Dark

NVDA20270115P100
NVDA Jan 15 2027 100.00 Put (NVDA270115P00100000)
option OPRA

EOD

Sep 30, 2026

0.1700+6.250%(+0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1500	0.1800	0.1500	0.1700	+6.250%	80	185,490	0.000%
2026-09-29	0.1500	0.2800	0.1500	0.1600	-5.882%	142	185,450	+6.250%
2026-09-28	0.1900	0.2100	0.1500	0.1700	-10.526%	206	185,464	0.000%
2026-09-25	0.2000	0.2000	0.1900	0.1900	-13.636%	70	185,456	-10.526%
2026-09-24	0.2200	0.2300	0.2000	0.2200	+10.000%	120	185,398	-22.727%
2026-09-23	0.2100	0.2100	0.1900	0.2000	0.000%	186	185,387	-15.000%
2026-09-22	0.2000	0.2100	0.2000	0.2000	-4.762%	22	185,429	-15.000%
2026-09-21	0.2200	0.2300	0.2000	0.2100	-8.696%	317	185,439	-19.048%
2026-09-18	0.2500	0.2500	0.2200	0.2300	-8.000%	199	185,500	-26.087%
2026-09-17	0.2500	0.2600	0.2200	0.2500	-3.846%	70	185,487	-32.000%
2026-09-16	0.2600	0.2800	0.2500	0.2600	-10.345%	4	185,474	-34.615%
2026-09-15	0.2900	0.2900	0.2700	0.2900	+3.571%	181	185,474	-41.379%
2026-09-14	0.3000	0.3500	0.2800	0.2800	+7.692%	121	185,430	-39.286%
2026-09-11	0.3000	0.3000	0.2600	0.2600	-16.129%	5	185,478	-34.615%
2026-09-10	0.3300	0.3300	0.3100	0.3100	-6.061%	76	185,479	-45.161%
2026-09-09	0.3100	0.3300	0.2900	0.3300	+13.793%	1,300	185,476	-48.485%
2026-09-08	0.3000	0.3200	0.2600	0.2900	-3.333%	188	185,477	-41.379%
2026-09-04	0.2900	0.3300	0.2900	0.3000	0.000%	79	185,352	-43.333%
2026-09-03	0.3200	0.3200	0.2600	0.3000	-3.226%	156	185,352	-43.333%
2026-09-02	0.3000	0.3400	0.2800	0.3100	0.000%	138	185,382	-45.161%
2026-09-01	0.3800	0.3800	0.3000	0.3100	+3.333%	150,068	185,341	-45.161%
2026-08-31	0.3400	0.3400	0.2800	0.3000	-6.250%	72	46,501	-43.333%
2026-08-28	0.3200	0.3400	0.2800	0.3200	0.000%	123	46,553	-46.875%
2026-08-27	0.3100	0.3200	0.2400	0.3200	-13.514%	232	46,506	-46.875%
2026-08-26	0.4100	0.4400	0.3500	0.3700	-7.500%	778	46,528	-54.054%
2026-08-25	0.4500	0.4500	0.3900	0.4000	-9.091%	416	46,489	-57.500%
2026-08-24	0.4500	0.4900	0.4300	0.4400	-4.348%	54	46,365	-61.364%
2026-08-21	0.4600	0.4800	0.4500	0.4600	-2.128%	171	46,351	-63.043%
2026-08-20	0.4500	0.5200	0.4200	0.4700	-6.000%	103	46,273	-63.830%
2026-08-19	0.4400	0.5000	0.4300	0.5000	+11.111%	92	46,221	-66.000%
2026-08-18	0.4500	0.4800	0.4500	0.4500	+4.651%	8,123	46,162	-62.222%
2026-08-17	0.4500	0.4500	0.3600	0.4300	0.000%	544	47,379	-60.465%
2026-08-14	0.3500	0.4600	0.3500	0.4300	-4.444%	1,232	47,502	-60.465%
2026-08-13	0.4500	0.4800	0.4400	0.4500	-6.250%	424	48,429	-62.222%
2026-08-12	0.5200	0.5200	0.4400	0.4800	-2.041%	354	48,716	-64.583%
2026-08-11	0.5100	0.5400	0.4800	0.4900	-7.547%	91	48,696	-65.306%
2026-08-10	0.5300	0.5500	0.5100	0.5300	-1.852%	341	48,709	-67.925%
2026-08-07	0.5400	0.5700	0.5400	0.5400	-11.475%	93	48,750	-68.519%
2026-08-06	0.5500	0.6500	0.5500	0.6100	+8.929%	2,954	48,721	-72.131%
2026-08-05	0.5900	0.6300	0.5600	0.5600	-13.846%	747	49,800	-69.643%
2026-08-04	0.6000	0.6600	0.6000	0.6500	-4.412%	381	49,480	-73.846%
2026-08-03	0.9000	0.9000	0.6500	0.6800	-12.821%	511	49,520	-75.000%
2026-07-31	0.7900	0.8800	0.7800	0.7800	-8.235%	499	49,284	-78.205%
2026-07-30	0.9100	0.9100	0.8300	0.8500	-15.000%	104	49,254	-80.000%
