Dark

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

EOD

Aug 14, 2026

0.4300-4.444%(-0.0200)1,232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3500	0.4600	0.3500	0.4300	-4.444%	1,232	47,502	0.000%
2026-08-13	0.4500	0.4800	0.4400	0.4500	-6.250%	424	48,429	-4.444%
2026-08-12	0.5200	0.5200	0.4400	0.4800	-2.041%	354	48,716	-10.417%
2026-08-11	0.5100	0.5400	0.4800	0.4900	-7.547%	91	48,696	-12.245%
2026-08-10	0.5300	0.5500	0.5100	0.5300	-1.852%	341	48,709	-18.868%
2026-08-07	0.5400	0.5700	0.5400	0.5400	-11.475%	93	48,750	-20.370%
2026-08-06	0.5500	0.6500	0.5500	0.6100	+8.929%	2,954	48,721	-29.508%
2026-08-05	0.5900	0.6300	0.5600	0.5600	-13.846%	747	49,800	-23.214%
2026-08-04	0.6000	0.6600	0.6000	0.6500	-4.412%	381	49,480	-33.846%
2026-08-03	0.9000	0.9000	0.6500	0.6800	-12.821%	511	49,520	-36.765%
2026-07-31	0.7900	0.8800	0.7800	0.7800	-8.235%	499	49,284	-44.872%
2026-07-30	0.9100	0.9100	0.8300	0.8500	-15.000%	104	49,254	-49.412%
2026-07-29	0.8800	1.0000	0.8800	1.0000	+17.647%	363	49,242	-57.000%
2026-07-28	0.9500	0.9800	0.8400	0.8500	-6.593%	225	49,096	-49.412%
2026-07-27	0.7000	0.9700	0.7000	0.9100	+15.190%	230	49,119	-52.747%
2026-07-24	0.7800	0.8000	0.7200	0.7900	-2.469%	407	49,107	-45.570%
2026-07-23	0.7000	0.8100	0.7000	0.8100	+19.118%	153	49,313	-46.914%
2026-07-22	0.6800	0.7000	0.6600	0.6800	-1.449%	214	49,372	-36.765%
2026-07-21	0.7100	0.7300	0.6900	0.6900	-10.390%	163	49,291	-37.681%
2026-07-20	0.7700	0.7700	0.7200	0.7700	-4.938%	187	49,187	-44.156%
2026-07-17	0.7800	0.8200	0.7100	0.8100	+14.085%	355	49,081	-46.914%
2026-07-16	0.6600	0.7100	0.6600	0.7100	+4.412%	1,090	49,059	-39.437%
2026-07-15	0.6800	0.7400	0.6500	0.6800	-4.225%	46	49,280	-36.765%
2026-07-14	0.7700	0.7700	0.6500	0.7100	-5.333%	43	49,307	-39.437%
2026-07-13	0.6800	0.7600	0.6800	0.7500	+11.940%	1,141	49,319	-42.667%
2026-07-10	0.7400	0.7400	0.6500	0.6700	-4.286%	524	49,667	-35.821%
2026-07-09	0.7500	0.7500	0.6900	0.7000	-6.667%	99	49,549	-38.571%
2026-07-08	0.7700	0.7800	0.7000	0.7500	+1.351%	151	49,602	-42.667%
2026-07-07	0.8400	0.8500	0.7300	0.7400	-2.632%	97	49,594	-41.892%
2026-07-06	0.8800	0.8800	0.7600	0.7600	-13.636%	322	49,594	-43.421%
2026-07-02	0.8500	0.9100	0.7500	0.8800	+11.392%	576	49,650	-51.136%
2026-07-01	0.8400	0.8400	0.7700	0.7900	+8.219%	81	49,650	-45.570%
2026-06-30	0.7800	0.7800	0.7300	0.7300	-7.595%	36	49,668	-41.096%
2026-06-29	0.7200	0.8700	0.7200	0.7900	-2.469%	41	49,676	-45.570%
2026-06-26	0.9500	0.9500	0.7600	0.8100	-5.814%	103	49,681	-46.914%
2026-06-25	0.7800	0.9900	0.7800	0.8600	+6.173%	547	49,647	-50.000%
2026-06-24	0.8000	0.8100	0.7500	0.8100	+1.250%	32	49,635	-46.914%
2026-06-23	0.8300	0.8600	0.7800	0.8000	+11.111%	45	49,638	-46.250%
2026-06-22	0.7700	0.7700	0.7000	0.7200	-4.000%	123	49,641	-40.278%
2026-06-18	0.7900	0.7900	0.7100	0.7500	-9.639%	84	49,720	-42.667%
2026-06-17	0.7700	0.8300	0.7500	0.8300	+13.699%	265	49,720	-48.193%
2026-06-16	0.7400	0.8000	0.7200	0.7300	-6.410%	32	49,720	-41.096%
2026-06-15	0.9000	0.9000	0.7400	0.7800	-20.408%	266	49,740	-44.872%
2026-06-12	1.0000	1.0100	0.9700	0.9800	-4.854%	66	49,740	-56.122%
2026-06-11	1.1400	1.1500	1.0300	1.0300	-11.207%	114	49,740	-58.252%
