Dark

NVDA20261218P85
NVDA Dec 18 2026 85.00 Put (NVDA261218P00085000)
option OPRA

EOD

Sep 29, 2026

0.07000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0700	0.0700	0.0700	0.0700	0.000%	10	8,319	0.000%
2026-09-24	0.0700	0.0700	0.0700	0.0700	-12.500%	1	8,319	0.000%
2026-09-21	0.0800	0.0800	0.0800	0.0800	0.000%	30	8,318	-12.500%
2026-09-15	0.0900	0.1200	0.0800	0.0800	-33.333%	32	8,318	-12.500%
2026-09-14	0.1200	0.1200	0.1200	0.1200	+9.091%	3	8,316	-41.667%
2026-09-04	0.1100	0.1400	0.1000	0.1100	-15.385%	570	8,405	-36.364%
2026-09-03	0.1100	0.1300	0.1100	0.1300	+30.000%	15	8,405	-46.154%
2026-09-02	0.1000	0.1000	0.1000	0.1000	-28.571%	50	8,397	-30.000%
2026-09-01	0.1400	0.1400	0.1400	0.1400	0.000%	1	8,347	-50.000%
2026-08-28	0.2100	0.2100	0.1300	0.1400	-6.667%	207	8,347	-50.000%
2026-08-27	0.1300	0.1500	0.1000	0.1500	-11.765%	108	8,356	-53.333%
2026-08-26	0.1600	0.1700	0.1600	0.1700	-15.000%	216	8,354	-58.824%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-9.091%	10	8,242	-65.000%
2026-08-21	0.2200	0.2200	0.2200	0.2200	0.000%	1	8,237	-68.182%
2026-08-20	0.2300	0.2300	0.2100	0.2200	+10.000%	24	8,237	-68.182%
2026-08-19	0.1900	0.2000	0.1800	0.2000	-9.091%	24	8,242	-65.000%
2026-08-17	0.1900	0.2200	0.1900	0.2200	+15.789%	5	8,218	-68.182%
2026-08-12	0.2000	0.2100	0.1900	0.1900	-5.000%	23	8,220	-63.158%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-23.077%	1	8,235	-65.000%
2026-08-10	0.2500	0.3400	0.2100	0.2600	-29.730%	27	8,236	-73.077%
2026-08-06	0.3700	0.3700	0.3700	0.3700	+42.308%	23	8,223	-81.081%
2026-08-05	0.2600	0.3000	0.2300	0.2600	-16.129%	53	8,232	-73.077%
2026-08-04	0.3200	0.3500	0.3100	0.3100	-8.824%	14	8,252	-77.419%
2026-08-03	0.3300	0.4000	0.3100	0.3400	-17.073%	39	8,260	-79.412%
2026-07-31	0.4100	0.4100	0.3500	0.4100	+10.811%	17	8,235	-82.927%
2026-07-30	0.4400	0.4400	0.3500	0.3700	-21.277%	33	8,236	-81.081%
2026-07-29	0.4100	0.4800	0.4100	0.4700	+27.027%	60	8,239	-85.106%
2026-07-28	0.4400	0.4600	0.3400	0.3700	-2.632%	50	8,288	-81.081%
2026-07-27	0.4500	0.4500	0.3700	0.3800	+22.581%	61	8,285	-81.579%
2026-07-24	0.3000	0.3600	0.2900	0.3100	-6.061%	35	8,288	-77.419%
2026-07-21	0.3000	0.3500	0.3000	0.3300	0.000%	14	8,282	-78.788%
2026-07-20	0.3000	0.3300	0.2900	0.3300	+3.125%	14	8,284	-78.788%
2026-07-08	0.3400	0.3400	0.3200	0.3200	-13.514%	23	8,284	-78.125%
2026-07-02	0.3700	0.3700	0.3700	0.3700	+5.714%	1	8,282	-81.081%
2026-07-01	0.3500	0.3500	0.3500	0.3500	+12.903%	1	8,282	-80.000%
2026-06-30	0.3100	0.3100	0.3100	0.3100	-6.061%	1	8,282	-77.419%
2026-06-29	0.3300	0.3300	0.3300	0.3300	-13.158%	1	8,282	-78.788%
2026-06-25	0.3600	0.3800	0.3600	0.3800	+22.581%	65	8,282	-81.579%
2026-06-22	0.3000	0.3100	0.3000	0.3100	-3.125%	18	8,268	-77.419%
2026-06-15	0.3700	0.3800	0.3000	0.3200	-17.949%	45	8,267	-78.125%
2026-06-12	0.4400	0.4400	0.3900	0.3900	-18.750%	28	8,267	-82.051%
2026-06-09	0.4700	0.4800	0.4700	0.4800	+11.628%	10	8,267	-85.417%
2026-06-08	0.4400	0.4400	0.4300	0.4300	-2.273%	50	8,277	-83.721%
2026-06-05	0.4400	0.4400	0.4400	0.4400	+4.762%	13	8,266	-84.091%