2026-07-29	0.8800	1.0000	0.8800	1.0000	+17.647%	363	49,242	-83.000%
2026-07-28	0.9500	0.9800	0.8400	0.8500	-6.593%	225	49,096	-80.000%
2026-07-27	0.7000	0.9700	0.7000	0.9100	+15.190%	230	49,119	-81.319%
2026-07-24	0.7800	0.8000	0.7200	0.7900	-2.469%	407	49,107	-78.481%
2026-07-23	0.7000	0.8100	0.7000	0.8100	+19.118%	153	49,313	-79.012%
2026-07-22	0.6800	0.7000	0.6600	0.6800	-1.449%	214	49,372	-75.000%
2026-07-21	0.7100	0.7300	0.6900	0.6900	-10.390%	163	49,291	-75.362%
2026-07-20	0.7700	0.7700	0.7200	0.7700	-4.938%	187	49,187	-77.922%
2026-07-17	0.7800	0.8200	0.7100	0.8100	+14.085%	355	49,081	-79.012%
2026-07-16	0.6600	0.7100	0.6600	0.7100	+4.412%	1,090	49,059	-76.056%
2026-07-15	0.6800	0.7400	0.6500	0.6800	-4.225%	46	49,280	-75.000%
2026-07-14	0.7700	0.7700	0.6500	0.7100	-5.333%	43	49,307	-76.056%
2026-07-13	0.6800	0.7600	0.6800	0.7500	+11.940%	1,141	49,319	-77.333%
2026-07-10	0.7400	0.7400	0.6500	0.6700	-4.286%	524	49,667	-74.627%
2026-07-09	0.7500	0.7500	0.6900	0.7000	-6.667%	99	49,549	-75.714%
2026-07-08	0.7700	0.7800	0.7000	0.7500	+1.351%	151	49,602	-77.333%
2026-07-07	0.8400	0.8500	0.7300	0.7400	-2.632%	97	49,594	-77.027%
2026-07-06	0.8800	0.8800	0.7600	0.7600	-13.636%	322	49,594	-77.632%
2026-07-02	0.8500	0.9100	0.7500	0.8800	+11.392%	576	49,650	-80.682%
2026-07-01	0.8400	0.8400	0.7700	0.7900	+8.219%	81	49,650	-78.481%
2026-06-30	0.7800	0.7800	0.7300	0.7300	-7.595%	36	49,668	-76.712%
2026-06-29	0.7200	0.8700	0.7200	0.7900	-2.469%	41	49,676	-78.481%
2026-06-26	0.9500	0.9500	0.7600	0.8100	-5.814%	103	49,681	-79.012%
2026-06-25	0.7800	0.9900	0.7800	0.8600	+6.173%	547	49,647	-80.233%
2026-06-24	0.8000	0.8100	0.7500	0.8100	+1.250%	32	49,635	-79.012%
2026-06-23	0.8300	0.8600	0.7800	0.8000	+11.111%	45	49,638	-78.750%
2026-06-22	0.7700	0.7700	0.7000	0.7200	-4.000%	123	49,641	-76.389%
2026-06-18	0.7900	0.7900	0.7100	0.7500	-9.639%	84	49,720	-77.333%
2026-06-17	0.7700	0.8300	0.7500	0.8300	+13.699%	265	49,720	-79.518%
2026-06-16	0.7400	0.8000	0.7200	0.7300	-6.410%	32	49,720	-76.712%
2026-06-15	0.9000	0.9000	0.7400	0.7800	-20.408%	266	49,740	-78.205%
2026-06-12	1.0000	1.0100	0.9700	0.9800	-4.854%	66	49,740	-82.653%
2026-06-11	1.1400	1.1500	1.0300	1.0300	-11.207%	114	49,740	-83.495%
2026-06-10	1.0500	1.1800	1.0500	1.1600	+12.621%	44	49,742	-85.345%
2026-06-09	1.0500	1.2400	1.0300	1.0300	+1.980%	69	49,724	-83.495%
2026-06-08	0.9700	1.0400	0.8800	1.0100	-7.339%	912	49,752	-83.168%
2026-06-05	0.9000	1.1200	0.9000	1.0900	+36.250%	637	49,869	-84.404%
2026-06-04	0.9700	1.0000	0.8000	0.8000	-14.894%	1,147	49,972	-78.750%
2026-06-03	0.9000	0.9700	0.9000	0.9400	+6.818%	177	50,193	-81.915%
2026-06-02	0.8600	0.9000	0.8200	0.8800	+4.762%	83	50,119	-80.682%
2026-06-01	1.0400	1.0400	0.8400	0.8400	-17.647%	539	50,093	-79.762%
2026-05-29	0.9500	1.0200	0.9500	1.0200	+2.000%	269	50,364	-83.333%
2026-05-28	1.0200	1.0200	0.9300	1.0000	+1.010%	56	50,217	-83.000%
2026-05-27	1.0300	1.0700	0.9900	0.9900	-1.980%	3,565	50,227	-82.828%
2026-05-26	0.9800	1.0300	0.9800	1.0100	-0.980%	454	50,795	-83.168%
2026-05-22	1.0000	1.0300	0.9700	1.0200	-2.857%	318	50,778	-83.333%
2026-05-21	1.1200	1.1200	0.9300	1.0500	+0.962%	4,288	50,794	-83.810%