2026-06-10	1.0500	1.1800	1.0500	1.1600	+12.621%	44	49,742	-62.931%
2026-06-09	1.0500	1.2400	1.0300	1.0300	+1.980%	69	49,724	-58.252%
2026-06-08	0.9700	1.0400	0.8800	1.0100	-7.339%	912	49,752	-57.426%
2026-06-05	0.9000	1.1200	0.9000	1.0900	+36.250%	637	49,869	-60.550%
2026-06-04	0.9700	1.0000	0.8000	0.8000	-14.894%	1,147	49,972	-46.250%
2026-06-03	0.9000	0.9700	0.9000	0.9400	+6.818%	177	50,193	-54.255%
2026-06-02	0.8600	0.9000	0.8200	0.8800	+4.762%	83	50,119	-51.136%
2026-06-01	1.0400	1.0400	0.8400	0.8400	-17.647%	539	50,093	-48.810%
2026-05-29	0.9500	1.0200	0.9500	1.0200	+2.000%	269	50,364	-57.843%
2026-05-28	1.0200	1.0200	0.9300	1.0000	+1.010%	56	50,217	-57.000%
2026-05-27	1.0300	1.0700	0.9900	0.9900	-1.980%	3,565	50,227	-56.566%
2026-05-26	0.9800	1.0300	0.9800	1.0100	-0.980%	454	50,795	-57.426%
2026-05-22	1.0000	1.0300	0.9700	1.0200	-2.857%	318	50,778	-57.843%
2026-05-21	1.1200	1.1200	0.9300	1.0500	+0.962%	4,288	50,794	-59.048%
2026-05-20	1.1000	1.1200	0.9900	1.0400	-7.143%	391	50,794	-58.654%
2026-05-19	1.2300	1.2300	1.1100	1.1200	-4.274%	182	47,829	-61.607%
2026-05-18	1.1300	1.2700	1.1300	1.1700	-6.400%	181	47,829	-63.248%
2026-05-15	1.2000	1.3000	1.1900	1.2500	+12.613%	404	47,829	-65.600%
2026-05-14	1.1500	1.1600	1.1100	1.1100	-4.310%	662	47,917	-61.261%
2026-05-13	1.2000	1.2500	1.1500	1.1600	-7.200%	184	47,640	-62.931%
2026-05-12	1.2700	1.3300	1.2300	1.2500	0.000%	632	47,640	-65.600%
2026-05-11	1.3400	1.3500	1.2000	1.2500	-6.716%	900	47,640	-65.600%
2026-05-08	1.3500	1.3600	1.3000	1.3400	-2.190%	704	47,583	-67.910%
2026-05-07	1.4400	1.4700	1.3600	1.3700	-4.196%	559	47,359	-68.613%
2026-05-06	1.6000	1.6000	1.3700	1.4300	-11.728%	1,008	47,364	-69.930%
2026-05-05	1.5500	1.6200	1.5100	1.6200	+4.516%	698	46,835	-73.457%
2026-05-04	1.7000	1.7500	1.5500	1.5500	-9.357%	425	46,431	-72.258%
2026-05-01	1.7200	1.7800	1.6700	1.7100	-2.841%	222	46,181	-74.854%
2026-04-30	1.5300	1.8700	1.5300	1.7600	+12.821%	300	46,181	-75.568%
2026-04-29	1.5300	1.6300	1.5000	1.5600	+4.698%	164	46,186	-72.436%
2026-04-28	1.6000	1.6100	1.4700	1.4900	+3.472%	321	46,186	-71.141%
2026-04-27	1.6000	1.6500	1.4400	1.4400	-10.000%	334	46,127	-70.139%
2026-04-24	1.7000	1.7600	1.5000	1.6000	-6.977%	3,302	46,152	-73.125%
2026-04-23	1.6600	1.7800	1.6200	1.7200	+6.173%	93	44,018	-75.000%
2026-04-22	1.6500	1.6800	1.5500	1.6200	-4.142%	244	43,970	-73.457%
2026-04-21	1.6000	1.6900	1.6000	1.6900	+1.807%	187	43,979	-74.556%
2026-04-20	1.6300	1.6800	1.5600	1.6600	+4.403%	4,221	43,979	-74.096%
2026-04-17	1.5800	1.7000	1.5200	1.5900	-8.092%	2,472	43,938	-72.956%
2026-04-16	1.7600	1.7700	1.7200	1.7300	+1.765%	104	42,503	-75.145%
2026-04-15	1.7300	1.7500	1.5700	1.7000	-2.857%	1,034	42,457	-74.706%
2026-04-14	1.8900	1.8900	1.7300	1.7500	-10.256%	2,482	41,731	-75.429%
2026-04-13	2.0800	2.1100	1.9100	1.9500	-1.515%	5,184	40,184	-77.949%
2026-04-10	2.0700	2.0700	1.8800	1.9800	-5.263%	2,969	39,584	-78.283%
2026-04-09	2.2200	2.2600	2.0300	2.0900	-5.000%	6,448	38,570	-79.426%
2026-04-08	2.2400	2.3900	2.0000	2.2000	-16.981%	2,595	38,514	-80.455%
2026-04-07	2.6900	2.9000	2.6500	2.6500	0.000%	46	38,242	-83.774%
2026-04-06	2.7700	2.7700	2.6200	2.6500	-3.285%	314	38,224	-83.774%
