Dark

NVDA20261218P90
NVDA Dec 18 2026 90.00 Put (NVDA261218P00090000)
option OPRA

EOD

Sep 30, 2026

0.0700-12.500%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0700	0.0700	0.0700	0.0700	-12.500%	10	19,173	0.000%
2026-09-29	0.0800	0.0800	0.0800	0.0800	0.000%	1	19,183	-12.500%
2026-09-28	0.0800	0.0800	0.0800	0.0800	+14.286%	1	19,182	-12.500%
2026-09-24	0.0700	0.0700	0.0700	0.0700	-12.500%	10	19,182	0.000%
2026-09-23	0.0800	0.0800	0.0800	0.0800	0.000%	2	19,192	-12.500%
2026-09-22	0.1000	0.1000	0.0800	0.0800	-27.273%	204	19,192	-12.500%
2026-09-17	0.1000	0.1100	0.1000	0.1100	-8.333%	37	19,300	-36.364%
2026-09-16	0.1100	0.1200	0.1100	0.1200	-7.692%	202	19,300	-41.667%
2026-09-14	0.1300	0.1300	0.1300	0.1300	+8.333%	26	19,102	-46.154%
2026-09-11	0.1200	0.1200	0.1200	0.1200	-14.286%	2	19,105	-41.667%
2026-09-10	0.1500	0.1500	0.1400	0.1400	-6.667%	2	19,105	-50.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	-6.250%	1	19,104	-53.333%
2026-09-04	0.1500	0.1800	0.1300	0.1600	-15.789%	8	19,103	-56.250%
2026-08-26	0.1900	0.2000	0.1900	0.1900	-17.391%	199	19,103	-63.158%
2026-08-25	0.2300	0.2300	0.2300	0.2300	-8.000%	13	19,154	-69.565%
2026-08-24	0.2500	0.2500	0.2500	0.2500	0.000%	10	19,154	-72.000%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-10.714%	10	19,154	-72.000%
2026-08-19	0.2400	0.2800	0.2400	0.2800	+12.000%	2	19,154	-75.000%
2026-08-18	0.2500	0.2500	0.2500	0.2500	0.000%	500	19,154	-72.000%
2026-08-17	0.2500	0.2500	0.2500	0.2500	-3.846%	1	19,220	-72.000%
2026-08-12	0.2800	0.3000	0.2600	0.2600	-3.704%	28	19,219	-73.077%
2026-08-11	0.2700	0.2700	0.2700	0.2700	-3.571%	5	19,233	-74.074%
2026-08-10	0.3000	0.3600	0.2400	0.2800	-9.677%	61	19,230	-75.000%
2026-08-07	0.3100	0.3200	0.3100	0.3100	-16.216%	21	19,223	-77.419%
2026-08-06	0.3000	0.3700	0.3000	0.3700	+19.355%	35	19,209	-81.081%
2026-08-05	0.3600	0.3700	0.3100	0.3100	-13.889%	38	19,200	-77.419%
2026-08-04	0.3500	0.3800	0.3500	0.3600	0.000%	21	19,213	-80.556%
2026-08-03	0.4500	0.4500	0.3600	0.3600	-20.000%	58	19,228	-80.556%
2026-07-31	0.5000	0.5000	0.4500	0.4500	-6.250%	358	19,217	-84.444%
2026-07-30	0.5300	0.5300	0.4700	0.4800	-15.789%	89	19,571	-85.417%
2026-07-29	0.5400	0.5700	0.5400	0.5700	+16.327%	15	19,641	-87.719%
2026-07-28	0.5300	0.5300	0.4600	0.4900	-3.922%	127	19,640	-85.714%
2026-07-27	0.5200	0.5400	0.5000	0.5100	+15.909%	22	19,576	-86.275%
2026-07-24	0.4200	0.4800	0.4000	0.4400	+25.714%	46	19,587	-84.091%
2026-07-22	0.3400	0.3600	0.3400	0.3500	-12.500%	70	19,608	-80.000%
2026-07-21	0.3800	0.4000	0.3800	0.4000	0.000%	6	19,661	-82.500%
2026-07-17	0.4500	0.4900	0.4000	0.4000	+5.263%	98	19,662	-82.500%
2026-07-16	0.3800	0.3800	0.3800	0.3800	+2.703%	5	19,659	-81.579%
2026-07-15	0.3700	0.3700	0.3700	0.3700	0.000%	5	19,664	-81.081%
2026-07-14	0.3900	0.3900	0.3700	0.3700	-2.632%	8	19,669	-81.081%
2026-07-10	0.3700	0.3800	0.3700	0.3800	+2.703%	4	19,670	-81.579%
2026-07-09	0.3800	0.3800	0.3700	0.3700	-2.632%	21	19,668	-81.081%
2026-07-08	0.4000	0.4000	0.3800	0.3800	-13.636%	31	19,673	-81.579%
2026-07-07	0.4300	0.4600	0.4300	0.4400	+7.317%	48	19,674	-84.091%