2026-06-03	0.4200	0.4200	0.4200	0.4200	+7.692%	20	8,266	-83.333%
2026-06-01	0.4000	0.4000	0.3900	0.3900	-22.000%	51	8,266	-82.051%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+16.279%	3	8,266	-86.000%
2026-05-28	0.4700	0.4700	0.4300	0.4300	-4.444%	5	8,266	-83.721%
2026-05-27	0.4500	0.4500	0.4500	0.4500	+9.756%	30	8,264	-84.444%
2026-05-26	0.4100	0.4100	0.4100	0.4100	-8.889%	10	8,294	-82.927%
2026-05-22	0.4600	0.4600	0.4300	0.4500	0.000%	29	8,294	-84.444%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-2.174%	40	8,270	-84.444%
2026-05-20	0.4900	0.4900	0.4500	0.4600	-22.034%	6	8,270	-84.783%
2026-05-19	0.5900	0.5900	0.5900	0.5900	0.000%	50	8,231	-88.136%
2026-05-18	0.5900	0.5900	0.5900	0.5900	-4.839%	5	8,231	-88.136%
2026-05-15	0.6200	0.6200	0.6200	0.6200	-4.615%	3	8,231	-88.710%
2026-05-08	0.6600	0.6800	0.6500	0.6500	-8.451%	62	8,228	-89.231%
2026-05-07	0.6800	0.7100	0.6800	0.7100	+2.899%	6	8,220	-90.141%
2026-05-06	0.6800	0.6900	0.6800	0.6900	-2.817%	7	8,220	-89.855%
2026-05-05	0.7100	0.7100	0.7100	0.7100	-11.250%	1	8,227	-90.141%
2026-05-01	0.8800	0.9000	0.7700	0.8000	-6.977%	2,226	8,233	-91.250%
2026-04-30	0.7900	0.8900	0.7400	0.8600	+13.158%	230	8,233	-91.860%
2026-04-29	0.7500	0.8400	0.7000	0.7600	+5.556%	307	8,234	-90.789%
2026-04-28	0.8100	0.8300	0.7100	0.7200	-5.263%	814	8,245	-90.278%
2026-04-27	0.7900	0.7900	0.7600	0.7600	-6.173%	2	8,245	-90.789%
2026-04-24	0.8300	0.8700	0.7700	0.8100	-1.220%	90	8,245	-91.358%
2026-04-23	0.8200	0.8700	0.7600	0.8200	+9.333%	462	8,246	-91.463%
2026-04-22	0.8100	0.8300	0.7400	0.7500	-2.597%	424	8,260	-90.667%
2026-04-21	0.8100	0.8500	0.7500	0.7700	+4.054%	386	8,277	-90.909%
2026-04-20	0.7700	0.8000	0.7400	0.7400	0.000%	72	8,277	-90.541%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-11.905%	2	8,278	-90.541%
2026-04-16	0.8400	0.8400	0.8300	0.8400	+1.205%	10	8,280	-91.667%
2026-04-15	0.8600	0.8600	0.8200	0.8300	-13.542%	14	8,289	-91.566%
2026-04-13	0.9600	1.0200	0.9400	0.9600	-4.950%	43	8,275	-92.708%
2026-04-10	0.9300	1.0100	0.9300	1.0100	-5.607%	35	8,296	-93.069%
2026-04-09	1.0700	1.0700	1.0700	1.0700	+0.943%	12	8,293	-93.458%
2026-04-08	1.1000	1.1000	1.0600	1.0600	-23.188%	51	8,299	-93.396%
2026-04-07	1.3800	1.3800	1.3800	1.3800	-0.719%	2	8,249	-94.928%
2026-04-06	1.3500	1.4000	1.3000	1.3900	-2.797%	37	8,249	-94.964%
2026-04-02	1.4600	1.4700	1.4300	1.4300	+1.418%	8	8,268	-95.105%
2026-04-01	1.2900	1.4100	1.2800	1.4100	-4.730%	23	8,268	-95.035%
2026-03-31	1.6000	1.6000	1.4800	1.4800	-20.000%	31	8,287	-95.270%
2026-03-30	1.7600	1.8500	1.7600	1.8500	-1.070%	6	8,282	-96.216%
2026-03-27	1.8000	1.8900	1.7400	1.8700	+10.651%	11	8,277	-96.257%
2026-03-26	1.6000	1.6900	1.6000	1.6900	+22.464%	18	8,280	-95.858%
2026-03-25	1.3400	1.3800	1.3400	1.3800	-6.757%	11	8,275	-94.928%
2026-03-24	1.4800	1.4800	1.4700	1.4800	-1.333%	10	8,276	-95.270%
2026-03-23	1.5000	1.5100	1.5000	1.5000	-9.091%	3	8,268	-95.333%
2026-03-20	1.6400	1.6500	1.6400	1.6500	+5.769%	2	8,267	-95.758%
2026-03-19	1.7000	1.7000	1.5600	1.5600	+7.586%	2	8,268	-95.513%
2026-03-18	1.4800	1.4800	1.4500	1.4500	0.000%	3	8,266	-95.172%