2026-04-02	3.0300	3.2000	2.7400	2.7400	-3.860%	110	38,183	-84.307%
2026-04-01	2.6700	2.8500	2.5400	2.8500	+0.707%	1,600	38,183	-84.912%
2026-03-31	3.5000	3.5000	2.6600	2.8300	-21.389%	683	37,431	-84.806%
2026-03-30	3.7000	3.7500	3.4600	3.6000	-4.255%	467	37,445	-88.056%
2026-03-27	3.5500	3.7600	3.4500	3.7600	+12.239%	429	37,241	-88.564%
2026-03-26	2.9300	3.4100	2.9100	3.3500	+17.958%	90	37,187	-87.164%
2026-03-25	2.8000	2.8900	2.6500	2.8400	-5.960%	326	37,159	-84.859%
2026-03-24	3.0500	3.0500	2.9500	3.0200	+0.332%	50	37,065	-85.762%
2026-03-23	3.0900	3.2500	2.9100	3.0100	-14.000%	2,313	37,050	-85.714%
2026-03-20	3.1500	3.6000	3.1500	3.5000	+9.718%	239	37,869	-87.714%
2026-03-19	3.2400	3.4000	3.0800	3.1900	+5.629%	137	37,870	-86.520%
2026-03-18	2.9000	3.0200	2.8800	3.0200	+0.667%	554	37,897	-85.762%
2026-03-17	2.9200	3.0000	2.9200	3.0000	-3.226%	107	37,814	-85.667%
2026-03-16	3.0700	3.1600	2.8500	3.1000	-8.824%	201	37,806	-86.129%
2026-03-13	3.3500	3.5500	3.3500	3.4000	0.000%	207	37,796	-87.353%
2026-03-12	3.2000	3.4000	3.2000	3.4000	+11.475%	160	37,837	-87.353%
2026-03-11	3.0500	3.1100	2.9200	3.0500	-3.175%	4,226	37,870	-85.902%
2026-03-10	3.1500	3.2000	2.9000	3.1500	-2.477%	127	41,220	-86.349%
2026-03-09	4.0500	4.1000	3.2300	3.2300	-19.250%	425	41,135	-86.687%
2026-03-06	3.3500	4.1300	3.3500	4.0000	+17.647%	71	40,929	-89.250%
2026-03-05	3.2500	3.7000	3.2500	3.4000	+3.030%	26	40,897	-87.353%
2026-03-04	3.2600	3.3300	3.1000	3.3000	-4.348%	113	40,890	-86.970%
2026-03-03	3.6000	3.8000	3.4500	3.4500	+2.985%	160	40,899	-87.536%
2026-03-02	4.0000	4.0000	3.2000	3.3500	-12.760%	349	40,844	-87.164%
2026-02-27	3.5500	3.8500	3.3500	3.8400	+18.154%	1,286	40,853	-88.802%
2026-02-26	2.8300	3.3600	2.8300	3.2500	+16.071%	2,988	40,348	-86.769%
2026-02-25	3.0000	3.0000	2.7100	2.8000	-7.895%	1,198	40,423	-84.643%
2026-02-24	3.4000	3.4000	3.0400	3.0400	-7.034%	222	40,423	-85.855%
2026-02-23	3.3000	3.3400	3.1500	3.2700	-2.679%	267	40,380	-86.850%
2026-02-20	3.3500	3.3800	3.1500	3.3600	-4.000%	94	40,440	-87.202%
2026-02-19	3.4000	3.5000	3.3000	3.5000	+5.422%	98	40,415	-87.714%
2026-02-18	3.2000	3.3800	3.1700	3.3200	-5.143%	65	40,403	-87.048%
2026-02-17	3.8000	4.0000	3.3100	3.5000	-6.667%	176	40,385	-87.714%
2026-02-13	3.8700	3.9500	3.5000	3.7500	+5.634%	1,156	39,405	-88.533%
2026-02-12	3.2000	3.5500	3.2000	3.5500	+9.907%	271	39,405	-87.887%
2026-02-11	3.1000	3.2500	3.1000	3.2300	-0.615%	140	39,426	-86.687%
2026-02-10	3.3000	3.3700	3.1500	3.2500	-2.108%	81	39,371	-86.769%
2026-02-09	3.5000	3.5000	3.1500	3.3200	-5.143%	376	39,371	-87.048%
2026-02-06	3.8500	3.8500	3.4800	3.5000	-21.171%	396	39,100	-87.714%
2026-02-05	4.1500	4.4400	3.9000	4.4400	+7.506%	466	38,993	-90.315%
2026-02-04	3.8800	4.3700	3.8800	4.1300	+8.115%	239	38,936	-89.588%
2026-02-03	3.4100	4.0600	3.4000	3.8200	+10.725%	1,095	38,943	-88.743%
2026-02-02	3.4500	3.5000	3.2000	3.4500	+1.471%	206	38,680	-87.536%
2026-01-30	3.2200	3.4500	3.1500	3.4000	+5.263%	289	38,812	-87.353%
2026-01-29	3.1500	3.5200	3.1000	3.2300	+2.866%	50	38,694	-86.687%
2026-01-28	3.1000	3.2000	3.0400	3.1400	-2.181%	45	38,697	-86.306%
2026-01-27	3.3000	3.3000	3.0600	3.2100	-2.727%	118	38,717	-86.604%