2026-05-20	1.1000	1.1200	0.9900	1.0400	-7.143%	391	50,794	-83.654%
2026-05-19	1.2300	1.2300	1.1100	1.1200	-4.274%	182	47,829	-84.821%
2026-05-18	1.1300	1.2700	1.1300	1.1700	-6.400%	181	47,829	-85.470%
2026-05-15	1.2000	1.3000	1.1900	1.2500	+12.613%	404	47,829	-86.400%
2026-05-14	1.1500	1.1600	1.1100	1.1100	-4.310%	662	47,917	-84.685%
2026-05-13	1.2000	1.2500	1.1500	1.1600	-7.200%	184	47,640	-85.345%
2026-05-12	1.2700	1.3300	1.2300	1.2500	0.000%	632	47,640	-86.400%
2026-05-11	1.3400	1.3500	1.2000	1.2500	-6.716%	900	47,640	-86.400%
2026-05-08	1.3500	1.3600	1.3000	1.3400	-2.190%	704	47,583	-87.313%
2026-05-07	1.4400	1.4700	1.3600	1.3700	-4.196%	559	47,359	-87.591%
2026-05-06	1.6000	1.6000	1.3700	1.4300	-11.728%	1,008	47,364	-88.112%
2026-05-05	1.5500	1.6200	1.5100	1.6200	+4.516%	698	46,835	-89.506%
2026-05-04	1.7000	1.7500	1.5500	1.5500	-9.357%	425	46,431	-89.032%
2026-05-01	1.7200	1.7800	1.6700	1.7100	-2.841%	222	46,181	-90.058%
2026-04-30	1.5300	1.8700	1.5300	1.7600	+12.821%	300	46,181	-90.341%
2026-04-29	1.5300	1.6300	1.5000	1.5600	+4.698%	164	46,186	-89.103%
2026-04-28	1.6000	1.6100	1.4700	1.4900	+3.472%	321	46,186	-88.591%
2026-04-27	1.6000	1.6500	1.4400	1.4400	-10.000%	334	46,127	-88.194%
2026-04-24	1.7000	1.7600	1.5000	1.6000	-6.977%	3,302	46,152	-89.375%
2026-04-23	1.6600	1.7800	1.6200	1.7200	+6.173%	93	44,018	-90.116%
2026-04-22	1.6500	1.6800	1.5500	1.6200	-4.142%	244	43,970	-89.506%
2026-04-21	1.6000	1.6900	1.6000	1.6900	+1.807%	187	43,979	-89.941%
2026-04-20	1.6300	1.6800	1.5600	1.6600	+4.403%	4,221	43,979	-89.759%
2026-04-17	1.5800	1.7000	1.5200	1.5900	-8.092%	2,472	43,938	-89.308%
2026-04-16	1.7600	1.7700	1.7200	1.7300	+1.765%	104	42,503	-90.173%
2026-04-15	1.7300	1.7500	1.5700	1.7000	-2.857%	1,034	42,457	-90.000%
2026-04-14	1.8900	1.8900	1.7300	1.7500	-10.256%	2,482	41,731	-90.286%
2026-04-13	2.0800	2.1100	1.9100	1.9500	-1.515%	5,184	40,184	-91.282%
2026-04-10	2.0700	2.0700	1.8800	1.9800	-5.263%	2,969	39,584	-91.414%
2026-04-09	2.2200	2.2600	2.0300	2.0900	-5.000%	6,448	38,570	-91.866%
2026-04-08	2.2400	2.3900	2.0000	2.2000	-16.981%	2,595	38,514	-92.273%
2026-04-07	2.6900	2.9000	2.6500	2.6500	0.000%	46	38,242	-93.585%
2026-04-06	2.7700	2.7700	2.6200	2.6500	-3.285%	314	38,224	-93.585%
2026-04-02	3.0300	3.2000	2.7400	2.7400	-3.860%	110	38,183	-93.796%
2026-04-01	2.6700	2.8500	2.5400	2.8500	+0.707%	1,600	38,183	-94.035%
2026-03-31	3.5000	3.5000	2.6600	2.8300	-21.389%	683	37,431	-93.993%
2026-03-30	3.7000	3.7500	3.4600	3.6000	-4.255%	467	37,445	-95.278%
2026-03-27	3.5500	3.7600	3.4500	3.7600	+12.239%	429	37,241	-95.479%
2026-03-26	2.9300	3.4100	2.9100	3.3500	+17.958%	90	37,187	-94.925%
2026-03-25	2.8000	2.8900	2.6500	2.8400	-5.960%	326	37,159	-94.014%
2026-03-24	3.0500	3.0500	2.9500	3.0200	+0.332%	50	37,065	-94.371%
2026-03-23	3.0900	3.2500	2.9100	3.0100	-14.000%	2,313	37,050	-94.352%
2026-03-20	3.1500	3.6000	3.1500	3.5000	+9.718%	239	37,869	-95.143%
2026-03-19	3.2400	3.4000	3.0800	3.1900	+5.629%	137	37,870	-94.671%
2026-03-18	2.9000	3.0200	2.8800	3.0200	+0.667%	554	37,897	-94.371%
2026-03-17	2.9200	3.0000	2.9200	3.0000	-3.226%	107	37,814	-94.333%
2026-03-16	3.0700	3.1600	2.8500	3.1000	-8.824%	201	37,806	-94.516%
