Dark

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

EOD

Aug 12, 2026

0.2600-3.704%(-0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2800	0.3000	0.2600	0.2600	-3.704%	28	19,219	0.000%
2026-08-11	0.2700	0.2700	0.2700	0.2700	-3.571%	5	19,233	-3.704%
2026-08-10	0.3000	0.3600	0.2400	0.2800	-9.677%	61	19,230	-7.143%
2026-08-07	0.3100	0.3200	0.3100	0.3100	-16.216%	21	19,223	-16.129%
2026-08-06	0.3000	0.3700	0.3000	0.3700	+19.355%	35	19,209	-29.730%
2026-08-05	0.3600	0.3700	0.3100	0.3100	-13.889%	38	19,200	-16.129%
2026-08-04	0.3500	0.3800	0.3500	0.3600	0.000%	21	19,213	-27.778%
2026-08-03	0.4500	0.4500	0.3600	0.3600	-20.000%	58	19,228	-27.778%
2026-07-31	0.5000	0.5000	0.4500	0.4500	-6.250%	358	19,217	-42.222%
2026-07-30	0.5300	0.5300	0.4700	0.4800	-15.789%	89	19,571	-45.833%
2026-07-29	0.5400	0.5700	0.5400	0.5700	+16.327%	15	19,641	-54.386%
2026-07-28	0.5300	0.5300	0.4600	0.4900	-3.922%	127	19,640	-46.939%
2026-07-27	0.5200	0.5400	0.5000	0.5100	+15.909%	22	19,576	-49.020%
2026-07-24	0.4200	0.4800	0.4000	0.4400	+25.714%	46	19,587	-40.909%
2026-07-22	0.3400	0.3600	0.3400	0.3500	-12.500%	70	19,608	-25.714%
2026-07-21	0.3800	0.4000	0.3800	0.4000	0.000%	6	19,661	-35.000%
2026-07-17	0.4500	0.4900	0.4000	0.4000	+5.263%	98	19,662	-35.000%
2026-07-16	0.3800	0.3800	0.3800	0.3800	+2.703%	5	19,659	-31.579%
2026-07-15	0.3700	0.3700	0.3700	0.3700	0.000%	5	19,664	-29.730%
2026-07-14	0.3900	0.3900	0.3700	0.3700	-2.632%	8	19,669	-29.730%
2026-07-10	0.3700	0.3800	0.3700	0.3800	+2.703%	4	19,670	-31.579%
2026-07-09	0.3800	0.3800	0.3700	0.3700	-2.632%	21	19,668	-29.730%
2026-07-08	0.4000	0.4000	0.3800	0.3800	-13.636%	31	19,673	-31.579%
2026-07-07	0.4300	0.4600	0.4300	0.4400	+7.317%	48	19,674	-40.909%
2026-07-06	0.4100	0.4100	0.4100	0.4100	-4.651%	20	19,716	-36.585%
2026-07-02	0.4500	0.4800	0.4300	0.4300	+2.381%	52	19,734	-39.535%
2026-06-29	0.4200	0.4200	0.4200	0.4200	-2.326%	3	19,734	-38.095%
2026-06-26	0.4400	0.4400	0.4300	0.4300	-6.522%	4	19,734	-39.535%
2026-06-25	0.5100	0.5100	0.4400	0.4600	+12.195%	5	19,736	-43.478%
2026-06-23	0.4100	0.4100	0.4100	0.4100	+5.128%	1	19,734	-36.585%
2026-06-22	0.3900	0.3900	0.3900	0.3900	-7.143%	11	19,735	-33.333%
2026-06-18	0.4200	0.4200	0.4200	0.4200	-6.667%	10	19,749	-38.095%
2026-06-17	0.4100	0.4500	0.4000	0.4500	+4.651%	7	19,749	-42.222%
2026-06-15	0.4300	0.4300	0.4300	0.4300	-27.119%	10	19,749	-39.535%
2026-06-11	0.5800	0.6000	0.5800	0.5900	-9.231%	44	19,749	-55.932%
2026-06-10	0.6700	0.6700	0.6500	0.6500	+4.839%	10	19,750	-60.000%
2026-06-09	0.5500	0.6200	0.5500	0.6200	+21.569%	7	19,745	-58.065%
2026-06-08	0.5300	0.5300	0.5100	0.5100	-12.069%	52	19,749	-49.020%
2026-06-05	0.5000	0.5800	0.5000	0.5800	+5.455%	19	19,750	-55.172%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+10.000%	3	19,758	-52.727%
2026-06-02	0.5000	0.5000	0.5000	0.5000	0.000%	2	19,758	-48.000%
2026-06-01	0.5600	0.5600	0.5000	0.5000	-7.407%	2	19,758	-48.000%
2026-05-29	0.5500	0.5600	0.5400	0.5400	0.000%	8	19,759	-51.852%
2026-05-28	0.5300	0.5400	0.5300	0.5400	-1.818%	6	19,758	-51.852%
2026-05-27	0.5900	0.5900	0.5500	0.5500	+1.852%	20	19,764	-52.727%