2026-01-26	3.3400	3.3400	3.2000	3.3000	-0.302%	183	38,743	-86.970%
2026-01-23	3.3000	3.3500	3.1900	3.3100	-2.647%	52	38,706	-87.009%
2026-01-22	3.3500	3.4000	3.2300	3.4000	+3.976%	117	38,725	-87.353%
2026-01-21	3.6500	3.6700	3.2700	3.2700	-14.621%	174	38,719	-86.850%
2026-01-20	3.5500	3.8400	3.5500	3.8300	+17.846%	377	38,719	-88.773%
2026-01-16	3.1500	3.2500	3.0500	3.2500	+0.932%	51	38,744	-86.769%
2026-01-15	3.1500	3.2500	3.0500	3.2200	-5.572%	91	38,744	-86.646%
2026-01-14	3.4500	3.5500	3.3600	3.4100	+3.963%	587	38,762	-87.390%
2026-01-13	3.2500	3.3000	3.0500	3.2800	+3.145%	455	38,721	-86.890%
2026-01-12	3.4000	3.4000	3.1000	3.1800	-5.075%	4,650	38,726	-86.478%
2026-01-09	3.5000	3.5200	3.2800	3.3500	-5.634%	92	41,933	-87.164%
2026-01-08	3.3500	3.6000	3.3500	3.5500	+9.231%	186	41,983	-87.887%
2026-01-07	3.3500	3.3500	3.1500	3.2500	-3.846%	481	41,969	-86.769%
2026-01-06	3.3500	3.4000	3.2100	3.3800	-3.152%	212	42,199	-87.278%
2026-01-05	3.3000	3.6200	3.3000	3.4900	+1.159%	117	42,192	-87.679%
2026-01-02	3.4500	3.5400	3.2800	3.4500	-2.817%	76	42,191	-87.536%
2025-12-31	3.4500	3.5500	3.4000	3.5500	+2.899%	69	42,185	-87.887%
2025-12-30	3.4500	3.4500	3.3500	3.4500	+0.877%	17	42,185	-87.536%
2025-12-29	3.4500	3.6000	3.4200	3.4200	+3.636%	138	42,180	-87.427%
2025-12-26	3.2000	3.3000	3.1700	3.3000	-0.302%	163	42,187	-86.970%
2025-12-24	3.3500	3.4500	3.3100	3.3100	+0.303%	75	42,217	-87.009%
2025-12-23	3.4200	3.4200	3.2500	3.3000	-5.714%	161	42,217	-86.970%
2025-12-22	3.5000	3.5200	3.3500	3.5000	-3.581%	174	42,137	-87.714%
2025-12-19	3.8500	3.8500	3.5500	3.6300	-10.591%	127	42,126	-88.154%
2025-12-18	4.0000	4.1500	3.9000	4.0600	-6.667%	209	42,101	-89.409%
2025-12-17	4.0000	4.4500	4.0000	4.3500	+12.403%	1,312	42,061	-90.115%
2025-12-16	4.1200	4.1400	3.8700	3.8700	-6.747%	84	41,358	-88.889%
2025-12-15	4.0000	4.1500	3.8800	4.1500	-2.582%	877	41,388	-89.639%
2025-12-12	3.9000	4.5000	3.8800	4.2600	+6.500%	718	41,328	-89.906%
2025-12-11	4.1000	4.4200	4.0000	4.0000	+2.041%	217	40,827	-89.250%
2025-12-10	3.9500	4.1200	3.9000	3.9200	-1.508%	99	40,857	-89.031%
2025-12-09	3.9500	4.0200	3.9000	3.9800	-0.500%	81	40,840	-89.196%
2025-12-08	4.0500	4.0500	3.8300	4.0000	-2.439%	137	40,817	-89.250%
2025-12-05	4.0000	4.1400	4.0000	4.1000	+1.235%	95	40,744	-89.512%
2025-12-04	3.9800	4.2500	3.9800	4.0500	-3.800%	464	40,737	-89.383%
2025-12-03	4.2500	4.2500	4.0100	4.2100	+3.951%	104	40,658	-89.786%
2025-12-02	4.0000	4.1500	3.7500	4.0500	-1.937%	163	40,631	-89.383%
2025-12-01	4.4000	4.4000	4.1000	4.1300	-5.057%	489	40,586	-89.588%
2025-11-28	4.3000	4.4000	4.3000	4.3500	+2.353%	286	40,469	-90.115%
2025-11-26	4.4000	4.4000	4.1700	4.2500	-7.609%	362	40,342	-89.882%
2025-11-25	4.7000	5.3000	4.4500	4.6000	+15.000%	299	40,342	-90.652%
2025-11-24	4.7000	4.8000	4.0000	4.0000	-14.894%	500	40,317	-89.250%
2025-11-21	4.5000	5.4000	4.1300	4.7000	+1.075%	427	40,030	-90.851%
2025-11-20	3.3500	4.7000	3.1500	4.6500	+21.094%	1,780	39,986	-90.753%
2025-11-19	4.1000	4.1500	3.6500	3.8400	-9.647%	523	40,434	-88.802%
2025-11-18	4.1800	4.5300	4.1100	4.2500	+8.142%	217	40,142	-89.882%
2025-11-17	4.2100	4.2100	3.9000	3.9300	+0.769%	637	40,113	-89.059%
