Dark

NVDA20261218P80
NVDA Dec 18 2026 80.00 Put (NVDA261218P00080000)
option OPRA

EOD

Aug 14, 2026

0.18000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1900	0.1900	0.1800	0.1800	0.000%	50	13,686	0.000%
2026-08-13	0.1800	0.1800	0.1800	0.1800	-10.000%	10	13,706	0.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-25.926%	2	13,707	-10.000%
2026-08-06	0.2600	0.2700	0.2600	0.2700	+12.500%	23	13,708	-33.333%
2026-08-05	0.2500	0.2600	0.2000	0.2400	-11.111%	26	13,731	-25.000%
2026-08-04	0.2400	0.2700	0.2400	0.2700	-10.000%	9	13,709	-33.333%
2026-08-03	0.3200	0.3300	0.2600	0.3000	0.000%	13	13,718	-40.000%
2026-07-31	0.2900	0.3400	0.2800	0.3000	-16.667%	21	13,709	-40.000%
2026-07-30	0.2900	0.3600	0.2900	0.3600	0.000%	33	13,719	-50.000%
2026-07-29	0.3700	0.3700	0.3400	0.3600	+5.882%	10	13,719	-50.000%
2026-07-28	0.3100	0.3600	0.3000	0.3400	-5.556%	74	13,728	-47.059%
2026-07-27	0.3000	0.3700	0.2900	0.3600	+20.000%	57	13,727	-50.000%
2026-07-24	0.3000	0.3000	0.2400	0.3000	+25.000%	36	13,735	-40.000%
2026-07-21	0.2100	0.2500	0.2100	0.2400	-7.692%	13	13,701	-25.000%
2026-07-20	0.2900	0.3100	0.2600	0.2600	+4.000%	19	13,713	-30.769%
2026-07-17	0.2700	0.2700	0.2500	0.2500	-3.846%	13	13,699	-28.000%
2026-07-16	0.2600	0.2600	0.2600	0.2600	0.000%	1	13,709	-30.769%
2026-07-15	0.2600	0.2600	0.2600	0.2600	+4.000%	2	13,708	-30.769%
2026-07-14	0.2500	0.2500	0.2500	0.2500	0.000%	10	13,709	-28.000%
2026-07-08	0.2600	0.2600	0.2500	0.2500	-3.846%	24	13,719	-28.000%
2026-07-07	0.2600	0.2600	0.2600	0.2600	-16.129%	10	13,741	-30.769%
2026-07-02	0.3100	0.3100	0.3100	0.3100	+14.815%	1	13,730	-41.935%
2026-06-29	0.2700	0.2700	0.2700	0.2700	-10.000%	1	13,730	-33.333%
2026-06-26	0.3200	0.3200	0.3000	0.3000	+7.143%	112	13,731	-40.000%
2026-06-25	0.2800	0.2800	0.2800	0.2800	0.000%	6	13,728	-35.714%
2026-06-24	0.2800	0.2800	0.2800	0.2800	-9.677%	1	13,728	-35.714%
2026-06-23	0.3100	0.3100	0.3100	0.3100	+24.000%	1	13,728	-41.935%
2026-06-18	0.2700	0.2700	0.2500	0.2500	-16.667%	8	13,733	-28.000%
2026-06-17	0.3100	0.3100	0.3000	0.3000	+11.111%	5	13,733	-40.000%
2026-06-16	0.2500	0.2700	0.2500	0.2700	-32.500%	7	13,733	-33.333%
2026-06-11	0.4000	0.4000	0.4000	0.4000	+2.564%	1	13,737	-55.000%
2026-06-09	0.3900	0.3900	0.3900	0.3900	-4.878%	5	13,737	-53.846%
2026-06-05	0.3200	0.4100	0.3200	0.4100	+24.242%	11	13,737	-56.098%
2026-06-04	0.3300	0.3300	0.3300	0.3300	-5.714%	3	13,732	-45.455%
2026-06-03	0.3500	0.3500	0.3500	0.3500	+6.061%	5	13,732	-48.571%
2026-06-01	0.3500	0.3500	0.3300	0.3300	-15.385%	12	13,732	-45.455%
2026-05-29	0.3900	0.3900	0.3700	0.3900	+11.429%	19	13,729	-53.846%
2026-05-28	0.4100	0.4100	0.3500	0.3500	+2.941%	27	13,712	-48.571%
2026-05-27	0.3400	0.3400	0.3400	0.3400	-8.108%	1	13,697	-47.059%
2026-05-26	0.3600	0.3700	0.3600	0.3700	+2.778%	6	13,696	-51.351%
2026-05-22	0.3600	0.3600	0.3500	0.3600	0.000%	5	13,700	-50.000%
2026-05-21	0.3800	0.4100	0.3600	0.3600	-7.692%	22	13,701	-50.000%
2026-05-20	0.4100	0.4100	0.3800	0.3900	-11.364%	24	13,701	-53.846%
2026-05-19	0.5300	0.5300	0.4000	0.4400	-8.333%	9	13,706	-59.091%
