Dark

NVDA20261218P95
NVDA Dec 18 2026 95.00 Put (NVDA261218P00095000)
option OPRA

EOD

Sep 30, 2026

0.1000+11.111%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1300	0.1300	0.0800	0.1000	+11.111%	5	5,828	0.000%
2026-09-29	0.1300	0.1300	0.0700	0.0900	-40.000%	8	5,827	+11.111%
2026-09-28	0.1500	0.1500	0.1500	0.1500	+36.364%	6	5,825	-33.333%
2026-09-24	0.1100	0.1100	0.1100	0.1100	0.000%	10	5,827	-9.091%
2026-09-23	0.1100	0.1100	0.1100	0.1100	+10.000%	5	5,837	-9.091%
2026-09-22	0.1000	0.1000	0.1000	0.1000	0.000%	3	5,837	0.000%
2026-09-21	0.1100	0.1100	0.1000	0.1000	-16.667%	20	5,838	0.000%
2026-09-18	0.1000	0.1200	0.1000	0.1200	-29.412%	10	5,858	-16.667%
2026-09-04	0.1600	0.1900	0.1600	0.1700	0.000%	26	5,839	-41.176%
2026-09-03	0.1700	0.1700	0.1700	0.1700	-10.526%	12	5,839	-41.176%
2026-09-02	0.1800	0.1900	0.1800	0.1900	0.000%	22	5,832	-47.368%
2026-08-31	0.1900	0.1900	0.1900	0.1900	-5.000%	1	5,834	-47.368%
2026-08-28	0.1900	0.2000	0.1900	0.2000	+5.263%	3	5,835	-50.000%
2026-08-27	0.2000	0.2000	0.1900	0.1900	-9.524%	7	5,835	-47.368%
2026-08-26	0.2200	0.2200	0.2100	0.2100	-19.231%	122	5,841	-52.381%
2026-08-25	0.2700	0.2700	0.2500	0.2600	-7.143%	7	5,740	-61.538%
2026-08-24	0.2800	0.2800	0.2800	0.2800	-3.448%	8	5,744	-64.286%
2026-08-20	0.2900	0.2900	0.2900	0.2900	+7.407%	5	5,752	-65.517%
2026-08-18	0.2600	0.2800	0.2600	0.2700	-15.625%	22	5,752	-62.963%
2026-08-17	0.3200	0.3200	0.2900	0.3200	+10.345%	22	5,768	-68.750%
2026-08-14	0.2900	0.2900	0.2900	0.2900	-3.333%	1	5,748	-65.517%
2026-08-13	0.3000	0.3000	0.3000	0.3000	+3.448%	1	5,749	-66.667%
2026-08-11	0.2900	0.2900	0.2900	0.2900	-19.444%	1	5,749	-65.517%
2026-08-10	0.3100	0.3600	0.3100	0.3600	-2.703%	27	5,750	-72.222%
2026-08-07	0.3700	0.3700	0.3700	0.3700	-5.128%	1	5,763	-72.973%
2026-08-06	0.4100	0.4100	0.3700	0.3900	+8.333%	373	5,764	-74.359%
2026-08-05	0.4000	0.4200	0.3600	0.3600	-14.286%	22	5,754	-72.222%
2026-08-04	0.4200	0.4200	0.4200	0.4200	-30.000%	6	5,746	-76.190%
2026-07-31	0.6000	0.6000	0.6000	0.6000	+5.263%	10	5,749	-83.333%
2026-07-30	0.5700	0.5700	0.5700	0.5700	+16.327%	1	5,759	-82.456%
2026-07-20	0.5100	0.5100	0.4900	0.4900	-2.000%	2	5,758	-79.592%
2026-07-17	0.5000	0.5000	0.5000	0.5000	0.000%	10	5,759	-80.000%
2026-07-14	0.5000	0.5000	0.5000	0.5000	+2.041%	1	5,759	-80.000%
2026-07-13	0.4900	0.4900	0.4900	0.4900	+13.953%	1	5,760	-79.592%
2026-07-10	0.4300	0.4300	0.4300	0.4300	-2.273%	9	5,761	-76.744%
2026-07-09	0.4400	0.4400	0.4400	0.4400	-6.383%	11	5,767	-77.273%
2026-07-08	0.4600	0.4900	0.4600	0.4700	-6.000%	27	5,761	-78.723%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-13.793%	10	5,786	-80.000%
2026-07-02	0.5800	0.5900	0.5800	0.5800	+11.538%	13	5,767	-82.759%
2026-07-01	0.5400	0.5400	0.5200	0.5200	+6.122%	36	5,767	-80.769%
2026-06-30	0.4800	0.4900	0.4800	0.4900	+2.083%	4	5,751	-79.592%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-11.111%	44	5,750	-79.167%
2026-06-26	0.5700	0.5700	0.5400	0.5400	-6.897%	19	5,750	-81.481%
2026-06-25	0.5700	0.5800	0.5700	0.5800	+13.725%	2	5,751	-82.759%
2026-06-24	0.5100	0.5100	0.5100	0.5100	0.000%	44	5,752	-80.392%
