	1.5500	+9.155%	1	7,891	-89.677%
2025-12-11	1.4300	1.4300	1.4200	1.4200	+0.709%	3	7,892	-88.732%
2025-12-10	1.4100	1.4100	1.4100	1.4100	-3.425%	4	7,891	-88.652%
2025-12-09	1.4400	1.4600	1.4400	1.4600	+1.389%	3	7,887	-89.041%
2025-12-08	1.4100	1.4400	1.4100	1.4400	-4.000%	6	7,885	-88.889%
2025-12-05	1.5000	1.5000	1.5000	1.5000	+0.671%	3	7,885	-89.333%
2025-12-04	1.4900	1.4900	1.4900	1.4900	+0.676%	1	7,885	-89.262%
2025-12-02	1.4900	1.4900	1.4800	1.4800	-0.671%	12	7,885	-89.189%
2025-12-01	1.5600	1.5600	1.4900	1.4900	-3.247%	7	7,873	-89.262%
2025-11-28	1.5600	1.5600	1.5400	1.5400	-1.911%	2	7,868	-89.610%
2025-11-26	1.6200	1.6200	1.5700	1.5700	-3.681%	11	7,867	-89.809%
2025-11-25	1.9000	1.9000	1.6300	1.6300	+7.947%	55	7,867	-90.184%
2025-11-24	1.7000	1.7000	1.5000	1.5100	-0.658%	108	7,920	-89.404%
2025-11-21	1.7500	1.8300	1.5200	1.5200	-6.748%	32	7,845	-89.474%
2025-11-20	1.3700	1.6600	1.3700	1.6300	+16.429%	12	7,839	-90.184%
2025-11-19	1.4000	1.4000	1.4000	1.4000	-14.634%	1	7,838	-88.571%
2025-11-18	1.6400	1.6400	1.6400	1.6400	+8.609%	20	7,838	-90.244%
2025-11-17	1.5100	1.5100	1.5100	1.5100	+4.138%	1	7,858	-89.404%
2025-11-14	1.4600	1.4600	1.4500	1.4500	-2.027%	100	7,858	-88.966%
2025-11-11	1.4600	1.4800	1.4600	1.4800	+5.714%	113	7,766	-89.189%
2025-11-10	1.4300	1.4300	1.4000	1.4000	-20.000%	2	7,766	-88.571%
2025-11-07	1.5700	1.7500	1.5700	1.7500	+16.667%	3	7,767	-90.857%
2025-11-06	1.4500	1.5000	1.4500	1.5000	+11.111%	2	7,767	-89.333%
2025-11-05	1.3800	1.3800	1.3500	1.3500	-3.571%	116	7,767	-88.148%
2025-11-04	1.3300	1.4000	1.3000	1.4000	+21.739%	17	7,839	-88.571%
2025-11-03	1.1500	1.1500	1.1500	1.1500	-8.000%	10	7,852	-86.087%
2025-10-31	1.2500	1.2500	1.2500	1.2500	+10.619%	10	7,852	-87.200%
2025-10-29	1.1600	1.1600	1.1300	1.1300	-7.377%	51	7,842	-85.841%
2025-10-28	1.2500	1.2900	1.2200	1.2200	-6.154%	9	7,791	-86.885%
2025-10-27	1.2500	1.3000	1.2300	1.3000	-1.515%	7	7,792	-87.692%
2025-10-24	1.4000	1.4200	1.3200	1.3200	-14.839%	10	7,792	-87.879%
2025-10-22	1.5500	1.5500	1.5500	1.5500	+1.307%	12	7,792	-89.677%
2025-10-20	1.6300	1.6300	1.5100	1.5300	-10.526%	11	7,804	-89.542%
2025-10-17	1.7100	1.7100	1.7100	1.7100	-9.043%	6	7,807	-90.643%
2025-10-16	1.8200	1.8800	1.8200	1.8800	-6.931%	210	7,807	-91.489%