2026-07-06	0.4100	0.4100	0.4100	0.4100	-4.651%	20	19,716	-82.927%
2026-07-02	0.4500	0.4800	0.4300	0.4300	+2.381%	52	19,734	-83.721%
2026-06-29	0.4200	0.4200	0.4200	0.4200	-2.326%	3	19,734	-83.333%
2026-06-26	0.4400	0.4400	0.4300	0.4300	-6.522%	4	19,734	-83.721%
2026-06-25	0.5100	0.5100	0.4400	0.4600	+12.195%	5	19,736	-84.783%
2026-06-23	0.4100	0.4100	0.4100	0.4100	+5.128%	1	19,734	-82.927%
2026-06-22	0.3900	0.3900	0.3900	0.3900	-7.143%	11	19,735	-82.051%
2026-06-18	0.4200	0.4200	0.4200	0.4200	-6.667%	10	19,749	-83.333%
2026-06-17	0.4100	0.4500	0.4000	0.4500	+4.651%	7	19,749	-84.444%
2026-06-15	0.4300	0.4300	0.4300	0.4300	-27.119%	10	19,749	-83.721%
2026-06-11	0.5800	0.6000	0.5800	0.5900	-9.231%	44	19,749	-88.136%
2026-06-10	0.6700	0.6700	0.6500	0.6500	+4.839%	10	19,750	-89.231%
2026-06-09	0.5500	0.6200	0.5500	0.6200	+21.569%	7	19,745	-88.710%
2026-06-08	0.5300	0.5300	0.5100	0.5100	-12.069%	52	19,749	-86.275%
2026-06-05	0.5000	0.5800	0.5000	0.5800	+5.455%	19	19,750	-87.931%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+10.000%	3	19,758	-87.273%
2026-06-02	0.5000	0.5000	0.5000	0.5000	0.000%	2	19,758	-86.000%
2026-06-01	0.5600	0.5600	0.5000	0.5000	-7.407%	2	19,758	-86.000%
2026-05-29	0.5500	0.5600	0.5400	0.5400	0.000%	8	19,759	-87.037%
2026-05-28	0.5300	0.5400	0.5300	0.5400	-1.818%	6	19,758	-87.037%
2026-05-27	0.5900	0.5900	0.5500	0.5500	+1.852%	20	19,764	-87.273%
2026-05-26	0.5700	0.5700	0.5400	0.5400	-5.263%	16	19,760	-87.037%
2026-05-22	0.5300	0.5700	0.5300	0.5700	+7.547%	15	19,773	-87.719%
2026-05-21	0.6000	0.6100	0.5300	0.5300	-13.115%	281	19,768	-86.792%
2026-05-20	0.6000	0.6100	0.5300	0.6100	-4.688%	19	19,768	-88.525%
2026-05-19	0.6500	0.6500	0.6400	0.6400	-9.859%	48	19,743	-89.063%
2026-05-18	0.7100	0.7100	0.7100	0.7100	-2.740%	3	19,743	-90.141%
2026-05-15	0.7500	0.7500	0.7300	0.7300	+7.353%	21	19,743	-90.411%
2026-05-14	0.6600	0.6800	0.6600	0.6800	-5.556%	21	19,744	-89.706%
2026-05-13	0.7200	0.7200	0.7200	0.7200	-4.000%	1	19,746	-90.278%
2026-05-12	0.7600	0.7600	0.7500	0.7500	-1.316%	12	19,746	-90.667%
2026-05-11	0.7600	0.7600	0.7300	0.7600	-5.000%	7	19,746	-90.789%
2026-05-07	0.8000	0.8000	0.8000	0.8000	-3.614%	1	19,742	-91.250%
2026-05-06	0.8300	0.8300	0.8300	0.8300	-6.742%	5	19,742	-91.566%
2026-05-05	0.9700	0.9700	0.8500	0.8900	-4.301%	177	19,742	-92.135%
2026-05-04	0.9800	1.0500	0.9300	0.9300	-5.102%	14	19,852	-92.473%
2026-05-01	1.0000	1.0400	0.9800	0.9800	-2.970%	704	19,406	-92.857%
2026-04-30	1.0200	1.0400	1.0100	1.0100	+6.316%	20	19,406	-93.069%
2026-04-29	0.9200	0.9500	0.9000	0.9500	-18.803%	260	19,402	-92.632%
2026-04-28	1.1700	1.1700	1.1700	1.1700	+24.468%	1	19,653	-94.017%
2026-04-27	0.9500	0.9500	0.9400	0.9400	-1.053%	4	19,654	-92.553%
2026-04-24	0.9700	0.9700	0.9500	0.9500	-6.863%	7	19,653	-92.632%
2026-04-23	1.0200	1.0200	1.0200	1.0200	+8.511%	10	19,657	-93.137%
2026-04-22	0.9400	0.9400	0.9300	0.9400	+1.075%	34	19,647	-92.553%
2026-04-21	0.9700	0.9700	0.9300	0.9300	-5.102%	24	19,638	-92.473%
2026-04-20	0.9500	0.9800	0.9300	0.9800	+2.083%	104	19,638	-92.857%
2026-04-17	0.9500	0.9800	0.8800	0.9600	-6.796%	91	19,601	-92.708%