2026-05-18	0.4800	0.4800	0.4800	0.4800	-4.000%	5	13,706	-62.500%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+8.696%	4	13,706	-64.000%
2026-05-14	0.4800	0.5000	0.4300	0.4600	-6.122%	13	13,706	-60.870%
2026-05-13	0.4900	0.4900	0.4900	0.4900	-9.259%	1	13,718	-63.265%
2026-05-12	0.5200	0.5400	0.5200	0.5400	+3.846%	23	13,718	-66.667%
2026-05-11	0.5400	0.5400	0.5200	0.5200	-3.704%	12	13,718	-65.385%
2026-05-08	0.5100	0.5400	0.5100	0.5400	0.000%	43	13,705	-66.667%
2026-05-06	0.5300	0.5700	0.5000	0.5400	-8.475%	329	13,667	-66.667%
2026-05-05	0.6100	0.6100	0.5900	0.5900	+1.724%	21	13,814	-69.492%
2026-05-04	0.6800	0.6800	0.5800	0.5800	-9.375%	2	13,814	-68.966%
2026-05-01	0.6400	0.6400	0.6400	0.6400	-8.571%	2	13,815	-71.875%
2026-04-28	0.7000	0.7000	0.7000	0.7000	+9.375%	2	13,815	-74.286%
2026-04-27	0.6700	0.6700	0.6400	0.6400	0.000%	6	13,817	-71.875%
2026-04-24	0.6400	0.6400	0.6400	0.6400	-9.859%	1	13,812	-71.875%
2026-04-21	0.7100	0.7100	0.7100	0.7100	+12.698%	3	13,811	-74.648%
2026-04-20	0.6300	0.6300	0.6300	0.6300	+5.000%	10	13,811	-71.429%
2026-04-17	0.6100	0.6100	0.6000	0.6000	-11.765%	7	13,801	-70.000%
2026-04-16	0.6800	0.6800	0.6800	0.6800	0.000%	10	13,801	-73.529%
2026-04-15	0.6800	0.6800	0.6800	0.6800	-2.857%	2	13,810	-73.529%
2026-04-14	0.7800	0.7800	0.7000	0.7000	-9.091%	7	13,808	-74.286%
2026-04-10	0.7900	0.7900	0.7700	0.7700	-13.483%	2	13,809	-76.623%
2026-04-09	0.9000	0.9000	0.8900	0.8900	+1.136%	2	13,809	-79.775%
2026-04-08	0.8700	0.8800	0.8700	0.8800	-19.266%	6	13,809	-79.545%
2026-04-07	1.1800	1.1800	1.0900	1.0900	0.000%	6	13,806	-83.486%
2026-04-06	1.0900	1.0900	1.0800	1.0900	+3.810%	19	13,810	-83.486%
2026-04-01	1.0700	1.0700	1.0400	1.0500	-9.483%	346	13,801	-82.857%
2026-03-31	1.2900	1.2900	1.1600	1.1600	-22.667%	2	13,800	-84.483%
2026-03-30	1.4700	1.5000	1.4400	1.5000	-2.597%	688	13,801	-88.000%
2026-03-27	1.4500	1.5400	1.4500	1.5400	+18.462%	227	13,421	-88.312%
2026-03-26	1.2400	1.3000	1.2400	1.3000	+14.035%	3	13,422	-86.154%
2026-03-25	1.1500	1.1500	1.1400	1.1400	-5.000%	2	13,420	-84.211%
2026-03-23	1.2600	1.2600	1.2000	1.2000	-20.000%	91	13,421	-85.000%
2026-03-20	1.4200	1.5000	1.4200	1.5000	+23.967%	4	13,425	-88.000%
2026-03-18	1.2100	1.2100	1.2100	1.2100	-1.626%	10	13,423	-85.124%
2026-03-17	1.2400	1.2400	1.2300	1.2300	-5.385%	502	13,413	-85.366%
2026-03-16	1.3400	1.3400	1.3000	1.3000	-12.162%	21	12,911	-86.154%
2026-03-13	1.3900	1.5000	1.3900	1.4800	+0.680%	1,461	12,893	-87.838%
2026-03-12	1.4500	1.4700	1.4500	1.4700	+14.844%	4	11,718	-87.755%
2026-03-11	1.2700	1.2900	1.2700	1.2800	-0.775%	8	11,722	-85.938%
2026-03-10	1.2200	1.2900	1.2200	1.2900	-4.444%	137	11,720	-86.047%
2026-03-09	1.4400	1.4400	1.3500	1.3500	-10.000%	14	11,641	-86.667%
2026-03-05	1.3500	1.5000	1.3400	1.5000	+11.940%	256	11,651	-88.000%
2026-03-04	1.3000	1.3400	1.2700	1.3400	-11.842%	317	11,492	-86.567%
2026-03-03	1.4500	1.5200	1.4400	1.5200	+13.433%	6	11,386	-88.158%
2026-03-02	1.5500	1.5500	1.2800	1.3400	-11.258%	20	11,387	-86.567%
2026-02-27	1.3800	1.5200	1.3200	1.5100	+17.054%	3,362	11,382	-88.079%
2026-02-26	1.1900	1.3500	1.1900	1.2900	+10.256%	1,618	9,675	-86.047%