2025-10-15	1.9400	2.0200	1.9400	2.0200	-6.047%	204	8,007	-92.079%
2025-10-14	2.1500	2.1500	2.1500	2.1500	+16.216%	1	7,989	-92.558%
2025-10-13	1.8700	1.8700	1.8000	1.8500	-4.145%	255	7,989	-91.351%
2025-10-10	1.9000	1.9300	1.9000	1.9300	+18.405%	32	7,892	-91.710%
2025-10-09	1.6000	1.6300	1.5800	1.6300	-3.550%	4	7,923	-90.184%
2025-10-07	1.7000	1.7000	1.6900	1.6900	+6.962%	4	7,922	-90.533%
2025-10-03	1.5900	1.5900	1.5800	1.5800	+1.282%	2	7,922	-89.873%
2025-10-02	1.5800	1.5800	1.5600	1.5600	-3.704%	45	7,921	-89.744%
2025-09-30	1.6300	1.6300	1.6000	1.6200	+0.621%	28	7,921	-90.123%
2025-09-24	1.6100	1.6100	1.6100	1.6100	+5.921%	1	7,895	-90.062%
2025-09-23	1.5200	1.5200	1.5200	1.5200	+11.765%	2	7,894	-89.474%
2025-09-19	1.3600	1.3600	1.3600	1.3600	-3.546%	2	7,896	-88.235%
2025-09-18	1.4100	1.4100	1.4100	1.4100	-4.730%	1	7,894	-88.652%
2025-09-16	1.5000	1.5000	1.4800	1.4800	+5.714%	2	7,895	-89.189%
2025-09-12	1.4000	1.4000	1.4000	1.4000	-4.110%	1	7,895	-88.571%
2025-09-11	1.4600	1.4600	1.4600	1.4600	-3.947%	30	7,895	-89.041%
2025-09-10	1.5100	1.5200	1.5100	1.5200	-11.628%	10	7,865	-89.474%
2025-09-05	1.7200	1.7200	1.7200	1.7200	+2.994%	2	7,865	-90.698%
2025-09-04	1.6700	1.6700	1.6700	1.6700	-4.571%	1	7,865	-90.419%
2025-09-03	1.7000	1.7500	1.7000	1.7500	-10.714%	7	7,865	-90.857%
2025-09-02	1.8900	1.9600	1.8900	1.9600	+11.364%	2	7,867	-91.837%
2025-08-29	1.8200	1.8200	1.7600	1.7600	+4.762%	5	7,868	-90.909%
2025-08-28	1.6800	1.6800	1.6800	1.6800	-2.890%	1	7,868	-90.476%
2025-08-27	1.7900	1.7900	1.7100	1.7300	-5.464%	48	7,869	-90.751%
2025-08-25	1.8300	1.8300	1.8300	1.8300	-10.294%	10	7,845	-91.257%
2025-08-21	2.0400	2.0400	2.0400	2.0400	+8.511%	1	7,845	-92.157%
2025-08-19	1.8800	1.8800	1.8800	1.8800	+6.818%	25	7,845	-91.489%
2025-08-14	1.7300	1.7900	1.7300	1.7600	+1.734%	4	7,845	-90.909%
2025-08-12	1.7300	1.7300	1.7300	1.7300	-0.575%	5	7,845	-90.751%
2025-08-11	1.7400	1.7400	1.7400	1.7400	-2.247%	2	7,845	-90.805%
2025-08-08	1.7800	1.7800	1.7800	1.7800	+1.136%	6	7,847	-91.011%
2025-08-07	1.6900	1.7600	1.6900	1.7600	0.000%	18	7,853	-90.909%
2025-08-06	1.7700	1.7700	1.7600	1.7600	-7.853%	92	7,853	-90.909%
2025-08-05	1.9200	1.9200	1.9100	1.9100	+6.111%	4	7,844	-91.623%
2025-08-04	1.8700	1.8700	1.8000	1.8000	-11.765%	5	7,843	-91.111%