2026-03-17	1.4500	1.4500	1.4500	1.4500	-18.994%	1	8,265	-95.172%
2026-03-13	1.7900	1.7900	1.7900	1.7900	+18.543%	1	8,266	-96.089%
2026-03-10	1.5700	1.5700	1.5100	1.5100	-11.176%	6	8,267	-95.364%
2026-03-05	1.6300	1.7000	1.6300	1.7000	+3.030%	360	8,263	-95.882%
2026-03-04	1.6500	1.6500	1.6500	1.6500	-5.172%	150	8,186	-95.758%
2026-03-03	1.9000	1.9000	1.7400	1.7400	+5.455%	59	8,143	-95.977%
2026-03-02	1.7600	1.7600	1.6500	1.6500	-4.070%	3	8,142	-95.758%
2026-02-27	1.6200	1.7400	1.6200	1.7200	+10.968%	4	8,143	-95.930%
2026-02-26	1.5300	1.6000	1.5300	1.5500	+10.714%	6	8,140	-95.484%
2026-02-25	1.5400	1.5400	1.4000	1.4000	-11.392%	14	8,136	-95.000%
2026-02-24	1.5800	1.5800	1.5800	1.5800	-7.059%	1	8,136	-95.570%
2026-02-23	1.7000	1.7000	1.7000	1.7000	-2.857%	2	8,137	-95.882%
2026-02-20	1.7500	1.7500	1.7500	1.7500	+1.744%	5	8,139	-96.000%
2026-02-19	1.7500	1.7500	1.7200	1.7200	0.000%	2	8,139	-95.930%
2026-02-17	1.7200	1.7200	1.7200	1.7200	-6.522%	1	8,139	-95.930%
2026-02-13	1.9800	1.9800	1.8100	1.8400	-3.158%	3	8,138	-96.196%
2026-02-12	1.9000	1.9000	1.9000	1.9000	+13.772%	5	8,138	-96.316%
2026-02-11	1.6700	1.6700	1.6700	1.6700	+0.602%	3	8,138	-95.808%
2026-02-10	1.6600	1.6600	1.6600	1.6600	+1.840%	2	8,136	-95.783%
2026-02-09	1.6700	1.6700	1.6300	1.6300	-27.876%	3	8,134	-95.706%
2026-02-05	2.2600	2.2600	2.2600	2.2600	+2.727%	40	8,136	-96.903%
2026-02-04	2.0400	2.2000	2.0400	2.2000	+5.769%	33	8,176	-96.818%
2026-02-03	2.0200	2.0800	1.9100	2.0800	+14.917%	6	8,174	-96.635%
2026-02-02	1.8100	1.8100	1.8100	1.8100	+3.429%	1	8,172	-96.133%
2026-01-30	1.7500	1.7500	1.7500	1.7500	+1.744%	1	8,171	-96.000%
2026-01-29	1.7200	1.7200	1.7200	1.7200	+1.775%	5	8,171	-95.930%
2026-01-26	1.7100	1.7100	1.6800	1.6900	-0.588%	145	8,176	-95.858%
2026-01-23	1.7000	1.7000	1.7000	1.7000	+1.796%	14	8,277	-95.882%
2026-01-22	1.6700	1.6700	1.6700	1.6700	-2.339%	1	8,291	-95.808%
2026-01-21	1.7100	1.7100	1.7100	1.7100	-12.755%	2	8,292	-95.906%
2026-01-20	1.9000	1.9600	1.8100	1.9600	+21.739%	8	8,294	-96.429%
2026-01-16	1.6400	1.6400	1.6100	1.6100	+1.258%	36	8,320	-95.652%
2026-01-15	1.6000	1.6000	1.5900	1.5900	-8.092%	2	8,320	-95.597%
2026-01-14	1.7400	1.7700	1.7300	1.7300	+4.848%	30	8,321	-95.954%
2026-01-13	1.5900	1.6500	1.5900	1.6500	+4.430%	14	8,293	-95.758%
2026-01-12	1.7300	1.7300	1.5800	1.5800	-12.707%	43	8,293	-95.570%
2026-01-09	1.8100	1.8100	1.8100	1.8100	-0.549%	13	8,299	-96.133%
2026-01-08	1.8100	1.8200	1.8100	1.8200	+7.692%	57	8,312	-96.154%
2026-01-07	1.7500	1.7500	1.6700	1.6900	-8.649%	73	8,368	-95.858%
2026-01-05	1.7700	1.8700	1.7700	1.8500	+1.648%	76	8,423	-96.216%
2026-01-02	1.7600	1.8300	1.7600	1.8200	+0.552%	98	8,476	-96.154%
2025-12-31	1.8100	1.8100	1.8100	1.8100	+2.260%	99	8,663	-96.133%
2025-12-30	1.8000	1.8000	1.7700	1.7700	-3.279%	5	8,663	-96.045%
2025-12-29	1.8300	1.8300	1.8300	1.8300	+8.929%	1	8,663	-96.175%
2025-12-26	1.6800	1.6800	1.6800	1.6800	-4.000%	2	8,662	-95.833%
2025-12-22	1.7500	1.7500	1.7500	1.7500	-4.372%	1	8,662	-96.000%
2025-12-19	1.8300	1.8300	1.8300	1.8300	-7.107%	18	8,662	-96.175%