2026-06-23	0.5400	0.5400	0.5100	0.5100	+15.909%	2	5,752	-80.392%
2026-06-22	0.4400	0.4400	0.4400	0.4400	-10.204%	100	5,751	-77.273%
2026-06-17	0.4900	0.4900	0.4900	0.4900	-2.000%	1	5,837	-79.592%
2026-06-16	0.5200	0.5200	0.5000	0.5000	-36.709%	11	5,837	-80.000%
2026-06-11	0.7900	0.7900	0.7900	0.7900	+1.282%	1	5,826	-87.342%
2026-06-10	0.7800	0.7800	0.7800	0.7800	+21.875%	5	5,825	-87.179%
2026-06-08	0.6400	0.6400	0.6400	0.6400	+6.667%	1	5,825	-84.375%
2026-06-01	0.6400	0.6400	0.6000	0.6000	-10.448%	2	5,825	-83.333%
2026-05-29	0.7000	0.7000	0.6700	0.6700	0.000%	2	5,826	-85.075%
2026-05-28	0.6700	0.6700	0.6700	0.6700	+1.515%	3	5,825	-85.075%
2026-05-27	0.6600	0.6600	0.6600	0.6600	-2.941%	15	5,825	-84.848%
2026-05-26	0.6800	0.6800	0.6800	0.6800	+1.493%	1	5,825	-85.294%
2026-05-22	0.6700	0.6900	0.6700	0.6700	-4.286%	3	5,825	-85.075%
2026-05-21	0.7000	0.7000	0.7000	0.7000	-20.455%	1	5,826	-85.714%
2026-05-18	0.8800	0.8800	0.8800	0.8800	+10.000%	2	5,826	-88.636%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-6.977%	1	5,827	-87.500%
2026-05-13	0.8600	0.8600	0.8600	0.8600	-4.444%	2	5,829	-88.372%
2026-05-12	0.9000	0.9000	0.9000	0.9000	0.000%	100	5,829	-88.889%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-4.255%	5	5,829	-88.889%
2026-05-08	0.9400	0.9400	0.9400	0.9400	-6.000%	2	5,829	-89.362%
2026-05-07	1.0000	1.0000	1.0000	1.0000	-0.990%	9	5,830	-90.000%
2026-05-06	1.0100	1.0100	1.0100	1.0100	-15.833%	10	5,826	-90.099%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-1.639%	1	5,826	-91.667%
2026-05-01	1.2200	1.2200	1.2200	1.2200	-2.400%	1	5,828	-91.803%
2026-04-30	1.2800	1.2800	1.2500	1.2500	+11.607%	520	5,828	-92.000%
2026-04-28	1.1500	1.1500	1.1200	1.1200	+6.667%	2	6,208	-91.071%
2026-04-27	1.0500	1.0500	1.0500	1.0500	-8.696%	1	6,207	-90.476%
2026-04-24	1.1900	1.1900	1.1200	1.1500	+2.679%	70	6,207	-91.304%
2026-04-22	1.1200	1.1200	1.1200	1.1200	-5.085%	2	6,192	-91.071%
2026-04-21	1.1800	1.1800	1.1800	1.1800	+5.357%	1	6,189	-91.525%
2026-04-20	1.1200	1.1200	1.1200	1.1200	-1.754%	1	6,189	-91.071%
2026-04-17	1.1000	1.1800	1.0600	1.1400	-2.564%	32	6,189	-91.228%
2026-04-15	1.1700	1.1700	1.1600	1.1700	-6.400%	3	6,172	-91.453%
2026-04-14	1.3000	1.3000	1.2500	1.2500	-10.072%	52	6,172	-92.000%
2026-04-13	1.5000	1.5000	1.3900	1.3900	-6.081%	12	6,217	-92.806%
2026-04-10	1.4000	1.4800	1.3600	1.4800	-1.333%	109	6,221	-93.243%
2026-04-09	1.5700	1.5700	1.4800	1.5000	-24.242%	33	6,251	-93.333%
2026-04-07	2.0700	2.0700	1.9800	1.9800	+3.665%	8	6,219	-94.949%
2026-04-06	1.9100	1.9100	1.9100	1.9100	-7.282%	4	6,227	-94.764%
2026-04-02	2.0600	2.0600	2.0600	2.0600	-0.483%	2	6,229	-95.146%
2026-04-01	1.9200	2.1000	1.9100	2.0700	-5.046%	22	6,229	-95.169%
2026-03-31	2.1800	2.1800	2.1800	2.1800	-20.727%	2	6,227	-95.413%
2026-03-30	2.6800	2.7500	2.6800	2.7500	-0.722%	11	6,225	-96.364%
2026-03-27	2.6500	2.7700	2.6500	2.7700	+13.061%	35	6,236	-96.390%
2026-03-26	2.3500	2.4500	2.3500	2.4500	+25.000%	7	6,231	-95.918%
2026-03-25	1.9600	1.9600	1.9600	1.9600	-10.909%	1	6,226	-94.898%
2026-03-24	2.2000	2.2000	2.2000	2.2000	0.000%	121	6,227	-95.455%
