Dark

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

EOD

Aug 14, 2026

0.2900-3.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2900	0.2900	0.2900	0.2900	-3.333%	1	5,748	0.000%
2026-08-13	0.3000	0.3000	0.3000	0.3000	+3.448%	1	5,749	-3.333%
2026-08-11	0.2900	0.2900	0.2900	0.2900	-19.444%	1	5,749	0.000%
2026-08-10	0.3100	0.3600	0.3100	0.3600	-2.703%	27	5,750	-19.444%
2026-08-07	0.3700	0.3700	0.3700	0.3700	-5.128%	1	5,763	-21.622%
2026-08-06	0.4100	0.4100	0.3700	0.3900	+8.333%	373	5,764	-25.641%
2026-08-05	0.4000	0.4200	0.3600	0.3600	-14.286%	22	5,754	-19.444%
2026-08-04	0.4200	0.4200	0.4200	0.4200	-30.000%	6	5,746	-30.952%
2026-07-31	0.6000	0.6000	0.6000	0.6000	+5.263%	10	5,749	-51.667%
2026-07-30	0.5700	0.5700	0.5700	0.5700	+16.327%	1	5,759	-49.123%
2026-07-20	0.5100	0.5100	0.4900	0.4900	-2.000%	2	5,758	-40.816%
2026-07-17	0.5000	0.5000	0.5000	0.5000	0.000%	10	5,759	-42.000%
2026-07-14	0.5000	0.5000	0.5000	0.5000	+2.041%	1	5,759	-42.000%
2026-07-13	0.4900	0.4900	0.4900	0.4900	+13.953%	1	5,760	-40.816%
2026-07-10	0.4300	0.4300	0.4300	0.4300	-2.273%	9	5,761	-32.558%
2026-07-09	0.4400	0.4400	0.4400	0.4400	-6.383%	11	5,767	-34.091%
2026-07-08	0.4600	0.4900	0.4600	0.4700	-6.000%	27	5,761	-38.298%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-13.793%	10	5,786	-42.000%
2026-07-02	0.5800	0.5900	0.5800	0.5800	+11.538%	13	5,767	-50.000%
2026-07-01	0.5400	0.5400	0.5200	0.5200	+6.122%	36	5,767	-44.231%
2026-06-30	0.4800	0.4900	0.4800	0.4900	+2.083%	4	5,751	-40.816%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-11.111%	44	5,750	-39.583%
2026-06-26	0.5700	0.5700	0.5400	0.5400	-6.897%	19	5,750	-46.296%
2026-06-25	0.5700	0.5800	0.5700	0.5800	+13.725%	2	5,751	-50.000%
2026-06-24	0.5100	0.5100	0.5100	0.5100	0.000%	44	5,752	-43.137%
2026-06-23	0.5400	0.5400	0.5100	0.5100	+15.909%	2	5,752	-43.137%
2026-06-22	0.4400	0.4400	0.4400	0.4400	-10.204%	100	5,751	-34.091%
2026-06-17	0.4900	0.4900	0.4900	0.4900	-2.000%	1	5,837	-40.816%
2026-06-16	0.5200	0.5200	0.5000	0.5000	-36.709%	11	5,837	-42.000%
2026-06-11	0.7900	0.7900	0.7900	0.7900	+1.282%	1	5,826	-63.291%
2026-06-10	0.7800	0.7800	0.7800	0.7800	+21.875%	5	5,825	-62.821%
2026-06-08	0.6400	0.6400	0.6400	0.6400	+6.667%	1	5,825	-54.688%
2026-06-01	0.6400	0.6400	0.6000	0.6000	-10.448%	2	5,825	-51.667%
2026-05-29	0.7000	0.7000	0.6700	0.6700	0.000%	2	5,826	-56.716%
2026-05-28	0.6700	0.6700	0.6700	0.6700	+1.515%	3	5,825	-56.716%
2026-05-27	0.6600	0.6600	0.6600	0.6600	-2.941%	15	5,825	-56.061%
2026-05-26	0.6800	0.6800	0.6800	0.6800	+1.493%	1	5,825	-57.353%
2026-05-22	0.6700	0.6900	0.6700	0.6700	-4.286%	3	5,825	-56.716%
2026-05-21	0.7000	0.7000	0.7000	0.7000	-20.455%	1	5,826	-58.571%
2026-05-18	0.8800	0.8800	0.8800	0.8800	+10.000%	2	5,826	-67.045%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-6.977%	1	5,827	-63.750%
2026-05-13	0.8600	0.8600	0.8600	0.8600	-4.444%	2	5,829	-66.279%
2026-05-12	0.9000	0.9000	0.9000	0.9000	0.000%	100	5,829	-67.778%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-4.255%	5	5,829	-67.778%
2026-05-08	0.9400	0.9400	0.9400	0.9400	-6.000%	2	5,829	-69.149%