2026-05-26	0.5700	0.5700	0.5400	0.5400	-5.263%	16	19,760	-51.852%
2026-05-22	0.5300	0.5700	0.5300	0.5700	+7.547%	15	19,773	-54.386%
2026-05-21	0.6000	0.6100	0.5300	0.5300	-13.115%	281	19,768	-50.943%
2026-05-20	0.6000	0.6100	0.5300	0.6100	-4.688%	19	19,768	-57.377%
2026-05-19	0.6500	0.6500	0.6400	0.6400	-9.859%	48	19,743	-59.375%
2026-05-18	0.7100	0.7100	0.7100	0.7100	-2.740%	3	19,743	-63.380%
2026-05-15	0.7500	0.7500	0.7300	0.7300	+7.353%	21	19,743	-64.384%
2026-05-14	0.6600	0.6800	0.6600	0.6800	-5.556%	21	19,744	-61.765%
2026-05-13	0.7200	0.7200	0.7200	0.7200	-4.000%	1	19,746	-63.889%
2026-05-12	0.7600	0.7600	0.7500	0.7500	-1.316%	12	19,746	-65.333%
2026-05-11	0.7600	0.7600	0.7300	0.7600	-5.000%	7	19,746	-65.789%
2026-05-07	0.8000	0.8000	0.8000	0.8000	-3.614%	1	19,742	-67.500%
2026-05-06	0.8300	0.8300	0.8300	0.8300	-6.742%	5	19,742	-68.675%
2026-05-05	0.9700	0.9700	0.8500	0.8900	-4.301%	177	19,742	-70.787%
2026-05-04	0.9800	1.0500	0.9300	0.9300	-5.102%	14	19,852	-72.043%
2026-05-01	1.0000	1.0400	0.9800	0.9800	-2.970%	704	19,406	-73.469%
2026-04-30	1.0200	1.0400	1.0100	1.0100	+6.316%	20	19,406	-74.257%
2026-04-29	0.9200	0.9500	0.9000	0.9500	-18.803%	260	19,402	-72.632%
2026-04-28	1.1700	1.1700	1.1700	1.1700	+24.468%	1	19,653	-77.778%
2026-04-27	0.9500	0.9500	0.9400	0.9400	-1.053%	4	19,654	-72.340%
2026-04-24	0.9700	0.9700	0.9500	0.9500	-6.863%	7	19,653	-72.632%
2026-04-23	1.0200	1.0200	1.0200	1.0200	+8.511%	10	19,657	-74.510%
2026-04-22	0.9400	0.9400	0.9300	0.9400	+1.075%	34	19,647	-72.340%
2026-04-21	0.9700	0.9700	0.9300	0.9300	-5.102%	24	19,638	-72.043%
2026-04-20	0.9500	0.9800	0.9300	0.9800	+2.083%	104	19,638	-73.469%
2026-04-17	0.9500	0.9800	0.8800	0.9600	-6.796%	91	19,601	-72.917%
2026-04-16	1.0200	1.0300	1.0200	1.0300	+6.186%	30	19,594	-74.757%
2026-04-15	0.9600	0.9700	0.9600	0.9700	-7.619%	206	19,567	-73.196%
2026-04-14	1.0900	1.0900	1.0200	1.0500	-11.765%	36	19,573	-75.238%
2026-04-13	1.3800	1.3800	1.1900	1.1900	-0.833%	35	19,587	-78.151%
2026-04-10	1.1800	1.2000	1.1800	1.2000	-0.826%	10	19,591	-78.333%
2026-04-09	1.2300	1.2300	1.2100	1.2100	-9.023%	8	19,582	-78.512%
2026-04-08	1.3500	1.3500	1.3100	1.3300	-15.287%	24	19,584	-80.451%
2026-04-07	1.6300	1.6700	1.5700	1.5700	-1.875%	204	19,593	-83.439%
2026-04-06	1.6300	1.6300	1.6000	1.6000	-3.030%	201	19,593	-83.750%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-3.509%	1	19,594	-84.242%
2026-04-01	1.5500	1.7100	1.5500	1.7100	-3.933%	18	19,594	-84.795%
2026-03-31	2.0000	2.0000	1.7800	1.7800	-19.457%	216	19,593	-85.393%
2026-03-30	2.1900	2.2800	2.1800	2.2100	-3.070%	23	19,516	-88.235%
2026-03-27	2.1600	2.3400	2.1500	2.2800	+12.871%	131	19,518	-88.596%
2026-03-26	2.0000	2.0200	1.9800	2.0200	+20.238%	17	19,465	-87.129%
2026-03-25	1.6300	1.6800	1.6000	1.6800	-5.618%	13	19,455	-84.524%
2026-03-24	1.7800	1.7800	1.7800	1.7800	0.000%	1	19,466	-85.393%
2026-03-23	1.8400	1.8400	1.7700	1.7800	-17.593%	120	19,466	-85.393%
2026-03-20	1.9400	2.1600	1.9300	2.1600	+8.543%	19	19,550	-87.963%
2026-03-19	2.0200	2.0200	1.9900	1.9900	+12.429%	11	19,546	-86.935%
2026-03-18	1.7700	1.7700	1.7700	1.7700	-4.324%	10	19,546	-85.311%