2026-04-16	1.0200	1.0300	1.0200	1.0300	+6.186%	30	19,594	-93.204%
2026-04-15	0.9600	0.9700	0.9600	0.9700	-7.619%	206	19,567	-92.784%
2026-04-14	1.0900	1.0900	1.0200	1.0500	-11.765%	36	19,573	-93.333%
2026-04-13	1.3800	1.3800	1.1900	1.1900	-0.833%	35	19,587	-94.118%
2026-04-10	1.1800	1.2000	1.1800	1.2000	-0.826%	10	19,591	-94.167%
2026-04-09	1.2300	1.2300	1.2100	1.2100	-9.023%	8	19,582	-94.215%
2026-04-08	1.3500	1.3500	1.3100	1.3300	-15.287%	24	19,584	-94.737%
2026-04-07	1.6300	1.6700	1.5700	1.5700	-1.875%	204	19,593	-95.541%
2026-04-06	1.6300	1.6300	1.6000	1.6000	-3.030%	201	19,593	-95.625%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-3.509%	1	19,594	-95.758%
2026-04-01	1.5500	1.7100	1.5500	1.7100	-3.933%	18	19,594	-95.906%
2026-03-31	2.0000	2.0000	1.7800	1.7800	-19.457%	216	19,593	-96.067%
2026-03-30	2.1900	2.2800	2.1800	2.2100	-3.070%	23	19,516	-96.833%
2026-03-27	2.1600	2.3400	2.1500	2.2800	+12.871%	131	19,518	-96.930%
2026-03-26	2.0000	2.0200	1.9800	2.0200	+20.238%	17	19,465	-96.535%
2026-03-25	1.6300	1.6800	1.6000	1.6800	-5.618%	13	19,455	-95.833%
2026-03-24	1.7800	1.7800	1.7800	1.7800	0.000%	1	19,466	-96.067%
2026-03-23	1.8400	1.8400	1.7700	1.7800	-17.593%	120	19,466	-96.067%
2026-03-20	1.9400	2.1600	1.9300	2.1600	+8.543%	19	19,550	-96.759%
2026-03-19	2.0200	2.0200	1.9900	1.9900	+12.429%	11	19,546	-96.482%
2026-03-18	1.7700	1.7700	1.7700	1.7700	-4.324%	10	19,546	-96.045%
2026-03-17	1.8200	1.8500	1.8200	1.8500	-1.596%	43	19,546	-96.216%
2026-03-16	1.9700	1.9700	1.8800	1.8800	-12.963%	26	19,557	-96.277%
2026-03-13	2.0800	2.2100	2.0800	2.1600	+1.887%	31	19,578	-96.759%
2026-03-12	2.1000	2.1200	2.1000	2.1200	+13.978%	2	19,579	-96.698%
2026-03-11	1.8400	1.8700	1.8400	1.8600	+2.762%	142	19,580	-96.237%
2026-03-10	1.9100	1.9100	1.8100	1.8100	-14.218%	32	19,645	-96.133%
2026-03-09	2.5300	2.5300	2.1100	2.1100	-18.846%	51	19,638	-96.682%
2026-03-06	2.2000	2.6000	2.1300	2.6000	+19.266%	28	19,664	-97.308%
2026-03-05	2.0000	2.1800	1.9500	2.1800	+9.000%	138	19,662	-96.789%
2026-03-04	1.9400	2.0000	1.9000	2.0000	-3.846%	46	19,540	-96.500%
2026-03-03	2.2500	2.2600	2.0800	2.0800	+4.000%	92	19,530	-96.635%
2026-03-02	2.2000	2.2000	2.0000	2.0000	-10.314%	502	19,505	-96.500%
2026-02-27	2.1000	2.2300	2.0000	2.2300	+14.948%	430	20,003	-96.861%
2026-02-26	1.7200	2.0000	1.6800	1.9400	+15.476%	59	19,987	-96.392%
2026-02-25	1.8400	1.8400	1.6800	1.6800	-11.579%	35	19,955	-95.833%
2026-02-24	1.9700	1.9700	1.9000	1.9000	-5.473%	6	19,955	-96.316%
2026-02-23	2.0000	2.0400	2.0000	2.0100	-4.286%	110	19,958	-96.517%
2026-02-20	2.1000	2.1000	2.1000	2.1000	+2.941%	6	20,019	-96.667%
2026-02-19	2.0700	2.0700	2.0400	2.0400	+2.513%	8	20,021	-96.569%
2026-02-18	2.1000	2.1000	1.9600	1.9900	-8.295%	37	20,022	-96.482%
2026-02-17	2.3700	2.4500	2.1000	2.1700	0.000%	8	20,012	-96.774%
2026-02-13	2.1700	2.1700	2.1700	2.1700	-5.240%	2	20,013	-96.774%
2026-02-12	1.9900	2.2900	1.9900	2.2900	+13.366%	124	20,013	-96.943%
2026-02-11	1.9800	2.0200	1.9800	2.0200	-0.980%	12	20,013	-96.535%
2026-02-09	2.2800	2.2800	1.9800	2.0400	-8.108%	16	20,014	-96.569%
2026-02-06	2.3000	2.3000	2.1900	2.2200	-18.978%	83	20,022	-96.847%
