Dark

NVDA20270115P105
NVDA Jan 15 2027 105.00 Put (NVDA270115P00105000)
option OPRA

EOD

Aug 14, 2026

0.5000-9.091%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5000	0.5000	0.5000	0.5000	-9.091%	1	15,940	0.000%
2026-08-13	0.5500	0.5500	0.5500	0.5500	+5.769%	10	15,939	-9.091%
2026-08-12	0.5200	0.5200	0.5200	0.5200	-5.455%	1	15,939	-3.846%
2026-08-11	0.5700	0.5800	0.5500	0.5500	-8.333%	7	15,940	-9.091%
2026-08-10	0.5900	0.6000	0.5900	0.6000	-13.043%	3	15,940	-16.667%
2026-08-06	0.7000	0.7000	0.6900	0.6900	+2.985%	13	15,939	-27.536%
2026-08-05	0.6900	0.6900	0.6600	0.6700	-9.459%	110	15,939	-25.373%
2026-08-04	0.7600	0.7700	0.7400	0.7400	-7.500%	77	15,921	-32.432%
2026-08-03	0.9700	0.9700	0.8000	0.8000	-11.111%	52	15,989	-37.500%
2026-07-31	0.9700	1.0100	0.9000	0.9000	-11.765%	45	15,989	-44.444%
2026-07-30	1.0200	1.0200	1.0200	1.0200	-3.774%	1	15,988	-50.980%
2026-07-29	1.0300	1.2000	1.0200	1.0600	+0.952%	91	15,988	-52.830%
2026-07-28	1.1300	1.1300	1.0000	1.0500	0.000%	122	15,939	-52.381%
2026-07-27	1.0800	1.1500	1.0000	1.0500	+19.318%	462	15,836	-52.381%
2026-07-24	0.9300	0.9300	0.8800	0.8800	-7.368%	154	15,541	-43.182%
2026-07-23	0.9000	0.9500	0.9000	0.9500	+23.377%	101	15,392	-47.368%
2026-07-22	0.8400	0.8500	0.7700	0.7700	-9.412%	41	15,292	-35.065%
2026-07-21	0.8700	0.9100	0.8400	0.8500	0.000%	17	15,287	-41.176%
2026-07-20	0.9100	0.9300	0.8500	0.8500	-18.269%	363	15,293	-41.176%
2026-07-17	0.9400	1.0400	0.9400	1.0400	+15.556%	71	15,376	-51.923%
2026-07-16	0.8500	0.9000	0.8500	0.9000	+4.651%	6	15,340	-44.444%
2026-07-15	0.8000	0.8600	0.7900	0.8600	+7.500%	27	15,340	-41.860%
2026-07-14	0.7700	0.8800	0.7500	0.8000	-13.043%	23	15,340	-37.500%
2026-07-13	0.8400	0.9500	0.8100	0.9200	+12.195%	69	15,345	-45.652%
2026-07-10	0.8100	0.8200	0.8100	0.8200	-4.651%	4	15,316	-39.024%
2026-07-09	0.8600	0.8600	0.8600	0.8600	-7.527%	2	15,318	-41.860%
2026-07-07	1.0200	1.0700	0.9300	0.9300	+3.333%	28	15,316	-46.237%
2026-07-06	0.9700	0.9700	0.9000	0.9000	-15.094%	41	15,316	-44.444%
2026-07-02	0.9400	1.1000	0.9400	1.0600	+12.766%	7	15,341	-52.830%
2026-07-01	0.9400	0.9600	0.8900	0.9400	+4.444%	57	15,341	-46.809%
2026-06-30	0.9300	0.9300	0.9000	0.9000	-4.255%	3	15,349	-44.444%
2026-06-29	0.9400	1.0900	0.9400	0.9400	-6.931%	34	15,348	-46.809%
2026-06-26	1.1300	1.1300	0.9900	1.0100	-6.481%	23	15,404	-50.495%
2026-06-25	1.1000	1.1600	1.0500	1.0800	+17.391%	60	15,391	-53.704%
2026-06-24	0.9300	0.9300	0.9200	0.9200	-6.122%	6	15,387	-45.652%
2026-06-23	0.9800	0.9800	0.9800	0.9800	+10.112%	1	15,392	-48.980%
2026-06-18	0.8900	0.8900	0.8900	0.8900	-5.319%	15	15,376	-43.820%
2026-06-17	0.9400	0.9400	0.9400	0.9400	+1.075%	1	15,376	-46.809%
2026-06-16	1.0000	1.0000	0.9300	0.9300	+1.087%	16	15,376	-46.237%
2026-06-15	0.9300	0.9300	0.9200	0.9200	-34.286%	50	15,329	-45.652%
2026-06-11	1.3900	1.4000	1.3900	1.4000	+4.478%	14	15,329	-64.286%
2026-06-10	1.3300	1.3400	1.3200	1.3400	-4.965%	30	15,330	-62.687%
2026-06-09	1.1600	1.4500	1.1600	1.4100	+15.574%	5	15,349	-64.539%
2026-06-08	1.2100	1.2200	1.1500	1.2200	-8.271%	24	15,348	-59.016%
2026-06-05	1.0500	1.3300	1.0500	1.3300	+31.683%	30	15,349	-62.406%