2026-03-23	2.2000	2.2000	2.1600	2.2000	-17.603%	3	6,336	-95.455%
2026-03-20	2.3300	2.6700	2.3300	2.6700	+11.715%	32	6,338	-96.255%
2026-03-19	2.3900	2.3900	2.3900	2.3900	+8.636%	10	6,346	-95.816%
2026-03-17	2.1100	2.2000	2.1100	2.2000	-13.386%	12	6,336	-95.455%
2026-03-13	2.5400	2.5400	2.5400	2.5400	+2.008%	1	6,324	-96.063%
2026-03-12	2.4900	2.4900	2.4900	2.4900	+8.734%	3	6,324	-95.984%
2026-03-11	2.2900	2.2900	2.2900	2.2900	-1.717%	1	6,321	-95.633%
2026-03-10	2.1300	2.3300	2.1300	2.3300	-10.385%	21	6,321	-95.708%
2026-03-09	2.6000	2.6000	2.6000	2.6000	+9.705%	2	6,305	-96.154%
2026-03-05	2.3700	2.3700	2.3700	2.3700	-2.469%	2	6,304	-95.781%
2026-03-04	2.4300	2.4300	2.4300	2.4300	-0.816%	45	6,302	-95.885%
2026-03-02	2.3600	2.4500	2.3600	2.4500	-12.811%	7	6,302	-95.918%
2026-02-27	2.6100	2.8100	2.4500	2.8100	+21.645%	128	6,299	-96.441%
2026-02-26	2.2700	2.3400	2.2500	2.3100	+13.793%	134	6,301	-95.671%
2026-02-25	2.1700	2.1700	2.0200	2.0300	-12.500%	57	6,202	-95.074%
2026-02-24	2.3900	2.3900	2.3200	2.3200	-2.521%	352	6,202	-95.690%
2026-02-23	2.3700	2.3900	2.3700	2.3800	-4.418%	26	6,142	-95.798%
2026-02-20	2.3600	2.4900	2.3600	2.4900	-1.190%	11	6,163	-95.984%
2026-02-19	2.6100	2.6100	2.5200	2.5200	+7.234%	15	6,159	-96.032%
2026-02-18	2.3500	2.3500	2.3500	2.3500	-16.370%	5	6,159	-95.745%
2026-02-17	2.8100	2.8100	2.8100	2.8100	+9.339%	13	6,164	-96.441%
2026-02-13	2.8600	2.8600	2.5700	2.5700	+6.198%	1,005	5,191	-96.109%
2026-02-10	2.4000	2.4300	2.4000	2.4200	0.000%	8	5,191	-95.868%
2026-02-09	2.3500	2.4200	2.3500	2.4200	-9.023%	6	5,192	-95.868%
2026-02-06	2.7200	2.7200	2.6600	2.6600	-17.901%	6	5,187	-96.241%
2026-02-04	3.1700	3.2500	3.1600	3.2400	+8.000%	120	5,192	-96.914%
2026-02-03	2.8300	3.0000	2.8300	3.0000	+18.577%	2	5,312	-96.667%
2026-02-02	2.4500	2.5300	2.4500	2.5300	0.000%	5	5,312	-96.047%
2026-01-30	2.5300	2.5300	2.5300	2.5300	+2.429%	1	5,314	-96.047%
2026-01-29	2.5300	2.6400	2.4700	2.4700	+6.009%	14	5,315	-95.951%
2026-01-28	2.3300	2.3300	2.3300	2.3300	-0.427%	5	5,310	-95.708%
2026-01-27	2.3400	2.3400	2.3400	2.3400	-3.704%	1	5,310	-95.726%
2026-01-26	2.4300	2.4300	2.4300	2.4300	+0.830%	55	5,310	-95.885%
2026-01-23	2.4100	2.4100	2.4100	2.4100	-2.429%	1	5,348	-95.851%
2026-01-22	2.4700	2.4700	2.4700	2.4700	-4.264%	1	5,349	-95.951%
2026-01-14	2.6300	2.6300	2.5800	2.5800	+4.878%	7	5,350	-96.124%
2026-01-13	2.4100	2.4600	2.2800	2.4600	+6.494%	23	5,345	-95.935%
2026-01-12	2.4600	2.4900	2.3100	2.3100	-5.714%	6	5,355	-95.671%
2026-01-09	2.5400	2.5400	2.4500	2.4500	-7.895%	11	5,356	-95.918%
2026-01-08	2.6800	2.7000	2.6600	2.6600	+10.373%	3	5,355	-96.241%
2026-01-07	2.5300	2.5300	2.3800	2.4100	-5.118%	24	5,354	-95.851%
2026-01-06	2.4400	2.5400	2.4400	2.5400	-1.167%	35	5,338	-96.063%
2026-01-05	2.4900	2.5700	2.4900	2.5700	-4.104%	7	5,321	-96.109%
2026-01-02	2.7000	2.7000	2.6800	2.6800	+3.475%	3	5,321	-96.269%
2025-12-29	2.7200	2.7500	2.5800	2.5900	+6.148%	21	5,320	-96.139%
2025-12-26	2.3800	2.4400	2.3800	2.4400	-4.688%	2	5,318	-95.902%
2025-12-24	2.5600	2.5600	2.5600	2.5600	+4.065%	1	5,317	-96.094%
2025-12-23	2.5000	2.5000	2.4600	2.4600	-5.747%	5	5,317	-95.935%