2026-05-07	1.0000	1.0000	1.0000	1.0000	-0.990%	9	5,830	-71.000%
2026-05-06	1.0100	1.0100	1.0100	1.0100	-15.833%	10	5,826	-71.287%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-1.639%	1	5,826	-75.833%
2026-05-01	1.2200	1.2200	1.2200	1.2200	-2.400%	1	5,828	-76.230%
2026-04-30	1.2800	1.2800	1.2500	1.2500	+11.607%	520	5,828	-76.800%
2026-04-28	1.1500	1.1500	1.1200	1.1200	+6.667%	2	6,208	-74.107%
2026-04-27	1.0500	1.0500	1.0500	1.0500	-8.696%	1	6,207	-72.381%
2026-04-24	1.1900	1.1900	1.1200	1.1500	+2.679%	70	6,207	-74.783%
2026-04-22	1.1200	1.1200	1.1200	1.1200	-5.085%	2	6,192	-74.107%
2026-04-21	1.1800	1.1800	1.1800	1.1800	+5.357%	1	6,189	-75.424%
2026-04-20	1.1200	1.1200	1.1200	1.1200	-1.754%	1	6,189	-74.107%
2026-04-17	1.1000	1.1800	1.0600	1.1400	-2.564%	32	6,189	-74.561%
2026-04-15	1.1700	1.1700	1.1600	1.1700	-6.400%	3	6,172	-75.214%
2026-04-14	1.3000	1.3000	1.2500	1.2500	-10.072%	52	6,172	-76.800%
2026-04-13	1.5000	1.5000	1.3900	1.3900	-6.081%	12	6,217	-79.137%
2026-04-10	1.4000	1.4800	1.3600	1.4800	-1.333%	109	6,221	-80.405%
2026-04-09	1.5700	1.5700	1.4800	1.5000	-24.242%	33	6,251	-80.667%
2026-04-07	2.0700	2.0700	1.9800	1.9800	+3.665%	8	6,219	-85.354%
2026-04-06	1.9100	1.9100	1.9100	1.9100	-7.282%	4	6,227	-84.817%
2026-04-02	2.0600	2.0600	2.0600	2.0600	-0.483%	2	6,229	-85.922%
2026-04-01	1.9200	2.1000	1.9100	2.0700	-5.046%	22	6,229	-85.990%
2026-03-31	2.1800	2.1800	2.1800	2.1800	-20.727%	2	6,227	-86.697%
2026-03-30	2.6800	2.7500	2.6800	2.7500	-0.722%	11	6,225	-89.455%
2026-03-27	2.6500	2.7700	2.6500	2.7700	+13.061%	35	6,236	-89.531%
2026-03-26	2.3500	2.4500	2.3500	2.4500	+25.000%	7	6,231	-88.163%
2026-03-25	1.9600	1.9600	1.9600	1.9600	-10.909%	1	6,226	-85.204%
2026-03-24	2.2000	2.2000	2.2000	2.2000	0.000%	121	6,227	-86.818%
2026-03-23	2.2000	2.2000	2.1600	2.2000	-17.603%	3	6,336	-86.818%
2026-03-20	2.3300	2.6700	2.3300	2.6700	+11.715%	32	6,338	-89.139%
2026-03-19	2.3900	2.3900	2.3900	2.3900	+8.636%	10	6,346	-87.866%
2026-03-17	2.1100	2.2000	2.1100	2.2000	-13.386%	12	6,336	-86.818%
2026-03-13	2.5400	2.5400	2.5400	2.5400	+2.008%	1	6,324	-88.583%
2026-03-12	2.4900	2.4900	2.4900	2.4900	+8.734%	3	6,324	-88.353%
2026-03-11	2.2900	2.2900	2.2900	2.2900	-1.717%	1	6,321	-87.336%
2026-03-10	2.1300	2.3300	2.1300	2.3300	-10.385%	21	6,321	-87.554%
2026-03-09	2.6000	2.6000	2.6000	2.6000	+9.705%	2	6,305	-88.846%
2026-03-05	2.3700	2.3700	2.3700	2.3700	-2.469%	2	6,304	-87.764%
2026-03-04	2.4300	2.4300	2.4300	2.4300	-0.816%	45	6,302	-88.066%
2026-03-02	2.3600	2.4500	2.3600	2.4500	-12.811%	7	6,302	-88.163%
2026-02-27	2.6100	2.8100	2.4500	2.8100	+21.645%	128	6,299	-89.680%
2026-02-26	2.2700	2.3400	2.2500	2.3100	+13.793%	134	6,301	-87.446%
2026-02-25	2.1700	2.1700	2.0200	2.0300	-12.500%	57	6,202	-85.714%
2026-02-24	2.3900	2.3900	2.3200	2.3200	-2.521%	352	6,202	-87.500%
2026-02-23	2.3700	2.3900	2.3700	2.3800	-4.418%	26	6,142	-87.815%
2026-02-20	2.3600	2.4900	2.3600	2.4900	-1.190%	11	6,163	-88.353%
2026-02-19	2.6100	2.6100	2.5200	2.5200	+7.234%	15	6,159	-88.492%
2026-02-18	2.3500	2.3500	2.3500	2.3500	-16.370%	5	6,159	-87.660%