2025-12-18	2.0900	2.0900	1.9700	1.9700	-11.659%	2	8,680	-96.447%
2025-12-17	2.0100	2.2300	2.0100	2.2300	+8.780%	27	8,681	-96.861%
2025-12-16	2.0800	2.0800	2.0500	2.0500	-0.966%	3	8,660	-96.585%
2025-12-15	2.0500	2.0700	1.9700	2.0700	-11.159%	23	8,663	-96.618%
2025-12-12	2.3300	2.3300	2.3300	2.3300	+8.879%	10	8,662	-96.996%
2025-12-11	2.2000	2.3600	2.1400	2.1400	-1.835%	194	8,652	-96.729%
2025-12-10	2.1300	2.1800	2.1300	2.1800	+5.314%	27	8,574	-96.789%
2025-12-09	2.0700	2.0700	2.0700	2.0700	-2.817%	2	8,559	-96.618%
2025-12-08	2.1300	2.1300	2.1300	2.1300	-1.843%	20	8,557	-96.714%
2025-12-04	2.1300	2.1700	2.1300	2.1700	0.000%	2	8,537	-96.774%
2025-12-01	2.1700	2.1700	2.1700	2.1700	-6.867%	1	8,538	-96.774%
2025-11-28	2.3300	2.3300	2.3300	2.3300	-3.719%	1	8,537	-96.996%
2025-11-24	2.4600	2.4600	2.4200	2.4200	+1.255%	2	8,537	-97.107%
2025-11-21	2.6500	2.8500	2.2100	2.3900	-0.417%	2,187	8,537	-97.071%
2025-11-20	1.8400	2.4000	1.8400	2.4000	+17.647%	31	9,629	-97.083%
2025-11-19	1.9600	2.0400	1.9600	2.0400	-8.108%	10	9,628	-96.569%
2025-11-18	2.2300	2.2300	2.2200	2.2200	+3.738%	3	9,633	-96.847%
2025-11-17	2.1400	2.2000	2.1400	2.1400	+1.905%	4	9,630	-96.729%
2025-11-14	2.1000	2.1000	2.1000	2.1000	-8.297%	76	9,634	-96.667%
2025-11-13	2.2100	2.2900	2.2100	2.2900	-5.761%	12	9,617	-96.943%
2025-11-07	2.5300	2.5300	2.4300	2.4300	+16.268%	6	9,619	-97.119%
2025-11-06	2.0900	2.0900	2.0900	2.0900	+8.290%	1	9,615	-96.651%
2025-11-05	1.9500	1.9500	1.9300	1.9300	-0.515%	44	9,615	-96.373%
2025-11-04	1.7900	1.9700	1.7900	1.9400	+15.476%	2,080	9,615	-96.392%
2025-11-03	1.6700	1.7000	1.5900	1.6800	-5.085%	2,084	6,640	-95.833%
2025-10-31	1.7900	1.8300	1.7700	1.7700	+12.025%	732	6,640	-96.045%
2025-10-29	1.6900	1.6900	1.5800	1.5800	-8.140%	5	6,163	-95.570%
2025-10-28	1.8800	1.8900	1.7200	1.7200	-7.027%	960	6,160	-95.930%
2025-10-27	1.7700	1.8500	1.7700	1.8500	-18.142%	261	6,920	-96.216%
2025-10-22	2.1900	2.2600	2.1900	2.2600	-2.586%	9	6,920	-96.903%
2025-10-21	2.2600	2.3200	2.2600	2.3200	+4.505%	4	6,920	-96.983%
2025-10-20	2.3000	2.3000	2.2200	2.2200	-16.226%	10	6,920	-96.847%
2025-10-16	2.6500	2.6500	2.6500	2.6500	-1.487%	1	6,914	-97.358%
2025-10-15	2.6900	2.6900	2.6900	2.6900	-0.370%	100	6,914	-97.398%
2025-10-14	2.8000	2.8200	2.6600	2.7000	+6.299%	24	6,814	-97.407%
2025-10-13	2.5500	2.5500	2.5400	2.5400	-2.308%	2	6,824	-97.244%
2025-10-10	2.5500	2.6000	2.5500	2.6000	+13.043%	4	6,824	-97.308%
2025-10-09	2.3000	2.3000	2.3000	2.3000	+0.877%	1	6,824	-96.957%
2025-10-08	2.2800	2.2800	2.2800	2.2800	-2.146%	5	6,825	-96.930%
2025-10-03	2.2000	2.3300	2.1800	2.3300	+3.097%	230	6,825	-96.996%
2025-09-30	2.2700	2.2700	2.2600	2.2600	-0.441%	55	6,695	-96.903%
2025-09-26	2.2700	2.2700	2.2700	2.2700	+2.252%	1	6,745	-96.916%
2025-09-24	2.2200	2.2200	2.2200	2.2200	+6.220%	2	6,746	-96.847%
2025-09-23	2.1000	2.1000	2.0900	2.0900	+5.556%	110	6,746	-96.651%
2025-09-22	2.1300	2.1400	1.9500	1.9800	-2.463%	76	6,736	-96.465%
2025-09-19	2.0100	2.0300	2.0100	2.0300	-3.333%	4	6,783	-96.552%
2025-09-18	2.1000	2.1000	2.1000	2.1000	-11.765%	121	6,787	-96.667%