2026-02-25	1.2100	1.2100	1.1700	1.1700	-18.182%	6	9,451	-84.615%
2026-02-23	1.4000	1.4300	1.4000	1.4300	-4.667%	61	9,451	-87.413%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+3.448%	2	9,481	-88.000%
2026-02-19	1.4500	1.4500	1.4500	1.4500	+5.839%	2	9,479	-87.586%
2026-02-18	1.3700	1.3700	1.3500	1.3700	-12.739%	6	9,479	-86.861%
2026-02-17	1.6800	1.6800	1.5700	1.5700	-1.258%	4	9,482	-88.535%
2026-02-13	1.5900	1.5900	1.5900	1.5900	+6.000%	2	9,478	-88.679%
2026-02-12	1.4300	1.5100	1.4200	1.5000	+13.636%	610	9,478	-88.000%
2026-02-11	1.3400	1.3400	1.3200	1.3200	-5.714%	13	9,383	-86.364%
2026-02-09	1.5800	1.5800	1.4000	1.4000	-10.256%	18	9,383	-87.143%
2026-02-06	1.5500	1.5600	1.5400	1.5600	-14.286%	3	9,382	-88.462%
2026-02-05	1.8200	1.8500	1.7000	1.8200	+4.000%	8	9,381	-90.110%
2026-02-04	1.6900	1.8400	1.6600	1.7500	+6.061%	11	9,379	-89.714%
2026-02-03	1.6200	1.6500	1.6200	1.6500	+13.014%	4	9,379	-89.091%
2026-02-02	1.5000	1.5000	1.4600	1.4600	-3.311%	7	9,377	-87.671%
2026-01-30	1.5200	1.5200	1.5100	1.5100	+6.338%	2	9,370	-88.079%
2026-01-29	1.3500	1.5000	1.3500	1.4200	+5.185%	66	9,369	-87.324%
2026-01-28	1.3500	1.3500	1.3500	1.3500	+0.746%	2	9,417	-86.667%
2026-01-27	1.3400	1.3400	1.3400	1.3400	-4.286%	1	9,415	-86.567%
2026-01-26	1.4000	1.4000	1.4000	1.4000	-2.098%	1	9,415	-87.143%
2026-01-23	1.4300	1.4300	1.4300	1.4300	0.000%	5	9,416	-87.413%
2026-01-22	1.4200	1.4300	1.4200	1.4300	-4.667%	15	9,416	-87.413%
2026-01-21	1.4200	1.5400	1.4200	1.5000	-6.832%	8	9,414	-88.000%
2026-01-20	1.5000	1.6100	1.5000	1.6100	+19.259%	65	9,410	-88.820%
2026-01-16	1.3500	1.3500	1.3500	1.3500	-8.163%	7	9,451	-86.667%
2026-01-14	1.3400	1.4700	1.3400	1.4700	+7.299%	6	9,451	-87.755%
2026-01-13	1.3300	1.3700	1.3300	1.3700	-3.521%	4	9,451	-86.861%
2026-01-12	1.4200	1.4200	1.4200	1.4200	-0.699%	4	9,448	-87.324%
2026-01-09	1.4300	1.4300	1.4300	1.4300	-4.667%	25	9,444	-87.413%
2026-01-08	1.5000	1.5000	1.5000	1.5000	+7.143%	2	9,444	-88.000%
2026-01-07	1.3900	1.4000	1.3800	1.4000	-2.098%	9	9,444	-87.143%
2026-01-06	1.4200	1.4400	1.3900	1.4300	-6.536%	63	9,450	-87.413%
2026-01-05	1.4500	1.5800	1.4500	1.5300	+3.378%	20	9,489	-88.235%
2026-01-02	1.5300	1.5700	1.4800	1.4800	-1.333%	78	9,475	-87.838%
2025-12-31	1.4700	1.5000	1.4700	1.5000	-0.662%	6	9,500	-88.000%
2025-12-29	1.5000	1.5300	1.4900	1.5100	+7.857%	669	9,500	-88.079%
2025-12-26	1.3700	1.4000	1.3700	1.4000	-1.408%	3	9,357	-87.143%
2025-12-24	1.4200	1.4200	1.4200	1.4200	+2.899%	2	9,357	-87.324%
2025-12-23	1.4300	1.4300	1.3800	1.3800	-4.828%	6	9,357	-86.957%
2025-12-22	1.4500	1.4600	1.4400	1.4500	-2.027%	1,011	9,359	-87.586%
2025-12-19	1.5100	1.5400	1.4800	1.4800	-8.642%	16	10,361	-87.838%
2025-12-18	1.6900	1.7200	1.6200	1.6200	-10.000%	284	10,366	-88.889%
2025-12-17	1.7500	1.8100	1.7500	1.8000	+10.429%	15	10,523	-90.000%
2025-12-16	1.7300	1.7300	1.6300	1.6300	-4.678%	1,030	10,513	-88.957%
2025-12-15	1.6800	1.7100	1.6800	1.7100	-10.000%	15	10,201	-89.474%
2025-12-12	1.7300	1.9000	1.7300	1.9000	0.000%	9	10,206	-90.526%
2025-12-11	1.8600	1.9000	1.8600	1.9000	+5.556%	2	10,213	-90.526%