2026-02-05	2.7000	2.7400	2.4300	2.7400	+7.451%	119	20,046	-97.445%
2026-02-04	2.4300	2.7600	2.4300	2.5500	0.000%	137	20,157	-97.255%
2026-02-03	2.2200	2.5500	2.2200	2.5500	+14.350%	113	20,227	-97.255%
2026-02-02	2.1700	2.2300	2.0300	2.2300	+7.212%	33	20,301	-96.861%
2026-01-30	2.0800	2.0800	2.0800	2.0800	+1.463%	1	20,292	-96.635%
2026-01-29	2.2000	2.2000	2.0500	2.0500	+6.218%	62	20,292	-96.585%
2026-01-28	1.9300	1.9300	1.9300	1.9300	0.000%	4	20,332	-96.373%
2026-01-27	1.9300	1.9300	1.9300	1.9300	-5.854%	21	20,328	-96.373%
2026-01-23	2.0000	2.0500	1.9800	2.0500	-0.966%	28	20,309	-96.585%
2026-01-22	1.9900	2.0700	1.9900	2.0700	-5.909%	7	20,301	-96.618%
2026-01-21	2.2100	2.2100	2.0600	2.2000	-7.563%	28	20,301	-96.818%
2026-01-20	2.2000	2.3800	2.1700	2.3800	+21.429%	62	20,299	-97.059%
2026-01-16	2.0200	2.0200	1.9600	1.9600	+1.554%	25	20,268	-96.429%
2026-01-15	1.8700	1.9400	1.8600	1.9300	+1.579%	162	20,268	-96.373%
2026-01-13	2.0000	2.0000	1.9000	1.9000	-2.062%	5	20,348	-96.316%
2026-01-12	2.0800	2.0800	1.9400	1.9400	-6.731%	8	20,348	-96.392%
2026-01-09	2.2200	2.2200	2.0700	2.0800	-6.306%	174	20,353	-96.635%
2026-01-08	2.2500	2.2500	2.2200	2.2200	+8.824%	3	20,219	-96.847%
2026-01-07	2.1000	2.1000	2.0000	2.0400	-1.923%	41	20,219	-96.569%
2026-01-06	2.0800	2.0800	2.0800	2.0800	-8.772%	8	20,209	-96.635%
2026-01-05	2.1300	2.2800	2.1200	2.2800	+2.703%	27	20,208	-96.930%
2026-01-02	2.2700	2.2700	2.2200	2.2200	+1.835%	31	20,208	-96.847%
2025-12-31	2.1800	2.1800	2.1800	2.1800	+1.869%	2	20,207	-96.789%
2025-12-30	2.1600	2.1600	2.1400	2.1400	-2.283%	25	20,207	-96.729%
2025-12-29	2.2400	2.2500	2.1900	2.1900	+6.311%	45	20,219	-96.804%
2025-12-26	2.0100	2.0800	2.0100	2.0600	-0.483%	9	20,200	-96.602%
2025-12-24	2.0800	2.0800	2.0600	2.0700	+0.976%	14	20,206	-96.618%
2025-12-23	2.2400	2.2400	2.0500	2.0500	-4.206%	11	20,206	-96.585%
2025-12-22	2.1500	2.1500	2.1400	2.1400	-3.604%	96	20,208	-96.729%
2025-12-19	2.3500	2.3500	2.2000	2.2200	-7.884%	140	20,206	-96.847%
2025-12-18	2.5100	2.5100	2.4100	2.4100	-9.738%	33	20,205	-97.095%
2025-12-17	2.5700	2.7300	2.5700	2.6700	+8.537%	186	20,184	-97.378%
2025-12-16	2.5800	2.6000	2.4600	2.4600	-2.767%	99	20,014	-97.154%
2025-12-15	2.6100	2.6200	2.4300	2.5300	-4.528%	28	19,934	-97.233%
2025-12-12	2.5000	2.7500	2.5000	2.6500	+4.331%	103	19,937	-97.358%
2025-12-11	2.7300	2.7300	2.5400	2.5400	+2.834%	39	19,836	-97.244%
2025-12-10	2.6000	2.6200	2.4700	2.4700	-6.084%	41	19,816	-97.166%
2025-12-08	2.5100	2.6300	2.5100	2.6300	+1.154%	8	19,832	-97.338%
2025-12-05	2.6100	2.6300	2.6000	2.6000	+0.775%	52	19,835	-97.308%
2025-12-04	2.5800	2.5800	2.5800	2.5800	-2.273%	2	19,784	-97.287%
2025-12-03	2.7000	2.7000	2.6400	2.6400	+1.538%	16	19,782	-97.348%
2025-12-02	2.5000	2.6000	2.5000	2.6000	-0.763%	21	19,775	-97.308%
2025-12-01	2.7900	2.7900	2.6200	2.6200	-6.093%	71	19,774	-97.328%
2025-11-28	2.7400	2.8100	2.7400	2.7900	+2.198%	7	19,771	-97.491%
2025-11-26	2.8000	2.8300	2.6500	2.7300	-11.075%	658	19,679	-97.436%
2025-11-25	3.1000	3.3500	2.8800	3.0700	+15.849%	194	19,679	-97.720%
2025-11-24	2.8600	3.1000	2.6500	2.6500	-2.930%	38	19,602	-97.358%