2025-08-01	1.9500	2.0400	1.9000	2.0400	+13.333%	4	7,840	-92.157%
2025-07-31	1.6500	1.8000	1.6500	1.8000	+2.857%	74	7,841	-91.111%
2025-07-30	1.7400	1.7500	1.7200	1.7500	-4.372%	21	7,774	-90.857%
2025-07-28	1.8600	1.8600	1.8300	1.8300	-5.181%	51	7,779	-91.257%
2025-07-25	1.9400	1.9400	1.9300	1.9300	-3.500%	103	7,829	-91.710%
2025-07-24	2.0800	2.0800	2.0000	2.0000	-7.834%	172	7,829	-92.000%
2025-07-23	2.1800	2.1800	2.1700	2.1700	-6.466%	60	7,906	-92.627%
2025-07-22	2.3500	2.3500	2.3200	2.3200	+4.505%	60	7,946	-93.103%
2025-07-21	2.2400	2.2500	2.2100	2.2200	-0.893%	160	7,946	-92.793%
2025-07-18	2.2700	2.2700	2.2400	2.2400	0.000%	8	7,916	-92.857%
2025-07-17	2.2500	2.2500	2.2200	2.2400	-5.882%	71	7,924	-92.857%
2025-07-16	2.3800	2.3800	2.3800	2.3800	+2.586%	20	7,972	-93.277%
2025-07-15	2.3800	2.4400	2.2300	2.3200	-9.375%	66	7,972	-93.103%
2025-07-14	2.6200	2.6200	2.5600	2.5600	+3.226%	18	7,978	-93.750%
2025-07-11	2.5000	2.5100	2.4800	2.4800	-7.463%	76	7,960	-93.548%
2025-07-09	2.7600	2.7600	2.6800	2.6800	-6.294%	12	7,980	-94.030%
2025-07-08	2.8600	2.8600	2.8600	2.8600	-2.055%	5	7,971	-94.406%
2025-07-07	2.9200	2.9200	2.9200	2.9200	-2.667%	5	7,971	-94.521%
2025-07-02	3.2900	3.2900	3.0000	3.0000	-9.091%	14	7,971	-94.667%
2025-07-01	3.2500	3.3500	3.2500	3.3000	+6.452%	38	7,970	-95.152%
2025-06-27	2.9500	3.1000	2.9500	3.1000	+1.974%	11	7,982	-94.839%
2025-06-26	3.0100	3.0400	3.0100	3.0400	-1.935%	2	7,979	-94.737%
2025-06-25	3.1500	3.1800	3.1000	3.1000	-4.615%	119	7,978	-94.839%
2025-06-24	3.3500	3.3500	3.2500	3.2500	-8.451%	7	7,928	-95.077%
2025-06-23	3.6500	3.6500	3.5500	3.5500	-6.579%	6	7,923	-95.493%
2025-06-20	3.8000	3.8000	3.8000	3.8000	-0.783%	10	7,922	-95.789%
2025-06-18	3.8300	3.8300	3.8300	3.8300	-1.795%	10	7,922	-95.822%
2025-06-17	3.8500	3.9000	3.8500	3.9000	+1.563%	3	7,922	-95.897%
2025-06-16	3.8500	3.8500	3.8100	3.8400	-7.470%	32	7,925	-95.833%
2025-06-13	4.1000	4.2000	4.1000	4.1500	+3.750%	92	7,929	-96.145%
2025-06-12	3.9000	4.0000	3.9000	4.0000	0.000%	138	7,931	-96.000%
2025-06-11	3.9000	4.0000	3.8700	4.0000	+0.756%	16	7,867	-96.000%
2025-06-10	4.0500	4.0500	3.9500	3.9700	-1.975%	1,961	7,856	-95.970%
2025-06-06	4.0500	4.0500	4.0500	4.0500	-5.814%	2	6,919	-96.049%