2026-02-17	2.8100	2.8100	2.8100	2.8100	+9.339%	13	6,164	-89.680%
2026-02-13	2.8600	2.8600	2.5700	2.5700	+6.198%	1,005	5,191	-88.716%
2026-02-10	2.4000	2.4300	2.4000	2.4200	0.000%	8	5,191	-88.017%
2026-02-09	2.3500	2.4200	2.3500	2.4200	-9.023%	6	5,192	-88.017%
2026-02-06	2.7200	2.7200	2.6600	2.6600	-17.901%	6	5,187	-89.098%
2026-02-04	3.1700	3.2500	3.1600	3.2400	+8.000%	120	5,192	-91.049%
2026-02-03	2.8300	3.0000	2.8300	3.0000	+18.577%	2	5,312	-90.333%
2026-02-02	2.4500	2.5300	2.4500	2.5300	0.000%	5	5,312	-88.538%
2026-01-30	2.5300	2.5300	2.5300	2.5300	+2.429%	1	5,314	-88.538%
2026-01-29	2.5300	2.6400	2.4700	2.4700	+6.009%	14	5,315	-88.259%
2026-01-28	2.3300	2.3300	2.3300	2.3300	-0.427%	5	5,310	-87.554%
2026-01-27	2.3400	2.3400	2.3400	2.3400	-3.704%	1	5,310	-87.607%
2026-01-26	2.4300	2.4300	2.4300	2.4300	+0.830%	55	5,310	-88.066%
2026-01-23	2.4100	2.4100	2.4100	2.4100	-2.429%	1	5,348	-87.967%
2026-01-22	2.4700	2.4700	2.4700	2.4700	-4.264%	1	5,349	-88.259%
2026-01-14	2.6300	2.6300	2.5800	2.5800	+4.878%	7	5,350	-88.760%
2026-01-13	2.4100	2.4600	2.2800	2.4600	+6.494%	23	5,345	-88.211%
2026-01-12	2.4600	2.4900	2.3100	2.3100	-5.714%	6	5,355	-87.446%
2026-01-09	2.5400	2.5400	2.4500	2.4500	-7.895%	11	5,356	-88.163%
2026-01-08	2.6800	2.7000	2.6600	2.6600	+10.373%	3	5,355	-89.098%
2026-01-07	2.5300	2.5300	2.3800	2.4100	-5.118%	24	5,354	-87.967%
2026-01-06	2.4400	2.5400	2.4400	2.5400	-1.167%	35	5,338	-88.583%
2026-01-05	2.4900	2.5700	2.4900	2.5700	-4.104%	7	5,321	-88.716%
2026-01-02	2.7000	2.7000	2.6800	2.6800	+3.475%	3	5,321	-89.179%
2025-12-29	2.7200	2.7500	2.5800	2.5900	+6.148%	21	5,320	-88.803%
2025-12-26	2.3800	2.4400	2.3800	2.4400	-4.688%	2	5,318	-88.115%
2025-12-24	2.5600	2.5600	2.5600	2.5600	+4.065%	1	5,317	-88.672%
2025-12-23	2.5000	2.5000	2.4600	2.4600	-5.747%	5	5,317	-88.211%
2025-12-22	2.6200	2.6200	2.6100	2.6100	-4.044%	2	5,321	-88.889%
2025-12-19	2.8900	2.8900	2.7200	2.7200	-7.797%	6	5,323	-89.338%
2025-12-18	3.0900	3.0900	2.9100	2.9500	-9.231%	19	5,324	-90.169%
2025-12-17	3.2000	3.3600	3.2000	3.2500	+10.169%	45	5,341	-91.077%
2025-12-16	3.0500	3.0500	2.9500	2.9500	+0.683%	2	5,326	-90.169%
2025-12-15	2.9400	2.9400	2.9300	2.9300	-7.278%	35	5,326	-90.102%
2025-12-12	2.9500	3.3500	2.9500	3.1600	+3.268%	42	5,361	-90.823%
2025-12-11	3.4000	3.4000	3.0000	3.0600	-0.971%	122	5,360	-90.523%
2025-12-08	3.1000	3.1000	3.0900	3.0900	-1.905%	100	5,350	-90.615%
2025-12-05	3.1000	3.1500	3.1000	3.1500	-3.077%	8	5,450	-90.794%
2025-12-03	3.2500	3.2500	3.2500	3.2500	+4.502%	4	5,447	-91.077%
2025-12-02	2.9000	3.1100	2.9000	3.1100	-8.529%	33	5,448	-90.675%
2025-12-01	3.4000	3.4000	3.4000	3.4000	-11.688%	1	5,458	-91.471%
2025-11-25	3.9500	4.0000	3.8500	3.8500	+10.000%	55	5,458	-92.468%
2025-11-21	4.1300	4.1300	3.5000	3.5000	+1.449%	102	5,453	-91.714%
2025-11-20	2.5600	3.5600	2.5600	3.4500	+12.745%	78	5,452	-91.594%
2025-11-19	3.0000	3.0600	3.0000	3.0600	-4.375%	144	5,449	-90.523%
2025-11-18	3.2900	3.4200	3.2000	3.2000	+5.960%	53	5,398	-90.938%
2025-11-17	3.0900	3.1200	3.0000	3.0200	+0.667%	259	5,404	-90.397%
2025-11-14	3.1200	3.1200	3.0000	3.0000	-6.542%	100	5,471	-90.333%