2025-11-21	3.1000	3.5100	2.7100	2.7300	-9.000%	2,288	19,608	-97.436%
2025-11-20	2.1500	3.0000	2.1500	3.0000	+23.967%	237	19,912	-97.667%
2025-11-19	2.5200	2.6500	2.4100	2.4200	-10.370%	78	19,996	-97.107%
2025-11-18	2.7500	2.8600	2.5900	2.7000	+4.247%	204	19,948	-97.407%
2025-11-17	2.5500	2.6000	2.5500	2.5900	+3.187%	149	20,004	-97.297%
2025-11-14	2.5100	2.5100	2.4800	2.5100	-5.283%	3	20,106	-97.211%
2025-11-13	2.6000	2.6800	2.6000	2.6500	+8.607%	346	20,106	-97.358%
2025-11-12	2.5000	2.5000	2.4400	2.4400	-0.408%	194	20,325	-97.131%
2025-11-11	2.4000	2.5500	2.4000	2.4500	+6.061%	197	20,499	-97.143%
2025-11-10	2.4700	2.4800	2.3000	2.3100	-16.906%	251	20,476	-96.970%
2025-11-07	2.9400	3.1000	2.7800	2.7800	+9.449%	71	20,316	-97.482%
2025-11-06	2.5100	2.6200	2.4800	2.5400	+11.894%	82	20,341	-97.244%
2025-11-05	2.3500	2.3500	2.2600	2.2700	-3.404%	739	20,380	-96.916%
2025-11-04	2.1700	2.3500	2.1700	2.3500	+10.329%	523	20,499	-97.021%
2025-10-31	2.1100	2.1300	2.1000	2.1300	-3.182%	11	20,496	-96.714%
2025-10-30	2.0000	2.2700	2.0000	2.2000	+6.796%	69	20,496	-96.818%
2025-10-29	1.9400	2.0700	1.8800	2.0600	-0.962%	52	20,521	-96.602%
2025-10-28	2.1700	2.1700	2.0800	2.0800	-9.170%	23	20,511	-96.635%
2025-10-27	2.1400	2.2900	2.1100	2.2900	-0.435%	55	21,361	-96.943%
2025-10-24	2.4200	2.4200	2.2600	2.3000	-10.506%	6,418	21,361	-96.957%
2025-10-23	2.5700	2.5700	2.5700	2.5700	-4.461%	2	22,194	-97.276%
2025-10-22	2.6600	2.7000	2.5000	2.6900	+1.128%	57	22,193	-97.398%
2025-10-21	2.7400	2.7400	2.6600	2.6600	-0.746%	11	22,218	-97.368%
2025-10-20	2.8000	2.8000	2.5800	2.6800	-8.532%	146	22,219	-97.388%
2025-10-17	2.9900	2.9900	2.9000	2.9300	-6.984%	6	22,272	-97.611%
2025-10-16	3.2000	3.2000	3.1500	3.1500	-1.563%	90	22,266	-97.778%
2025-10-15	3.1500	3.4000	3.1500	3.2000	0.000%	25	22,233	-97.813%
2025-10-14	3.4000	3.4000	3.2000	3.2000	+7.023%	36	22,238	-97.813%
2025-10-13	3.0000	3.0000	2.8900	2.9900	-10.210%	23	22,239	-97.659%
2025-10-10	3.1000	3.3500	3.1000	3.3300	+27.099%	47	22,233	-97.898%
2025-10-09	2.6900	2.6900	2.5600	2.6200	-7.420%	14	22,271	-97.328%
2025-10-07	2.7600	2.8800	2.7000	2.8300	-2.076%	6	22,262	-97.527%
2025-10-06	2.7800	2.9100	2.7800	2.8900	+10.728%	22	22,262	-97.578%
2025-10-02	2.6100	2.6100	2.6100	2.6100	-1.880%	2	22,258	-97.318%
2025-10-01	2.6600	2.6600	2.6600	2.6600	-2.206%	4	22,258	-97.368%
2025-09-30	2.7300	2.7300	2.7100	2.7200	-1.449%	234	22,258	-97.426%
2025-09-29	2.6100	2.7600	2.6100	2.7600	-1.779%	36	22,258	-97.464%
2025-09-26	2.7900	2.8100	2.7900	2.8100	+6.038%	2	22,258	-97.509%
2025-09-25	2.9500	2.9500	2.6500	2.6500	-4.332%	3	22,257	-97.358%
2025-09-24	2.6600	2.7700	2.6600	2.7700	+3.745%	51	22,259	-97.473%
2025-09-23	2.5400	2.6700	2.5400	2.6700	+12.185%	15	22,254	-97.378%
2025-09-22	2.5400	2.5400	2.3000	2.3800	-5.929%	25	22,263	-97.059%
2025-09-19	2.5000	2.5700	2.4800	2.5300	-0.394%	6	22,262	-97.233%
2025-09-18	2.5400	2.5400	2.5100	2.5400	-8.303%	4	22,260	-97.244%
2025-09-17	2.9000	2.9000	2.7700	2.7700	+3.358%	3	22,259	-97.473%
2025-09-16	2.6200	2.6800	2.6200	2.6800	+5.512%	6	22,261	-97.388%
2025-09-15	2.5600	2.5800	2.5300	2.5400	-0.392%	17	22,264	-97.244%