2025-11-14	4.4500	4.4500	3.8500	3.9000	-3.704%	603	40,162	-88.974%
2025-11-13	3.9000	4.3100	3.9000	4.0500	+7.713%	664	40,131	-89.383%
2025-11-12	3.7900	4.0000	3.7500	3.7600	-3.342%	297	40,156	-88.564%
2025-11-11	3.7400	3.9500	3.7000	3.8900	+10.198%	299	40,247	-88.946%
2025-11-10	3.7500	3.8000	3.4800	3.5300	-15.952%	207	40,244	-87.819%
2025-11-07	4.2500	4.8000	4.2000	4.2000	+2.439%	628	40,220	-89.762%
2025-11-06	3.7000	4.1500	3.6000	4.1000	+12.637%	1,307	39,977	-89.512%
2025-11-05	3.6000	3.6500	3.4000	3.6400	+1.111%	583	39,935	-88.187%
2025-11-04	3.4000	3.6500	3.3300	3.6000	+10.769%	1,021	39,858	-88.056%
2025-11-03	3.1000	3.2500	2.9500	3.2500	+0.932%	429	39,312	-86.769%
2025-10-31	3.1000	3.3200	3.0900	3.2200	-3.881%	4,492	39,312	-86.646%
2025-10-30	3.0500	3.4500	3.0300	3.3500	+8.065%	2,710	37,894	-87.164%
2025-10-29	3.0500	3.2500	2.8000	3.1000	-1.899%	2,786	37,944	-86.129%
2025-10-28	3.4000	3.5000	3.1200	3.1600	-8.406%	631	37,261	-86.392%
2025-10-27	3.4500	3.5100	3.3000	3.4500	-3.090%	255	37,382	-87.536%
2025-10-24	3.7500	3.7500	3.5000	3.5600	-10.553%	135	37,382	-87.921%
2025-10-23	3.9500	3.9800	3.9000	3.9800	-1.728%	87	37,430	-89.196%
2025-10-22	4.0000	4.2000	3.8800	4.0500	+0.746%	285	37,421	-89.383%
2025-10-21	4.1000	4.2000	4.0000	4.0200	-1.951%	61	37,420	-89.303%
2025-10-20	4.2000	4.2000	3.9900	4.1000	-4.651%	295	37,430	-89.512%
2025-10-17	4.6400	4.6400	4.3000	4.3000	-5.908%	671	37,416	-90.000%
2025-10-16	4.6500	4.8700	4.5700	4.5700	-4.792%	124	37,388	-90.591%
2025-10-15	4.7500	5.0700	4.7000	4.8000	-3.614%	401	37,394	-91.042%
2025-10-14	4.7500	5.1500	4.6000	4.9800	+14.220%	39	37,324	-91.365%
2025-10-13	4.3500	4.4000	4.2000	4.3600	-9.167%	67	37,334	-90.138%
2025-10-10	3.9500	4.8000	3.8500	4.8000	+21.519%	336	37,305	-91.042%
2025-10-09	3.8000	4.0000	3.7800	3.9500	0.000%	33	37,273	-89.114%
2025-10-08	3.9800	4.0000	3.8500	3.9500	-4.126%	2,403	37,274	-89.114%
2025-10-07	4.1500	4.2500	3.9800	4.1200	-3.286%	188	37,376	-89.563%
2025-10-06	4.0000	4.2800	4.0000	4.2600	+6.500%	83	37,376	-89.906%
2025-10-03	3.8500	4.0100	3.7600	4.0000	+3.896%	72	37,374	-89.250%
2025-10-02	3.8400	3.9000	3.7500	3.8500	-2.036%	133	37,376	-88.831%
2025-10-01	4.0000	4.0500	3.9300	3.9300	-0.506%	432	37,400	-89.059%
2025-09-30	4.0500	4.0500	3.8500	3.9500	-4.358%	581	37,420	-89.114%
2025-09-29	3.8200	4.1300	3.8200	4.1300	-0.482%	57	37,395	-89.588%
2025-09-26	4.2000	4.3500	4.1500	4.1500	-1.190%	1,847	37,399	-89.639%
2025-09-25	4.4000	4.4000	3.9900	4.2000	-0.238%	38	38,432	-89.762%
2025-09-24	4.0500	4.3000	4.0500	4.2100	+2.184%	506	38,425	-89.786%
2025-09-23	3.8100	4.1500	3.8100	4.1200	+12.877%	431	38,712	-89.563%
2025-09-22	3.9100	4.0000	3.5900	3.6500	-6.170%	834	39,248	-88.219%
2025-09-19	3.7500	3.8900	3.7500	3.8900	-0.256%	48	38,807	-88.946%
2025-09-18	3.9100	3.9800	3.8500	3.9000	-7.143%	143	38,800	-88.974%
2025-09-17	4.3000	4.5000	4.1700	4.2000	+2.439%	484	38,813	-89.762%
2025-09-16	3.9800	4.1000	3.9600	4.1000	+5.128%	1,521	39,101	-89.512%
2025-09-15	3.9500	3.9500	3.8500	3.9000	+0.775%	12	40,589	-88.974%
2025-09-12	3.9000	3.9000	3.8000	3.8700	-0.769%	16	40,588	-88.889%
2025-09-11	3.9000	3.9600	3.8000	3.9000	-5.569%	10	40,586	-88.974%