2026-06-04	1.1300	1.1300	1.0100	1.0100	-10.619%	51	15,355	-50.495%
2026-06-03	1.1000	1.1900	1.0700	1.1300	+5.607%	128	15,364	-55.752%
2026-06-02	1.0000	1.0700	1.0000	1.0700	+7.000%	166	15,317	-53.271%
2026-06-01	1.2200	1.2200	1.0000	1.0000	-17.355%	215	15,424	-50.000%
2026-05-29	1.1700	1.2200	1.1400	1.2100	+7.080%	142	15,586	-58.678%
2026-05-28	1.1800	1.1800	1.1300	1.1300	-11.719%	11	15,618	-55.752%
2026-05-27	1.2000	1.3100	1.2000	1.2800	+4.065%	23	15,610	-60.938%
2026-05-26	1.2000	1.2300	1.2000	1.2300	+2.500%	5	15,611	-59.350%
2026-05-22	1.2000	1.2000	1.1800	1.2000	-2.439%	12	15,611	-58.333%
2026-05-21	1.2200	1.2500	1.1700	1.2300	+4.237%	23	15,611	-59.350%
2026-05-20	1.1800	1.1900	1.1800	1.1800	-11.278%	9	15,611	-57.627%
2026-05-19	1.5100	1.5100	1.3300	1.3300	-4.317%	6	15,611	-62.406%
2026-05-18	1.4500	1.5200	1.3900	1.3900	-9.740%	21	15,611	-64.029%
2026-05-15	1.4600	1.5400	1.4600	1.5400	+19.380%	2	15,611	-67.532%
2026-05-14	1.3100	1.3700	1.2800	1.2900	-2.273%	46	15,611	-61.240%
2026-05-13	1.4000	1.5000	1.3200	1.3200	-15.924%	16	15,589	-62.121%
2026-05-12	1.4900	1.5700	1.4400	1.5700	+0.641%	16	15,589	-68.153%
2026-05-11	1.5600	1.5600	1.5600	1.5600	-0.637%	2	15,589	-67.949%
2026-05-08	1.5800	1.5800	1.4900	1.5700	-5.422%	62	15,592	-68.153%
2026-05-07	1.6600	1.6600	1.6600	1.6600	-3.488%	10	15,582	-69.880%
2026-05-06	1.8200	1.8200	1.6600	1.7200	-7.527%	27	15,579	-70.930%
2026-05-05	1.8600	1.8600	1.8600	1.8600	-8.374%	16	15,599	-73.118%
2026-05-04	2.0400	2.0500	1.9500	2.0300	0.000%	16	15,615	-75.369%
2026-05-01	2.1400	2.1400	2.0300	2.0300	-1.932%	45	15,614	-75.369%
2026-04-30	1.9200	2.1000	1.9200	2.0700	+13.736%	55	15,614	-75.845%
2026-04-29	1.8300	1.8300	1.8200	1.8200	-3.191%	2,039	15,636	-72.527%
2026-04-28	1.8500	1.8800	1.8200	1.8800	+9.302%	202	16,553	-73.404%
2026-04-27	1.8300	1.8300	1.7200	1.7200	-9.474%	15	16,354	-70.930%
2026-04-24	2.0000	2.0000	1.8600	1.9000	-9.091%	827	16,355	-73.684%
2026-04-23	2.0900	2.1000	2.0900	2.0900	+11.170%	10	16,150	-76.077%
2026-04-22	1.9800	1.9800	1.8800	1.8800	-6.000%	16	16,140	-73.404%
2026-04-21	1.9500	2.0200	1.9400	2.0000	+2.041%	26	16,137	-75.000%
2026-04-20	1.9500	1.9600	1.9200	1.9600	-0.508%	31	16,137	-74.490%
2026-04-17	1.9300	1.9700	1.8700	1.9700	-4.369%	250	16,133	-74.619%
2026-04-16	2.0700	2.0800	2.0300	2.0600	+0.488%	36	16,122	-75.728%
2026-04-15	1.9600	2.0500	1.9600	2.0500	-4.206%	58	16,116	-75.610%
2026-04-14	2.2900	2.2900	2.1400	2.1400	-9.322%	6	16,100	-76.636%
2026-04-13	2.3600	2.3600	2.3600	2.3600	-1.667%	2	16,100	-78.814%
2026-04-10	2.4900	2.4900	2.3000	2.4000	-3.614%	32	16,099	-79.167%
2026-04-09	2.5200	2.5200	2.4800	2.4900	-7.778%	76	16,100	-79.920%
2026-04-08	2.8200	2.8200	2.5900	2.7000	-14.286%	96	16,101	-81.481%
2026-04-07	3.3000	3.4700	3.1500	3.1500	-1.563%	30	16,058	-84.127%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-0.312%	7	16,057	-84.375%
2026-04-02	3.3600	3.4500	3.2100	3.2100	-6.414%	14	16,054	-84.424%
2026-04-01	3.2000	3.4300	3.0500	3.4300	-2.000%	25	16,054	-85.423%
2026-03-31	3.8000	3.8000	3.4500	3.5000	-19.540%	15	16,058	-85.714%
2026-03-30	4.2800	4.5000	4.2300	4.3500	-3.333%	173	16,051	-88.506%