2025-09-17	2.3500	2.3800	2.3500	2.3800	+6.726%	43	6,787	-97.059%
2025-09-16	2.2300	2.2300	2.2300	2.2300	+5.687%	100	6,787	-96.861%
2025-09-15	2.1000	2.1100	2.1000	2.1100	-4.091%	3	6,800	-96.682%
2025-09-10	2.0600	2.2000	2.0600	2.2000	-8.714%	142	6,799	-96.818%
2025-09-09	2.5000	2.5000	2.4000	2.4100	-1.230%	6	6,940	-97.095%
2025-09-08	2.4400	2.4400	2.4400	2.4400	-6.870%	1	6,944	-97.131%
2025-09-05	2.6200	2.6200	2.6200	2.6200	+3.968%	11	6,944	-97.328%
2025-09-04	2.5200	2.5200	2.5200	2.5200	-8.696%	2	6,933	-97.222%
2025-09-02	2.7100	2.7600	2.7100	2.7600	+17.447%	21	6,933	-97.464%
2025-08-28	2.3500	2.3500	2.3500	2.3500	-4.472%	1	6,913	-97.021%
2025-08-27	2.4600	2.4600	2.4600	2.4600	-3.529%	6	6,912	-97.154%
2025-08-26	2.5900	2.5900	2.5500	2.5500	-0.391%	11	6,912	-97.255%
2025-08-25	2.6600	2.6600	2.5600	2.5600	-5.882%	4	6,906	-97.266%
2025-08-22	2.7400	2.7400	2.7200	2.7200	-9.333%	2	6,909	-97.426%
2025-08-20	2.8700	3.0900	2.8700	3.0000	+20.000%	30	6,910	-97.667%
2025-08-19	2.5000	2.5000	2.5000	2.5000	0.000%	5	6,900	-97.200%
2025-08-18	2.4900	2.5000	2.4900	2.5000	-3.101%	199	6,895	-97.200%
2025-08-15	2.5800	2.5800	2.5800	2.5800	+1.976%	1	6,910	-97.287%
2025-08-13	2.5500	2.5700	2.5300	2.5300	+1.606%	19	6,911	-97.233%
2025-08-12	2.5500	2.5500	2.4900	2.4900	0.000%	20	6,892	-97.189%
2025-08-11	2.4500	2.4900	2.4500	2.4900	-2.734%	51	6,892	-97.189%
2025-08-08	2.5600	2.5600	2.5200	2.5600	-4.120%	4	6,842	-97.266%
2025-08-07	2.4200	2.6700	2.4200	2.6700	+5.534%	4	6,844	-97.378%
2025-08-06	2.5300	2.5300	2.5300	2.5300	-5.948%	1	6,844	-97.233%
2025-08-05	2.6900	2.6900	2.6900	2.6900	-1.103%	2	6,844	-97.398%
2025-08-01	2.7200	2.7200	2.7200	2.7200	+12.397%	50	6,842	-97.426%
2025-07-31	2.4200	2.4200	2.4200	2.4200	-3.200%	10	6,842	-97.107%
2025-07-30	2.4900	2.5000	2.4900	2.5000	-1.186%	15	6,852	-97.200%
2025-07-29	2.4500	2.5300	2.4500	2.5300	-0.394%	5	6,862	-97.233%
2025-07-28	2.5900	2.5900	2.5400	2.5400	-10.563%	9	6,866	-97.244%
2025-07-24	2.9400	2.9400	2.8400	2.8400	-6.885%	60	6,871	-97.535%
2025-07-23	3.0500	3.0500	3.0500	3.0500	-6.154%	29	6,838	-97.705%
2025-07-22	3.3000	3.3000	3.2500	3.2500	+1.562%	65	6,838	-97.846%
2025-07-21	3.2500	3.2500	3.2000	3.2000	0.000%	98	6,838	-97.813%
2025-07-18	3.1500	3.2000	3.1500	3.2000	0.000%	26	6,796	-97.813%
2025-07-17	3.2000	3.2500	3.1500	3.2000	-5.605%	73	6,793	-97.813%
2025-07-16	3.3900	3.3900	3.3900	3.3900	+3.354%	1	6,738	-97.935%
2025-07-15	3.2600	3.3000	3.2500	3.2800	-11.351%	75	6,738	-97.866%
2025-07-14	3.7000	3.7000	3.7000	3.7000	+1.370%	18	6,728	-98.108%
2025-07-11	3.6100	3.6500	3.5500	3.6500	-3.183%	186	6,710	-98.082%
2025-07-10	3.7700	3.7700	3.7700	3.7700	-0.789%	1	6,678	-98.143%
2025-07-09	3.8000	3.8500	3.8000	3.8000	-5.000%	38	6,679	-98.158%
2025-07-08	4.0000	4.0000	4.0000	4.0000	-3.148%	1	6,682	-98.250%
2025-07-07	4.1800	4.1800	4.1300	4.1300	-0.482%	2	6,682	-98.305%
2025-07-03	4.1500	4.1500	4.1500	4.1500	-2.810%	5	6,688	-98.313%
2025-07-02	4.3100	4.3100	4.2700	4.2700	-1.839%	2	6,688	-98.361%
2025-06-30	4.3500	4.3500	4.3500	4.3500	-2.247%	2	6,687	-98.391%