2026-03-13	3.3500	3.5500	3.3500	3.4000	0.000%	207	37,796	-95.000%
2026-03-12	3.2000	3.4000	3.2000	3.4000	+11.475%	160	37,837	-95.000%
2026-03-11	3.0500	3.1100	2.9200	3.0500	-3.175%	4,226	37,870	-94.426%
2026-03-10	3.1500	3.2000	2.9000	3.1500	-2.477%	127	41,220	-94.603%
2026-03-09	4.0500	4.1000	3.2300	3.2300	-19.250%	425	41,135	-94.737%
2026-03-06	3.3500	4.1300	3.3500	4.0000	+17.647%	71	40,929	-95.750%
2026-03-05	3.2500	3.7000	3.2500	3.4000	+3.030%	26	40,897	-95.000%
2026-03-04	3.2600	3.3300	3.1000	3.3000	-4.348%	113	40,890	-94.848%
2026-03-03	3.6000	3.8000	3.4500	3.4500	+2.985%	160	40,899	-95.072%
2026-03-02	4.0000	4.0000	3.2000	3.3500	-12.760%	349	40,844	-94.925%
2026-02-27	3.5500	3.8500	3.3500	3.8400	+18.154%	1,286	40,853	-95.573%
2026-02-26	2.8300	3.3600	2.8300	3.2500	+16.071%	2,988	40,348	-94.769%
2026-02-25	3.0000	3.0000	2.7100	2.8000	-7.895%	1,198	40,423	-93.929%
2026-02-24	3.4000	3.4000	3.0400	3.0400	-7.034%	222	40,423	-94.408%
2026-02-23	3.3000	3.3400	3.1500	3.2700	-2.679%	267	40,380	-94.801%
2026-02-20	3.3500	3.3800	3.1500	3.3600	-4.000%	94	40,440	-94.940%
2026-02-19	3.4000	3.5000	3.3000	3.5000	+5.422%	98	40,415	-95.143%
2026-02-18	3.2000	3.3800	3.1700	3.3200	-5.143%	65	40,403	-94.880%
2026-02-17	3.8000	4.0000	3.3100	3.5000	-6.667%	176	40,385	-95.143%
2026-02-13	3.8700	3.9500	3.5000	3.7500	+5.634%	1,156	39,405	-95.467%
2026-02-12	3.2000	3.5500	3.2000	3.5500	+9.907%	271	39,405	-95.211%
2026-02-11	3.1000	3.2500	3.1000	3.2300	-0.615%	140	39,426	-94.737%
2026-02-10	3.3000	3.3700	3.1500	3.2500	-2.108%	81	39,371	-94.769%
2026-02-09	3.5000	3.5000	3.1500	3.3200	-5.143%	376	39,371	-94.880%
2026-02-06	3.8500	3.8500	3.4800	3.5000	-21.171%	396	39,100	-95.143%
2026-02-05	4.1500	4.4400	3.9000	4.4400	+7.506%	466	38,993	-96.171%
2026-02-04	3.8800	4.3700	3.8800	4.1300	+8.115%	239	38,936	-95.884%
2026-02-03	3.4100	4.0600	3.4000	3.8200	+10.725%	1,095	38,943	-95.550%
2026-02-02	3.4500	3.5000	3.2000	3.4500	+1.471%	206	38,680	-95.072%
2026-01-30	3.2200	3.4500	3.1500	3.4000	+5.263%	289	38,812	-95.000%
2026-01-29	3.1500	3.5200	3.1000	3.2300	+2.866%	50	38,694	-94.737%
2026-01-28	3.1000	3.2000	3.0400	3.1400	-2.181%	45	38,697	-94.586%
2026-01-27	3.3000	3.3000	3.0600	3.2100	-2.727%	118	38,717	-94.704%
2026-01-26	3.3400	3.3400	3.2000	3.3000	-0.302%	183	38,743	-94.848%
2026-01-23	3.3000	3.3500	3.1900	3.3100	-2.647%	52	38,706	-94.864%
2026-01-22	3.3500	3.4000	3.2300	3.4000	+3.976%	117	38,725	-95.000%
2026-01-21	3.6500	3.6700	3.2700	3.2700	-14.621%	174	38,719	-94.801%
2026-01-20	3.5500	3.8400	3.5500	3.8300	+17.846%	377	38,719	-95.561%
2026-01-16	3.1500	3.2500	3.0500	3.2500	+0.932%	51	38,744	-94.769%
2026-01-15	3.1500	3.2500	3.0500	3.2200	-5.572%	91	38,744	-94.720%
2026-01-14	3.4500	3.5500	3.3600	3.4100	+3.963%	587	38,762	-95.015%
2026-01-13	3.2500	3.3000	3.0500	3.2800	+3.145%	455	38,721	-94.817%
2026-01-12	3.4000	3.4000	3.1000	3.1800	-5.075%	4,650	38,726	-94.654%
2026-01-09	3.5000	3.5200	3.2800	3.3500	-5.634%	92	41,933	-94.925%
2026-01-08	3.3500	3.6000	3.3500	3.5500	+9.231%	186	41,983	-95.211%
2026-01-07	3.3500	3.3500	3.1500	3.2500	-3.846%	481	41,969	-94.769%
2026-01-06	3.3500	3.4000	3.2100	3.3800	-3.152%	212	42,199	-94.970%