2025-09-10	3.9000	4.1500	3.7800	4.1300	-3.953%	338	40,586	-89.588%
2025-09-09	4.5500	4.6000	4.3000	4.3000	-4.444%	43	40,676	-90.000%
2025-09-08	4.7000	4.7000	4.4000	4.5000	-5.263%	65	40,670	-90.444%
2025-09-05	4.6500	5.0000	4.6500	4.7500	+7.710%	564	40,648	-90.947%
2025-09-04	4.4500	4.5000	4.4000	4.4100	-5.161%	617	40,623	-90.249%
2025-09-03	4.6000	4.7000	4.5000	4.6500	-1.483%	356	40,667	-90.753%
2025-09-02	5.0100	5.1500	4.6800	4.7200	+2.165%	248	40,667	-90.890%
2025-08-29	4.5000	4.7000	4.5000	4.6200	+11.594%	204	40,606	-90.693%
2025-08-28	4.1300	4.4000	4.0200	4.1400	-2.588%	695	40,606	-89.614%
2025-08-27	4.5000	4.6500	4.2500	4.2500	-3.409%	180	40,726	-89.882%
2025-08-26	4.6000	4.6000	4.3700	4.4000	-2.222%	570	40,829	-90.227%
2025-08-25	4.7500	4.7500	4.4000	4.5000	-5.063%	597	40,788	-90.444%
2025-08-22	4.9600	5.0000	4.7000	4.7400	-4.049%	619	41,024	-90.928%
2025-08-21	4.9000	5.0000	4.8000	4.9400	+1.856%	132	41,176	-91.296%
2025-08-20	4.9000	5.4800	4.8500	4.8500	+1.042%	757	41,182	-91.134%
2025-08-19	4.3200	4.8000	4.3200	4.8000	+10.855%	50	40,925	-91.042%
2025-08-18	4.3000	4.4000	4.2800	4.3300	-2.697%	31	40,929	-90.069%
2025-08-15	4.4000	4.6500	4.4000	4.4500	+2.299%	154	40,942	-90.337%
2025-08-14	4.4200	4.4200	4.2900	4.3500	-1.584%	185	40,935	-90.115%
2025-08-13	4.3000	4.5000	4.3000	4.4200	+4.000%	855	40,989	-90.271%
2025-08-12	4.3900	4.6000	4.2500	4.2500	-4.494%	293	41,378	-89.882%
2025-08-11	4.4000	4.4500	4.3000	4.4500	+1.136%	90	41,585	-90.337%
2025-08-08	4.5000	4.5000	4.3500	4.4000	-4.348%	149	41,585	-90.227%
2025-08-07	4.2500	4.6600	4.1500	4.6000	+3.371%	270	41,602	-90.652%
2025-08-06	4.8400	4.8400	4.4200	4.4500	-3.888%	472	41,611	-90.337%
2025-08-05	4.5200	4.7500	4.4500	4.6300	+2.208%	65	41,621	-90.713%
2025-08-04	4.8500	4.9000	4.4500	4.5300	-10.297%	315	41,623	-90.508%
2025-08-01	4.8800	5.2500	4.7100	5.0500	+13.483%	983	41,465	-91.485%
2025-07-31	4.2000	4.6600	4.2000	4.4500	+1.136%	592	42,006	-90.337%
2025-07-30	4.5000	4.5000	4.3700	4.4000	-4.348%	604	42,529	-90.227%
2025-07-29	4.3900	4.6000	4.2500	4.6000	+3.371%	256	42,028	-90.652%
2025-07-28	4.7000	4.7000	4.4500	4.4500	-6.316%	356	42,036	-90.337%
2025-07-25	4.8500	4.8500	4.7000	4.7500	-2.664%	106	41,913	-90.947%
2025-07-24	5.1000	5.1100	4.8700	4.8800	-7.048%	237	41,918	-91.189%
2025-07-23	5.3500	5.4500	5.2000	5.2500	-6.250%	641	41,915	-91.810%
2025-07-22	5.5200	6.0400	5.5000	5.6000	+5.660%	187	41,448	-92.321%
2025-07-21	5.4500	5.4500	5.3000	5.3000	-3.636%	73	41,492	-91.887%
2025-07-18	5.4000	5.5000	5.3900	5.5000	+2.612%	19	41,456	-92.182%
2025-07-17	5.5300	5.5300	5.3500	5.3600	-5.133%	3,023	41,453	-91.978%
2025-07-16	5.6900	5.7500	5.6000	5.6500	0.000%	77	41,429	-92.389%
2025-07-15	5.6500	5.7200	5.4000	5.6500	-7.680%	2,788	41,387	-92.389%
2025-07-14	6.2500	6.2500	6.1200	6.1200	-1.290%	147	41,431	-92.974%
2025-07-11	6.2400	6.2400	5.8700	6.2000	-2.054%	108	41,469	-93.065%
2025-07-10	6.3100	6.4500	6.2600	6.3300	-1.094%	445	41,491	-93.207%
2025-07-09	6.5800	6.5800	6.3100	6.4000	-4.903%	31	41,081	-93.281%
2025-07-08	6.8900	6.9100	6.7300	6.7300	-3.857%	41	41,097	-93.611%
2025-07-07	6.9000	7.0100	6.8500	7.0000	+1.892%	493	41,131	-93.857%