2026-03-17	1.8200	1.8500	1.8200	1.8500	-1.596%	43	19,546	-85.946%
2026-03-16	1.9700	1.9700	1.8800	1.8800	-12.963%	26	19,557	-86.170%
2026-03-13	2.0800	2.2100	2.0800	2.1600	+1.887%	31	19,578	-87.963%
2026-03-12	2.1000	2.1200	2.1000	2.1200	+13.978%	2	19,579	-87.736%
2026-03-11	1.8400	1.8700	1.8400	1.8600	+2.762%	142	19,580	-86.022%
2026-03-10	1.9100	1.9100	1.8100	1.8100	-14.218%	32	19,645	-85.635%
2026-03-09	2.5300	2.5300	2.1100	2.1100	-18.846%	51	19,638	-87.678%
2026-03-06	2.2000	2.6000	2.1300	2.6000	+19.266%	28	19,664	-90.000%
2026-03-05	2.0000	2.1800	1.9500	2.1800	+9.000%	138	19,662	-88.073%
2026-03-04	1.9400	2.0000	1.9000	2.0000	-3.846%	46	19,540	-87.000%
2026-03-03	2.2500	2.2600	2.0800	2.0800	+4.000%	92	19,530	-87.500%
2026-03-02	2.2000	2.2000	2.0000	2.0000	-10.314%	502	19,505	-87.000%
2026-02-27	2.1000	2.2300	2.0000	2.2300	+14.948%	430	20,003	-88.341%
2026-02-26	1.7200	2.0000	1.6800	1.9400	+15.476%	59	19,987	-86.598%
2026-02-25	1.8400	1.8400	1.6800	1.6800	-11.579%	35	19,955	-84.524%
2026-02-24	1.9700	1.9700	1.9000	1.9000	-5.473%	6	19,955	-86.316%
2026-02-23	2.0000	2.0400	2.0000	2.0100	-4.286%	110	19,958	-87.065%
2026-02-20	2.1000	2.1000	2.1000	2.1000	+2.941%	6	20,019	-87.619%
2026-02-19	2.0700	2.0700	2.0400	2.0400	+2.513%	8	20,021	-87.255%
2026-02-18	2.1000	2.1000	1.9600	1.9900	-8.295%	37	20,022	-86.935%
2026-02-17	2.3700	2.4500	2.1000	2.1700	0.000%	8	20,012	-88.018%
2026-02-13	2.1700	2.1700	2.1700	2.1700	-5.240%	2	20,013	-88.018%
2026-02-12	1.9900	2.2900	1.9900	2.2900	+13.366%	124	20,013	-88.646%
2026-02-11	1.9800	2.0200	1.9800	2.0200	-0.980%	12	20,013	-87.129%
2026-02-09	2.2800	2.2800	1.9800	2.0400	-8.108%	16	20,014	-87.255%
2026-02-06	2.3000	2.3000	2.1900	2.2200	-18.978%	83	20,022	-88.288%
2026-02-05	2.7000	2.7400	2.4300	2.7400	+7.451%	119	20,046	-90.511%
2026-02-04	2.4300	2.7600	2.4300	2.5500	0.000%	137	20,157	-89.804%
2026-02-03	2.2200	2.5500	2.2200	2.5500	+14.350%	113	20,227	-89.804%
2026-02-02	2.1700	2.2300	2.0300	2.2300	+7.212%	33	20,301	-88.341%
2026-01-30	2.0800	2.0800	2.0800	2.0800	+1.463%	1	20,292	-87.500%
2026-01-29	2.2000	2.2000	2.0500	2.0500	+6.218%	62	20,292	-87.317%
2026-01-28	1.9300	1.9300	1.9300	1.9300	0.000%	4	20,332	-86.528%
2026-01-27	1.9300	1.9300	1.9300	1.9300	-5.854%	21	20,328	-86.528%
2026-01-23	2.0000	2.0500	1.9800	2.0500	-0.966%	28	20,309	-87.317%
2026-01-22	1.9900	2.0700	1.9900	2.0700	-5.909%	7	20,301	-87.440%
2026-01-21	2.2100	2.2100	2.0600	2.2000	-7.563%	28	20,301	-88.182%
2026-01-20	2.2000	2.3800	2.1700	2.3800	+21.429%	62	20,299	-89.076%
2026-01-16	2.0200	2.0200	1.9600	1.9600	+1.554%	25	20,268	-86.735%
2026-01-15	1.8700	1.9400	1.8600	1.9300	+1.579%	162	20,268	-86.528%
2026-01-13	2.0000	2.0000	1.9000	1.9000	-2.062%	5	20,348	-86.316%
2026-01-12	2.0800	2.0800	1.9400	1.9400	-6.731%	8	20,348	-86.598%
2026-01-09	2.2200	2.2200	2.0700	2.0800	-6.306%	174	20,353	-87.500%
2026-01-08	2.2500	2.2500	2.2200	2.2200	+8.824%	3	20,219	-88.288%
2026-01-07	2.1000	2.1000	2.0000	2.0400	-1.923%	41	20,219	-87.255%
2026-01-06	2.0800	2.0800	2.0800	2.0800	-8.772%	8	20,209	-87.500%
2026-01-05	2.1300	2.2800	2.1200	2.2800	+2.703%	27	20,208	-88.596%