2026-01-05	3.3000	3.6200	3.3000	3.4900	+1.159%	117	42,192	-95.129%
2026-01-02	3.4500	3.5400	3.2800	3.4500	-2.817%	76	42,191	-95.072%
2025-12-31	3.4500	3.5500	3.4000	3.5500	+2.899%	69	42,185	-95.211%
2025-12-30	3.4500	3.4500	3.3500	3.4500	+0.877%	17	42,185	-95.072%
2025-12-29	3.4500	3.6000	3.4200	3.4200	+3.636%	138	42,180	-95.029%
2025-12-26	3.2000	3.3000	3.1700	3.3000	-0.302%	163	42,187	-94.848%
2025-12-24	3.3500	3.4500	3.3100	3.3100	+0.303%	75	42,217	-94.864%
2025-12-23	3.4200	3.4200	3.2500	3.3000	-5.714%	161	42,217	-94.848%
2025-12-22	3.5000	3.5200	3.3500	3.5000	-3.581%	174	42,137	-95.143%
2025-12-19	3.8500	3.8500	3.5500	3.6300	-10.591%	127	42,126	-95.317%
2025-12-18	4.0000	4.1500	3.9000	4.0600	-6.667%	209	42,101	-95.813%
2025-12-17	4.0000	4.4500	4.0000	4.3500	+12.403%	1,312	42,061	-96.092%
2025-12-16	4.1200	4.1400	3.8700	3.8700	-6.747%	84	41,358	-95.607%
2025-12-15	4.0000	4.1500	3.8800	4.1500	-2.582%	877	41,388	-95.904%
2025-12-12	3.9000	4.5000	3.8800	4.2600	+6.500%	718	41,328	-96.009%
2025-12-11	4.1000	4.4200	4.0000	4.0000	+2.041%	217	40,827	-95.750%
2025-12-10	3.9500	4.1200	3.9000	3.9200	-1.508%	99	40,857	-95.663%
2025-12-09	3.9500	4.0200	3.9000	3.9800	-0.500%	81	40,840	-95.729%
2025-12-08	4.0500	4.0500	3.8300	4.0000	-2.439%	137	40,817	-95.750%
2025-12-05	4.0000	4.1400	4.0000	4.1000	+1.235%	95	40,744	-95.854%
2025-12-04	3.9800	4.2500	3.9800	4.0500	-3.800%	464	40,737	-95.802%
2025-12-03	4.2500	4.2500	4.0100	4.2100	+3.951%	104	40,658	-95.962%
2025-12-02	4.0000	4.1500	3.7500	4.0500	-1.937%	163	40,631	-95.802%
2025-12-01	4.4000	4.4000	4.1000	4.1300	-5.057%	489	40,586	-95.884%
2025-11-28	4.3000	4.4000	4.3000	4.3500	+2.353%	286	40,469	-96.092%
2025-11-26	4.4000	4.4000	4.1700	4.2500	-7.609%	362	40,342	-96.000%
2025-11-25	4.7000	5.3000	4.4500	4.6000	+15.000%	299	40,342	-96.304%
2025-11-24	4.7000	4.8000	4.0000	4.0000	-14.894%	500	40,317	-95.750%
2025-11-21	4.5000	5.4000	4.1300	4.7000	+1.075%	427	40,030	-96.383%
2025-11-20	3.3500	4.7000	3.1500	4.6500	+21.094%	1,780	39,986	-96.344%
2025-11-19	4.1000	4.1500	3.6500	3.8400	-9.647%	523	40,434	-95.573%
2025-11-18	4.1800	4.5300	4.1100	4.2500	+8.142%	217	40,142	-96.000%
2025-11-17	4.2100	4.2100	3.9000	3.9300	+0.769%	637	40,113	-95.674%
2025-11-14	4.4500	4.4500	3.8500	3.9000	-3.704%	603	40,162	-95.641%
2025-11-13	3.9000	4.3100	3.9000	4.0500	+7.713%	664	40,131	-95.802%
2025-11-12	3.7900	4.0000	3.7500	3.7600	-3.342%	297	40,156	-95.479%
2025-11-11	3.7400	3.9500	3.7000	3.8900	+10.198%	299	40,247	-95.630%
2025-11-10	3.7500	3.8000	3.4800	3.5300	-15.952%	207	40,244	-95.184%
2025-11-07	4.2500	4.8000	4.2000	4.2000	+2.439%	628	40,220	-95.952%
2025-11-06	3.7000	4.1500	3.6000	4.1000	+12.637%	1,307	39,977	-95.854%
2025-11-05	3.6000	3.6500	3.4000	3.6400	+1.111%	583	39,935	-95.330%
2025-11-04	3.4000	3.6500	3.3300	3.6000	+10.769%	1,021	39,858	-95.278%
2025-11-03	3.1000	3.2500	2.9500	3.2500	+0.932%	429	39,312	-94.769%
2025-10-31	3.1000	3.3200	3.0900	3.2200	-3.881%	4,492	39,312	-94.720%
2025-10-30	3.0500	3.4500	3.0300	3.3500	+8.065%	2,710	37,894	-94.925%
2025-10-29	3.0500	3.2500	2.8000	3.1000	-1.899%	2,786	37,944	-94.516%