2026-03-27	4.4000	4.5000	4.1400	4.5000	+12.500%	44	15,902	-88.889%
2026-03-26	3.6300	4.0000	3.6300	4.0000	+19.048%	24	15,879	-87.500%
2026-03-25	3.3000	3.3600	3.3000	3.3600	-6.925%	7	15,876	-85.119%
2026-03-24	3.6500	3.6500	3.5800	3.6100	-0.824%	11	15,879	-86.150%
2026-03-23	3.6600	3.7800	3.4700	3.6400	-12.289%	16	15,872	-86.264%
2026-03-20	3.9000	4.2000	3.9000	4.1500	+11.860%	185	15,875	-87.952%
2026-03-19	4.0200	4.0200	3.6600	3.7100	+3.056%	37	15,742	-86.523%
2026-03-18	3.5500	3.6000	3.4000	3.6000	+2.857%	196	15,747	-86.111%
2026-03-17	3.5500	3.5500	3.4600	3.5000	-7.162%	5	15,576	-85.714%
2026-03-16	3.5500	3.7700	3.4600	3.7700	-9.157%	22	15,575	-86.737%
2026-03-13	4.0500	4.1500	4.0500	4.1500	+4.798%	250	15,575	-87.952%
2026-03-12	3.7500	3.9600	3.7500	3.9600	+8.197%	13	15,355	-87.374%
2026-03-11	3.5000	3.6600	3.5000	3.6600	-2.400%	183	15,359	-86.339%
2026-03-10	3.7800	3.7800	3.4500	3.7500	-8.537%	325	15,184	-86.667%
2026-03-09	4.5500	4.5500	4.1000	4.1000	-10.480%	7	15,183	-87.805%
2026-03-06	4.0500	4.5800	3.9500	4.5800	+20.526%	103	15,181	-89.083%
2026-03-04	3.7900	3.8000	3.7900	3.8000	-9.524%	3	15,079	-86.842%
2026-03-03	4.2000	4.2000	4.2000	4.2000	+7.692%	3	15,079	-88.095%
2026-03-02	4.0000	4.0000	3.9000	3.9000	-13.333%	2	15,076	-87.179%
2026-02-27	4.0500	4.5000	4.0100	4.5000	+16.883%	26	15,076	-88.889%
2026-02-26	3.6500	3.9000	3.6500	3.8500	+18.462%	179	15,078	-87.013%
2026-02-25	3.4400	3.4400	3.2500	3.2500	-10.959%	30	14,918	-84.615%
2026-02-24	3.8800	3.8800	3.6500	3.6500	-6.410%	16	14,918	-86.301%
2026-02-23	3.8400	3.9000	3.8400	3.9000	-0.763%	6	14,922	-87.179%
2026-02-20	3.9300	3.9400	3.8400	3.9300	-1.995%	9	14,918	-87.277%
2026-02-19	4.1500	4.1500	4.0100	4.0100	+6.933%	152	14,923	-87.531%
2026-02-18	3.7500	3.7500	3.7300	3.7500	-10.714%	6	14,937	-86.667%
2026-02-17	4.6000	4.6000	4.2000	4.2000	-4.545%	45	14,935	-88.095%
2026-02-13	4.3800	4.5500	4.1500	4.4000	+6.024%	57	14,968	-88.636%
2026-02-12	3.7500	4.1500	3.7500	4.1500	+10.372%	46	14,968	-87.952%
2026-02-11	3.7600	3.7600	3.7600	3.7600	-2.338%	1	15,006	-86.702%
2026-02-10	3.8500	3.8500	3.8500	3.8500	-2.284%	2	15,005	-87.013%
2026-02-09	4.0400	4.0400	3.7100	3.9400	-6.190%	40	15,007	-87.310%
2026-02-06	5.0000	5.0000	4.1100	4.2000	-16.832%	73	14,992	-88.095%
2026-02-05	5.0400	5.1700	4.7000	5.0500	+3.484%	236	14,964	-90.099%
2026-02-04	4.7000	5.1900	4.6500	4.8800	+3.830%	1,059	14,819	-89.754%
2026-02-03	4.1700	4.7000	4.1700	4.7000	+16.049%	8	14,255	-89.362%
2026-02-02	4.0500	4.0500	4.0500	4.0500	+7.143%	1	14,249	-87.654%
2026-01-30	3.7800	3.7800	3.7800	3.7800	-1.818%	1	14,249	-86.772%
2026-01-29	3.7000	4.1300	3.7000	3.8500	+2.667%	44	14,249	-87.013%
2026-01-28	3.7500	3.7500	3.7500	3.7500	0.000%	10	14,245	-86.667%
2026-01-27	3.7500	3.7500	3.7500	3.7500	-3.599%	1	14,235	-86.667%
2026-01-26	3.8600	3.8900	3.8600	3.8900	+2.100%	22	14,235	-87.147%
2026-01-23	3.8100	3.8100	3.8100	3.8100	-4.750%	8	14,234	-86.877%
2026-01-22	3.8700	4.0300	3.8500	4.0000	+0.503%	154	14,226	-87.500%
2026-01-21	4.2400	4.2400	3.9800	3.9800	-8.506%	6	14,228	-87.437%
2026-01-20	4.4400	4.4500	4.2300	4.3500	+14.474%	112	14,222	-88.506%