2026-01-02	2.2700	2.2700	2.2200	2.2200	+1.835%	31	20,208	-88.288%
2025-12-31	2.1800	2.1800	2.1800	2.1800	+1.869%	2	20,207	-88.073%
2025-12-30	2.1600	2.1600	2.1400	2.1400	-2.283%	25	20,207	-87.850%
2025-12-29	2.2400	2.2500	2.1900	2.1900	+6.311%	45	20,219	-88.128%
2025-12-26	2.0100	2.0800	2.0100	2.0600	-0.483%	9	20,200	-87.379%
2025-12-24	2.0800	2.0800	2.0600	2.0700	+0.976%	14	20,206	-87.440%
2025-12-23	2.2400	2.2400	2.0500	2.0500	-4.206%	11	20,206	-87.317%
2025-12-22	2.1500	2.1500	2.1400	2.1400	-3.604%	96	20,208	-87.850%
2025-12-19	2.3500	2.3500	2.2000	2.2200	-7.884%	140	20,206	-88.288%
2025-12-18	2.5100	2.5100	2.4100	2.4100	-9.738%	33	20,205	-89.212%
2025-12-17	2.5700	2.7300	2.5700	2.6700	+8.537%	186	20,184	-90.262%
2025-12-16	2.5800	2.6000	2.4600	2.4600	-2.767%	99	20,014	-89.431%
2025-12-15	2.6100	2.6200	2.4300	2.5300	-4.528%	28	19,934	-89.723%
2025-12-12	2.5000	2.7500	2.5000	2.6500	+4.331%	103	19,937	-90.189%
2025-12-11	2.7300	2.7300	2.5400	2.5400	+2.834%	39	19,836	-89.764%
2025-12-10	2.6000	2.6200	2.4700	2.4700	-6.084%	41	19,816	-89.474%
2025-12-08	2.5100	2.6300	2.5100	2.6300	+1.154%	8	19,832	-90.114%
2025-12-05	2.6100	2.6300	2.6000	2.6000	+0.775%	52	19,835	-90.000%
2025-12-04	2.5800	2.5800	2.5800	2.5800	-2.273%	2	19,784	-89.922%
2025-12-03	2.7000	2.7000	2.6400	2.6400	+1.538%	16	19,782	-90.152%
2025-12-02	2.5000	2.6000	2.5000	2.6000	-0.763%	21	19,775	-90.000%
2025-12-01	2.7900	2.7900	2.6200	2.6200	-6.093%	71	19,774	-90.076%
2025-11-28	2.7400	2.8100	2.7400	2.7900	+2.198%	7	19,771	-90.681%
2025-11-26	2.8000	2.8300	2.6500	2.7300	-11.075%	658	19,679	-90.476%
2025-11-25	3.1000	3.3500	2.8800	3.0700	+15.849%	194	19,679	-91.531%
2025-11-24	2.8600	3.1000	2.6500	2.6500	-2.930%	38	19,602	-90.189%
2025-11-21	3.1000	3.5100	2.7100	2.7300	-9.000%	2,288	19,608	-90.476%
2025-11-20	2.1500	3.0000	2.1500	3.0000	+23.967%	237	19,912	-91.333%
2025-11-19	2.5200	2.6500	2.4100	2.4200	-10.370%	78	19,996	-89.256%
2025-11-18	2.7500	2.8600	2.5900	2.7000	+4.247%	204	19,948	-90.370%
2025-11-17	2.5500	2.6000	2.5500	2.5900	+3.187%	149	20,004	-89.961%
2025-11-14	2.5100	2.5100	2.4800	2.5100	-5.283%	3	20,106	-89.641%
2025-11-13	2.6000	2.6800	2.6000	2.6500	+8.607%	346	20,106	-90.189%
2025-11-12	2.5000	2.5000	2.4400	2.4400	-0.408%	194	20,325	-89.344%
2025-11-11	2.4000	2.5500	2.4000	2.4500	+6.061%	197	20,499	-89.388%
2025-11-10	2.4700	2.4800	2.3000	2.3100	-16.906%	251	20,476	-88.745%
2025-11-07	2.9400	3.1000	2.7800	2.7800	+9.449%	71	20,316	-90.647%
2025-11-06	2.5100	2.6200	2.4800	2.5400	+11.894%	82	20,341	-89.764%
2025-11-05	2.3500	2.3500	2.2600	2.2700	-3.404%	739	20,380	-88.546%
2025-11-04	2.1700	2.3500	2.1700	2.3500	+10.329%	523	20,499	-88.936%
2025-10-31	2.1100	2.1300	2.1000	2.1300	-3.182%	11	20,496	-87.793%
2025-10-30	2.0000	2.2700	2.0000	2.2000	+6.796%	69	20,496	-88.182%
2025-10-29	1.9400	2.0700	1.8800	2.0600	-0.962%	52	20,521	-87.379%
2025-10-28	2.1700	2.1700	2.0800	2.0800	-9.170%	23	20,511	-87.500%
2025-10-27	2.1400	2.2900	2.1100	2.2900	-0.435%	55	21,361	-88.646%
2025-10-24	2.4200	2.4200	2.2600	2.3000	-10.506%	6,418	21,361	-88.696%
2025-10-23	2.5700	2.5700	2.5700	2.5700	-4.461%	2	22,194	-89.883%