2025-10-28	3.4000	3.5000	3.1200	3.1600	-8.406%	631	37,261	-94.620%
2025-10-27	3.4500	3.5100	3.3000	3.4500	-3.090%	255	37,382	-95.072%
2025-10-24	3.7500	3.7500	3.5000	3.5600	-10.553%	135	37,382	-95.225%
2025-10-23	3.9500	3.9800	3.9000	3.9800	-1.728%	87	37,430	-95.729%
2025-10-22	4.0000	4.2000	3.8800	4.0500	+0.746%	285	37,421	-95.802%
2025-10-21	4.1000	4.2000	4.0000	4.0200	-1.951%	61	37,420	-95.771%
2025-10-20	4.2000	4.2000	3.9900	4.1000	-4.651%	295	37,430	-95.854%
2025-10-17	4.6400	4.6400	4.3000	4.3000	-5.908%	671	37,416	-96.047%
2025-10-16	4.6500	4.8700	4.5700	4.5700	-4.792%	124	37,388	-96.280%
2025-10-15	4.7500	5.0700	4.7000	4.8000	-3.614%	401	37,394	-96.458%
2025-10-14	4.7500	5.1500	4.6000	4.9800	+14.220%	39	37,324	-96.586%
2025-10-13	4.3500	4.4000	4.2000	4.3600	-9.167%	67	37,334	-96.101%
2025-10-10	3.9500	4.8000	3.8500	4.8000	+21.519%	336	37,305	-96.458%
2025-10-09	3.8000	4.0000	3.7800	3.9500	0.000%	33	37,273	-95.696%
2025-10-08	3.9800	4.0000	3.8500	3.9500	-4.126%	2,403	37,274	-95.696%
2025-10-07	4.1500	4.2500	3.9800	4.1200	-3.286%	188	37,376	-95.874%
2025-10-06	4.0000	4.2800	4.0000	4.2600	+6.500%	83	37,376	-96.009%
2025-10-03	3.8500	4.0100	3.7600	4.0000	+3.896%	72	37,374	-95.750%
2025-10-02	3.8400	3.9000	3.7500	3.8500	-2.036%	133	37,376	-95.584%
2025-10-01	4.0000	4.0500	3.9300	3.9300	-0.506%	432	37,400	-95.674%
2025-09-30	4.0500	4.0500	3.8500	3.9500	-4.358%	581	37,420	-95.696%
2025-09-29	3.8200	4.1300	3.8200	4.1300	-0.482%	57	37,395	-95.884%
2025-09-26	4.2000	4.3500	4.1500	4.1500	-1.190%	1,847	37,399	-95.904%
2025-09-25	4.4000	4.4000	3.9900	4.2000	-0.238%	38	38,432	-95.952%
2025-09-24	4.0500	4.3000	4.0500	4.2100	+2.184%	506	38,425	-95.962%
2025-09-23	3.8100	4.1500	3.8100	4.1200	+12.877%	431	38,712	-95.874%
2025-09-22	3.9100	4.0000	3.5900	3.6500	-6.170%	834	39,248	-95.342%
2025-09-19	3.7500	3.8900	3.7500	3.8900	-0.256%	48	38,807	-95.630%
2025-09-18	3.9100	3.9800	3.8500	3.9000	-7.143%	143	38,800	-95.641%
2025-09-17	4.3000	4.5000	4.1700	4.2000	+2.439%	484	38,813	-95.952%
2025-09-16	3.9800	4.1000	3.9600	4.1000	+5.128%	1,521	39,101	-95.854%
2025-09-15	3.9500	3.9500	3.8500	3.9000	+0.775%	12	40,589	-95.641%
2025-09-12	3.9000	3.9000	3.8000	3.8700	-0.769%	16	40,588	-95.607%
2025-09-11	3.9000	3.9600	3.8000	3.9000	-5.569%	10	40,586	-95.641%
2025-09-10	3.9000	4.1500	3.7800	4.1300	-3.953%	338	40,586	-95.884%
2025-09-09	4.5500	4.6000	4.3000	4.3000	-4.444%	43	40,676	-96.047%
2025-09-08	4.7000	4.7000	4.4000	4.5000	-5.263%	65	40,670	-96.222%
2025-09-05	4.6500	5.0000	4.6500	4.7500	+7.710%	564	40,648	-96.421%
2025-09-04	4.4500	4.5000	4.4000	4.4100	-5.161%	617	40,623	-96.145%
2025-09-03	4.6000	4.7000	4.5000	4.6500	-1.483%	356	40,667	-96.344%
2025-09-02	5.0100	5.1500	4.6800	4.7200	+2.165%	248	40,667	-96.398%
2025-08-29	4.5000	4.7000	4.5000	4.6200	+11.594%	204	40,606	-96.320%
2025-08-28	4.1300	4.4000	4.0200	4.1400	-2.588%	695	40,606	-95.894%
2025-08-27	4.5000	4.6500	4.2500	4.2500	-3.409%	180	40,726	-96.000%
2025-08-26	4.6000	4.6000	4.3700	4.4000	-2.222%	570	40,829	-96.136%
2025-08-25	4.7500	4.7500	4.4000	4.5000	-5.063%	597	40,788	-96.222%
2025-08-22	4.9600	5.0000	4.7000	4.7400	-4.049%	619	41,024	-96.414%