2025-06-05	4.3000	4.3000	4.3000	4.3000	+3.614%	15	6,920	-96.279%
2025-06-04	4.1500	4.1500	4.1500	4.1500	-0.240%	1	6,920	-96.145%
2025-06-03	4.3500	4.3500	4.1500	4.1600	-5.882%	31	6,920	-96.154%
2025-06-02	4.5000	4.5000	4.4200	4.4200	-3.913%	5	6,926	-96.380%
2025-05-30	4.5500	4.7000	4.5500	4.6000	+9.524%	154	6,923	-96.522%
2025-05-29	4.1800	4.2300	4.1800	4.2000	-10.638%	98	6,972	-96.190%
2025-05-28	4.7000	4.7000	4.5000	4.7000	-1.053%	4	6,962	-96.596%
2025-05-27	4.8300	4.8300	4.7500	4.7500	-13.793%	2	6,961	-96.632%
2025-05-23	5.5100	5.5100	5.5100	5.5100	+5.758%	2	6,960	-97.096%
2025-05-22	5.2000	5.2100	5.2000	5.2100	+0.969%	3	6,960	-96.929%
2025-05-21	4.7500	5.1600	4.7500	5.1600	+7.500%	4	6,961	-96.899%
2025-05-16	4.8000	4.8000	4.8000	4.8000	-1.031%	20	6,963	-96.667%
2025-05-15	4.8000	4.8500	4.8000	4.8500	+3.191%	2	6,973	-96.701%
2025-05-14	4.9000	4.9500	4.7000	4.7000	-7.843%	128	6,972	-96.596%
2025-05-13	5.3000	5.3000	5.0500	5.1000	-11.150%	24	6,992	-96.863%
2025-05-12	6.2000	6.2200	5.7400	5.7400	-14.328%	25	6,997	-97.213%
2025-05-08	6.7400	6.7400	6.7000	6.7000	-8.219%	1,397	6,981	-97.612%
2025-05-06	7.3000	7.3000	7.3000	7.3000	+2.528%	60	8,376	-97.808%
2025-05-02	7.1500	7.1900	7.1200	7.1200	-5.067%	34	8,376	-97.753%
2025-05-01	7.3500	7.5000	7.3300	7.5000	-10.926%	107	8,362	-97.867%
2025-04-30	8.4900	8.4900	8.4200	8.4200	+9.351%	2	8,413	-98.100%
2025-04-29	7.8000	7.8100	7.7000	7.7000	-7.229%	14	8,414	-97.922%
2025-04-28	7.8600	8.3000	7.7000	8.3000	+10.667%	4	8,406	-98.072%
2025-04-25	8.0600	8.0600	7.4500	7.5000	-9.856%	90	8,407	-97.867%
2025-04-24	8.6000	8.6000	8.3200	8.3200	-10.054%	50	8,446	-98.077%
2025-04-23	9.5000	9.5000	9.0000	9.2500	-11.652%	21	8,408	-98.270%
2025-04-22	10.4700	10.4700	10.4700	10.4700	-8.158%	1	8,398	-98.472%
2025-04-21	11.5000	11.5000	11.4000	11.4000	+12.315%	4	8,399	-98.596%
2025-04-17	10.1000	10.6800	10.1000	10.1500	-0.490%	161	8,502	-98.424%
2025-04-16	10.0700	10.5300	10.0700	10.2000	+19.298%	13	8,502	-98.431%
2025-04-15	8.8700	8.8700	8.4000	8.5500	-5.525%	45	8,503	-98.129%
2025-04-14	9.2000	9.2000	9.0500	9.0500	-2.688%	3	8,525	-98.232%
2025-04-11	9.4300	9.9500	9.3000	9.3000	-6.907%	10	8,525	-98.280%
2025-04-10	9.3400	10.0000	9.3300	9.9900	+10.143%	17	8,529	-98.398%
2025-04-09	11.7300	12.2100	8.6000	9.0700	-28.016%	83	8,539	-98.236%