2025-12-10	1.7900	1.8000	1.7900	1.8000	+1.124%	2	10,214	-90.000%
2025-12-09	1.7500	1.7800	1.7500	1.7800	+2.299%	18	10,213	-89.888%
2025-12-08	1.7300	1.7900	1.7300	1.7400	-1.136%	2,194	10,213	-89.655%
2025-12-05	1.7600	1.7600	1.7600	1.7600	0.000%	50	11,321	-89.773%
2025-12-04	1.7900	1.7900	1.7600	1.7600	-3.297%	19	11,271	-89.773%
2025-12-03	1.8200	1.8200	1.8000	1.8200	+7.692%	7	11,277	-90.110%
2025-12-02	1.6900	1.6900	1.6900	1.6900	-8.649%	100	11,277	-89.349%
2025-12-01	2.0000	2.0000	1.8500	1.8500	-3.646%	107	11,377	-90.270%
2025-11-28	1.9500	1.9700	1.9000	1.9200	+3.784%	67	11,371	-90.625%
2025-11-26	1.9100	1.9100	1.8500	1.8500	-10.194%	59	11,361	-90.270%
2025-11-25	2.0500	2.3000	1.9700	2.0600	+6.186%	38	11,361	-91.262%
2025-11-24	2.1300	2.1300	1.9400	1.9400	+4.301%	14	11,355	-90.722%
2025-11-21	2.0700	2.3100	1.8600	1.8600	-10.577%	194	11,349	-90.323%
2025-11-20	1.4100	2.0800	1.4100	2.0800	+22.353%	71	11,330	-91.346%
2025-11-19	1.6100	1.7000	1.6000	1.7000	-7.104%	7	11,326	-89.412%
2025-11-18	1.9000	2.0000	1.8200	1.8300	+3.977%	643	11,326	-90.164%
2025-11-17	1.7600	1.7900	1.7600	1.7600	+0.571%	49	11,330	-89.773%
2025-11-14	1.7500	1.7500	1.7500	1.7500	-3.846%	1	11,288	-89.714%
2025-11-13	1.8200	1.8200	1.8200	1.8200	+6.433%	2	11,288	-90.110%
2025-11-12	1.7800	1.7800	1.7100	1.7100	-0.581%	64	11,288	-89.474%
2025-11-11	1.8100	1.8100	1.7200	1.7200	+3.614%	431	11,288	-89.535%
2025-11-10	1.6800	1.6800	1.6600	1.6600	-20.574%	2	11,280	-89.157%
2025-11-07	1.9100	2.0900	1.9100	2.0900	+16.760%	6	11,281	-91.388%
2025-11-06	1.7400	1.8400	1.7400	1.7900	+12.579%	41	11,282	-89.944%
2025-11-05	1.5900	1.5900	1.5900	1.5900	-3.636%	4	11,283	-88.679%
2025-11-04	1.5600	1.6800	1.5600	1.6500	+21.324%	32	11,283	-89.091%
2025-11-03	1.4000	1.4000	1.3600	1.3600	-8.108%	58	11,359	-86.765%
2025-10-31	1.5100	1.5200	1.4800	1.4800	-2.632%	15	11,359	-87.838%
2025-10-30	1.5700	1.5700	1.5200	1.5200	+10.145%	101	11,348	-88.158%
2025-10-29	1.3800	1.3800	1.3800	1.3800	-5.479%	1	11,349	-86.957%
2025-10-28	1.5700	1.5700	1.4600	1.4600	-3.311%	7	11,349	-87.671%
2025-10-27	1.3900	1.5100	1.3900	1.5100	-5.031%	11	11,357	-88.079%
2025-10-24	1.6700	1.7100	1.5900	1.5900	-10.169%	10	11,357	-88.679%
2025-10-23	1.8500	1.8500	1.7700	1.7700	-3.279%	44	11,360	-89.831%
2025-10-22	1.8300	1.8300	1.8300	1.8300	-0.543%	2	11,403	-90.164%
2025-10-21	1.9000	1.9000	1.8300	1.8400	-2.128%	131	11,402	-90.217%
2025-10-20	1.8800	1.9200	1.8800	1.8800	-11.737%	5	11,526	-90.426%
2025-10-17	2.1300	2.1300	2.1300	2.1300	-3.182%	10	11,526	-91.549%
2025-10-16	2.2400	2.2400	2.2000	2.2000	-3.084%	62	11,516	-91.818%
2025-10-15	2.2700	2.2700	2.2700	2.2700	+1.794%	1	11,576	-92.070%
2025-10-14	2.4400	2.4500	2.2300	2.2300	-1.762%	107	11,577	-91.928%
2025-10-10	2.2700	2.2700	2.2700	2.2700	+15.816%	10	11,626	-92.070%
2025-10-09	1.9200	1.9600	1.9200	1.9600	+0.513%	10	11,636	-90.816%
2025-10-08	1.9500	1.9500	1.9500	1.9500	-4.412%	10	11,637	-90.769%
2025-10-07	2.0200	2.0400	2.0200	2.0400	-1.449%	6	11,645	-91.176%
2025-10-06	1.9600	2.1000	1.9600	2.0700	+3.500%	485	11,645	-91.304%
2025-10-03	1.8300	2.0000	1.8300	2.0000	+11.111%	15	11,367	-91.000%