2025-06-27	4.3500	4.4500	4.2400	4.4500	+3.488%	17	6,689	-98.427%
2025-06-26	4.4000	4.4000	4.3000	4.3000	-4.444%	7	6,686	-98.372%
2025-06-25	4.5500	4.5500	4.5000	4.5000	-5.858%	7	6,680	-98.444%
2025-06-24	4.9900	4.9900	4.7800	4.7800	-7.184%	24	6,680	-98.536%
2025-06-23	5.3100	5.3100	5.1500	5.1500	-8.036%	9	6,704	-98.641%
2025-06-20	5.7500	5.8000	5.5000	5.6000	0.000%	16	6,704	-98.750%
2025-06-18	5.6000	5.6000	5.6000	5.6000	-2.609%	10	6,705	-98.750%
2025-06-17	5.6000	5.7500	5.6000	5.7500	0.000%	35	6,705	-98.783%
2025-06-12	5.7500	5.7500	5.7000	5.7500	+1.770%	16	6,712	-98.783%
2025-06-11	5.6500	5.6500	5.6500	5.6500	-2.754%	101	6,723	-98.761%
2025-06-10	5.8200	5.8200	5.8000	5.8100	-0.684%	6	6,722	-98.795%
2025-06-09	5.8600	5.8600	5.8500	5.8500	-2.500%	44	6,728	-98.803%
2025-06-06	6.0300	6.0300	5.9000	6.0000	-4.306%	102	6,772	-98.833%
2025-06-05	6.0500	6.2700	5.8500	6.2700	+3.636%	33	6,810	-98.884%
2025-06-04	6.0700	6.0700	6.0500	6.0500	0.000%	5	6,802	-98.843%
2025-06-03	6.0400	6.0500	6.0400	6.0500	-5.469%	3	6,806	-98.843%
2025-06-02	6.5000	6.5000	6.3700	6.4000	-4.478%	9	6,809	-98.906%
2025-05-30	6.5500	6.9400	6.5500	6.7000	+9.836%	26	6,805	-98.955%
2025-05-29	6.1000	6.1000	6.1000	6.1000	-10.688%	1	6,808	-98.852%
2025-05-28	6.9000	6.9000	6.5600	6.8300	-1.727%	62	6,808	-98.975%
2025-05-27	7.3000	7.3000	6.9500	6.9500	-13.450%	10	6,811	-98.993%
2025-05-23	8.0300	8.0300	8.0300	8.0300	+7.641%	2	6,816	-99.128%
2025-05-22	7.5000	7.5000	7.4500	7.4600	+8.905%	24	6,816	-99.062%
2025-05-21	7.2800	7.2800	6.8500	6.8500	-4.861%	12	6,802	-98.978%
2025-05-20	7.3000	7.4000	7.2000	7.2000	+1.408%	18	6,802	-99.028%
2025-05-19	7.0000	7.1000	7.0000	7.1000	+1.429%	13	6,794	-99.014%
2025-05-16	6.9600	7.0000	6.9600	7.0000	+1.892%	4	6,789	-99.000%
2025-05-15	6.9500	6.9500	6.8200	6.8700	-0.723%	994	5,798	-98.981%
2025-05-14	7.1200	7.1200	6.9200	6.9200	-7.363%	2	6,789	-98.988%
2025-05-13	7.8800	7.8800	7.3500	7.4700	-10.859%	206	6,790	-99.063%
2025-05-12	8.8500	8.8500	8.3500	8.3800	-14.051%	118	6,832	-99.165%
2025-05-08	9.8000	9.9000	9.5500	9.7500	-4.878%	14	6,915	-99.282%
2025-05-07	10.2500	10.2500	10.2500	10.2500	-1.252%	1	6,914	-99.317%
2025-05-06	10.8500	10.8500	10.3800	10.3800	+2.065%	7	6,915	-99.326%
2025-05-05	10.3000	10.3000	10.1700	10.1700	-0.294%	6	6,913	-99.312%
2025-05-02	10.1900	10.3500	10.1500	10.2000	-2.392%	18	6,913	-99.314%
2025-05-01	10.4000	10.5500	10.4000	10.4500	-9.758%	3	6,917	-99.330%
2025-04-30	11.9000	11.9000	11.5800	11.5800	+5.753%	4	6,914	-99.396%
2025-04-29	11.3000	11.3000	10.9500	10.9500	-6.490%	7	6,912	-99.361%
2025-04-28	10.9000	11.8000	10.9000	11.7100	+8.426%	28	6,917	-99.402%
2025-04-25	11.5500	11.6000	10.8000	10.8000	-8.861%	72	6,938	-99.352%
2025-04-24	12.2000	12.2000	11.8500	11.8500	-8.846%	11	6,935	-99.409%
2025-04-23	12.9100	13.0000	12.8000	13.0000	-10.221%	4	6,935	-99.462%
2025-04-22	14.3000	14.8500	14.2900	14.4800	-7.594%	16	6,933	-99.517%
2025-04-21	15.9000	15.9000	15.6700	15.6700	+9.580%	113	6,941	-99.553%
2025-04-17	14.0400	14.4700	14.0400	14.3000	+4.000%	203	6,640	-99.510%
2025-04-16	13.7500	13.7500	13.7500	13.7500	+17.723%	1	6,640	-99.491%