2025-10-22	2.6600	2.7000	2.5000	2.6900	+1.128%	57	22,193	-90.335%
2025-10-21	2.7400	2.7400	2.6600	2.6600	-0.746%	11	22,218	-90.226%
2025-10-20	2.8000	2.8000	2.5800	2.6800	-8.532%	146	22,219	-90.299%
2025-10-17	2.9900	2.9900	2.9000	2.9300	-6.984%	6	22,272	-91.126%
2025-10-16	3.2000	3.2000	3.1500	3.1500	-1.563%	90	22,266	-91.746%
2025-10-15	3.1500	3.4000	3.1500	3.2000	0.000%	25	22,233	-91.875%
2025-10-14	3.4000	3.4000	3.2000	3.2000	+7.023%	36	22,238	-91.875%
2025-10-13	3.0000	3.0000	2.8900	2.9900	-10.210%	23	22,239	-91.304%
2025-10-10	3.1000	3.3500	3.1000	3.3300	+27.099%	47	22,233	-92.192%
2025-10-09	2.6900	2.6900	2.5600	2.6200	-7.420%	14	22,271	-90.076%
2025-10-07	2.7600	2.8800	2.7000	2.8300	-2.076%	6	22,262	-90.813%
2025-10-06	2.7800	2.9100	2.7800	2.8900	+10.728%	22	22,262	-91.003%
2025-10-02	2.6100	2.6100	2.6100	2.6100	-1.880%	2	22,258	-90.038%
2025-10-01	2.6600	2.6600	2.6600	2.6600	-2.206%	4	22,258	-90.226%
2025-09-30	2.7300	2.7300	2.7100	2.7200	-1.449%	234	22,258	-90.441%
2025-09-29	2.6100	2.7600	2.6100	2.7600	-1.779%	36	22,258	-90.580%
2025-09-26	2.7900	2.8100	2.7900	2.8100	+6.038%	2	22,258	-90.747%
2025-09-25	2.9500	2.9500	2.6500	2.6500	-4.332%	3	22,257	-90.189%
2025-09-24	2.6600	2.7700	2.6600	2.7700	+3.745%	51	22,259	-90.614%
2025-09-23	2.5400	2.6700	2.5400	2.6700	+12.185%	15	22,254	-90.262%
2025-09-22	2.5400	2.5400	2.3000	2.3800	-5.929%	25	22,263	-89.076%
2025-09-19	2.5000	2.5700	2.4800	2.5300	-0.394%	6	22,262	-89.723%
2025-09-18	2.5400	2.5400	2.5100	2.5400	-8.303%	4	22,260	-89.764%
2025-09-17	2.9000	2.9000	2.7700	2.7700	+3.358%	3	22,259	-90.614%
2025-09-16	2.6200	2.6800	2.6200	2.6800	+5.512%	6	22,261	-90.299%
2025-09-15	2.5600	2.5800	2.5300	2.5400	-0.392%	17	22,264	-89.764%
2025-09-12	2.5300	2.5500	2.5300	2.5500	-0.391%	3	22,268	-89.804%
2025-09-11	2.5600	2.5600	2.5600	2.5600	-6.569%	1	22,266	-89.844%
2025-09-10	2.6800	2.7400	2.4800	2.7400	-6.164%	337	22,266	-90.511%
2025-09-09	2.9700	2.9700	2.9200	2.9200	0.000%	38	22,364	-91.096%
2025-09-08	2.9300	2.9400	2.9200	2.9200	-6.709%	8	22,364	-91.096%
2025-09-05	3.0600	3.3300	3.0600	3.1300	+5.743%	19	22,365	-91.693%
2025-09-04	3.0200	3.0200	2.9500	2.9600	-6.032%	10	22,373	-91.216%
2025-09-03	3.1500	3.1500	2.9800	3.1500	-7.080%	45	22,368	-91.746%
2025-09-02	3.3500	3.3900	3.2100	3.3900	+8.307%	12	22,346	-92.330%
2025-08-29	3.1500	3.2000	3.0500	3.1300	+11.388%	68	22,376	-91.693%
2025-08-28	2.8700	2.8700	2.8100	2.8100	-3.103%	101	22,376	-90.747%
2025-08-27	2.9600	2.9600	2.9000	2.9000	-3.333%	60	22,374	-91.034%
2025-08-26	3.1000	3.1000	3.0000	3.0000	-2.913%	26	22,414	-91.333%
2025-08-25	3.1700	3.1700	3.0200	3.0900	-4.923%	55	22,429	-91.586%
2025-08-22	3.4000	3.4000	3.2500	3.2500	-5.523%	6	22,452	-92.000%
2025-08-21	3.5000	3.5000	3.3300	3.4400	-4.972%	6	22,447	-92.442%
2025-08-20	3.6500	3.7000	3.6200	3.6200	+11.385%	604	22,442	-92.818%
2025-08-19	2.9600	3.2500	2.9600	3.2500	+9.797%	17	22,696	-92.000%
2025-08-18	2.9900	3.0100	2.9600	2.9600	-4.823%	93	22,703	-91.216%
2025-08-15	3.0500	3.1100	3.0500	3.1100	+4.714%	2	22,704	-91.640%
2025-08-14	2.9900	2.9900	2.9700	2.9700	-2.623%	64	22,705	-91.246%