2025-08-21	4.9000	5.0000	4.8000	4.9400	+1.856%	132	41,176	-96.559%
2025-08-20	4.9000	5.4800	4.8500	4.8500	+1.042%	757	41,182	-96.495%
2025-08-19	4.3200	4.8000	4.3200	4.8000	+10.855%	50	40,925	-96.458%
2025-08-18	4.3000	4.4000	4.2800	4.3300	-2.697%	31	40,929	-96.074%
2025-08-15	4.4000	4.6500	4.4000	4.4500	+2.299%	154	40,942	-96.180%
2025-08-14	4.4200	4.4200	4.2900	4.3500	-1.584%	185	40,935	-96.092%
2025-08-13	4.3000	4.5000	4.3000	4.4200	+4.000%	855	40,989	-96.154%
2025-08-12	4.3900	4.6000	4.2500	4.2500	-4.494%	293	41,378	-96.000%
2025-08-11	4.4000	4.4500	4.3000	4.4500	+1.136%	90	41,585	-96.180%
2025-08-08	4.5000	4.5000	4.3500	4.4000	-4.348%	149	41,585	-96.136%
2025-08-07	4.2500	4.6600	4.1500	4.6000	+3.371%	270	41,602	-96.304%
2025-08-06	4.8400	4.8400	4.4200	4.4500	-3.888%	472	41,611	-96.180%
2025-08-05	4.5200	4.7500	4.4500	4.6300	+2.208%	65	41,621	-96.328%
2025-08-04	4.8500	4.9000	4.4500	4.5300	-10.297%	315	41,623	-96.247%
2025-08-01	4.8800	5.2500	4.7100	5.0500	+13.483%	983	41,465	-96.634%
2025-07-31	4.2000	4.6600	4.2000	4.4500	+1.136%	592	42,006	-96.180%
2025-07-30	4.5000	4.5000	4.3700	4.4000	-4.348%	604	42,529	-96.136%
2025-07-29	4.3900	4.6000	4.2500	4.6000	+3.371%	256	42,028	-96.304%
2025-07-28	4.7000	4.7000	4.4500	4.4500	-6.316%	356	42,036	-96.180%
2025-07-25	4.8500	4.8500	4.7000	4.7500	-2.664%	106	41,913	-96.421%
2025-07-24	5.1000	5.1100	4.8700	4.8800	-7.048%	237	41,918	-96.516%
2025-07-23	5.3500	5.4500	5.2000	5.2500	-6.250%	641	41,915	-96.762%
2025-07-22	5.5200	6.0400	5.5000	5.6000	+5.660%	187	41,448	-96.964%
2025-07-21	5.4500	5.4500	5.3000	5.3000	-3.636%	73	41,492	-96.792%
2025-07-18	5.4000	5.5000	5.3900	5.5000	+2.612%	19	41,456	-96.909%
2025-07-17	5.5300	5.5300	5.3500	5.3600	-5.133%	3,023	41,453	-96.828%
2025-07-16	5.6900	5.7500	5.6000	5.6500	0.000%	77	41,429	-96.991%
2025-07-15	5.6500	5.7200	5.4000	5.6500	-7.680%	2,788	41,387	-96.991%
2025-07-14	6.2500	6.2500	6.1200	6.1200	-1.290%	147	41,431	-97.222%
2025-07-11	6.2400	6.2400	5.8700	6.2000	-2.054%	108	41,469	-97.258%
2025-07-10	6.3100	6.4500	6.2600	6.3300	-1.094%	445	41,491	-97.314%
2025-07-09	6.5800	6.5800	6.3100	6.4000	-4.903%	31	41,081	-97.344%
2025-07-08	6.8900	6.9100	6.7300	6.7300	-3.857%	41	41,097	-97.474%
2025-07-07	6.9000	7.0100	6.8500	7.0000	+1.892%	493	41,131	-97.571%
2025-07-03	6.9700	7.1000	6.8500	6.8700	-4.318%	74	41,578	-97.525%
2025-07-02	7.4500	7.4500	7.1000	7.1800	-6.510%	582	41,578	-97.632%
2025-07-01	7.4800	8.0500	7.4800	7.6800	+5.205%	63	41,415	-97.786%
2025-06-30	7.2600	7.5000	7.2600	7.3000	-0.680%	24	41,416	-97.671%
2025-06-27	7.4500	7.5000	7.2500	7.3500	-1.342%	484	41,426	-97.687%
2025-06-26	7.5000	7.6400	7.3100	7.4500	-2.614%	559	41,107	-97.718%
2025-06-25	7.9000	7.9800	7.6500	7.6500	-6.707%	111	40,865	-97.778%
2025-06-24	8.5000	8.5000	8.1900	8.2000	-6.818%	430	40,845	-97.927%
2025-06-23	9.2500	9.2600	8.7700	8.8000	-6.383%	583	41,242	-98.068%
2025-06-20	9.2900	9.6000	9.2000	9.4000	+1.075%	1,320	41,462	-98.191%
2025-06-18	9.3800	9.4000	9.2400	9.3000	-2.618%	277	42,207	-98.172%
2025-06-17	9.4600	9.6500	9.4500	9.5500	+1.273%	191	42,207	-98.220%
2025-06-16	9.7600	9.7600	9.2500	9.4300	-7.640%	136	42,202	-98.197%
2025-06-13	10.1500	10.3000	9.8100	10.2100	+5.258%	338	42,317	-98.335%