2025-12-22	2.6200	2.6200	2.6100	2.6100	-4.044%	2	5,321	-96.169%
2025-12-19	2.8900	2.8900	2.7200	2.7200	-7.797%	6	5,323	-96.324%
2025-12-18	3.0900	3.0900	2.9100	2.9500	-9.231%	19	5,324	-96.610%
2025-12-17	3.2000	3.3600	3.2000	3.2500	+10.169%	45	5,341	-96.923%
2025-12-16	3.0500	3.0500	2.9500	2.9500	+0.683%	2	5,326	-96.610%
2025-12-15	2.9400	2.9400	2.9300	2.9300	-7.278%	35	5,326	-96.587%
2025-12-12	2.9500	3.3500	2.9500	3.1600	+3.268%	42	5,361	-96.835%
2025-12-11	3.4000	3.4000	3.0000	3.0600	-0.971%	122	5,360	-96.732%
2025-12-08	3.1000	3.1000	3.0900	3.0900	-1.905%	100	5,350	-96.764%
2025-12-05	3.1000	3.1500	3.1000	3.1500	-3.077%	8	5,450	-96.825%
2025-12-03	3.2500	3.2500	3.2500	3.2500	+4.502%	4	5,447	-96.923%
2025-12-02	2.9000	3.1100	2.9000	3.1100	-8.529%	33	5,448	-96.785%
2025-12-01	3.4000	3.4000	3.4000	3.4000	-11.688%	1	5,458	-97.059%
2025-11-25	3.9500	4.0000	3.8500	3.8500	+10.000%	55	5,458	-97.403%
2025-11-21	4.1300	4.1300	3.5000	3.5000	+1.449%	102	5,453	-97.143%
2025-11-20	2.5600	3.5600	2.5600	3.4500	+12.745%	78	5,452	-97.101%
2025-11-19	3.0000	3.0600	3.0000	3.0600	-4.375%	144	5,449	-96.732%
2025-11-18	3.2900	3.4200	3.2000	3.2000	+5.960%	53	5,398	-96.875%
2025-11-17	3.0900	3.1200	3.0000	3.0200	+0.667%	259	5,404	-96.689%
2025-11-14	3.1200	3.1200	3.0000	3.0000	-6.542%	100	5,471	-96.667%
2025-11-13	3.2200	3.2900	3.2000	3.2100	+7.718%	51	5,393	-96.885%
2025-11-12	2.9800	2.9800	2.9800	2.9800	+3.114%	5	5,404	-96.644%
2025-11-11	2.9900	2.9900	2.8900	2.8900	-12.424%	12	5,404	-96.540%
2025-11-07	3.6700	3.6700	3.3000	3.3000	+11.864%	7	5,402	-96.970%
2025-11-06	2.9500	2.9500	2.9500	2.9500	+8.456%	1	5,407	-96.610%
2025-11-05	2.7800	2.7800	2.7200	2.7200	-1.091%	12	5,407	-96.324%
2025-11-04	2.6000	2.8300	2.6000	2.7500	+20.614%	77	5,408	-96.364%
2025-11-03	2.4200	2.4200	2.2800	2.2800	-8.434%	2	5,436	-95.614%
2025-10-31	2.4900	2.4900	2.4900	2.4900	-4.231%	11	5,436	-95.984%
2025-10-30	2.3500	2.6300	2.3500	2.6000	+16.071%	13	5,447	-96.154%
2025-10-29	2.2800	2.2800	2.2000	2.2400	-8.571%	8	5,448	-95.536%
2025-10-28	2.5800	2.6900	2.4500	2.4500	-6.844%	572	5,452	-95.918%
2025-10-27	2.5600	2.6600	2.5600	2.6300	-8.042%	4	5,818	-96.198%
2025-10-24	2.8800	2.8800	2.8600	2.8600	-6.536%	11	5,818	-96.503%
2025-10-23	3.0600	3.0600	3.0600	3.0600	-4.969%	12	5,828	-96.732%
2025-10-22	3.2000	3.2200	3.2000	3.2200	+1.258%	17	5,840	-96.894%
2025-10-20	3.1800	3.1800	3.1800	3.1800	-8.621%	5	5,857	-96.855%
2025-10-13	3.4800	3.4800	3.4800	3.4800	-10.769%	30	5,862	-97.126%
2025-10-10	3.3000	3.9000	3.2900	3.9000	+25.806%	24	5,892	-97.436%
2025-10-08	3.1000	3.1000	3.1000	3.1000	-0.958%	1	5,880	-96.774%
2025-10-01	3.1300	3.1300	3.1300	3.1300	-1.262%	1	5,879	-96.805%
2025-09-30	3.1400	3.1700	3.1400	3.1700	+0.635%	11	5,880	-96.845%
2025-09-25	3.1900	3.1900	3.1500	3.1500	-4.545%	23	5,870	-96.825%
2025-09-24	3.2000	3.3000	3.2000	3.3000	+1.538%	8	5,883	-96.970%
2025-09-23	3.2500	3.2500	3.2500	3.2500	+15.658%	1	5,886	-96.923%
2025-09-22	2.8100	2.8100	2.8100	2.8100	-7.566%	33	5,886	-96.441%
2025-09-19	3.0400	3.0400	3.0400	3.0400	+0.997%	1	5,859	-96.711%