2025-07-03	6.9700	7.1000	6.8500	6.8700	-4.318%	74	41,578	-93.741%
2025-07-02	7.4500	7.4500	7.1000	7.1800	-6.510%	582	41,578	-94.011%
2025-07-01	7.4800	8.0500	7.4800	7.6800	+5.205%	63	41,415	-94.401%
2025-06-30	7.2600	7.5000	7.2600	7.3000	-0.680%	24	41,416	-94.110%
2025-06-27	7.4500	7.5000	7.2500	7.3500	-1.342%	484	41,426	-94.150%
2025-06-26	7.5000	7.6400	7.3100	7.4500	-2.614%	559	41,107	-94.228%
2025-06-25	7.9000	7.9800	7.6500	7.6500	-6.707%	111	40,865	-94.379%
2025-06-24	8.5000	8.5000	8.1900	8.2000	-6.818%	430	40,845	-94.756%
2025-06-23	9.2500	9.2600	8.7700	8.8000	-6.383%	583	41,242	-95.114%
2025-06-20	9.2900	9.6000	9.2000	9.4000	+1.075%	1,320	41,462	-95.426%
2025-06-18	9.3800	9.4000	9.2400	9.3000	-2.618%	277	42,207	-95.376%
2025-06-17	9.4600	9.6500	9.4500	9.5500	+1.273%	191	42,207	-95.497%
2025-06-16	9.7600	9.7600	9.2500	9.4300	-7.640%	136	42,202	-95.440%
2025-06-13	10.1500	10.3000	9.8100	10.2100	+5.258%	338	42,317	-95.788%
2025-06-12	9.9200	9.9200	9.6000	9.7000	-2.119%	71	42,312	-95.567%
2025-06-11	9.6200	10.0000	9.5500	9.9100	+1.641%	176	42,330	-95.661%
2025-06-10	10.0000	10.0500	9.7100	9.7500	-1.515%	249	42,494	-95.590%
2025-06-09	9.9900	10.0500	9.7000	9.9000	-2.941%	540	43,178	-95.657%
2025-06-06	10.0000	10.2500	10.0000	10.2000	-4.673%	6,864	43,199	-95.784%
2025-06-05	10.0000	10.7000	9.8000	10.7000	+3.883%	675	44,907	-95.981%
2025-06-04	10.1700	10.5000	10.1500	10.3000	0.000%	658	45,559	-95.825%
2025-06-03	10.8000	10.8000	10.1500	10.3000	-5.069%	430	46,082	-95.825%
2025-06-02	11.0000	11.0000	10.8000	10.8500	-4.825%	485	46,424	-96.037%
2025-05-30	11.0500	11.7500	11.0500	11.4000	+6.542%	1,790	46,838	-96.228%
2025-05-29	10.4900	10.9000	10.1000	10.7000	-6.305%	257	47,602	-95.981%
2025-05-28	11.4000	11.6000	11.0500	11.4200	-1.126%	10,459	47,675	-96.235%
2025-05-27	12.0000	12.2000	11.5500	11.5500	-7.968%	37	56,065	-96.277%
2025-05-23	12.7500	12.9000	12.5500	12.5500	+3.292%	132	56,013	-96.574%
2025-05-22	12.7000	12.7000	12.1500	12.1500	-5.814%	29	56,013	-96.461%
2025-05-21	11.9200	12.9000	11.4700	12.9000	+7.769%	66	56,020	-96.667%
2025-05-20	11.9000	12.2500	11.9000	11.9700	+1.441%	561	56,040	-96.408%
2025-05-19	12.0000	12.0000	11.6500	11.8000	+1.288%	70	56,521	-96.356%
2025-05-16	11.4000	11.7500	11.3500	11.6500	-0.427%	716	56,542	-96.309%
2025-05-15	11.8500	12.0000	11.3500	11.7000	+0.862%	57	56,765	-96.325%
2025-05-14	11.8000	12.0000	11.4800	11.6000	-5.691%	140	56,789	-96.293%
2025-05-13	13.0000	13.0000	12.2000	12.3000	-10.350%	103	56,845	-96.504%
2025-05-12	14.5500	14.5500	13.7000	13.7200	-14.517%	305	56,904	-96.866%
2025-05-09	15.7000	16.0500	15.6500	16.0500	+3.615%	1,372	57,078	-97.321%
2025-05-08	15.9000	16.0500	15.4000	15.4900	-4.736%	396	57,532	-97.224%
2025-05-07	16.8400	16.8400	15.8000	16.2600	-2.635%	3	57,892	-97.355%
2025-05-06	17.2000	17.2000	16.4900	16.7000	+1.520%	46	57,891	-97.425%
2025-05-05	16.7600	16.7600	16.3400	16.4500	+0.920%	115	57,927	-97.386%
2025-05-02	16.7000	16.7000	16.2500	16.3000	-3.264%	94	57,932	-97.362%
2025-05-01	17.0000	17.0000	16.4000	16.8500	-8.919%	271	57,946	-97.448%
2025-04-30	19.5000	19.5000	18.4000	18.5000	+3.525%	456	58,142	-97.676%
2025-04-28	17.5500	18.7200	17.5500	17.8700	+3.235%	24	57,874	-97.594%