2025-08-13	2.9200	3.0500	2.9200	3.0500	+4.452%	3	22,765	-91.475%
2025-08-12	2.9500	2.9500	2.9000	2.9200	-3.311%	27	22,768	-91.096%
2025-08-11	3.0500	3.0500	2.9800	3.0200	-0.330%	3	22,766	-91.391%
2025-08-08	3.0500	3.0800	3.0000	3.0300	-0.329%	114	22,767	-91.419%
2025-08-07	2.9000	3.1000	2.9000	3.0400	-1.299%	52	22,771	-91.447%
2025-08-06	3.1000	3.1000	3.0600	3.0800	-3.750%	3	22,805	-91.558%
2025-08-05	3.0500	3.2000	3.0500	3.2000	+3.226%	9	22,806	-91.875%
2025-08-04	3.1000	3.1000	3.1000	3.1000	+3.333%	7	22,815	-91.613%
2025-07-31	2.8500	3.0700	2.8500	3.0000	0.000%	70	22,814	-91.333%
2025-07-30	2.9900	3.0000	2.9500	3.0000	-0.662%	47	22,858	-91.333%
2025-07-29	2.9500	3.0500	2.9200	3.0200	-0.658%	25	22,853	-91.391%
2025-07-28	3.2000	3.2000	3.0000	3.0400	-6.462%	1,354	22,849	-91.447%
2025-07-25	3.2200	3.2500	3.2200	3.2500	-2.985%	52	23,616	-92.000%
2025-07-24	3.3600	3.3600	3.3500	3.3500	-6.944%	100	23,614	-92.239%
2025-07-23	3.7000	3.7000	3.5500	3.6000	-7.692%	6	23,714	-92.778%
2025-07-22	4.0600	4.0600	3.9000	3.9000	+3.448%	2	23,715	-93.333%
2025-07-21	3.7200	3.7700	3.7100	3.7700	-2.078%	5	23,716	-93.103%
2025-07-18	3.8500	3.8500	3.8500	3.8500	+2.941%	4	23,718	-93.247%
2025-07-17	3.7400	3.7400	3.7400	3.7400	-7.426%	10	23,722	-93.048%
2025-07-16	3.9500	4.0500	3.9400	4.0400	+4.935%	12	23,722	-93.564%
2025-07-15	4.0000	4.0000	3.8000	3.8500	-11.290%	85	23,718	-93.247%
2025-07-14	4.4500	4.5400	4.3400	4.3400	+4.578%	9	23,709	-94.009%
2025-07-11	4.1500	4.1500	4.1500	4.1500	-6.321%	1	23,710	-93.735%
2025-07-10	4.4900	4.4900	4.4300	4.4300	-2.208%	20	23,710	-94.131%
2025-07-09	4.7000	4.7000	4.4800	4.5300	-4.228%	127	23,710	-94.260%
2025-07-08	4.8000	4.8000	4.7300	4.7300	-3.469%	13	23,775	-94.503%
2025-07-07	4.9100	4.9100	4.8500	4.9000	+1.031%	43	23,777	-94.694%
2025-07-03	4.8500	4.8500	4.8500	4.8500	-3.960%	52	23,742	-94.639%
2025-07-02	5.0500	5.0500	5.0500	5.0500	-9.498%	1	23,742	-94.851%
2025-07-01	5.5800	5.5800	5.5800	5.5800	+9.198%	5	23,742	-95.341%
2025-06-30	5.0600	5.2100	5.0600	5.1100	-2.107%	20	23,742	-94.912%
2025-06-27	5.2000	5.2200	5.0600	5.2200	-0.571%	16	23,743	-95.019%
2025-06-26	5.1600	5.2700	5.0500	5.2500	-2.778%	142	23,742	-95.048%
2025-06-25	5.4500	5.4600	5.3500	5.4000	-5.759%	92	23,667	-95.185%
2025-06-24	5.8000	5.8000	5.7300	5.7300	-8.320%	15	23,667	-95.462%
2025-06-23	6.3800	6.3800	6.2500	6.2500	-6.015%	28	23,667	-95.840%
2025-06-20	6.5500	6.6500	6.5500	6.6500	+2.308%	12	23,675	-96.090%
2025-06-18	6.5000	6.6300	6.5000	6.5000	-4.412%	65	23,698	-96.000%
2025-06-17	6.6500	6.8000	6.6500	6.8000	+3.030%	11	23,698	-96.176%
2025-06-16	6.6500	6.6500	6.5400	6.6000	-5.714%	354	23,697	-96.061%
2025-06-13	7.0000	7.0000	7.0000	7.0000	+3.704%	6	23,667	-96.286%
2025-06-12	6.7500	6.8500	6.7500	6.7500	-3.571%	12	23,667	-96.148%
2025-06-11	6.6500	7.0000	6.6500	7.0000	+2.941%	127	23,667	-96.286%
2025-06-10	6.9000	7.0500	6.8000	6.8000	-1.449%	120	23,756	-96.176%
2025-06-09	6.9200	6.9200	6.9000	6.9000	-4.167%	6	23,803	-96.232%
2025-06-06	7.1000	7.2000	7.0400	7.2000	-1.370%	30	23,803	-96.389%
2025-06-05	7.1300	7.3000	6.9500	7.3000	+1.389%	111	23,801	-96.438%