2025-09-18	3.0500	3.0500	3.0000	3.0100	-9.337%	49	5,858	-96.678%
2025-09-17	3.3200	3.4600	3.3200	3.3200	+8.852%	14	5,906	-96.988%
2025-09-15	3.0500	3.0500	3.0500	3.0500	+0.660%	1	5,904	-96.721%
2025-09-11	3.0300	3.0300	3.0300	3.0300	-6.769%	5	5,904	-96.700%
2025-09-10	3.0000	3.2500	2.9800	3.2500	-13.333%	12	5,904	-96.923%
2025-09-03	3.6500	3.8000	3.5500	3.7500	-5.063%	1,224	7,111	-97.333%
2025-09-02	4.0500	4.0500	3.9500	3.9500	+7.629%	2	7,098	-97.468%
2025-08-29	3.6700	3.6700	3.6700	3.6700	+0.548%	70	7,168	-97.275%
2025-08-26	3.6500	3.6500	3.6500	3.6500	+1.389%	10	7,168	-97.260%
2025-08-25	3.7000	3.7000	3.6000	3.6000	-5.263%	16	7,171	-97.222%
2025-08-22	3.8000	3.8000	3.8000	3.8000	-5.000%	1	7,169	-97.368%
2025-08-20	4.3300	4.3300	4.0000	4.0000	+12.676%	441	7,169	-97.500%
2025-08-19	3.5500	3.5500	3.5500	3.5500	-1.389%	44	7,157	-97.183%
2025-08-15	3.6000	3.6000	3.6000	3.6000	+2.857%	1	7,157	-97.222%
2025-08-14	3.5000	3.5000	3.5000	3.5000	-0.285%	45	7,158	-97.143%
2025-08-13	3.5100	3.5100	3.5100	3.5100	-2.500%	5	7,158	-97.151%
2025-08-12	3.6000	3.6000	3.6000	3.6000	+4.046%	1	7,153	-97.222%
2025-08-11	3.4600	3.4600	3.4600	3.4600	-3.081%	1	7,154	-97.110%
2025-08-08	3.6000	3.6000	3.5500	3.5700	-2.192%	41	7,154	-97.199%
2025-08-07	3.6500	3.6500	3.6500	3.6500	+3.107%	1	7,153	-97.260%
2025-08-06	3.5400	3.5400	3.5400	3.5400	-6.842%	1	7,152	-97.175%
2025-08-05	3.8000	3.8000	3.8000	3.8000	+5.263%	5	7,151	-97.368%
2025-08-04	3.6100	3.6100	3.6100	3.6100	-1.096%	1	7,156	-97.230%
2025-07-31	3.3800	3.6500	3.3800	3.6500	+2.528%	162	7,156	-97.260%
2025-07-30	3.5400	3.5600	3.5400	3.5600	-1.657%	25	7,314	-97.191%
2025-07-29	3.5000	3.6200	3.5000	3.6200	+0.836%	32	7,334	-97.238%
2025-07-28	3.6500	3.6500	3.5900	3.5900	-6.021%	5	7,312	-97.214%
2025-07-25	4.0000	4.0000	3.8200	3.8200	-3.778%	2	7,314	-97.382%
2025-07-24	3.9700	3.9700	3.9700	3.9700	-8.736%	1	7,314	-97.481%
2025-07-23	4.5000	4.5000	4.3500	4.3500	-4.396%	2	7,314	-97.701%
2025-07-22	4.9000	4.9000	4.5500	4.5500	+3.645%	23	7,316	-97.802%
2025-07-18	4.3900	4.3900	4.3900	4.3900	-1.348%	1	7,336	-97.722%
2025-07-17	4.4700	4.4700	4.4500	4.4500	-4.711%	66	7,336	-97.753%
2025-07-16	4.6700	4.6700	4.6700	4.6700	+1.965%	2	7,336	-97.859%
2025-07-15	4.8000	4.8000	4.4000	4.5800	-10.020%	65	7,338	-97.817%
2025-07-14	5.1500	5.1500	5.0500	5.0900	0.000%	12	7,336	-98.035%
2025-07-11	4.9700	5.0900	4.9700	5.0900	-3.416%	39	7,334	-98.035%
2025-07-09	5.2800	5.2800	5.2500	5.2700	-5.893%	6	7,334	-98.102%
2025-07-08	5.6500	5.6500	5.5500	5.6000	-2.609%	494	7,332	-98.214%
2025-07-07	5.7500	5.7500	5.7200	5.7500	+1.054%	30	6,950	-98.261%
2025-07-03	5.8500	5.8500	5.6900	5.6900	-11.509%	38	6,929	-98.243%
2025-07-01	6.4100	6.4300	6.4100	6.4300	+5.410%	2	6,929	-98.445%
2025-06-30	6.1000	6.1000	6.1000	6.1000	+1.667%	10	6,929	-98.361%
2025-06-27	6.1000	6.1000	5.9500	6.0000	-3.226%	135	6,926	-98.333%
2025-06-26	6.1300	6.2000	6.0000	6.2000	-2.362%	146	6,895	-98.387%
2025-06-25	6.4500	6.4900	6.3500	6.3500	-6.618%	19	6,867	-98.425%
2025-06-24	6.9000	6.9000	6.8000	6.8000	-6.207%	12	6,867	-98.529%
2025-06-23	7.5200	7.5200	7.2500	7.2500	-7.051%	23	6,877	-98.621%