2025-04-15	11.6800	11.6800	11.6800	11.6800	-5.425%	1	6,640	-99.401%
2025-04-14	11.9700	12.6200	11.8800	12.3500	-4.115%	19	6,639	-99.433%
2025-04-11	13.1700	13.6000	12.8800	12.8800	-1.303%	32	6,652	-99.457%
2025-04-10	12.8400	13.0500	12.7000	13.0500	+13.478%	28	6,647	-99.464%
2025-04-09	16.1000	16.8000	11.5000	11.5000	-32.353%	71	6,656	-99.391%
2025-04-08	13.9300	17.0000	13.8500	17.0000	+3.030%	58	6,642	-99.588%
2025-04-07	19.3500	19.5600	14.8600	16.5000	+2.484%	753	6,671	-99.576%
2025-04-04	15.7800	16.5900	15.7800	16.1000	+15.827%	470	6,736	-99.565%
2025-04-03	13.4400	14.0000	13.3000	13.9000	+19.828%	64	6,674	-99.496%
2025-04-02	12.2500	12.2500	11.4100	11.6000	-2.275%	63	6,671	-99.397%
2025-04-01	12.5000	12.5000	11.8700	11.8700	-11.086%	57	6,704	-99.410%
2025-03-31	13.4000	13.7000	13.3500	13.3500	+8.537%	18	6,729	-99.476%
2025-03-28	12.3000	12.3000	12.3000	12.3000	+8.370%	280	6,737	-99.431%
2025-03-27	11.2300	11.3500	11.0600	11.3500	0.000%	7	6,737	-99.383%
2025-03-26	10.5900	11.3500	10.5900	11.3500	+15.346%	113	6,737	-99.383%
2025-03-25	10.0000	10.0000	9.8400	9.8400	0.000%	7	6,643	-99.289%
2025-03-24	9.9500	10.0000	9.7500	9.8400	-9.309%	18	6,648	-99.289%
2025-03-21	10.9000	10.9000	10.8500	10.8500	+3.333%	6	6,663	-99.355%
2025-03-20	10.5000	10.5000	10.5000	10.5000	-4.110%	1	6,660	-99.333%
2025-03-19	11.0000	11.0000	10.9500	10.9500	-1.970%	101	6,661	-99.361%
2025-03-18	11.4900	11.4900	11.1700	11.1700	+3.907%	101	6,761	-99.373%
2025-03-14	11.0000	11.0000	10.7500	10.7500	-10.788%	4	6,661	-99.349%
2025-03-13	12.0500	12.0500	12.0500	12.0500	+2.553%	4	6,661	-99.419%
2025-03-12	11.7600	12.3500	11.7500	11.7500	-6.000%	33	6,661	-99.404%
2025-03-11	13.2500	14.0500	12.5000	12.5000	-10.714%	4	6,630	-99.440%
2025-03-10	13.1000	14.0000	13.1000	14.0000	+14.754%	1,517	6,631	-99.500%
2025-03-07	12.8000	12.8000	12.2000	12.2000	-5.426%	18	5,123	-99.426%
2025-03-06	12.5000	12.9000	12.5000	12.9000	+13.158%	3	5,124	-99.457%
2025-03-05	11.4000	11.4000	11.4000	11.4000	+1.333%	5	5,122	-99.386%
2025-03-04	13.3000	13.3000	11.2500	11.2500	-9.274%	3	5,122	-99.378%
2025-03-03	10.6300	12.4000	10.6300	12.4000	+16.761%	10	5,122	-99.435%
2025-02-28	11.1000	11.1000	10.3200	10.6200	-0.094%	20	5,124	-99.341%
2025-02-27	9.5000	10.6300	9.2500	10.6300	+17.459%	8	5,119	-99.341%
2025-02-26	9.2500	9.2500	8.7500	9.0500	-2.688%	120	5,116	-99.227%
2025-02-25	9.8500	9.9500	9.3000	9.3000	+5.085%	12	5,209	-99.247%
2025-02-24	9.1000	9.2000	8.6800	8.8500	+8.589%	196	5,209	-99.209%
2025-02-21	7.9000	8.1500	7.9000	8.1500	+2.516%	14	5,368	-99.141%
2025-02-20	7.9500	7.9500	7.9500	7.9500	+0.633%	10	5,372	-99.119%
2025-02-19	8.1000	8.1000	7.8500	7.9000	-4.242%	72	5,382	-99.114%
2025-02-18	8.0000	8.2500	8.0000	8.2500	-1.669%	6	5,334	-99.152%
2025-02-14	8.5500	8.6700	8.3900	8.3900	-6.257%	18	5,337	-99.166%
2025-02-13	9.0500	9.0500	8.9500	8.9500	-6.479%	34	5,308	-99.218%
2025-02-12	9.5700	9.5700	9.5700	9.5700	+2.353%	150	5,308	-99.269%
2025-02-11	9.3500	9.3500	9.3500	9.3500	+1.630%	16	5,158	-99.251%