2025-06-04	7.2000	7.3000	7.2000	7.2000	0.000%	18	23,802	-96.389%
2025-06-03	7.5500	7.5500	7.2000	7.2000	-5.882%	17	23,792	-96.389%
2025-06-02	7.7500	7.7500	7.6000	7.6500	-3.774%	38	23,808	-96.601%
2025-05-30	7.7500	8.0000	7.7500	7.9500	+5.298%	412	23,823	-96.730%
2025-05-29	7.2000	7.6000	7.2000	7.5500	-6.095%	195	23,808	-96.556%
2025-05-28	8.0600	8.2000	7.8200	8.0400	-3.016%	80	23,879	-96.766%
2025-05-27	8.4000	8.4000	8.2000	8.2900	-7.889%	57	23,878	-96.864%
2025-05-23	9.2800	9.3000	8.9500	9.0000	+2.857%	38	23,863	-97.111%
2025-05-22	9.0600	9.0600	8.7500	8.7500	-3.740%	3	23,863	-97.029%
2025-05-21	8.5300	9.2000	8.5300	9.0900	+6.316%	13	23,862	-97.140%
2025-05-20	8.7300	8.8000	8.5500	8.5500	+1.786%	5	23,860	-96.959%
2025-05-19	8.3400	8.4500	8.3400	8.4000	+1.572%	9	23,859	-96.905%
2025-05-16	8.4000	8.4000	8.0700	8.2700	-0.481%	26	23,858	-96.856%
2025-05-15	8.4500	8.4500	8.0700	8.3100	+1.095%	185	23,859	-96.871%
2025-05-14	8.3000	8.5800	8.2000	8.2200	-6.591%	111	23,868	-96.837%
2025-05-13	9.3300	9.3300	8.8000	8.8000	-11.111%	113	23,898	-97.045%
2025-05-12	10.4500	10.4500	9.8900	9.9000	-15.457%	24	23,909	-97.374%
2025-05-09	11.4500	11.7100	11.4500	11.7100	+3.263%	10	23,913	-97.780%
2025-05-08	11.4000	11.4000	11.3400	11.3400	-1.818%	3	23,912	-97.707%
2025-05-07	12.5000	12.5000	11.5500	11.5500	-5.714%	9	23,910	-97.749%
2025-05-06	12.7100	12.7100	12.2500	12.2500	+2.510%	6	23,916	-97.878%
2025-05-05	12.0000	12.0000	11.9500	11.9500	-1.321%	2	23,916	-97.824%
2025-05-02	12.2300	12.2700	11.9100	12.1100	-2.965%	36	23,916	-97.853%
2025-05-01	12.2100	12.4900	12.2100	12.4800	-7.350%	12	23,925	-97.917%
2025-04-30	14.1500	14.1500	13.4700	13.4700	+2.824%	11	23,926	-98.070%
2025-04-29	13.4500	13.4500	13.1000	13.1000	-3.535%	7	23,928	-98.015%
2025-04-28	12.8500	13.9200	12.8500	13.5800	+7.352%	38	23,934	-98.085%
2025-04-25	13.6500	13.6500	12.4800	12.6500	-8.664%	152	23,916	-97.945%
2025-04-24	14.8200	14.8200	13.8500	13.8500	-7.728%	16	23,894	-98.123%
2025-04-23	15.1000	15.1300	14.7500	15.0100	-10.388%	110	23,897	-98.268%
2025-04-22	16.9500	17.0400	16.5000	16.7500	-8.868%	132	23,898	-98.448%
2025-04-21	17.6100	18.3800	17.6100	18.3800	+11.733%	27	23,896	-98.585%
2025-04-17	16.2500	16.9300	16.1200	16.4500	0.000%	23	23,883	-98.419%
2025-04-16	15.5000	16.5700	15.5000	16.4500	+19.636%	11	23,883	-98.419%
2025-04-15	13.9000	13.9000	13.4000	13.7500	-4.381%	16	23,882	-98.109%
2025-04-14	14.8100	14.8100	14.3200	14.3800	-2.110%	22	23,889	-98.192%
2025-04-11	15.6400	15.6400	14.6900	14.6900	-4.919%	24	23,878	-98.230%
2025-04-10	14.9000	15.4500	14.4500	15.4500	+10.357%	14	23,886	-98.317%
2025-04-09	18.6500	18.9000	14.0000	14.0000	-27.649%	54	23,887	-98.143%
2025-04-08	16.2600	19.4000	15.6400	19.3500	+3.698%	157	23,908	-98.656%
2025-04-07	22.1400	22.1400	17.0900	18.6600	-1.789%	442	23,914	-98.607%
2025-04-04	17.8000	20.0000	17.8000	19.0000	+16.923%	842	23,995	-98.632%
2025-04-03	15.6000	16.3500	15.4500	16.2500	+19.222%	2,171	23,995	-98.400%
2025-04-02	14.6500	14.6500	13.5700	13.6300	-1.942%	209	23,844	-98.092%
2025-04-01	14.5000	14.7000	13.9000	13.9000	-9.446%	20	24,047	-98.129%
2025-03-31	15.6000	15.9200	15.3500	15.3500	+8.481%	34	24,050	-98.306%