2025-04-08	10.3600	12.7000	10.0400	12.6000	+3.789%	39	8,551	-98.730%
2025-04-07	13.8200	14.8000	10.9300	12.1400	+0.831%	407	8,550	-98.682%
2025-04-04	11.8000	12.3500	11.4500	12.0400	+20.521%	964	8,293	-98.671%
2025-04-03	9.8500	9.9900	9.6500	9.9900	+21.238%	30	8,501	-98.398%
2025-04-02	8.2900	8.2900	8.2000	8.2400	-4.186%	4	8,505	-98.058%
2025-04-01	8.7500	8.7500	8.6000	8.6000	-8.218%	119	8,506	-98.140%
2025-03-31	9.6000	9.6000	9.3700	9.3700	+6.720%	7	8,556	-98.292%
2025-03-28	8.5500	8.7800	8.5500	8.7800	+8.798%	4	8,561	-98.178%
2025-03-27	8.0700	8.0700	8.0700	8.0700	+1.509%	100	8,561	-98.017%
2025-03-26	7.6500	8.0500	7.6500	7.9500	+16.058%	52	8,561	-97.987%
2025-03-25	6.9000	6.9000	6.8500	6.8500	-0.725%	45	8,519	-97.664%
2025-03-24	6.9000	6.9000	6.9000	6.9000	-12.658%	1	8,519	-97.681%
2025-03-21	7.9000	7.9000	7.9000	7.9000	+3.268%	2	8,520	-97.975%
2025-03-20	7.6000	7.6500	7.6000	7.6500	-1.923%	3	8,520	-97.908%
2025-03-19	7.8000	7.8000	7.8000	7.8000	-4.294%	1	8,518	-97.949%
2025-03-18	8.0000	8.1500	8.0000	8.1500	+6.536%	51	8,517	-98.037%
2025-03-17	7.6500	7.6500	7.6500	7.6500	-1.418%	1	8,468	-97.908%
2025-03-14	7.9000	7.9000	7.7600	7.7600	-4.668%	4	8,468	-97.938%
2025-03-13	8.1400	8.1400	8.1400	8.1400	-6.865%	1	8,466	-98.034%
2025-03-12	8.6500	8.7400	8.6500	8.7400	-8.958%	10	8,466	-98.169%
2025-03-11	10.2000	10.2000	9.6000	9.6000	-3.808%	2	8,461	-98.333%
2025-03-10	9.4500	10.1100	9.4500	9.9800	+12.135%	17	8,460	-98.397%
2025-03-07	9.1000	9.1000	8.9000	8.9000	-3.050%	182	8,449	-98.202%
2025-03-06	8.8900	9.1800	8.8000	9.1800	+9.286%	75	8,515	-98.257%
2025-03-04	9.1000	9.1200	8.3800	8.4000	-5.935%	41	8,550	-98.095%
2025-03-03	7.9500	9.2100	7.9500	8.9300	+17.810%	83	8,549	-98.208%
2025-02-28	7.7500	7.7500	7.5000	7.5800	+4.408%	248	8,507	-97.889%
2025-02-27	6.5000	7.3300	6.4700	7.2600	+17.097%	24	8,565	-97.796%
2025-02-26	6.1100	6.2900	6.1100	6.2000	-8.148%	14	8,583	-97.419%
2025-02-25	7.0100	7.0100	6.7500	6.7500	+10.656%	33	8,589	-97.630%
2025-02-24	6.4000	6.4500	6.1000	6.1000	-0.813%	76	8,569	-97.377%
2025-02-21	5.5000	6.1500	5.5000	6.1500	+8.850%	26	8,644	-97.398%
2025-02-20	5.6500	5.6500	5.6500	5.6500	+2.727%	1	8,640	-97.168%
2025-02-19	5.6200	5.6200	5.5000	5.5000	-5.172%	27	8,640	-97.091%