2025-11-13	3.2200	3.2900	3.2000	3.2100	+7.718%	51	5,393	-90.966%
2025-11-12	2.9800	2.9800	2.9800	2.9800	+3.114%	5	5,404	-90.268%
2025-11-11	2.9900	2.9900	2.8900	2.8900	-12.424%	12	5,404	-89.965%
2025-11-07	3.6700	3.6700	3.3000	3.3000	+11.864%	7	5,402	-91.212%
2025-11-06	2.9500	2.9500	2.9500	2.9500	+8.456%	1	5,407	-90.169%
2025-11-05	2.7800	2.7800	2.7200	2.7200	-1.091%	12	5,407	-89.338%
2025-11-04	2.6000	2.8300	2.6000	2.7500	+20.614%	77	5,408	-89.455%
2025-11-03	2.4200	2.4200	2.2800	2.2800	-8.434%	2	5,436	-87.281%
2025-10-31	2.4900	2.4900	2.4900	2.4900	-4.231%	11	5,436	-88.353%
2025-10-30	2.3500	2.6300	2.3500	2.6000	+16.071%	13	5,447	-88.846%
2025-10-29	2.2800	2.2800	2.2000	2.2400	-8.571%	8	5,448	-87.054%
2025-10-28	2.5800	2.6900	2.4500	2.4500	-6.844%	572	5,452	-88.163%
2025-10-27	2.5600	2.6600	2.5600	2.6300	-8.042%	4	5,818	-88.973%
2025-10-24	2.8800	2.8800	2.8600	2.8600	-6.536%	11	5,818	-89.860%
2025-10-23	3.0600	3.0600	3.0600	3.0600	-4.969%	12	5,828	-90.523%
2025-10-22	3.2000	3.2200	3.2000	3.2200	+1.258%	17	5,840	-90.994%
2025-10-20	3.1800	3.1800	3.1800	3.1800	-8.621%	5	5,857	-90.881%
2025-10-13	3.4800	3.4800	3.4800	3.4800	-10.769%	30	5,862	-91.667%
2025-10-10	3.3000	3.9000	3.2900	3.9000	+25.806%	24	5,892	-92.564%
2025-10-08	3.1000	3.1000	3.1000	3.1000	-0.958%	1	5,880	-90.645%
2025-10-01	3.1300	3.1300	3.1300	3.1300	-1.262%	1	5,879	-90.735%
2025-09-30	3.1400	3.1700	3.1400	3.1700	+0.635%	11	5,880	-90.852%
2025-09-25	3.1900	3.1900	3.1500	3.1500	-4.545%	23	5,870	-90.794%
2025-09-24	3.2000	3.3000	3.2000	3.3000	+1.538%	8	5,883	-91.212%
2025-09-23	3.2500	3.2500	3.2500	3.2500	+15.658%	1	5,886	-91.077%
2025-09-22	2.8100	2.8100	2.8100	2.8100	-7.566%	33	5,886	-89.680%
2025-09-19	3.0400	3.0400	3.0400	3.0400	+0.997%	1	5,859	-90.461%
2025-09-18	3.0500	3.0500	3.0000	3.0100	-9.337%	49	5,858	-90.365%
2025-09-17	3.3200	3.4600	3.3200	3.3200	+8.852%	14	5,906	-91.265%
2025-09-15	3.0500	3.0500	3.0500	3.0500	+0.660%	1	5,904	-90.492%
2025-09-11	3.0300	3.0300	3.0300	3.0300	-6.769%	5	5,904	-90.429%
2025-09-10	3.0000	3.2500	2.9800	3.2500	-13.333%	12	5,904	-91.077%
2025-09-03	3.6500	3.8000	3.5500	3.7500	-5.063%	1,224	7,111	-92.267%
2025-09-02	4.0500	4.0500	3.9500	3.9500	+7.629%	2	7,098	-92.658%
2025-08-29	3.6700	3.6700	3.6700	3.6700	+0.548%	70	7,168	-92.098%
2025-08-26	3.6500	3.6500	3.6500	3.6500	+1.389%	10	7,168	-92.055%
2025-08-25	3.7000	3.7000	3.6000	3.6000	-5.263%	16	7,171	-91.944%
2025-08-22	3.8000	3.8000	3.8000	3.8000	-5.000%	1	7,169	-92.368%
2025-08-20	4.3300	4.3300	4.0000	4.0000	+12.676%	441	7,169	-92.750%
2025-08-19	3.5500	3.5500	3.5500	3.5500	-1.389%	44	7,157	-91.831%
2025-08-15	3.6000	3.6000	3.6000	3.6000	+2.857%	1	7,157	-91.944%
2025-08-14	3.5000	3.5000	3.5000	3.5000	-0.285%	45	7,158	-91.714%
2025-08-13	3.5100	3.5100	3.5100	3.5100	-2.500%	5	7,158	-91.738%
2025-08-12	3.6000	3.6000	3.6000	3.6000	+4.046%	1	7,153	-91.944%
2025-08-11	3.4600	3.4600	3.4600	3.4600	-3.081%	1	7,154	-91.618%
2025-08-08	3.6000	3.6000	3.5500	3.5700	-2.192%	41	7,154	-91.877%
2025-08-07	3.6500	3.6500	3.6500	3.6500	+3.107%	1	7,153	-92.055%
2025-08-06	3.5400	3.5400	3.5400	3.5400	-6.842%	1	7,152	-91.808%