2025-09-12	2.5300	2.5500	2.5300	2.5500	-0.391%	3	22,268	-97.255%
2025-09-11	2.5600	2.5600	2.5600	2.5600	-6.569%	1	22,266	-97.266%
2025-09-10	2.6800	2.7400	2.4800	2.7400	-6.164%	337	22,266	-97.445%
2025-09-09	2.9700	2.9700	2.9200	2.9200	0.000%	38	22,364	-97.603%
2025-09-08	2.9300	2.9400	2.9200	2.9200	-6.709%	8	22,364	-97.603%
2025-09-05	3.0600	3.3300	3.0600	3.1300	+5.743%	19	22,365	-97.764%
2025-09-04	3.0200	3.0200	2.9500	2.9600	-6.032%	10	22,373	-97.635%
2025-09-03	3.1500	3.1500	2.9800	3.1500	-7.080%	45	22,368	-97.778%
2025-09-02	3.3500	3.3900	3.2100	3.3900	+8.307%	12	22,346	-97.935%
2025-08-29	3.1500	3.2000	3.0500	3.1300	+11.388%	68	22,376	-97.764%
2025-08-28	2.8700	2.8700	2.8100	2.8100	-3.103%	101	22,376	-97.509%
2025-08-27	2.9600	2.9600	2.9000	2.9000	-3.333%	60	22,374	-97.586%
2025-08-26	3.1000	3.1000	3.0000	3.0000	-2.913%	26	22,414	-97.667%
2025-08-25	3.1700	3.1700	3.0200	3.0900	-4.923%	55	22,429	-97.735%
2025-08-22	3.4000	3.4000	3.2500	3.2500	-5.523%	6	22,452	-97.846%
2025-08-21	3.5000	3.5000	3.3300	3.4400	-4.972%	6	22,447	-97.965%
2025-08-20	3.6500	3.7000	3.6200	3.6200	+11.385%	604	22,442	-98.066%
2025-08-19	2.9600	3.2500	2.9600	3.2500	+9.797%	17	22,696	-97.846%
2025-08-18	2.9900	3.0100	2.9600	2.9600	-4.823%	93	22,703	-97.635%
2025-08-15	3.0500	3.1100	3.0500	3.1100	+4.714%	2	22,704	-97.749%
2025-08-14	2.9900	2.9900	2.9700	2.9700	-2.623%	64	22,705	-97.643%
2025-08-13	2.9200	3.0500	2.9200	3.0500	+4.452%	3	22,765	-97.705%
2025-08-12	2.9500	2.9500	2.9000	2.9200	-3.311%	27	22,768	-97.603%
2025-08-11	3.0500	3.0500	2.9800	3.0200	-0.330%	3	22,766	-97.682%
2025-08-08	3.0500	3.0800	3.0000	3.0300	-0.329%	114	22,767	-97.690%
2025-08-07	2.9000	3.1000	2.9000	3.0400	-1.299%	52	22,771	-97.697%
2025-08-06	3.1000	3.1000	3.0600	3.0800	-3.750%	3	22,805	-97.727%
2025-08-05	3.0500	3.2000	3.0500	3.2000	+3.226%	9	22,806	-97.813%
2025-08-04	3.1000	3.1000	3.1000	3.1000	+3.333%	7	22,815	-97.742%
2025-07-31	2.8500	3.0700	2.8500	3.0000	0.000%	70	22,814	-97.667%
2025-07-30	2.9900	3.0000	2.9500	3.0000	-0.662%	47	22,858	-97.667%
2025-07-29	2.9500	3.0500	2.9200	3.0200	-0.658%	25	22,853	-97.682%
2025-07-28	3.2000	3.2000	3.0000	3.0400	-6.462%	1,354	22,849	-97.697%
2025-07-25	3.2200	3.2500	3.2200	3.2500	-2.985%	52	23,616	-97.846%
2025-07-24	3.3600	3.3600	3.3500	3.3500	-6.944%	100	23,614	-97.910%
2025-07-23	3.7000	3.7000	3.5500	3.6000	-7.692%	6	23,714	-98.056%
2025-07-22	4.0600	4.0600	3.9000	3.9000	+3.448%	2	23,715	-98.205%
2025-07-21	3.7200	3.7700	3.7100	3.7700	-2.078%	5	23,716	-98.143%
2025-07-18	3.8500	3.8500	3.8500	3.8500	+2.941%	4	23,718	-98.182%
2025-07-17	3.7400	3.7400	3.7400	3.7400	-7.426%	10	23,722	-98.128%
2025-07-16	3.9500	4.0500	3.9400	4.0400	+4.935%	12	23,722	-98.267%
2025-07-15	4.0000	4.0000	3.8000	3.8500	-11.290%	85	23,718	-98.182%
2025-07-14	4.4500	4.5400	4.3400	4.3400	+4.578%	9	23,709	-98.387%
2025-07-11	4.1500	4.1500	4.1500	4.1500	-6.321%	1	23,710	-98.313%
2025-07-10	4.4900	4.4900	4.4300	4.4300	-2.208%	20	23,710	-98.420%
2025-07-09	4.7000	4.7000	4.4800	4.5300	-4.228%	127	23,710	-98.455%
2025-07-08	4.8000	4.8000	4.7300	4.7300	-3.469%	13	23,775	-98.520%