2026-01-15	3.8000	3.8000	3.6300	3.8000	-5.000%	64	14,220	-86.842%
2026-01-14	4.1900	4.2000	3.9800	4.0000	+6.667%	74	14,218	-87.500%
2026-01-13	3.8000	3.8400	3.7000	3.7500	0.000%	57	14,222	-86.667%
2026-01-12	3.9500	3.9500	3.7500	3.7500	-5.063%	3	14,199	-86.667%
2026-01-09	3.9500	3.9500	3.9500	3.9500	-5.952%	6	14,199	-87.342%
2026-01-08	4.1800	4.2000	4.1800	4.2000	+10.526%	9	14,194	-88.095%
2026-01-07	3.7600	3.8000	3.7600	3.8000	-3.061%	2	14,201	-86.842%
2026-01-06	4.0000	4.0000	3.8500	3.9200	-8.197%	10	14,201	-87.245%
2026-01-05	3.8700	4.2700	3.8700	4.2700	+4.657%	21	14,202	-88.290%
2026-01-02	4.1000	4.1000	4.0500	4.0800	-0.488%	6	14,190	-87.745%
2025-12-31	4.1000	4.1000	4.0600	4.1000	+3.275%	12	14,197	-87.805%
2025-12-30	3.9800	4.0300	3.9100	3.9700	-3.641%	49	14,197	-87.406%
2025-12-29	4.2900	4.2900	4.1200	4.1200	+7.013%	27	14,222	-87.864%
2025-12-26	3.8900	3.9300	3.8000	3.8500	-4.938%	25	14,196	-87.013%
2025-12-24	3.9000	4.0500	3.9000	4.0500	+3.846%	3	14,177	-87.654%
2025-12-23	4.2500	4.2500	3.8600	3.9000	-7.143%	118	14,177	-87.179%
2025-12-22	4.1400	4.2000	4.1200	4.2000	-3.448%	32	14,184	-88.095%
2025-12-19	4.4500	4.4500	4.2100	4.3500	-7.249%	79	14,193	-88.506%
2025-12-18	4.8600	4.8600	4.6300	4.6900	-8.755%	213	14,204	-89.339%
2025-12-17	4.9500	5.2500	4.9500	5.1400	+7.983%	41	14,193	-90.272%
2025-12-16	4.7900	4.8800	4.7000	4.7600	-0.833%	21	14,193	-89.496%
2025-12-15	4.8000	4.8700	4.6000	4.8000	-4.950%	142	14,184	-89.583%
2025-12-12	4.8400	5.1700	4.8200	5.0500	+2.020%	21	14,186	-90.099%
2025-12-11	5.1500	5.1500	4.9500	4.9500	+5.096%	60	14,187	-89.899%
2025-12-10	4.7000	4.7600	4.7000	4.7100	+1.509%	4	14,142	-89.384%
2025-12-09	4.6500	4.6500	4.6400	4.6400	-1.903%	6	14,139	-89.224%
2025-12-08	4.5800	4.7300	4.5800	4.7300	-2.474%	62	14,140	-89.429%
2025-12-05	4.8700	4.8700	4.7900	4.8500	-2.610%	7	14,178	-89.691%
2025-12-04	4.9700	4.9800	4.9700	4.9800	+0.606%	6	14,180	-89.960%
2025-12-03	4.9500	4.9500	4.9500	4.9500	+3.125%	25	14,180	-89.899%
2025-12-02	4.4300	4.8900	4.4300	4.8000	-2.041%	40	14,205	-89.583%
2025-12-01	5.0800	5.0800	4.8300	4.9000	-5.769%	63	14,169	-89.796%
2025-11-28	5.1500	5.2000	5.1300	5.2000	+1.961%	5	14,155	-90.385%
2025-11-26	5.0500	5.1000	5.0000	5.1000	-6.422%	57	14,108	-90.196%
2025-11-25	6.1200	6.1200	5.3400	5.4500	+9.658%	168	14,108	-90.826%
2025-11-24	5.6500	5.6500	4.9700	4.9700	+1.429%	75	14,128	-89.940%
2025-11-21	5.8900	5.8900	4.9000	4.9000	-7.721%	20	14,151	-89.796%
2025-11-20	3.9000	5.3100	3.9000	5.3100	+16.703%	34	14,158	-90.584%
2025-11-19	4.4500	4.8000	4.3800	4.5500	-6.186%	46	14,140	-89.011%
2025-11-18	5.0700	5.1900	4.8500	4.8500	-1.020%	91	14,140	-89.691%
2025-11-17	4.9000	4.9000	4.7400	4.9000	+6.522%	14	14,195	-89.796%
2025-11-14	5.1500	5.1500	4.6000	4.6000	-7.071%	123	14,196	-89.130%
2025-11-13	4.7000	5.0500	4.7000	4.9500	+7.609%	249	14,292	-89.899%
2025-11-12	4.4700	4.7100	4.4700	4.6000	+0.437%	71	14,223	-89.130%
2025-11-11	4.3500	4.6000	4.3500	4.5800	+11.707%	20	14,283	-89.083%
2025-11-10	4.3800	4.4500	4.1000	4.1000	-21.305%	7	14,283	-87.805%
2025-11-07	5.2500	5.6000	5.2100	5.2100	+12.771%	392	14,278	-90.403%
2025-11-06	4.4000	4.8000	4.4000	4.6200	+6.207%	8	14,252	-89.177%