2025-10-02	1.8400	1.8400	1.8000	1.8000	-3.743%	6	11,374	-90.000%
2025-10-01	1.8600	1.8700	1.8600	1.8700	-2.604%	2	11,374	-90.374%
2025-09-30	1.9000	1.9200	1.8700	1.9200	+2.128%	22	11,375	-90.625%
2025-09-29	1.8400	1.8800	1.8400	1.8800	-6.931%	20	11,365	-90.426%
2025-09-26	2.0200	2.0200	2.0200	2.0200	+6.316%	10	11,360	-91.089%
2025-09-24	1.9100	1.9300	1.9000	1.9000	+3.261%	160	11,358	-90.526%
2025-09-23	1.6400	1.8400	1.6400	1.8400	+17.949%	56	11,234	-90.217%
2025-09-22	1.6500	1.6500	1.5600	1.5600	-9.302%	3	11,238	-88.462%
2025-09-19	1.7400	1.7400	1.7200	1.7200	+0.585%	2	11,238	-89.535%
2025-09-18	1.7000	1.7100	1.7000	1.7100	-9.043%	7	11,238	-89.474%
2025-09-17	1.9500	1.9500	1.8800	1.8800	+3.297%	5	11,239	-90.426%
2025-09-16	1.7700	1.8200	1.7700	1.8200	+2.825%	5	11,243	-90.110%
2025-09-15	1.7500	1.7700	1.7300	1.7700	+4.734%	72	11,243	-89.831%
2025-09-12	1.6900	1.7000	1.6900	1.6900	-2.874%	3	11,309	-89.349%
2025-09-11	1.7400	1.7400	1.7400	1.7400	-5.435%	1	11,310	-89.655%
2025-09-10	1.7500	1.8400	1.6700	1.8400	-7.071%	32	11,311	-90.217%
2025-09-09	1.9800	1.9800	1.9800	1.9800	-4.808%	10	11,307	-90.909%
2025-09-08	1.9900	2.0800	1.9800	2.0800	-3.704%	9	11,307	-91.346%
2025-09-05	2.1400	2.2200	2.1100	2.1600	+6.931%	54	11,309	-91.667%
2025-09-04	2.0800	2.0800	2.0200	2.0200	-5.607%	32	11,323	-91.089%
2025-09-03	2.1300	2.1400	2.0500	2.1400	-6.550%	8	11,352	-91.589%
2025-09-02	2.4700	2.4700	2.2300	2.2900	+5.530%	529	11,349	-92.140%
2025-08-29	2.2000	2.2000	2.1200	2.1700	+10.714%	60	11,589	-91.705%
2025-08-28	2.0200	2.0500	1.9300	1.9600	-4.390%	735	11,589	-90.816%
2025-08-27	2.0500	2.0500	2.0500	2.0500	-7.240%	72	11,227	-91.220%
2025-08-26	2.2500	2.2500	2.2100	2.2100	+2.315%	20	11,209	-91.855%
2025-08-25	2.1900	2.2000	2.1400	2.1600	-10.744%	28	11,209	-91.667%
2025-08-22	2.4200	2.4200	2.4200	2.4200	-2.811%	2	11,207	-92.562%
2025-08-20	2.6400	2.6800	2.4900	2.4900	+13.699%	31	11,206	-92.771%
2025-08-15	2.1700	2.1900	2.1700	2.1900	+4.286%	22	11,234	-91.781%
2025-08-13	2.0700	2.1500	2.0700	2.1000	0.000%	12	11,234	-91.429%
2025-08-11	2.1300	2.1300	2.1000	2.1000	-0.943%	372	11,238	-91.429%
2025-08-08	2.1700	2.1700	2.1200	2.1200	+0.474%	62	10,876	-91.509%
2025-08-07	2.0300	2.1100	2.0300	2.1100	-1.860%	55	10,827	-91.469%
2025-08-06	2.1700	2.1700	2.1200	2.1500	-5.702%	5	10,827	-91.628%
2025-08-01	2.3900	2.4900	2.2800	2.2800	+6.542%	60	10,829	-92.105%
2025-07-31	1.9600	2.1400	1.9600	2.1400	+2.885%	109	10,820	-91.589%
2025-07-30	2.1000	2.1000	2.0800	2.0800	-0.478%	6	10,823	-91.346%
2025-07-29	2.0800	2.1400	2.0700	2.0900	-1.415%	67	10,829	-91.388%
2025-07-28	2.2500	2.2500	2.1200	2.1200	-7.826%	60	10,804	-91.509%
2025-07-25	2.3200	2.3200	2.3000	2.3000	-4.564%	75	10,861	-92.174%
2025-07-24	2.4600	2.4600	2.4100	2.4100	-5.118%	6	10,866	-92.531%
2025-07-23	2.5900	2.6100	2.5200	2.5400	-6.960%	35	10,869	-92.913%
2025-07-22	2.9500	2.9500	2.7300	2.7300	+1.487%	14	10,863	-93.407%
2025-07-21	2.7000	2.7300	2.6400	2.6900	-2.182%	27	10,862	-93.309%
2025-07-18	2.7500	2.7500	2.7500	2.7500	+2.612%	1	10,843	-93.455%
2025-07-17	2.7000	2.7000	2.6600	2.6800	-4.965%	14	10,844	-93.284%