2025-08-05	3.8000	3.8000	3.8000	3.8000	+5.263%	5	7,151	-92.368%
2025-08-04	3.6100	3.6100	3.6100	3.6100	-1.096%	1	7,156	-91.967%
2025-07-31	3.3800	3.6500	3.3800	3.6500	+2.528%	162	7,156	-92.055%
2025-07-30	3.5400	3.5600	3.5400	3.5600	-1.657%	25	7,314	-91.854%
2025-07-29	3.5000	3.6200	3.5000	3.6200	+0.836%	32	7,334	-91.989%
2025-07-28	3.6500	3.6500	3.5900	3.5900	-6.021%	5	7,312	-91.922%
2025-07-25	4.0000	4.0000	3.8200	3.8200	-3.778%	2	7,314	-92.408%
2025-07-24	3.9700	3.9700	3.9700	3.9700	-8.736%	1	7,314	-92.695%
2025-07-23	4.5000	4.5000	4.3500	4.3500	-4.396%	2	7,314	-93.333%
2025-07-22	4.9000	4.9000	4.5500	4.5500	+3.645%	23	7,316	-93.626%
2025-07-18	4.3900	4.3900	4.3900	4.3900	-1.348%	1	7,336	-93.394%
2025-07-17	4.4700	4.4700	4.4500	4.4500	-4.711%	66	7,336	-93.483%
2025-07-16	4.6700	4.6700	4.6700	4.6700	+1.965%	2	7,336	-93.790%
2025-07-15	4.8000	4.8000	4.4000	4.5800	-10.020%	65	7,338	-93.668%
2025-07-14	5.1500	5.1500	5.0500	5.0900	0.000%	12	7,336	-94.303%
2025-07-11	4.9700	5.0900	4.9700	5.0900	-3.416%	39	7,334	-94.303%
2025-07-09	5.2800	5.2800	5.2500	5.2700	-5.893%	6	7,334	-94.497%
2025-07-08	5.6500	5.6500	5.5500	5.6000	-2.609%	494	7,332	-94.821%
2025-07-07	5.7500	5.7500	5.7200	5.7500	+1.054%	30	6,950	-94.957%
2025-07-03	5.8500	5.8500	5.6900	5.6900	-11.509%	38	6,929	-94.903%
2025-07-01	6.4100	6.4300	6.4100	6.4300	+5.410%	2	6,929	-95.490%
2025-06-30	6.1000	6.1000	6.1000	6.1000	+1.667%	10	6,929	-95.246%
2025-06-27	6.1000	6.1000	5.9500	6.0000	-3.226%	135	6,926	-95.167%
2025-06-26	6.1300	6.2000	6.0000	6.2000	-2.362%	146	6,895	-95.323%
2025-06-25	6.4500	6.4900	6.3500	6.3500	-6.618%	19	6,867	-95.433%
2025-06-24	6.9000	6.9000	6.8000	6.8000	-6.207%	12	6,867	-95.735%
2025-06-23	7.5200	7.5200	7.2500	7.2500	-7.051%	23	6,877	-96.000%
2025-06-20	7.6500	7.8500	7.6500	7.8000	0.000%	12	6,879	-96.282%
2025-06-18	7.6500	7.8000	7.6500	7.8000	-1.639%	58	6,932	-96.282%
2025-06-17	7.8500	7.9300	7.8500	7.9300	+2.987%	22	6,932	-96.343%
2025-06-16	7.8500	7.8500	7.7000	7.7000	-3.750%	17	6,932	-96.234%
2025-06-12	8.0500	8.0500	7.9500	8.0000	+1.010%	43	6,948	-96.375%
2025-06-11	7.9200	7.9200	7.9200	7.9200	-1.000%	1	6,981	-96.338%
2025-06-10	8.2500	8.2500	8.0000	8.0000	-2.439%	823	6,981	-96.375%
2025-06-09	8.0700	8.2000	8.0700	8.2000	-1.796%	51	7,018	-96.463%
2025-06-06	8.3500	8.3500	8.3500	8.3500	+1.212%	2	7,019	-96.527%
2025-06-05	8.4000	8.4000	8.0600	8.2500	-2.941%	24	7,018	-96.485%
2025-06-04	8.5300	8.6500	8.5000	8.5000	0.000%	4	7,016	-96.588%
2025-06-03	8.5500	8.6000	8.5000	8.5000	-6.077%	764	7,018	-96.588%
2025-06-02	9.2200	9.2200	9.0400	9.0500	-3.928%	19	7,182	-96.796%
2025-05-30	9.2800	9.6700	9.2800	9.4200	+8.028%	792	7,184	-96.921%
2025-05-29	8.3900	8.8200	8.3900	8.7200	-9.167%	40	7,285	-96.674%
2025-05-28	9.6700	9.6700	9.2000	9.6000	-0.208%	80	7,294	-96.979%
2025-05-27	10.1500	10.1500	9.6200	9.6200	-8.988%	52	7,300	-96.985%
2025-05-23	10.9500	10.9500	10.5700	10.5700	+3.627%	2,004	7,930	-97.256%
2025-05-22	10.7000	10.7000	10.1500	10.2000	-4.762%	33	7,930	-97.157%
2025-05-21	10.1500	10.7100	9.5700	10.7100	+6.461%	171	7,908	-97.292%