2025-11-05	4.1900	4.3500	3.9600	4.3500	+5.839%	155	14,248	-88.506%
2025-11-04	4.1000	4.1200	4.0500	4.1100	+15.775%	9	14,397	-87.835%
2025-11-03	3.6000	3.6000	3.5500	3.5500	-7.792%	41	14,436	-85.915%
2025-10-31	3.8500	3.8500	3.8500	3.8500	-2.532%	1	14,436	-87.013%
2025-10-30	3.9500	3.9500	3.9500	3.9500	+11.582%	1	14,436	-87.342%
2025-10-29	3.4400	3.5900	3.3000	3.5400	-4.324%	185	14,371	-85.876%
2025-10-28	3.8600	3.8600	3.7000	3.7000	-9.756%	96	14,370	-86.486%
2025-10-27	3.9400	4.1000	3.9400	4.1000	-1.914%	8	14,369	-87.805%
2025-10-24	4.3500	4.3700	4.1800	4.1800	-10.874%	1,035	14,369	-88.038%
2025-10-23	4.6500	4.6900	4.5900	4.6900	-5.253%	4	14,544	-89.339%
2025-10-22	4.5500	4.9500	4.5500	4.9500	+4.211%	238	14,544	-89.899%
2025-10-21	4.7500	4.7500	4.7500	4.7500	0.000%	200	14,750	-89.474%
2025-10-20	4.7000	4.7500	4.7000	4.7500	-20.833%	81	14,950	-89.474%
2025-10-15	5.5500	6.0000	5.5500	6.0000	+20.000%	4	14,950	-91.667%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-3.846%	5	14,953	-90.000%
2025-10-10	4.7700	5.2000	4.7700	5.2000	+15.556%	7	14,958	-90.385%
2025-10-09	4.4100	4.5000	4.4100	4.5000	-4.255%	2	14,958	-88.889%
2025-10-08	4.5000	4.7000	4.4900	4.7000	-2.083%	333	14,957	-89.362%
2025-10-07	4.6600	4.8000	4.6500	4.8000	+9.091%	634	15,582	-89.583%
2025-10-02	4.4000	4.4000	4.4000	4.4000	-4.762%	1	15,582	-88.636%
2025-10-01	4.6000	4.6700	4.6000	4.6200	+0.435%	35	15,582	-89.177%
2025-09-30	4.7500	4.7500	4.6000	4.6000	-2.748%	14	15,614	-89.130%
2025-09-29	4.7700	4.7800	4.7300	4.7300	-3.469%	12	15,625	-89.429%
2025-09-25	5.1500	5.1500	4.8500	4.9000	+1.031%	20	15,635	-89.796%
2025-09-24	4.8500	4.8500	4.8500	4.8500	+2.105%	1	15,637	-89.691%
2025-09-23	4.6200	4.7500	4.5800	4.7500	+10.723%	8	15,637	-89.474%
2025-09-22	4.6500	4.7000	4.2500	4.2900	-8.137%	42	15,634	-88.345%
2025-09-19	4.5000	4.6700	4.5000	4.6700	+0.430%	2	15,603	-89.293%
2025-09-18	4.6500	4.6500	4.6500	4.6500	-7.000%	5	15,602	-89.247%
2025-09-17	5.0000	5.0000	5.0000	5.0000	+7.527%	3	15,602	-90.000%
2025-09-15	4.8500	4.8500	4.6500	4.6500	+3.333%	2	15,603	-89.247%
2025-09-12	4.5500	4.5500	4.5000	4.5000	0.000%	4	15,602	-88.889%
2025-09-11	4.5500	4.7000	4.5000	4.5000	-4.459%	22	15,605	-88.889%
2025-09-10	4.5500	4.7100	4.4500	4.7100	-8.366%	10	15,587	-89.384%
2025-09-09	5.2700	5.2700	5.1400	5.1400	-2.095%	3	15,586	-90.272%
2025-09-08	5.2200	5.3000	5.2200	5.2500	-6.250%	881	15,588	-90.476%
2025-09-05	5.7000	5.7700	5.5600	5.6000	+7.692%	56	15,859	-91.071%
2025-09-04	5.2500	5.2800	5.1500	5.2000	-1.887%	127	15,845	-90.385%
2025-09-03	5.4100	5.4700	5.2500	5.3000	-11.667%	286	15,812	-90.566%
2025-09-02	5.8000	6.0000	5.8000	6.0000	+11.732%	7	15,731	-91.667%
2025-08-29	5.2500	5.4500	5.2500	5.3700	+10.722%	9	15,730	-90.689%
2025-08-28	4.8500	4.9500	4.8000	4.8500	-2.414%	47	15,730	-89.691%
2025-08-27	5.0500	5.0900	4.9700	4.9700	-3.307%	33	15,774	-89.940%
2025-08-26	5.2500	5.2500	5.1400	5.1400	-1.154%	2	15,775	-90.272%
2025-08-25	5.4500	5.4500	5.2000	5.2000	-6.306%	8	15,775	-90.385%
2025-08-22	6.1000	6.1000	5.5400	5.5500	-4.310%	3	15,777	-90.991%
2025-08-21	5.8000	5.8000	5.6500	5.8000	-1.528%	1,204	15,577	-91.379%