2025-06-12	9.9200	9.9200	9.6000	9.7000	-2.119%	71	42,312	-98.247%
2025-06-11	9.6200	10.0000	9.5500	9.9100	+1.641%	176	42,330	-98.285%
2025-06-10	10.0000	10.0500	9.7100	9.7500	-1.515%	249	42,494	-98.256%
2025-06-09	9.9900	10.0500	9.7000	9.9000	-2.941%	540	43,178	-98.283%
2025-06-06	10.0000	10.2500	10.0000	10.2000	-4.673%	6,864	43,199	-98.333%
2025-06-05	10.0000	10.7000	9.8000	10.7000	+3.883%	675	44,907	-98.411%
2025-06-04	10.1700	10.5000	10.1500	10.3000	0.000%	658	45,559	-98.350%
2025-06-03	10.8000	10.8000	10.1500	10.3000	-5.069%	430	46,082	-98.350%
2025-06-02	11.0000	11.0000	10.8000	10.8500	-4.825%	485	46,424	-98.433%
2025-05-30	11.0500	11.7500	11.0500	11.4000	+6.542%	1,790	46,838	-98.509%
2025-05-29	10.4900	10.9000	10.1000	10.7000	-6.305%	257	47,602	-98.411%
2025-05-28	11.4000	11.6000	11.0500	11.4200	-1.126%	10,459	47,675	-98.511%
2025-05-27	12.0000	12.2000	11.5500	11.5500	-7.968%	37	56,065	-98.528%
2025-05-23	12.7500	12.9000	12.5500	12.5500	+3.292%	132	56,013	-98.645%
2025-05-22	12.7000	12.7000	12.1500	12.1500	-5.814%	29	56,013	-98.601%
2025-05-21	11.9200	12.9000	11.4700	12.9000	+7.769%	66	56,020	-98.682%
2025-05-20	11.9000	12.2500	11.9000	11.9700	+1.441%	561	56,040	-98.580%
2025-05-19	12.0000	12.0000	11.6500	11.8000	+1.288%	70	56,521	-98.559%
2025-05-16	11.4000	11.7500	11.3500	11.6500	-0.427%	716	56,542	-98.541%
2025-05-15	11.8500	12.0000	11.3500	11.7000	+0.862%	57	56,765	-98.547%
2025-05-14	11.8000	12.0000	11.4800	11.6000	-5.691%	140	56,789	-98.534%
2025-05-13	13.0000	13.0000	12.2000	12.3000	-10.350%	103	56,845	-98.618%
2025-05-12	14.5500	14.5500	13.7000	13.7200	-14.517%	305	56,904	-98.761%
2025-05-09	15.7000	16.0500	15.6500	16.0500	+3.615%	1,372	57,078	-98.941%
2025-05-08	15.9000	16.0500	15.4000	15.4900	-4.736%	396	57,532	-98.903%
2025-05-07	16.8400	16.8400	15.8000	16.2600	-2.635%	3	57,892	-98.954%
2025-05-06	17.2000	17.2000	16.4900	16.7000	+1.520%	46	57,891	-98.982%
2025-05-05	16.7600	16.7600	16.3400	16.4500	+0.920%	115	57,927	-98.967%
2025-05-02	16.7000	16.7000	16.2500	16.3000	-3.264%	94	57,932	-98.957%
2025-05-01	17.0000	17.0000	16.4000	16.8500	-8.919%	271	57,946	-98.991%
2025-04-30	19.5000	19.5000	18.4000	18.5000	+3.525%	456	58,142	-99.081%
2025-04-28	17.5500	18.7200	17.5500	17.8700	+3.235%	24	57,874	-99.049%
2025-04-25	18.3500	18.3500	17.0000	17.3100	-7.680%	2,670	57,866	-99.018%
2025-04-24	18.7000	18.7700	18.6700	18.7500	-5.542%	65	57,875	-99.093%
2025-04-23	20.3000	20.4500	19.7100	19.8500	-10.303%	2,510	57,783	-99.144%
2025-04-22	22.4400	22.6200	21.8000	22.1300	-6.821%	207	56,159	-99.232%
2025-04-21	22.4500	24.0500	22.4500	23.7500	+9.095%	2,868	55,999	-99.284%
2025-04-17	22.0500	22.2700	21.4700	21.7700	-0.594%	111	53,194	-99.219%
2025-04-16	21.0500	21.9000	20.2500	21.9000	+18.764%	59	53,194	-99.224%
2025-04-15	18.4500	18.8500	17.9500	18.4400	-1.653%	56	53,208	-99.078%
2025-04-14	18.5000	19.3000	18.5000	18.7500	-3.500%	12	53,230	-99.093%
2025-04-11	20.6000	20.6000	19.3500	19.4300	-5.680%	444	53,220	-99.125%
2025-04-10	19.7400	22.0000	19.4000	20.6000	+13.812%	696	53,341	-99.175%
2025-04-09	24.2500	24.3000	17.6500	18.1000	-28.032%	1,645	53,535	-99.061%