2025-04-25	18.3500	18.3500	17.0000	17.3100	-7.680%	2,670	57,866	-97.516%
2025-04-24	18.7000	18.7700	18.6700	18.7500	-5.542%	65	57,875	-97.707%
2025-04-23	20.3000	20.4500	19.7100	19.8500	-10.303%	2,510	57,783	-97.834%
2025-04-22	22.4400	22.6200	21.8000	22.1300	-6.821%	207	56,159	-98.057%
2025-04-21	22.4500	24.0500	22.4500	23.7500	+9.095%	2,868	55,999	-98.189%
2025-04-17	22.0500	22.2700	21.4700	21.7700	-0.594%	111	53,194	-98.025%
2025-04-16	21.0500	21.9000	20.2500	21.9000	+18.764%	59	53,194	-98.037%
2025-04-15	18.4500	18.8500	17.9500	18.4400	-1.653%	56	53,208	-97.668%
2025-04-14	18.5000	19.3000	18.5000	18.7500	-3.500%	12	53,230	-97.707%
2025-04-11	20.6000	20.6000	19.3500	19.4300	-5.680%	444	53,220	-97.787%
2025-04-10	19.7400	22.0000	19.4000	20.6000	+13.812%	696	53,341	-97.913%
2025-04-09	24.2500	24.3000	17.6500	18.1000	-28.032%	1,645	53,535	-97.624%
2025-04-08	21.1500	25.6500	20.5500	25.1500	+2.863%	1,480	54,019	-98.290%
2025-04-07	28.0500	29.0800	22.5600	24.4500	-3.929%	5,399	54,079	-98.241%
2025-04-04	23.0500	25.8800	22.9000	25.4500	+18.097%	1,684	54,418	-98.310%
2025-04-03	21.5000	21.6000	20.8000	21.5500	+15.426%	121	54,712	-98.005%
2025-04-02	19.2900	19.2900	18.6700	18.6700	-0.374%	7	54,666	-97.697%
2025-04-01	19.4000	20.0000	18.7400	18.7400	-5.306%	431	54,671	-97.705%
2025-03-31	20.9000	21.3000	19.7900	19.7900	+2.274%	93	54,685	-97.827%
2025-03-28	18.5000	19.5000	18.0700	19.3500	+6.260%	2,508	54,687	-97.778%
2025-03-27	18.4000	18.5500	17.9500	18.2100	+2.592%	461	53,626	-97.639%
2025-03-26	16.4500	18.2000	16.4500	17.7500	+12.058%	188	53,738	-97.577%
2025-03-25	16.1000	16.1800	15.8400	15.8400	+0.253%	431	53,708	-97.285%
2025-03-24	16.2200	16.3000	15.7000	15.8000	-8.140%	1,057	54,075	-97.278%
2025-03-21	17.5000	17.6800	17.2000	17.2000	+0.998%	116	55,094	-97.500%
2025-03-20	17.5500	17.5500	16.6800	17.0300	+1.915%	1,564	55,039	-97.475%
2025-03-19	17.6500	17.6500	16.7100	16.7100	-6.387%	143	55,996	-97.427%
2025-03-18	17.7800	17.9500	17.5500	17.8500	+5.124%	26	55,856	-97.591%
2025-03-17	16.7000	17.5500	16.7000	16.9800	-0.702%	111	55,844	-97.468%
2025-03-14	17.4500	17.4500	16.8300	17.1000	-7.667%	500	55,946	-97.485%
2025-03-13	18.3700	18.5200	17.9100	18.5200	+1.313%	68	55,760	-97.678%
2025-03-12	18.7500	18.9000	18.2800	18.2800	-8.828%	248	55,760	-97.648%
2025-03-11	20.2400	21.6000	19.6000	20.0500	-4.976%	2,473	55,988	-97.855%
2025-03-10	20.2500	21.5500	19.5400	21.1000	+9.781%	553	56,355	-97.962%
2025-03-07	19.1200	20.7000	19.1200	19.2200	-3.417%	2,812	56,363	-97.763%
2025-03-06	19.2500	20.0500	18.6000	19.9000	+11.422%	5,187	55,433	-97.839%
2025-03-05	18.0500	18.7500	17.6000	17.8600	-1.380%	54	50,560	-97.592%
2025-03-04	20.4500	20.5200	17.9500	18.1100	-6.408%	456	50,540	-97.626%
2025-03-03	16.4500	19.8000	16.4500	19.3500	+20.186%	5,569	50,407	-97.778%
2025-02-28	17.7000	17.7000	16.1000	16.1000	-4.734%	1,020	46,673	-97.329%
2025-02-27	13.5700	16.9000	13.5700	16.9000	+18.017%	4,754	46,277	-97.456%
2025-02-26	14.6500	14.9000	14.1500	14.3200	-8.790%	1,104	41,712	-96.997%
2025-02-25	15.0000	16.1500	15.0000	15.7000	+5.369%	3,580	42,470	-97.261%
2025-02-24	13.4500	14.9000	13.2500	14.9000	+6.050%	161	39,424	-97.114%