2025-02-18	5.7300	5.8000	5.7300	5.8000	-1.695%	11	8,630	-97.241%
2025-02-14	6.1000	6.1000	5.9000	5.9000	-9.924%	16	8,619	-97.288%
2025-02-10	6.6000	6.6000	6.4500	6.5500	-6.429%	11	8,619	-97.557%
2025-02-07	6.8000	7.0000	6.7700	7.0000	-6.040%	26	8,624	-97.714%
2025-02-05	7.7200	7.7200	7.4500	7.4500	-9.035%	4	8,618	-97.852%
2025-02-04	8.1900	8.1900	8.1900	8.1900	-9.000%	10	8,616	-98.046%
2025-02-03	9.4000	9.4000	9.0000	9.0000	+4.046%	3	8,616	-98.222%
2025-01-31	8.6500	8.6500	8.6500	8.6500	0.000%	20	8,615	-98.150%
2025-01-30	8.1000	8.6500	8.1000	8.6500	+6.790%	28	8,631	-98.150%
2025-01-29	8.1000	8.1000	8.1000	8.1000	+14.894%	5	8,631	-98.025%
2025-01-28	8.9000	8.9000	7.0000	7.0500	-17.544%	213	8,626	-97.730%
2025-01-27	7.0000	8.9000	7.0000	8.5500	+58.333%	158	8,654	-98.129%
2025-01-24	5.2500	5.4500	5.2500	5.4000	+4.854%	54	8,641	-97.037%
2025-01-23	5.1500	5.1500	5.1500	5.1500	0.000%	4	8,635	-96.893%
2025-01-22	5.2400	5.2400	5.1500	5.1500	-6.193%	21	8,631	-96.893%
2025-01-21	5.7700	5.7700	5.4900	5.4900	-5.017%	15	8,621	-97.086%
2025-01-17	5.7800	5.7800	5.7800	5.7800	-4.463%	30	8,630	-97.232%
2025-01-15	6.0300	6.0500	6.0300	6.0500	-8.333%	24	8,630	-97.355%
2025-01-14	6.3000	6.6000	6.3000	6.6000	+0.610%	6	8,640	-97.576%
2025-01-13	6.8500	6.8500	6.5600	6.5600	+4.960%	15	8,640	-97.561%
2025-01-10	6.3200	6.3200	6.2500	6.2500	+1.792%	22	8,640	-97.440%
2025-01-08	6.1400	6.1400	6.1400	6.1400	+5.862%	1	8,640	-97.394%
2025-01-07	5.6300	5.8000	5.6300	5.8000	+8.411%	31	8,640	-97.241%
2025-01-06	5.4500	5.4500	5.3500	5.3500	-6.469%	73	8,640	-97.009%
2025-01-03	5.7500	5.7500	5.7200	5.7200	-9.206%	4	8,643	-97.203%
2025-01-02	6.1000	6.3500	6.0500	6.3000	-1.563%	31	8,643	-97.460%
2024-12-31	6.2100	6.4000	6.2100	6.4000	-1.538%	105	8,750	-97.500%
2024-12-27	6.5000	6.5000	6.4000	6.5000	+6.557%	26	8,750	-97.538%
2024-12-26	5.9500	6.1000	5.9500	6.1000	-5.719%	20	8,750	-97.377%
2024-12-23	6.4700	6.4700	6.4700	6.4700	-3.433%	10	8,753	-97.527%
2024-12-20	7.2000	7.2000	6.6500	6.7000	-4.965%	21	8,743	-97.612%
2024-12-19	7.0500	7.0500	7.0500	7.0500	+9.813%	5	8,744	-97.730%
2024-12-18	6.5600	6.5600	6.4200	6.4200	-8.286%	30	8,739	-97.508%
2024-12-17	7.1400	7.2200	7.0000	7.0000	+5.263%	31	8,719	-97.714%
2024-12-16	6.5500	6.7500	6.5500	6.6500	+3.101%	109	8,717	-97.594%