2025-07-07	4.9100	4.9100	4.8500	4.9000	+1.031%	43	23,777	-98.571%
2025-07-03	4.8500	4.8500	4.8500	4.8500	-3.960%	52	23,742	-98.557%
2025-07-02	5.0500	5.0500	5.0500	5.0500	-9.498%	1	23,742	-98.614%
2025-07-01	5.5800	5.5800	5.5800	5.5800	+9.198%	5	23,742	-98.746%
2025-06-30	5.0600	5.2100	5.0600	5.1100	-2.107%	20	23,742	-98.630%
2025-06-27	5.2000	5.2200	5.0600	5.2200	-0.571%	16	23,743	-98.659%
2025-06-26	5.1600	5.2700	5.0500	5.2500	-2.778%	142	23,742	-98.667%
2025-06-25	5.4500	5.4600	5.3500	5.4000	-5.759%	92	23,667	-98.704%
2025-06-24	5.8000	5.8000	5.7300	5.7300	-8.320%	15	23,667	-98.778%
2025-06-23	6.3800	6.3800	6.2500	6.2500	-6.015%	28	23,667	-98.880%
2025-06-20	6.5500	6.6500	6.5500	6.6500	+2.308%	12	23,675	-98.947%
2025-06-18	6.5000	6.6300	6.5000	6.5000	-4.412%	65	23,698	-98.923%
2025-06-17	6.6500	6.8000	6.6500	6.8000	+3.030%	11	23,698	-98.971%
2025-06-16	6.6500	6.6500	6.5400	6.6000	-5.714%	354	23,697	-98.939%
2025-06-13	7.0000	7.0000	7.0000	7.0000	+3.704%	6	23,667	-99.000%
2025-06-12	6.7500	6.8500	6.7500	6.7500	-3.571%	12	23,667	-98.963%
2025-06-11	6.6500	7.0000	6.6500	7.0000	+2.941%	127	23,667	-99.000%
2025-06-10	6.9000	7.0500	6.8000	6.8000	-1.449%	120	23,756	-98.971%
2025-06-09	6.9200	6.9200	6.9000	6.9000	-4.167%	6	23,803	-98.986%
2025-06-06	7.1000	7.2000	7.0400	7.2000	-1.370%	30	23,803	-99.028%
2025-06-05	7.1300	7.3000	6.9500	7.3000	+1.389%	111	23,801	-99.041%
2025-06-04	7.2000	7.3000	7.2000	7.2000	0.000%	18	23,802	-99.028%
2025-06-03	7.5500	7.5500	7.2000	7.2000	-5.882%	17	23,792	-99.028%
2025-06-02	7.7500	7.7500	7.6000	7.6500	-3.774%	38	23,808	-99.085%
2025-05-30	7.7500	8.0000	7.7500	7.9500	+5.298%	412	23,823	-99.119%
2025-05-29	7.2000	7.6000	7.2000	7.5500	-6.095%	195	23,808	-99.073%
2025-05-28	8.0600	8.2000	7.8200	8.0400	-3.016%	80	23,879	-99.129%
2025-05-27	8.4000	8.4000	8.2000	8.2900	-7.889%	57	23,878	-99.156%
2025-05-23	9.2800	9.3000	8.9500	9.0000	+2.857%	38	23,863	-99.222%
2025-05-22	9.0600	9.0600	8.7500	8.7500	-3.740%	3	23,863	-99.200%
2025-05-21	8.5300	9.2000	8.5300	9.0900	+6.316%	13	23,862	-99.230%
2025-05-20	8.7300	8.8000	8.5500	8.5500	+1.786%	5	23,860	-99.181%
2025-05-19	8.3400	8.4500	8.3400	8.4000	+1.572%	9	23,859	-99.167%
2025-05-16	8.4000	8.4000	8.0700	8.2700	-0.481%	26	23,858	-99.154%
2025-05-15	8.4500	8.4500	8.0700	8.3100	+1.095%	185	23,859	-99.158%
2025-05-14	8.3000	8.5800	8.2000	8.2200	-6.591%	111	23,868	-99.148%
2025-05-13	9.3300	9.3300	8.8000	8.8000	-11.111%	113	23,898	-99.205%
2025-05-12	10.4500	10.4500	9.8900	9.9000	-15.457%	24	23,909	-99.293%
2025-05-09	11.4500	11.7100	11.4500	11.7100	+3.263%	10	23,913	-99.402%
2025-05-08	11.4000	11.4000	11.3400	11.3400	-1.818%	3	23,912	-99.383%
2025-05-07	12.5000	12.5000	11.5500	11.5500	-5.714%	9	23,910	-99.394%
2025-05-06	12.7100	12.7100	12.2500	12.2500	+2.510%	6	23,916	-99.429%
2025-05-05	12.0000	12.0000	11.9500	11.9500	-1.321%	2	23,916	-99.414%
2025-05-02	12.2300	12.2700	11.9100	12.1100	-2.965%	36	23,916	-99.422%
2025-05-01	12.2100	12.4900	12.2100	12.4800	-7.350%	12	23,925	-99.439%
2025-04-30	14.1500	14.1500	13.4700	13.4700	+2.824%	11	23,926	-99.480%
2025-04-29	13.4500	13.4500	13.1000	13.1000	-3.535%	7	23,928	-99.466%