2025-06-20	7.6500	7.8500	7.6500	7.8000	0.000%	12	6,879	-98.718%
2025-06-18	7.6500	7.8000	7.6500	7.8000	-1.639%	58	6,932	-98.718%
2025-06-17	7.8500	7.9300	7.8500	7.9300	+2.987%	22	6,932	-98.739%
2025-06-16	7.8500	7.8500	7.7000	7.7000	-3.750%	17	6,932	-98.701%
2025-06-12	8.0500	8.0500	7.9500	8.0000	+1.010%	43	6,948	-98.750%
2025-06-11	7.9200	7.9200	7.9200	7.9200	-1.000%	1	6,981	-98.737%
2025-06-10	8.2500	8.2500	8.0000	8.0000	-2.439%	823	6,981	-98.750%
2025-06-09	8.0700	8.2000	8.0700	8.2000	-1.796%	51	7,018	-98.780%
2025-06-06	8.3500	8.3500	8.3500	8.3500	+1.212%	2	7,019	-98.802%
2025-06-05	8.4000	8.4000	8.0600	8.2500	-2.941%	24	7,018	-98.788%
2025-06-04	8.5300	8.6500	8.5000	8.5000	0.000%	4	7,016	-98.824%
2025-06-03	8.5500	8.6000	8.5000	8.5000	-6.077%	764	7,018	-98.824%
2025-06-02	9.2200	9.2200	9.0400	9.0500	-3.928%	19	7,182	-98.895%
2025-05-30	9.2800	9.6700	9.2800	9.4200	+8.028%	792	7,184	-98.938%
2025-05-29	8.3900	8.8200	8.3900	8.7200	-9.167%	40	7,285	-98.853%
2025-05-28	9.6700	9.6700	9.2000	9.6000	-0.208%	80	7,294	-98.958%
2025-05-27	10.1500	10.1500	9.6200	9.6200	-8.988%	52	7,300	-98.960%
2025-05-23	10.9500	10.9500	10.5700	10.5700	+3.627%	2,004	7,930	-99.054%
2025-05-22	10.7000	10.7000	10.1500	10.2000	-4.762%	33	7,930	-99.020%
2025-05-21	10.1500	10.7100	9.5700	10.7100	+6.461%	171	7,908	-99.066%
2025-05-20	10.0900	10.1400	10.0600	10.0600	+1.925%	8	7,974	-99.006%
2025-05-19	9.7800	9.9400	9.7800	9.8700	+1.753%	82	7,978	-98.987%
2025-05-16	9.6300	9.7000	9.6300	9.7000	-0.103%	32	7,982	-98.969%
2025-05-15	9.8000	9.8000	9.6200	9.7100	+0.103%	6	7,973	-98.970%
2025-05-14	9.8000	10.1500	9.7000	9.7000	-5.366%	1,726	7,972	-98.969%
2025-05-13	10.9900	10.9900	10.2500	10.2500	-12.017%	14	9,519	-99.024%
2025-05-12	12.2000	12.2000	11.6200	11.6500	-15.087%	16	9,511	-99.142%
2025-05-09	13.3000	13.7200	13.3000	13.7200	+2.007%	72	9,514	-99.271%
2025-05-08	13.3900	13.4700	13.3400	13.4500	-1.321%	80	9,478	-99.257%
2025-05-07	14.1500	14.1500	13.6300	13.6300	-3.333%	5	9,440	-99.266%
2025-05-06	14.7500	14.7500	14.1000	14.1000	+0.213%	260	9,444	-99.291%
2025-05-05	14.1700	14.4500	14.0500	14.0700	+0.500%	1,006	9,699	-99.289%
2025-05-02	14.0600	14.0700	13.8800	14.0000	-2.778%	16	8,736	-99.286%
2025-05-01	14.3000	14.5400	14.1000	14.4000	-8.397%	180	8,738	-99.306%
2025-04-30	16.5000	16.5000	15.7200	15.7200	+2.410%	13	8,599	-99.364%
2025-04-29	15.2500	15.3500	14.9700	15.3500	+0.327%	14	8,598	-99.349%
2025-04-28	15.8000	16.0800	15.3000	15.3000	+4.508%	11	8,600	-99.346%
2025-04-25	15.8900	15.8900	14.6400	14.6400	-8.785%	42	8,600	-99.317%
2025-04-24	16.5500	16.5500	16.0500	16.0500	-8.181%	22	8,595	-99.377%
2025-04-23	17.1300	17.4800	17.0000	17.4800	-9.897%	114	8,595	-99.428%
2025-04-22	19.4000	19.4000	19.4000	19.4000	-3.960%	2	8,482	-99.485%
2025-04-21	20.2000	21.0000	20.2000	20.2000	+8.311%	68	8,484	-99.505%
2025-04-17	18.1000	19.3300	18.1000	18.6500	-3.217%	26	8,423	-99.464%
2025-04-16	17.8500	19.2700	17.8000	19.2700	+23.131%	22	8,423	-99.481%
2025-04-15	15.5500	15.7000	15.5500	15.6500	-6.845%	101	8,432	-99.361%
2025-04-14	16.8200	16.8200	16.8000	16.8000	+0.299%	21	8,390	-99.405%