2025-07-16	2.8400	2.8400	2.8200	2.8200	+0.714%	8	10,842	-93.617%
2025-07-15	2.7900	2.8600	2.6900	2.8000	-6.667%	93	10,842	-93.571%
2025-07-11	3.1500	3.1500	2.9700	3.0000	-4.762%	38	10,827	-94.000%
2025-07-10	3.1500	3.1500	3.1500	3.1500	-0.316%	1	10,847	-94.286%
2025-07-09	3.2500	3.2600	3.1600	3.1600	-5.952%	228	10,846	-94.304%
2025-07-08	3.3700	3.3700	3.3500	3.3600	-4.000%	13	10,990	-94.643%
2025-07-07	3.4700	3.5000	3.4500	3.5000	+1.156%	8	10,991	-94.857%
2025-07-03	3.4600	3.4600	3.4500	3.4600	-12.405%	83	10,991	-94.798%
2025-07-01	3.9500	3.9500	3.9500	3.9500	+7.046%	10	11,053	-95.443%
2025-06-30	3.6900	3.6900	3.6900	3.6900	+2.500%	5	11,053	-95.122%
2025-06-27	3.5500	3.6500	3.5300	3.6000	-1.099%	16	11,053	-95.000%
2025-06-26	3.7000	3.7000	3.5900	3.6400	-2.933%	24	11,046	-95.055%
2025-06-25	3.8200	3.8200	3.7500	3.7500	-5.303%	25	11,053	-95.200%
2025-06-24	4.0000	4.0000	3.9500	3.9600	-6.383%	184	11,039	-95.455%
2025-06-23	4.3500	4.5000	4.2300	4.2300	-9.032%	77	11,162	-95.745%
2025-06-20	4.6000	4.6500	4.6000	4.6500	-4.124%	6	11,147	-96.129%
2025-06-17	4.6700	4.8500	4.6700	4.8500	+4.301%	18	11,147	-96.289%
2025-06-16	4.7300	4.7300	4.6100	4.6500	-4.713%	255	11,144	-96.129%
2025-06-12	4.9500	4.9500	4.8800	4.8800	+4.051%	7	11,257	-96.311%
2025-06-11	4.7000	4.7500	4.6900	4.6900	-2.088%	5	11,257	-96.162%
2025-06-10	4.8000	4.8000	4.7900	4.7900	+0.842%	15	11,259	-96.242%
2025-06-09	4.8100	4.8100	4.7500	4.7500	-5.000%	15	11,260	-96.211%
2025-06-06	4.9500	5.0000	4.9500	5.0000	-0.990%	14	11,265	-96.400%
2025-06-05	4.9000	5.0500	4.8300	5.0500	0.000%	8	11,272	-96.436%
2025-06-04	5.0000	5.0500	5.0000	5.0500	+0.198%	3	11,269	-96.436%
2025-06-03	5.2700	5.2700	5.0000	5.0400	-5.794%	11	11,269	-96.429%
2025-06-02	5.3500	5.3600	5.3300	5.3500	-4.464%	101	11,268	-96.636%
2025-05-30	5.3500	5.8600	5.3500	5.6000	+6.667%	74	11,278	-96.786%
2025-05-29	5.0000	5.2500	5.0000	5.2500	-5.405%	17	11,289	-96.571%
2025-05-28	5.6900	5.7500	5.4500	5.5500	-3.478%	94	11,290	-96.757%
2025-05-27	5.9000	5.9000	5.7500	5.7500	-11.538%	5	11,274	-96.870%
2025-05-23	6.4500	6.5000	6.4500	6.5000	+3.834%	4	11,272	-97.231%
2025-05-22	6.2500	6.2600	6.2100	6.2600	-1.417%	24	11,272	-97.125%
2025-05-21	6.0700	6.3500	5.9500	6.3500	+4.441%	34	11,259	-97.165%
2025-05-20	6.1500	6.1500	6.0500	6.0800	0.000%	3	11,247	-97.039%
2025-05-19	6.0800	6.0800	6.0800	6.0800	+6.667%	1	11,246	-97.039%
2025-05-16	5.7500	5.7500	5.6900	5.7000	+0.885%	64	11,246	-96.842%
2025-05-15	5.8800	5.8800	5.6500	5.6500	-0.877%	11	11,269	-96.814%
2025-05-14	5.8500	6.0000	5.7000	5.7000	-8.065%	17	11,273	-96.842%
2025-05-13	6.5500	6.5600	6.1200	6.2000	-11.429%	77	11,285	-97.097%
2025-05-12	7.3700	7.3700	7.0000	7.0000	-16.368%	10	11,248	-97.429%
2025-05-09	8.4500	8.4500	8.3700	8.3700	+3.975%	8	11,248	-97.849%
2025-05-08	8.3000	8.3000	8.0000	8.0500	-10.056%	17	11,247	-97.764%
2025-05-07	9.0000	9.0000	8.9500	8.9500	+3.708%	2	11,237	-97.989%
2025-05-06	9.0600	9.1500	8.6300	8.6300	+0.936%	711	11,236	-97.914%
2025-05-05	8.6800	8.7800	8.5500	8.5500	-0.581%	26	11,429	-97.895%
2025-05-02	8.6700	8.6700	8.5100	8.6000	-5.286%	98	11,442	-97.907%