2025-08-20	6.2000	6.2500	5.8500	5.8900	+4.991%	91	15,769	-91.511%
2025-08-19	5.3200	5.6100	5.3200	5.6100	+10.000%	23	15,766	-91.087%
2025-08-18	5.0500	5.1000	5.0500	5.1000	+0.990%	6	15,758	-90.196%
2025-08-14	5.0500	5.0500	5.0500	5.0500	-0.980%	2	15,758	-90.099%
2025-08-13	5.0600	5.2500	5.0600	5.1000	+0.990%	27	15,758	-90.196%
2025-08-12	5.0500	5.0500	5.0500	5.0500	+1.000%	12	15,757	-90.099%
2025-08-11	5.0000	5.0000	5.0000	5.0000	-2.913%	5	15,747	-90.000%
2025-08-08	5.1500	5.1500	5.1500	5.1500	+0.390%	10	15,747	-90.291%
2025-08-07	5.1300	5.1300	5.1300	5.1300	-2.286%	5	15,747	-90.253%
2025-08-06	5.2500	5.2500	5.2500	5.2500	+0.962%	1	15,747	-90.476%
2025-08-05	5.2000	5.2000	5.2000	5.2000	-8.289%	43	15,747	-90.385%
2025-08-04	5.6700	5.6700	5.6700	5.6700	-4.866%	1	15,739	-91.182%
2025-08-01	5.9000	5.9600	5.6900	5.9600	+10.370%	14	15,740	-91.611%
2025-07-31	4.9800	5.4000	4.9300	5.4000	+4.854%	30	15,749	-90.741%
2025-07-30	5.1500	5.1500	5.1400	5.1500	-1.530%	12	15,750	-90.291%
2025-07-29	5.1100	5.3500	5.0500	5.2300	-0.381%	198	15,739	-90.440%
2025-07-28	5.4000	5.4000	5.2500	5.2500	-6.250%	73	15,755	-90.476%
2025-07-25	5.6000	5.6000	5.5000	5.6000	-2.609%	12	15,694	-91.071%
2025-07-24	6.0000	6.0000	5.7500	5.7500	-4.485%	2	15,684	-91.304%
2025-07-23	6.3000	6.3000	6.0200	6.0200	-7.385%	12	15,684	-91.694%
2025-07-22	6.9700	6.9700	6.5000	6.5000	+4.334%	12	15,689	-92.308%
2025-07-21	6.2500	6.2500	6.1500	6.2300	-1.111%	16	15,690	-91.974%
2025-07-18	6.2300	6.4000	6.2300	6.3000	+1.613%	12	15,695	-92.063%
2025-07-17	6.3000	6.3000	6.2000	6.2000	-5.344%	2,010	15,695	-91.935%
2025-07-16	6.6500	6.7500	6.5500	6.5500	0.000%	10	16,758	-92.366%
2025-07-15	6.5600	6.5600	6.2700	6.5500	-9.405%	2,025	16,754	-92.366%
2025-07-14	7.2400	7.2400	7.2300	7.2300	+3.582%	20	14,762	-93.084%
2025-07-11	7.3000	7.3000	6.9800	6.9800	-5.292%	7	14,742	-92.837%
2025-07-09	7.5500	7.5500	7.3000	7.3700	-5.513%	50	14,743	-93.216%
2025-07-08	7.8500	7.8500	7.8000	7.8000	-3.704%	11	14,738	-93.590%
2025-07-07	7.9500	8.1200	7.9500	8.1000	+1.504%	496	14,749	-93.827%
2025-07-03	8.1400	8.1400	7.9200	7.9800	-4.087%	6	14,750	-93.734%
2025-07-02	8.5000	8.5000	8.3200	8.3200	-5.455%	66	14,750	-93.990%
2025-07-01	9.3000	9.3000	8.8000	8.8000	+2.924%	112	14,818	-94.318%
2025-06-30	8.5500	8.5500	8.4900	8.5500	-1.724%	303	14,881	-94.152%
2025-06-27	8.4000	8.7900	8.4000	8.7000	+3.571%	17	14,940	-94.253%
2025-06-26	8.8400	8.8400	8.4000	8.4000	-5.618%	406	14,928	-94.048%
2025-06-25	9.1200	9.1200	8.8900	8.9000	-6.118%	37	14,635	-94.382%
2025-06-24	9.8500	9.8500	9.4800	9.4800	-7.059%	76	14,631	-94.726%
2025-06-23	10.4800	10.4800	10.2000	10.2000	-6.422%	147	14,630	-95.098%
2025-06-20	10.6500	11.2000	10.6500	10.9000	0.000%	20	14,633	-95.413%
2025-06-18	10.8500	10.9000	10.7000	10.9000	0.000%	106	14,633	-95.413%
2025-06-17	10.9000	10.9000	10.9000	10.9000	-0.274%	5	14,633	-95.413%
2025-06-16	10.9400	11.0000	10.7000	10.9300	-4.541%	22	14,633	-95.425%
2025-06-13	11.6600	11.6600	11.3700	11.4500	+2.691%	74	14,634	-95.633%
2025-06-12	11.3000	11.3000	11.1000	11.1500	-2.620%	66	14,635	-95.516%
2025-06-11	11.1200	11.5000	11.1000	11.4500	+1.507%	5	14,635	-95.633%