2025-04-11	17.1000	17.1000	16.7500	16.7500	-5.367%	40	8,391	-99.403%
2025-04-10	17.3700	17.7000	17.3700	17.7000	+14.563%	22	8,395	-99.435%
2025-04-09	21.2300	21.2300	15.4500	15.4500	-29.805%	33	8,394	-99.353%
2025-04-08	19.0200	22.0100	18.6500	22.0100	+2.372%	16	8,388	-99.546%
2025-04-07	24.9000	25.6400	19.6000	21.5000	-1.602%	809	8,385	-99.535%
2025-04-04	19.6000	22.1300	19.6000	21.8500	+17.473%	1,116	8,393	-99.542%
2025-04-03	17.8200	18.6900	17.8200	18.6000	+15.888%	2,231	8,220	-99.462%
2025-04-02	16.1300	16.1300	16.0500	16.0500	-0.124%	2	6,284	-99.377%
2025-04-01	16.7500	16.7500	16.0700	16.0700	-3.657%	21	6,284	-99.378%
2025-03-31	18.2200	18.2400	16.6800	16.6800	-0.239%	16	6,279	-99.400%
2025-03-28	16.7200	16.7200	16.7200	16.7200	+5.823%	2	6,269	-99.402%
2025-03-27	15.6100	15.8000	15.6100	15.8000	+3.471%	51	6,269	-99.367%
2025-03-26	15.0000	15.2700	14.8200	15.2700	+13.955%	7	6,270	-99.345%
2025-03-24	13.9000	13.9000	13.4000	13.4000	-9.764%	6	6,264	-99.254%
2025-03-21	14.7000	14.9000	14.7000	14.8500	+1.643%	192	6,266	-99.327%
2025-03-20	14.5500	14.6400	14.3000	14.6100	-0.273%	53	6,291	-99.316%
2025-03-19	14.6500	14.6500	14.6500	14.6500	-5.484%	1	6,256	-99.317%
2025-03-18	15.5700	15.5700	15.5000	15.5000	+6.164%	11	6,256	-99.355%
2025-03-14	14.6700	14.6700	14.6000	14.6000	-8.464%	12	6,255	-99.315%
2025-03-13	15.9500	15.9500	15.9500	15.9500	+1.270%	5	6,260	-99.373%
2025-03-12	15.8400	15.8400	15.7500	15.7500	-9.222%	110	6,260	-99.365%
2025-03-11	18.1700	18.1700	17.3500	17.3500	-4.144%	35	6,250	-99.424%
2025-03-10	17.3000	18.3000	17.3000	18.1000	+10.030%	42	6,240	-99.448%
2025-03-07	17.3000	17.8500	16.4500	16.4500	-3.519%	108	6,242	-99.392%
2025-03-06	16.0000	17.4000	16.0000	17.0500	+8.737%	11	6,227	-99.413%
2025-03-05	15.9500	15.9500	15.6800	15.6800	+3.498%	22	6,233	-99.362%
2025-03-04	17.5000	17.6500	15.1500	15.1500	-9.281%	84	6,252	-99.340%
2025-03-03	15.0000	16.7000	15.0000	16.7000	+11.333%	43	6,261	-99.401%
2025-02-28	15.0000	15.0000	15.0000	15.0000	+3.448%	4	6,260	-99.333%
2025-02-27	12.6500	14.5000	12.6500	14.5000	+17.790%	5	6,258	-99.310%
2025-02-26	12.5000	12.5500	12.0500	12.3100	-6.245%	2,068	6,257	-99.188%
2025-02-25	13.4900	13.5500	13.1300	13.1300	+9.874%	8	4,301	-99.238%
2025-02-24	11.2900	12.4000	11.2900	11.9500	+9.734%	19	4,301	-99.163%
2025-02-21	10.8900	10.8900	10.8900	10.8900	-1.000%	6	4,319	-99.082%
2025-02-19	11.1000	11.1000	10.9800	11.0000	-1.345%	3	4,322	-99.091%
2025-02-18	11.2000	11.2000	11.1500	11.1500	-4.945%	14	4,322	-99.103%
2025-02-14	11.7300	11.7300	11.7300	11.7300	-3.457%	12	4,315	-99.147%
2025-02-13	12.3800	12.4300	12.0300	12.1500	-6.032%	85	4,324	-99.177%
2025-02-12	12.8000	13.0000	12.8000	12.9300	-0.538%	22	4,324	-99.227%
2025-02-07	13.0000	13.0000	13.0000	13.0000	-7.473%	2	4,322	-99.231%
2025-02-05	14.5000	14.5000	14.0500	14.0500	-8.469%	24	4,323	-99.288%
2025-02-04	15.2800	15.3500	15.2700	15.3500	-12.536%	21	4,316	-99.349%
2025-02-03	17.5000	17.5800	17.5000	17.5500	+9.006%	54	4,325	-99.430%
2025-01-31	14.5000	16.1000	14.0800	16.1000	+3.205%	126	4,332	-99.379%