2025-02-10	9.1500	9.2000	9.1500	9.2000	-7.538%	71	5,174	-99.239%
2025-02-07	9.6000	9.9500	9.5500	9.9500	+1.531%	52	5,104	-99.296%
2025-02-06	9.9500	10.0500	9.8000	9.8000	-5.769%	283	5,102	-99.286%
2025-02-05	10.5000	10.5000	10.4000	10.4000	-8.852%	12	5,301	-99.327%
2025-02-04	11.3600	11.6600	11.3600	11.4100	-5.702%	23	5,303	-99.387%
2025-02-03	13.3300	13.3300	12.0500	12.1000	+0.833%	207	5,302	-99.421%
2025-01-31	10.6000	12.1500	10.6000	12.0000	+0.840%	64	5,097	-99.417%
2025-01-30	10.9700	11.9000	10.9400	11.9000	+3.749%	109	5,154	-99.412%
2025-01-29	11.4700	11.4700	11.4700	11.4700	+15.859%	1	5,154	-99.390%
2025-01-28	11.6500	12.0100	9.9000	9.9000	-17.842%	65	5,154	-99.293%
2025-01-27	10.0200	12.3500	10.0200	12.0500	+58.553%	76	5,171	-99.419%
2025-01-24	7.4000	7.6000	7.4000	7.6000	+5.556%	12	5,165	-99.079%
2025-01-23	7.5000	7.5100	7.2000	7.2000	-0.826%	66	5,160	-99.028%
2025-01-22	7.4000	7.4000	7.2600	7.2600	-6.323%	86	5,149	-99.036%
2025-01-21	8.0000	8.2500	7.7500	7.7500	-5.488%	61	5,147	-99.097%
2025-01-17	8.1500	8.2000	8.1500	8.2000	-4.651%	6	5,132	-99.146%
2025-01-16	8.1500	8.6000	8.1200	8.6000	+2.381%	122	5,132	-99.186%
2025-01-15	9.0000	9.0000	8.4000	8.4000	-10.160%	28	5,139	-99.167%
2025-01-14	8.9500	9.3500	8.9500	9.3500	+1.081%	110	5,151	-99.251%
2025-01-13	9.5500	9.5500	9.2500	9.2500	+5.114%	3	5,146	-99.243%
2025-01-10	9.1600	9.2500	8.8000	8.8000	+2.326%	48	5,147	-99.205%
2025-01-08	8.6500	8.6500	8.5500	8.6000	+0.233%	6	5,127	-99.186%
2025-01-07	8.4000	8.5800	8.2700	8.5800	+12.451%	6	5,127	-99.184%
2025-01-06	7.6100	7.6300	7.6100	7.6300	-5.217%	50	5,152	-99.083%
2025-01-03	8.2500	8.2500	8.0500	8.0500	-6.395%	6	5,152	-99.130%
2025-01-02	8.5500	8.6000	8.5500	8.6000	-3.371%	2	5,152	-99.186%
2024-12-31	8.8500	8.9000	8.8500	8.9000	+1.714%	11	5,164	-99.213%
2024-12-30	8.7500	8.7500	8.7500	8.7500	-3.952%	1	5,164	-99.200%
2024-12-27	9.0000	9.1100	9.0000	9.1100	+6.800%	10	5,163	-99.232%
2024-12-26	8.5300	8.5300	8.5300	8.5300	+1.548%	2	5,160	-99.179%
2024-12-24	8.3800	8.4000	8.3800	8.4000	-4.000%	6	5,161	-99.167%
2024-12-23	8.8800	8.8800	8.7500	8.7500	-16.268%	3	5,161	-99.200%
2024-12-20	10.4500	10.4500	10.4500	10.4500	+7.621%	5	5,161	-99.330%
2024-12-18	8.9500	9.7100	8.9500	9.7100	-3.575%	28	5,156	-99.279%
2024-12-17	10.0800	10.0900	10.0400	10.0700	+6.561%	55	5,180	-99.305%
2024-12-16	9.3200	9.4500	9.3000	9.4500	+3.392%	135	5,208	-99.259%
2024-12-13	8.4000	9.1400	8.4000	9.1400	+5.665%	402	5,314	-99.234%
2024-12-12	8.6500	8.6500	8.6500	8.6500	-4.525%	1	5,514	-99.191%
2024-12-10	8.3700	9.0600	8.3700	9.0600	+4.138%	3	5,515	-99.227%
2024-12-09	8.5500	8.7500	8.5500	8.7000	+6.880%	14	5,514	-99.195%
2024-12-06	7.9700	8.2000	7.9700	8.1400	+3.038%	22	5,515	-99.140%
2024-12-05	7.9000	7.9000	7.8000	7.9000	-0.629%	56	5,518	-99.114%
2024-12-04	8.1500	8.1500	7.8600	7.9500	-6.471%	58	5,463	-99.119%
2024-12-03	8.5000	8.5000	8.5000	8.5000	+0.592%	7	5,508	-99.176%
2024-12-02	8.4300	8.4500	8.4100	8.4500	-5.056%	31	5,509	-99.172%
2024-11-29	8.9000	8.9000	8.9000	8.9000	-3.261%	8	5,489	-99.213%
2024-11-27	9.3000	9.3800	9.2000	9.2000	0.000%	43	5,527	-99.239%