2025-04-28	12.8500	13.9200	12.8500	13.5800	+7.352%	38	23,934	-99.485%
2025-04-25	13.6500	13.6500	12.4800	12.6500	-8.664%	152	23,916	-99.447%
2025-04-24	14.8200	14.8200	13.8500	13.8500	-7.728%	16	23,894	-99.495%
2025-04-23	15.1000	15.1300	14.7500	15.0100	-10.388%	110	23,897	-99.534%
2025-04-22	16.9500	17.0400	16.5000	16.7500	-8.868%	132	23,898	-99.582%
2025-04-21	17.6100	18.3800	17.6100	18.3800	+11.733%	27	23,896	-99.619%
2025-04-17	16.2500	16.9300	16.1200	16.4500	0.000%	23	23,883	-99.574%
2025-04-16	15.5000	16.5700	15.5000	16.4500	+19.636%	11	23,883	-99.574%
2025-04-15	13.9000	13.9000	13.4000	13.7500	-4.381%	16	23,882	-99.491%
2025-04-14	14.8100	14.8100	14.3200	14.3800	-2.110%	22	23,889	-99.513%
2025-04-11	15.6400	15.6400	14.6900	14.6900	-4.919%	24	23,878	-99.523%
2025-04-10	14.9000	15.4500	14.4500	15.4500	+10.357%	14	23,886	-99.547%
2025-04-09	18.6500	18.9000	14.0000	14.0000	-27.649%	54	23,887	-99.500%
2025-04-08	16.2600	19.4000	15.6400	19.3500	+3.698%	157	23,908	-99.638%
2025-04-07	22.1400	22.1400	17.0900	18.6600	-1.789%	442	23,914	-99.625%
2025-04-04	17.8000	20.0000	17.8000	19.0000	+16.923%	842	23,995	-99.632%
2025-04-03	15.6000	16.3500	15.4500	16.2500	+19.222%	2,171	23,995	-99.569%
2025-04-02	14.6500	14.6500	13.5700	13.6300	-1.942%	209	23,844	-99.486%
2025-04-01	14.5000	14.7000	13.9000	13.9000	-9.446%	20	24,047	-99.496%
2025-03-31	15.6000	15.9200	15.3500	15.3500	+8.481%	34	24,050	-99.544%
2025-03-28	14.1200	14.3500	14.1200	14.1500	+5.518%	3,206	25,534	-99.505%
2025-03-27	13.7500	13.7500	12.9200	13.4100	+0.374%	67	24,150	-99.478%
2025-03-26	12.1500	13.3600	12.1500	13.3600	+15.671%	3,106	24,107	-99.476%
2025-03-25	12.0000	12.0000	11.5500	11.5500	-0.259%	29	21,307	-99.394%
2025-03-24	11.9000	11.9000	11.5500	11.5800	-9.531%	338	21,306	-99.396%
2025-03-21	12.8000	12.8000	12.8000	12.8000	+3.644%	2	21,328	-99.453%
2025-03-20	12.8000	12.8000	12.3500	12.3500	-3.137%	3	21,328	-99.433%
2025-03-19	13.1500	13.1500	12.7500	12.7500	-4.566%	4	21,329	-99.451%
2025-03-18	13.3000	13.3600	13.3000	13.3600	+5.613%	7	21,329	-99.476%
2025-03-14	12.6500	12.6500	12.6500	12.6500	-8.333%	2	21,329	-99.447%
2025-03-13	13.4500	13.8000	13.4500	13.8000	+0.510%	2	21,329	-99.493%
2025-03-12	14.0000	14.0000	13.6000	13.7300	-8.161%	365	21,329	-99.490%
2025-03-11	15.5000	15.6000	14.7300	14.9500	-4.959%	224	21,392	-99.532%
2025-03-10	14.6000	16.0100	14.6000	15.7300	+8.483%	5	21,518	-99.555%
2025-03-07	14.5000	15.1300	14.4900	14.5000	-2.815%	672	21,517	-99.517%
2025-03-06	13.9500	15.0000	13.9000	14.9200	+11.760%	22	21,298	-99.531%
2025-03-05	13.4500	13.9500	13.2500	13.3500	-3.471%	520	21,279	-99.476%
2025-03-04	15.3000	15.3000	13.4000	13.8300	-5.274%	305	20,935	-99.494%
2025-03-03	12.9500	14.8500	12.9100	14.6000	+20.165%	3,159	20,901	-99.521%
2025-02-28	12.3500	12.8700	12.0500	12.1500	+0.413%	1,072	17,396	-99.424%
2025-02-27	11.0000	12.1000	11.0000	12.1000	+14.692%	17	17,395	-99.421%
2025-02-26	10.6500	10.9000	10.3000	10.5500	-6.802%	250	17,385	-99.336%
2025-02-25	11.5000	11.6800	11.0000	11.3200	+11.527%	20	17,142	-99.382%
2025-02-24	9.7000	10.7500	9.7000	10.1500	-1.456%	45	17,151	-99.310%