2025-03-28	14.1200	14.3500	14.1200	14.1500	+5.518%	3,206	25,534	-98.163%
2025-03-27	13.7500	13.7500	12.9200	13.4100	+0.374%	67	24,150	-98.061%
2025-03-26	12.1500	13.3600	12.1500	13.3600	+15.671%	3,106	24,107	-98.054%
2025-03-25	12.0000	12.0000	11.5500	11.5500	-0.259%	29	21,307	-97.749%
2025-03-24	11.9000	11.9000	11.5500	11.5800	-9.531%	338	21,306	-97.755%
2025-03-21	12.8000	12.8000	12.8000	12.8000	+3.644%	2	21,328	-97.969%
2025-03-20	12.8000	12.8000	12.3500	12.3500	-3.137%	3	21,328	-97.895%
2025-03-19	13.1500	13.1500	12.7500	12.7500	-4.566%	4	21,329	-97.961%
2025-03-18	13.3000	13.3600	13.3000	13.3600	+5.613%	7	21,329	-98.054%
2025-03-14	12.6500	12.6500	12.6500	12.6500	-8.333%	2	21,329	-97.945%
2025-03-13	13.4500	13.8000	13.4500	13.8000	+0.510%	2	21,329	-98.116%
2025-03-12	14.0000	14.0000	13.6000	13.7300	-8.161%	365	21,329	-98.106%
2025-03-11	15.5000	15.6000	14.7300	14.9500	-4.959%	224	21,392	-98.261%
2025-03-10	14.6000	16.0100	14.6000	15.7300	+8.483%	5	21,518	-98.347%
2025-03-07	14.5000	15.1300	14.4900	14.5000	-2.815%	672	21,517	-98.207%
2025-03-06	13.9500	15.0000	13.9000	14.9200	+11.760%	22	21,298	-98.257%
2025-03-05	13.4500	13.9500	13.2500	13.3500	-3.471%	520	21,279	-98.052%
2025-03-04	15.3000	15.3000	13.4000	13.8300	-5.274%	305	20,935	-98.120%
2025-03-03	12.9500	14.8500	12.9100	14.6000	+20.165%	3,159	20,901	-98.219%
2025-02-28	12.3500	12.8700	12.0500	12.1500	+0.413%	1,072	17,396	-97.860%
2025-02-27	11.0000	12.1000	11.0000	12.1000	+14.692%	17	17,395	-97.851%
2025-02-26	10.6500	10.9000	10.3000	10.5500	-6.802%	250	17,385	-97.536%
2025-02-25	11.5000	11.6800	11.0000	11.3200	+11.527%	20	17,142	-97.703%
2025-02-24	9.7000	10.7500	9.7000	10.1500	-1.456%	45	17,151	-97.438%
2025-02-21	9.3500	10.3000	9.3500	10.3000	+10.160%	152	17,181	-97.476%
2025-02-20	9.4000	9.4000	9.3500	9.3500	+1.081%	51	17,169	-97.219%
2025-02-19	9.4500	9.4500	9.2500	9.2500	+0.217%	71	17,170	-97.189%
2025-02-18	9.2300	9.2300	9.2300	9.2300	-6.294%	5	17,175	-97.183%
2025-02-14	10.0200	10.0900	9.8500	9.8500	-5.288%	62	17,175	-97.360%
2025-02-13	10.5300	10.5900	10.3400	10.4000	-6.306%	125	17,204	-97.500%
2025-02-12	11.0700	11.1000	11.0700	11.1000	+4.030%	2	17,204	-97.658%
2025-02-10	11.1500	11.1500	10.6000	10.6700	-7.619%	55	17,205	-97.563%
2025-02-07	11.2000	11.5500	11.2000	11.5500	+1.316%	178	17,234	-97.749%
2025-02-06	11.4000	11.4000	11.4000	11.4000	-6.787%	20	17,276	-97.719%
2025-02-05	12.6000	12.6200	12.1800	12.2300	-7.698%	54	17,256	-97.874%
2025-02-04	13.2200	13.4000	13.2200	13.2500	-5.694%	27	17,286	-98.038%
2025-02-03	15.4000	15.4000	13.9500	14.0500	+2.555%	440	17,289	-98.149%
2025-01-31	12.4500	13.7000	12.4500	13.7000	+1.859%	196	17,094	-98.102%
2025-01-30	13.1100	14.1500	13.1100	13.4500	+0.373%	64	17,141	-98.067%
2025-01-29	12.0000	13.4500	12.0000	13.4000	+15.917%	739	16,497	-98.060%
2025-01-28	14.1500	14.1500	11.5300	11.5600	-15.927%	2,612	16,517	-97.751%
2025-01-27	11.6500	14.2300	11.4500	13.7500	+53.631%	2,340	15,218	-98.109%
2025-01-24	8.5000	8.9500	8.5000	8.9500	+5.294%	112	14,246	-97.095%
2025-01-23	8.8000	8.8000	8.5000	8.5000	-1.734%	7	14,265	-96.941%