2025-05-20	10.0900	10.1400	10.0600	10.0600	+1.925%	8	7,974	-97.117%
2025-05-19	9.7800	9.9400	9.7800	9.8700	+1.753%	82	7,978	-97.062%
2025-05-16	9.6300	9.7000	9.6300	9.7000	-0.103%	32	7,982	-97.010%
2025-05-15	9.8000	9.8000	9.6200	9.7100	+0.103%	6	7,973	-97.013%
2025-05-14	9.8000	10.1500	9.7000	9.7000	-5.366%	1,726	7,972	-97.010%
2025-05-13	10.9900	10.9900	10.2500	10.2500	-12.017%	14	9,519	-97.171%
2025-05-12	12.2000	12.2000	11.6200	11.6500	-15.087%	16	9,511	-97.511%
2025-05-09	13.3000	13.7200	13.3000	13.7200	+2.007%	72	9,514	-97.886%
2025-05-08	13.3900	13.4700	13.3400	13.4500	-1.321%	80	9,478	-97.844%
2025-05-07	14.1500	14.1500	13.6300	13.6300	-3.333%	5	9,440	-97.872%
2025-05-06	14.7500	14.7500	14.1000	14.1000	+0.213%	260	9,444	-97.943%
2025-05-05	14.1700	14.4500	14.0500	14.0700	+0.500%	1,006	9,699	-97.939%
2025-05-02	14.0600	14.0700	13.8800	14.0000	-2.778%	16	8,736	-97.929%
2025-05-01	14.3000	14.5400	14.1000	14.4000	-8.397%	180	8,738	-97.986%
2025-04-30	16.5000	16.5000	15.7200	15.7200	+2.410%	13	8,599	-98.155%
2025-04-29	15.2500	15.3500	14.9700	15.3500	+0.327%	14	8,598	-98.111%
2025-04-28	15.8000	16.0800	15.3000	15.3000	+4.508%	11	8,600	-98.105%
2025-04-25	15.8900	15.8900	14.6400	14.6400	-8.785%	42	8,600	-98.019%
2025-04-24	16.5500	16.5500	16.0500	16.0500	-8.181%	22	8,595	-98.193%
2025-04-23	17.1300	17.4800	17.0000	17.4800	-9.897%	114	8,595	-98.341%
2025-04-22	19.4000	19.4000	19.4000	19.4000	-3.960%	2	8,482	-98.505%
2025-04-21	20.2000	21.0000	20.2000	20.2000	+8.311%	68	8,484	-98.564%
2025-04-17	18.1000	19.3300	18.1000	18.6500	-3.217%	26	8,423	-98.445%
2025-04-16	17.8500	19.2700	17.8000	19.2700	+23.131%	22	8,423	-98.495%
2025-04-15	15.5500	15.7000	15.5500	15.6500	-6.845%	101	8,432	-98.147%
2025-04-14	16.8200	16.8200	16.8000	16.8000	+0.299%	21	8,390	-98.274%
2025-04-11	17.1000	17.1000	16.7500	16.7500	-5.367%	40	8,391	-98.269%
2025-04-10	17.3700	17.7000	17.3700	17.7000	+14.563%	22	8,395	-98.362%
2025-04-09	21.2300	21.2300	15.4500	15.4500	-29.805%	33	8,394	-98.123%
2025-04-08	19.0200	22.0100	18.6500	22.0100	+2.372%	16	8,388	-98.682%
2025-04-07	24.9000	25.6400	19.6000	21.5000	-1.602%	809	8,385	-98.651%
2025-04-04	19.6000	22.1300	19.6000	21.8500	+17.473%	1,116	8,393	-98.673%
2025-04-03	17.8200	18.6900	17.8200	18.6000	+15.888%	2,231	8,220	-98.441%
2025-04-02	16.1300	16.1300	16.0500	16.0500	-0.124%	2	6,284	-98.193%
2025-04-01	16.7500	16.7500	16.0700	16.0700	-3.657%	21	6,284	-98.195%
2025-03-31	18.2200	18.2400	16.6800	16.6800	-0.239%	16	6,279	-98.261%
2025-03-28	16.7200	16.7200	16.7200	16.7200	+5.823%	2	6,269	-98.266%
2025-03-27	15.6100	15.8000	15.6100	15.8000	+3.471%	51	6,269	-98.165%
2025-03-26	15.0000	15.2700	14.8200	15.2700	+13.955%	7	6,270	-98.101%
2025-03-24	13.9000	13.9000	13.4000	13.4000	-9.764%	6	6,264	-97.836%
2025-03-21	14.7000	14.9000	14.7000	14.8500	+1.643%	192	6,266	-98.047%
2025-03-20	14.5500	14.6400	14.3000	14.6100	-0.273%	53	6,291	-98.015%
2025-03-19	14.6500	14.6500	14.6500	14.6500	-5.484%	1	6,256	-98.020%
2025-03-18	15.5700	15.5700	15.5000	15.5000	+6.164%	11	6,256	-98.129%
2025-03-14	14.6700	14.6700	14.6000	14.6000	-8.464%	12	6,255	-98.014%