2024-12-13	6.0500	6.5000	5.9200	6.4500	+4.878%	192	8,823	-97.519%
2024-12-12	6.1500	6.1500	6.1500	6.1500	+2.843%	200	8,891	-97.398%
2024-12-11	6.1000	6.1000	5.9800	5.9800	-8.702%	11	8,827	-97.324%
2024-12-10	5.9700	6.6000	5.9700	6.5500	+7.377%	51	8,816	-97.557%
2024-12-09	6.0900	6.1000	6.0900	6.1000	+7.018%	11	8,772	-97.377%
2024-12-06	5.6200	5.8000	5.6200	5.7000	+0.529%	504	8,773	-97.193%
2024-12-05	5.6700	5.6700	5.6700	5.6700	+1.613%	10	8,948	-97.178%
2024-12-04	5.8000	5.8000	5.5800	5.5800	-5.424%	50	8,938	-97.133%
2024-12-03	5.9700	6.0000	5.9000	5.9000	-1.667%	42	8,938	-97.288%
2024-12-02	5.9000	6.0000	5.9000	6.0000	+0.334%	16	8,933	-97.333%
2024-11-29	6.0000	6.0000	5.9800	5.9800	-5.827%	12	8,933	-97.324%
2024-11-27	6.5000	6.5000	6.3500	6.3500	-1.244%	16	8,922	-97.480%
2024-11-26	6.4500	6.4500	6.3800	6.4300	-2.870%	12	8,922	-97.512%
2024-11-25	6.6500	6.7000	6.6200	6.6200	+0.303%	7	8,913	-97.583%
2024-11-22	6.6000	6.6000	6.6000	6.6000	+3.611%	8	8,909	-97.576%
2024-11-21	6.3300	6.4000	6.2800	6.3700	-0.469%	15	8,906	-97.488%
2024-11-20	6.7000	6.7500	6.4000	6.4000	+4.918%	218	8,906	-97.500%
2024-11-19	6.2500	6.2500	6.1000	6.1000	-12.356%	20	9,064	-97.377%
2024-11-15	6.7500	6.9600	6.7500	6.9600	+14.098%	164	9,064	-97.701%
2024-11-14	6.2300	6.2300	5.9900	6.1000	+0.329%	1,264	9,145	-97.377%
2024-11-13	6.0700	6.1000	6.0500	6.0800	+1.333%	101	8,395	-97.368%
2024-11-12	6.0700	6.0700	6.0000	6.0000	-2.439%	44	8,472	-97.333%
2024-11-11	6.1200	6.1800	6.1200	6.1500	+2.843%	449	8,430	-97.398%
2024-11-08	5.9800	5.9800	5.9600	5.9800	+0.168%	1,240	8,461	-97.324%
2024-11-07	5.9700	5.9700	5.9700	5.9700	-4.785%	1	7,841	-97.320%
2024-11-06	6.5000	6.5000	6.2700	6.2700	-9.784%	81	7,842	-97.448%
2024-11-05	7.1600	7.1600	6.9000	6.9500	-5.442%	41	7,905	-97.698%
2024-11-04	7.5000	7.5000	7.3500	7.3500	-3.289%	21	7,906	-97.823%
2024-11-01	7.6500	7.6500	7.5300	7.6000	-5.824%	82	7,912	-97.895%
2024-10-31	7.8500	8.0700	7.8500	8.0700	+11.310%	78	7,900	-98.017%
2024-10-30	7.2500	7.2500	7.2500	7.2500	+2.837%	1	7,945	-97.793%
2024-10-29	7.2800	7.2800	7.0300	7.0500	-2.490%	81	7,946	-97.730%
2024-10-28	7.2200	7.2400	7.2200	7.2300	-0.959%	20	7,940	-97.787%
2024-10-25	7.2500	7.3000	7.1000	7.3000	-2.406%	172	7,960	-97.808%