2025-06-10	11.4400	11.4400	11.2800	11.2800	-1.913%	522	14,634	-95.567%
2025-06-09	11.4000	11.5200	11.3000	11.5000	-1.288%	12	14,132	-95.652%
2025-06-06	11.6500	11.7000	11.6500	11.6500	+2.734%	48	14,131	-95.708%
2025-06-05	11.7000	11.7000	11.3400	11.3400	-4.304%	5	14,151	-95.591%
2025-06-04	11.6500	11.9600	11.6500	11.8500	-0.420%	6	14,151	-95.781%
2025-06-03	11.9000	11.9100	11.7500	11.9000	-4.800%	271	14,151	-95.798%
2025-06-02	12.6500	12.7200	12.4500	12.5000	-3.920%	238	13,891	-96.000%
2025-05-30	12.8000	13.5300	12.8000	13.0100	+4.498%	12	13,913	-96.157%
2025-05-29	11.7700	12.4500	11.7700	12.4500	-6.038%	19	13,913	-95.984%
2025-05-28	13.1100	13.3000	12.8400	13.2500	-1.487%	174	13,913	-96.226%
2025-05-27	13.8500	13.8500	13.4500	13.4500	-7.049%	24	13,910	-96.283%
2025-05-23	14.5500	14.5500	14.4700	14.4700	+2.989%	4	13,910	-96.545%
2025-05-22	14.5000	14.5000	14.0500	14.0500	+1.444%	4	13,910	-96.441%
2025-05-21	13.2500	13.8500	13.2500	13.8500	+0.508%	3	13,908	-96.390%
2025-05-20	13.7800	13.7800	13.7800	13.7800	+1.324%	26	13,907	-96.372%
2025-05-19	13.5300	13.6000	13.5200	13.6000	+4.215%	56	13,907	-96.324%
2025-05-16	13.3000	13.3500	13.0500	13.0500	-0.760%	116	13,907	-96.169%
2025-05-15	13.4600	13.5700	13.0800	13.1500	-1.350%	197	13,906	-96.198%
2025-05-14	13.3500	13.8500	13.3000	13.3300	-5.125%	117	13,908	-96.249%
2025-05-13	15.1000	15.1000	14.0500	14.0500	-11.076%	76	13,909	-96.441%
2025-05-12	16.5100	16.5100	15.8000	15.8000	-13.187%	492	13,885	-96.835%
2025-05-09	18.4000	18.4000	18.2000	18.2000	+2.535%	586	14,199	-97.253%
2025-05-08	17.8000	18.1000	17.6600	17.7500	-5.585%	25	14,315	-97.183%
2025-05-07	19.2500	19.3700	18.8000	18.8000	-0.053%	10	14,295	-97.340%
2025-05-06	19.3500	19.3500	18.8100	18.8100	+0.374%	2,492	14,296	-97.342%
2025-05-02	18.6100	18.7400	18.5900	18.7400	-2.649%	222	14,717	-97.332%
2025-05-01	19.0000	19.3500	18.6200	19.2500	-12.500%	566	14,727	-97.403%
2025-04-30	22.0000	22.0000	22.0000	22.0000	+7.949%	1	14,205	-97.727%
2025-04-29	20.3500	20.4000	20.0200	20.3800	+0.493%	175	14,205	-97.547%
2025-04-28	20.8300	20.8300	20.2700	20.2800	+3.206%	41	14,045	-97.535%
2025-04-25	20.7500	20.7500	19.5500	19.6500	-7.311%	16	14,005	-97.455%
2025-04-24	22.0600	22.0600	21.2000	21.2000	-7.706%	253	14,006	-97.642%
2025-04-23	22.7500	23.0000	22.3500	22.9700	-6.626%	412	13,806	-97.823%
2025-04-22	25.5500	25.5500	24.6000	24.6000	-8.889%	364	13,633	-97.967%
2025-04-21	25.7100	27.0000	25.7100	27.0000	+9.756%	539	13,519	-98.148%
2025-04-17	24.2000	24.7100	24.2000	24.6000	+1.611%	8	13,531	-97.967%
2025-04-16	23.2500	24.7700	23.2500	24.2100	+19.261%	29	13,531	-97.935%
2025-04-15	20.6500	20.6500	20.3000	20.3000	-7.306%	181	13,511	-97.537%
2025-04-14	20.7500	22.0500	20.7500	21.9000	+0.229%	401	13,645	-97.717%
2025-04-11	21.9700	22.7000	21.7000	21.8500	-6.704%	128	13,725	-97.712%
2025-04-10	22.4500	24.2500	21.9000	23.4200	+15.086%	150	13,707	-97.865%
2025-04-09	26.6500	27.4300	20.3500	20.3500	-27.683%	276	13,802	-97.543%
2025-04-08	23.7200	28.6800	23.2000	28.1400	+3.418%	104	13,876	-98.223%
2025-04-07	32.3000	32.3000	26.5800	27.2100	-1.306%	597	13,875	-98.162%
2025-04-04	25.5000	29.2500	25.5000	27.5700	+13.785%	134	14,094	-98.186%