2025-03-13	15.9500	15.9500	15.9500	15.9500	+1.270%	5	6,260	-98.182%
2025-03-12	15.8400	15.8400	15.7500	15.7500	-9.222%	110	6,260	-98.159%
2025-03-11	18.1700	18.1700	17.3500	17.3500	-4.144%	35	6,250	-98.329%
2025-03-10	17.3000	18.3000	17.3000	18.1000	+10.030%	42	6,240	-98.398%
2025-03-07	17.3000	17.8500	16.4500	16.4500	-3.519%	108	6,242	-98.237%
2025-03-06	16.0000	17.4000	16.0000	17.0500	+8.737%	11	6,227	-98.299%
2025-03-05	15.9500	15.9500	15.6800	15.6800	+3.498%	22	6,233	-98.151%
2025-03-04	17.5000	17.6500	15.1500	15.1500	-9.281%	84	6,252	-98.086%
2025-03-03	15.0000	16.7000	15.0000	16.7000	+11.333%	43	6,261	-98.263%
2025-02-28	15.0000	15.0000	15.0000	15.0000	+3.448%	4	6,260	-98.067%
2025-02-27	12.6500	14.5000	12.6500	14.5000	+17.790%	5	6,258	-98.000%
2025-02-26	12.5000	12.5500	12.0500	12.3100	-6.245%	2,068	6,257	-97.644%
2025-02-25	13.4900	13.5500	13.1300	13.1300	+9.874%	8	4,301	-97.791%
2025-02-24	11.2900	12.4000	11.2900	11.9500	+9.734%	19	4,301	-97.573%
2025-02-21	10.8900	10.8900	10.8900	10.8900	-1.000%	6	4,319	-97.337%
2025-02-19	11.1000	11.1000	10.9800	11.0000	-1.345%	3	4,322	-97.364%
2025-02-18	11.2000	11.2000	11.1500	11.1500	-4.945%	14	4,322	-97.399%
2025-02-14	11.7300	11.7300	11.7300	11.7300	-3.457%	12	4,315	-97.528%
2025-02-13	12.3800	12.4300	12.0300	12.1500	-6.032%	85	4,324	-97.613%
2025-02-12	12.8000	13.0000	12.8000	12.9300	-0.538%	22	4,324	-97.757%
2025-02-07	13.0000	13.0000	13.0000	13.0000	-7.473%	2	4,322	-97.769%
2025-02-05	14.5000	14.5000	14.0500	14.0500	-8.469%	24	4,323	-97.936%
2025-02-04	15.2800	15.3500	15.2700	15.3500	-12.536%	21	4,316	-98.111%
2025-02-03	17.5000	17.5800	17.5000	17.5500	+9.006%	54	4,325	-98.348%
2025-01-31	14.5000	16.1000	14.0800	16.1000	+3.205%	126	4,332	-98.199%
2025-01-30	15.0500	16.2500	15.0500	15.6000	+2.295%	3	4,273	-98.141%
2025-01-29	13.9500	15.4000	13.9500	15.2500	+11.722%	262	4,273	-98.098%
2025-01-28	15.7000	15.8500	13.6500	13.6500	-13.989%	45	4,016	-97.875%
2025-01-27	13.5500	15.8700	13.5500	15.8700	+49.717%	33	4,038	-98.173%
2025-01-24	10.0500	10.6000	10.0500	10.6000	+5.473%	74	4,026	-97.264%
2025-01-23	10.3500	10.3500	10.0000	10.0500	+1.208%	40	4,004	-97.114%
2025-01-22	10.2500	10.2500	9.9300	9.9300	-7.628%	19	3,991	-97.080%
2025-01-21	10.9500	10.9500	10.7500	10.7500	-7.407%	16	3,961	-97.302%
2025-01-16	11.5200	11.6100	11.5200	11.6100	+1.044%	2	3,961	-97.502%
2025-01-15	11.7000	11.7000	11.4900	11.4900	-8.592%	12	3,960	-97.476%
2025-01-14	12.5700	12.5700	12.5700	12.5700	+5.630%	1	3,959	-97.693%
2025-01-10	11.9000	11.9000	11.9000	11.9000	+1.709%	20	3,959	-97.563%
2025-01-08	11.4000	11.8000	11.4000	11.7000	+3.266%	32	3,936	-97.521%
2025-01-07	10.8500	11.4000	10.8500	11.3300	+10.000%	93	3,936	-97.440%
2025-01-06	10.1500	10.3000	10.1300	10.3000	-5.505%	66	3,857	-97.184%
2025-01-03	11.1700	11.1700	10.9000	10.9000	-11.093%	36	3,856	-97.339%
2024-12-31	12.2600	12.2600	12.2600	12.2600	+3.025%	1	3,845	-97.635%
2024-12-30	12.0600	12.0600	11.9000	11.9000	-2.857%	2	3,845	-97.563%
2024-12-27	12.0000	12.3500	12.0000	12.2500	+8.407%	16	3,846	-97.633%
2024-12-24	11.3000	11.3000	11.3000	11.3000	-15.672%	5	3,839	-97.434%