2025-01-30	15.0500	16.2500	15.0500	15.6000	+2.295%	3	4,273	-99.359%
2025-01-29	13.9500	15.4000	13.9500	15.2500	+11.722%	262	4,273	-99.344%
2025-01-28	15.7000	15.8500	13.6500	13.6500	-13.989%	45	4,016	-99.267%
2025-01-27	13.5500	15.8700	13.5500	15.8700	+49.717%	33	4,038	-99.370%
2025-01-24	10.0500	10.6000	10.0500	10.6000	+5.473%	74	4,026	-99.057%
2025-01-23	10.3500	10.3500	10.0000	10.0500	+1.208%	40	4,004	-99.005%
2025-01-22	10.2500	10.2500	9.9300	9.9300	-7.628%	19	3,991	-98.993%
2025-01-21	10.9500	10.9500	10.7500	10.7500	-7.407%	16	3,961	-99.070%
2025-01-16	11.5200	11.6100	11.5200	11.6100	+1.044%	2	3,961	-99.139%
2025-01-15	11.7000	11.7000	11.4900	11.4900	-8.592%	12	3,960	-99.130%
2025-01-14	12.5700	12.5700	12.5700	12.5700	+5.630%	1	3,959	-99.204%
2025-01-10	11.9000	11.9000	11.9000	11.9000	+1.709%	20	3,959	-99.160%
2025-01-08	11.4000	11.8000	11.4000	11.7000	+3.266%	32	3,936	-99.145%
2025-01-07	10.8500	11.4000	10.8500	11.3300	+10.000%	93	3,936	-99.117%
2025-01-06	10.1500	10.3000	10.1300	10.3000	-5.505%	66	3,857	-99.029%
2025-01-03	11.1700	11.1700	10.9000	10.9000	-11.093%	36	3,856	-99.083%
2024-12-31	12.2600	12.2600	12.2600	12.2600	+3.025%	1	3,845	-99.184%
2024-12-30	12.0600	12.0600	11.9000	11.9000	-2.857%	2	3,845	-99.160%
2024-12-27	12.0000	12.3500	12.0000	12.2500	+8.407%	16	3,846	-99.184%
2024-12-24	11.3000	11.3000	11.3000	11.3000	-15.672%	5	3,839	-99.115%
2024-12-17	13.4500	13.4500	13.4000	13.4000	+5.929%	9	3,839	-99.254%
2024-12-16	12.7500	12.7500	12.6500	12.6500	+8.120%	4	3,830	-99.209%
2024-12-12	11.7000	11.7000	11.7000	11.7000	+1.828%	1	3,830	-99.145%
2024-12-11	12.1500	12.1500	11.4200	11.4900	-6.127%	19	3,829	-99.130%
2024-12-10	12.2400	12.2400	12.2400	12.2400	+1.661%	10	3,835	-99.183%
2024-12-09	11.6500	12.0400	11.6500	12.0400	+9.455%	7	3,825	-99.169%
2024-12-06	11.0000	11.0000	11.0000	11.0000	+1.382%	4	3,830	-99.091%
2024-12-05	10.7200	10.8500	10.6600	10.8500	+0.743%	330	3,830	-99.078%
2024-12-04	10.7700	10.7700	10.7700	10.7700	-5.939%	5	3,784	-99.071%
2024-12-02	11.4500	11.4500	11.4500	11.4500	-0.694%	20	3,784	-99.127%
2024-11-29	11.5900	11.5900	11.5300	11.5300	-8.565%	110	3,784	-99.133%
2024-11-25	12.5500	12.7300	12.5500	12.6100	+5.347%	42	3,784	-99.207%
2024-11-22	11.9700	11.9700	11.9700	11.9700	+4.268%	8	3,807	-99.165%
2024-11-21	11.9700	11.9700	11.4800	11.4800	-3.448%	34	3,811	-99.129%
2024-11-20	11.8300	12.0500	11.8300	11.8900	-0.084%	31	3,811	-99.159%
2024-11-19	11.9000	11.9000	11.9000	11.9000	-4.800%	4	3,832	-99.160%
2024-11-18	12.6500	12.6500	12.5000	12.5000	+5.042%	35	3,832	-99.200%
2024-11-15	11.8200	11.9000	11.8200	11.9000	+4.569%	4	3,814	-99.160%
2024-11-13	11.3800	11.3800	11.3800	11.3800	+1.607%	1	3,814	-99.121%
2024-11-12	11.1000	11.2500	11.1000	11.2000	-3.114%	8	3,814	-99.107%
2024-11-11	11.2700	11.5600	11.2700	11.5600	+3.677%	50	3,817	-99.135%
2024-11-08	11.2200	11.2500	11.1500	11.1500	-0.268%	536	3,860	-99.103%
2024-11-07	11.2500	11.2500	11.1800	11.1800	-4.851%	31	3,946	-99.106%
2024-11-06	12.0900	12.1500	11.7000	11.7500	-8.560%	31	3,936	-99.149%
2024-11-05	12.8500	12.8500	12.8000	12.8500	-3.673%	6	3,950	-99.222%