2025-04-03	23.7100	24.2300	23.2200	24.2300	+15.381%	40	14,076	-97.936%
2025-04-02	21.6500	21.6500	21.0000	21.0000	-5.830%	3	14,061	-97.619%
2025-04-01	22.3100	22.3100	22.3000	22.3000	0.000%	10	14,061	-97.758%
2025-03-31	23.5500	24.0200	22.3000	22.3000	+1.364%	368	14,066	-97.758%
2025-03-28	21.8000	22.0000	21.6500	22.0000	+6.538%	22	13,910	-97.727%
2025-03-27	20.8500	20.8500	20.6500	20.6500	+1.375%	17	13,908	-97.579%
2025-03-26	19.0000	20.4500	19.0000	20.3700	+12.231%	204	13,901	-97.545%
2025-03-25	18.5300	18.5300	18.1500	18.1500	+1.058%	227	13,905	-97.245%
2025-03-24	18.3600	18.3600	17.9600	17.9600	-8.414%	8	13,928	-97.216%
2025-03-21	20.3000	20.3000	19.6100	19.6100	+2.670%	82	13,927	-97.450%
2025-03-20	19.1000	19.1000	19.1000	19.1000	-2.051%	5	13,941	-97.382%
2025-03-19	19.9000	19.9000	18.9500	19.5000	-5.340%	40	13,946	-97.436%
2025-03-18	20.6000	20.6000	20.6000	20.6000	+5.913%	50	13,948	-97.573%
2025-03-17	18.8700	19.4500	18.8500	19.4500	+1.567%	26	13,948	-97.429%
2025-03-14	19.6000	19.6000	19.0200	19.1500	-5.619%	108	13,937	-97.389%
2025-03-13	20.5800	20.9500	20.2900	20.2900	-2.452%	58	13,949	-97.536%
2025-03-12	20.8000	20.8000	20.8000	20.8000	-9.565%	2	13,949	-97.596%
2025-03-11	22.7600	24.3000	22.7300	23.0000	-1.709%	106	13,949	-97.826%
2025-03-10	22.5500	24.2600	22.5500	23.4000	+7.094%	754	13,925	-97.863%
2025-03-07	22.3200	23.2800	21.4000	21.8500	-2.975%	78	13,672	-97.712%
2025-03-06	21.1400	22.5700	21.1400	22.5200	+12.319%	27	13,671	-97.780%
2025-03-05	20.6500	21.3000	20.0500	20.0500	-4.976%	56	13,650	-97.506%
2025-03-04	22.9700	22.9700	20.4000	21.1000	-5.466%	21	13,625	-97.630%
2025-03-03	19.8900	22.3200	19.8700	22.3200	+18.471%	107	13,626	-97.760%
2025-02-28	19.8000	19.8000	18.8400	18.8400	-0.790%	3,034	13,611	-97.346%
2025-02-27	17.1500	18.9900	17.1500	18.9900	+13.373%	66	12,104	-97.367%
2025-02-26	16.8300	17.2000	16.1500	16.7500	-5.899%	144	12,045	-97.015%
2025-02-25	17.9000	18.5900	17.5000	17.8000	+11.599%	714	11,961	-97.191%
2025-02-24	15.9700	15.9700	15.9400	15.9500	+3.303%	43	11,596	-96.865%
2025-02-21	14.8000	15.4500	14.8000	15.4400	+1.914%	814	11,575	-96.762%
2025-02-20	15.3000	15.3000	15.1500	15.1500	+3.131%	7	11,587	-96.700%
2025-02-19	15.0000	15.0000	14.6900	14.6900	-3.036%	2	11,586	-96.596%
2025-02-18	14.9000	15.3600	14.9000	15.1500	-1.942%	12	11,587	-96.700%
2025-02-14	16.0500	16.0500	15.4500	15.4500	-5.793%	376	11,597	-96.764%
2025-02-13	16.6500	16.7000	16.2000	16.4000	-4.651%	165	11,530	-96.951%
2025-02-12	17.2500	17.4000	17.1900	17.2000	+2.381%	218	11,530	-97.093%
2025-02-11	17.3000	17.3000	16.8000	16.8000	-0.415%	142	11,313	-97.024%
2025-02-10	16.8000	16.8700	16.7200	16.8700	-6.278%	144	11,336	-97.036%
2025-02-07	18.0000	18.0000	18.0000	18.0000	+1.124%	20	11,218	-97.222%
2025-02-06	18.2300	18.2300	17.8000	17.8000	-4.864%	57	11,208	-97.191%
2025-02-05	18.9800	19.1300	18.7100	18.7100	-7.376%	13	11,213	-97.328%
2025-02-04	20.9000	20.9000	20.1300	20.2000	-6.134%	212	11,204	-97.525%
2025-02-03	22.8700	22.9300	21.1200	21.5200	+1.991%	441	11,218	-97.677%
2025-01-31	19.3500	21.1000	18.6000	21.1000	-0.095%	890	11,117	-97.630%