2024-12-17	13.4500	13.4500	13.4000	13.4000	+5.929%	9	3,839	-97.836%
2024-12-16	12.7500	12.7500	12.6500	12.6500	+8.120%	4	3,830	-97.708%
2024-12-12	11.7000	11.7000	11.7000	11.7000	+1.828%	1	3,830	-97.521%
2024-12-11	12.1500	12.1500	11.4200	11.4900	-6.127%	19	3,829	-97.476%
2024-12-10	12.2400	12.2400	12.2400	12.2400	+1.661%	10	3,835	-97.631%
2024-12-09	11.6500	12.0400	11.6500	12.0400	+9.455%	7	3,825	-97.591%
2024-12-06	11.0000	11.0000	11.0000	11.0000	+1.382%	4	3,830	-97.364%
2024-12-05	10.7200	10.8500	10.6600	10.8500	+0.743%	330	3,830	-97.327%
2024-12-04	10.7700	10.7700	10.7700	10.7700	-5.939%	5	3,784	-97.307%
2024-12-02	11.4500	11.4500	11.4500	11.4500	-0.694%	20	3,784	-97.467%
2024-11-29	11.5900	11.5900	11.5300	11.5300	-8.565%	110	3,784	-97.485%
2024-11-25	12.5500	12.7300	12.5500	12.6100	+5.347%	42	3,784	-97.700%
2024-11-22	11.9700	11.9700	11.9700	11.9700	+4.268%	8	3,807	-97.577%
2024-11-21	11.9700	11.9700	11.4800	11.4800	-3.448%	34	3,811	-97.474%
2024-11-20	11.8300	12.0500	11.8300	11.8900	-0.084%	31	3,811	-97.561%
2024-11-19	11.9000	11.9000	11.9000	11.9000	-4.800%	4	3,832	-97.563%
2024-11-18	12.6500	12.6500	12.5000	12.5000	+5.042%	35	3,832	-97.680%
2024-11-15	11.8200	11.9000	11.8200	11.9000	+4.569%	4	3,814	-97.563%
2024-11-13	11.3800	11.3800	11.3800	11.3800	+1.607%	1	3,814	-97.452%
2024-11-12	11.1000	11.2500	11.1000	11.2000	-3.114%	8	3,814	-97.411%
2024-11-11	11.2700	11.5600	11.2700	11.5600	+3.677%	50	3,817	-97.491%
2024-11-08	11.2200	11.2500	11.1500	11.1500	-0.268%	536	3,860	-97.399%
2024-11-07	11.2500	11.2500	11.1800	11.1800	-4.851%	31	3,946	-97.406%
2024-11-06	12.0900	12.1500	11.7000	11.7500	-8.560%	31	3,936	-97.532%
2024-11-05	12.8500	12.8500	12.8000	12.8500	-3.673%	6	3,950	-97.743%
2024-11-04	13.9400	13.9400	13.3400	13.3400	-4.373%	7	3,950	-97.826%
2024-11-01	13.7900	13.9500	13.7900	13.9500	-2.787%	6	3,950	-97.921%
2024-10-31	14.5500	14.7000	14.3500	14.3500	+10.811%	129	3,947	-97.979%
2024-10-29	13.3500	13.3500	12.9500	12.9500	-1.968%	34	3,947	-97.761%
2024-10-28	13.1700	13.3500	13.1700	13.2100	-0.302%	37	3,950	-97.805%
2024-10-25	13.1500	13.2500	13.1500	13.2500	-3.001%	32	3,940	-97.811%
2024-10-24	13.4100	13.7500	13.4100	13.6600	-0.727%	36	3,940	-97.877%
2024-10-23	13.5000	13.7600	13.5000	13.7600	+5.846%	22	3,932	-97.892%
2024-10-22	13.0200	13.0200	13.0000	13.0000	0.000%	28	3,921	-97.769%
2024-10-21	13.4400	13.4400	13.0000	13.0000	-5.455%	25	3,941	-97.769%
2024-10-18	13.7800	13.7800	13.7500	13.7500	+0.806%	26	3,940	-97.891%
2024-10-17	13.6400	13.6400	13.6400	13.6400	+1.037%	1	3,942	-97.874%
2024-10-14	13.9200	13.9200	13.5000	13.5000	-6.897%	422	3,942	-97.852%
2024-10-11	14.6000	14.6000	14.3000	14.5000	+1.186%	46	3,902	-98.000%
2024-10-10	14.5500	14.5500	14.3300	14.3300	-1.172%	11	3,909	-97.976%
2024-10-09	14.4400	14.5000	14.4400	14.5000	-0.206%	4	3,908	-98.000%
2024-10-08	15.1500	15.1500	14.5300	14.5300	-3.775%	21	3,910	-98.004%
2024-10-07	15.6000	15.6000	15.1000	15.1000	-5.919%	24	3,905	-98.079%
2024-10-04	16.0500	16.0500	16.0500	16.0500	-3.313%	6	3,929	-98.193%
2024-10-03	16.5500	16.6000	16.5500	16.6000	-7.263%	25	3,929	-98.253%