2025-05-01	8.9500	9.0800	8.6500	9.0800	-5.907%	101	11,442	-98.018%
2025-04-30	10.1000	10.1000	9.6200	9.6500	+4.212%	16	11,449	-98.135%
2025-04-29	9.6300	9.6300	9.2500	9.2600	-3.742%	15	11,450	-98.056%
2025-04-28	9.2400	9.6200	9.2400	9.6200	+6.181%	100	11,450	-98.129%
2025-04-25	9.6500	9.7000	8.9800	9.0600	-9.581%	40	11,516	-98.013%
2025-04-24	10.1000	10.1500	10.0200	10.0200	-6.791%	15	11,534	-98.204%
2025-04-23	11.1300	11.1300	10.7500	10.7500	-15.487%	42	11,545	-98.326%
2025-04-22	12.7500	12.7500	12.2600	12.7200	-5.004%	85	11,548	-98.585%
2025-04-21	12.7700	13.6300	12.7700	13.3900	+10.025%	35	11,525	-98.656%
2025-04-17	11.9000	12.3800	11.8100	12.1700	-1.855%	61	11,521	-98.521%
2025-04-16	11.4800	12.7000	11.4800	12.4000	+21.569%	35	11,521	-98.548%
2025-04-15	10.3000	10.3000	9.9300	10.2000	-2.857%	22	11,520	-98.235%
2025-04-14	10.4200	10.8500	10.1100	10.5000	-4.977%	74	11,537	-98.286%
2025-04-11	11.4500	11.7000	10.9500	11.0500	-9.053%	50	11,560	-98.371%
2025-04-10	11.1500	12.7700	11.1500	12.1500	+21.500%	36	11,540	-98.519%
2025-04-09	13.8000	14.2000	10.0000	10.0000	-32.432%	59	11,527	-98.200%
2025-04-08	12.1200	14.8000	11.6700	14.8000	+7.636%	116	11,517	-98.784%
2025-04-07	16.5000	17.1700	12.5800	13.7500	-2.827%	514	11,610	-98.691%
2025-04-04	13.5300	14.8900	13.5300	14.1500	+19.915%	800	11,459	-98.728%
2025-04-03	11.4000	11.8800	11.3200	11.8000	+21.026%	94	11,704	-98.475%
2025-04-02	9.7500	9.7500	9.7500	9.7500	-4.412%	2	11,711	-98.154%
2025-04-01	10.2000	10.2000	10.2000	10.2000	-7.776%	1	11,709	-98.235%
2025-03-31	11.6100	11.7000	11.0600	11.0600	+6.346%	56	11,708	-98.373%
2025-03-28	10.2500	10.5400	10.1900	10.4000	+7.106%	62	11,707	-98.269%
2025-03-27	9.9000	9.9500	9.7100	9.7100	+1.675%	240	11,718	-98.146%
2025-03-26	8.6400	9.6000	8.6400	9.5500	+15.758%	66	11,748	-98.115%
2025-03-25	8.2500	8.2500	8.2500	8.2500	0.000%	13	11,715	-97.818%
2025-03-24	8.5500	8.5500	8.2000	8.2500	-11.290%	30	11,710	-97.818%
2025-03-21	9.3000	9.3000	9.3000	9.3000	+1.862%	4	11,724	-98.065%
2025-03-20	9.1300	9.1300	9.1300	9.1300	-1.297%	5	11,723	-98.028%
2025-03-19	9.3000	9.5000	9.2500	9.2500	-1.070%	58	11,723	-98.054%
2025-03-17	9.3300	9.3500	9.3300	9.3500	-0.532%	2	11,721	-98.075%
2025-03-14	9.4000	9.4000	9.4000	9.4000	-6.746%	2	11,719	-98.085%
2025-03-13	9.8500	10.0800	9.8000	10.0800	-0.982%	60	11,719	-98.214%
2025-03-12	10.0000	10.5400	9.9000	10.1800	-10.308%	65	11,719	-98.232%
2025-03-11	11.6600	11.6600	11.2500	11.3500	-2.155%	14	11,729	-98.414%
2025-03-10	10.9500	12.0000	10.9500	11.6000	+11.646%	1,297	11,731	-98.448%
2025-03-07	10.3500	10.4000	10.3500	10.3900	-5.545%	1,504	11,620	-98.268%
2025-03-06	10.5200	11.0000	10.2500	11.0000	+13.990%	42	10,888	-98.364%
2025-03-04	10.9100	11.1800	9.6500	9.6500	-8.962%	226	10,888	-98.135%
2025-03-03	9.1500	10.6000	9.1500	10.6000	+23.256%	54	10,792	-98.302%
2025-02-28	9.6000	9.6500	8.6000	8.6000	-4.972%	112	10,753	-97.907%
2025-02-27	7.9000	9.0500	7.8500	9.0500	+17.532%	31	10,766	-98.011%
2025-02-26	7.6900	7.8500	7.5200	7.7000	-2.900%	7	10,774	-97.662%
2025-02-25	8.0500	8.5600	7.9300	7.9300	+5.312%	25	10,771	-97.730%
2025-02-24	7.5000	7.7500	7.2500	7.5300	+6.809%	47	10,771	-97.610%
2025-02-21	6.7000	7.0500	6.6500	7.0500	+6.818%	18	10,785	-97.447%
2025-02-20	6.8000	6.8000	6.6000	6.6000	-1.493%	40	10,787	-97.273%
2025-02-19	6.9500	7.0000	6.6000	6.7000	-3.597%	47	10,768	-97.313%
2025-02-18	6.7200	6.9500	6.7200	6.9500	-3.472%	6	10,777	-97.410%
2025-02-14	7.2500	7.3500	7.2000	7.2000	-5.263%	16	10,769	-97.500%
2025-02-13	7.8500	7.8500	7.4700	7.6000	-6.289%	3	10,770	-97.632%
2025-02-12	8.1100	8.1100	8.1100	8.1100	+2.658%	10	10,770	-97.781%
2025-02-11	7.8000	8.1000	7.8000	7.9000	+0.637%	8	10,760	-97.722%
2025-02-10	7.8000	7.9000	7.6900	7.8500	-7.101%	17	10,757	-97.707%
2025-02-07	8.1500	8.4500	8.1000	8.4500	+2.424%	44	10,762	-97.870%
2025-02-06	8.4100	8.4500	8.2500	8.2500	-8.333%	189	10,760	-97.818%
2025-02-05	9.0000	9.0000	9.0000	9.0000	-7.216%	1	10,758	-98.000%
2025-02-04	10.5500	10.5500	9.6000	9.7000	-7.707%	71	10,757	-98.144%
2025-02-03	11.3800	11.4000	10.2600	10.5100	+11.809%	173	10,790	-98.287%
2025-01-31	9.3500	9.4500	9.3500	9.4000	-5.528%	2,022	10,763	-98.085%
2025-01-30	9.7000	10.4700	9.7000	9.9500	+0.302%	31	10,881	-98.191%
2025-01-29	8.8100	9.9200	8.8100	9.9200	+17.396%	72	10,863	-98.185%
2025-01-28	10.0500	10.3500	8.4000	8.4500	-17.961%	66	10,928	-97.870%
2025-01-27	8.3500	10.4000	8.3500	10.3000	+58.462%	211	10,924	-98.252%
2025-01-24	6.0200	6.5500	6.0200	6.5000	+6.557%	58	10,863	-97.231%
2025-01-23	6.1700	6.1700	6.0900	6.1000	-0.813%	30	10,852	-97.049%
2025-01-22	6.2000	6.2000	6.1200	6.1500	-6.250%	12	10,842	-97.073%
2025-01-21	6.9000	6.9000	6.5000	6.5600	-5.339%	16	10,831	-97.256%
2025-01-17	7.0000	7.0500	6.8700	6.9300	-6.351%	134	10,842	-97.403%
2025-01-16	6.9500	7.4000	6.9500	7.4000	+3.641%	14	10,842	-97.568%
2025-01-15	7.2500	7.3300	7.1400	7.1400	-8.579%	25	10,849	-97.479%
2025-01-14	7.5000	7.9000	7.5000	7.8100	+1.429%	17	10,846	-97.695%
2025-01-13	7.8000	8.0500	7.7000	7.7000	+3.356%	10	10,846	-97.662%
2025-01-10	7.8500	7.9000	7.4500	7.4500	+1.361%	34	10,847	-97.584%
2025-01-08	7.1000	7.4800	7.1000	7.3500	+0.962%	167	10,829	-97.551%
2025-01-07	6.6500	7.2800	6.6500	7.2800	+12.000%	254	10,829	-97.527%
2025-01-06	6.3500	6.5000	6.3500	6.5000	-3.846%	51	10,900	-97.231%
2025-01-03	6.8500	6.9500	6.7600	6.7600	-8.649%	92	10,940	-97.337%
2025-01-02	7.2500	7.6000	7.1500	7.4000	+1.788%	7	10,965	-97.568%
2024-12-30	7.4700	7.4700	7.2700	7.2700	-5.584%	12	10,966	-97.524%
2024-12-27	7.4000	7.7200	7.4000	7.7000	+8.451%	194	10,956	-97.662%
2024-12-26	7.1500	7.3500	7.1000	7.1000	0.000%	120	10,963	-97.465%
2024-12-24	7.2500	7.2500	7.1000	7.1000	-4.698%	32	11,074	-97.465%
2024-12-23	7.8500	7.8500	7.4500	7.4500	-11.310%	11	11,074	-97.584%
2024-12-19	8.4000	8.4000	8.4000	8.4000	-0.238%	3	11,073	-97.857%
2024-12-18	7.6500	8.7000	7.6500	8.4200	+0.238%	43	11,075	-97.862%
2024-12-17	8.4000	8.6500	8.3500	8.4000	+5.660%	9	11,085	-97.857%
2024-12-16	7.7900	7.9800	7.7900	7.9500	+3.247%	166	11,087	-97.736%
2024-12-13	7.4500	7.8000	7.4500	7.7000	+6.944%	460	11,251	-97.662%
2024-12-12	7.4000	7.4500	7.2000	7.2000	+1.839%	15	11,477	-97.500%