Dark

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

EOD

Sep 30, 2026

0.2700+28.571%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1900	0.2700	0.1900	0.2700	+28.571%	3	16,944	0.000%
2026-09-29	0.2000	0.2100	0.2000	0.2100	+10.526%	2	16,942	+28.571%
2026-09-24	0.1900	0.1900	0.1900	0.1900	-17.391%	1	16,943	+42.105%
2026-09-22	0.2300	0.2300	0.2300	0.2300	-4.167%	1	16,943	+17.391%
2026-09-21	0.2000	0.3000	0.2000	0.2400	0.000%	46	16,944	+12.500%
2026-09-18	0.2400	0.2400	0.2400	0.2400	-17.241%	1	16,921	+12.500%
2026-09-17	0.2800	0.3000	0.2700	0.2900	-12.121%	110	16,920	-6.897%
2026-09-15	0.3300	0.3300	0.3300	0.3300	-2.941%	2,757	16,934	-18.182%
2026-09-11	0.3400	0.3400	0.3400	0.3400	-2.857%	1	18,580	-20.588%
2026-09-09	0.3600	0.3800	0.3500	0.3500	0.000%	140	18,579	-22.857%
2026-09-02	0.3600	0.3700	0.3500	0.3500	0.000%	254	18,581	-22.857%
2026-09-01	0.3800	0.3800	0.3400	0.3500	-5.405%	73	18,581	-22.857%
2026-08-28	0.3500	0.3700	0.3300	0.3700	+2.778%	6	18,566	-27.027%
2026-08-27	0.3600	0.3700	0.3200	0.3600	-14.286%	28	18,567	-25.000%
2026-08-26	0.4700	0.4800	0.4200	0.4200	-6.667%	30	18,590	-35.714%
2026-08-25	0.5000	0.5000	0.4500	0.4500	-13.462%	38	18,574	-40.000%
2026-08-24	0.5500	0.5700	0.5200	0.5200	-1.887%	33	18,591	-48.077%
2026-08-21	0.5300	0.5400	0.5300	0.5300	-3.636%	55	18,570	-49.057%
2026-08-20	0.5100	0.5500	0.5100	0.5500	+10.000%	3,005	18,593	-50.909%
2026-08-19	0.5000	0.5000	0.5000	0.5000	-5.660%	10	15,592	-46.000%
2026-08-18	0.4900	0.5400	0.4900	0.5300	+10.417%	711	15,592	-49.057%
2026-08-17	0.5100	0.5100	0.4700	0.4800	-4.000%	101	15,898	-43.750%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-9.091%	1	15,940	-46.000%
2026-08-13	0.5500	0.5500	0.5500	0.5500	+5.769%	10	15,939	-50.909%
2026-08-12	0.5200	0.5200	0.5200	0.5200	-5.455%	1	15,939	-48.077%
2026-08-11	0.5700	0.5800	0.5500	0.5500	-8.333%	7	15,940	-50.909%
2026-08-10	0.5900	0.6000	0.5900	0.6000	-13.043%	3	15,940	-55.000%
2026-08-06	0.7000	0.7000	0.6900	0.6900	+2.985%	13	15,939	-60.870%
2026-08-05	0.6900	0.6900	0.6600	0.6700	-9.459%	110	15,939	-59.701%
2026-08-04	0.7600	0.7700	0.7400	0.7400	-7.500%	77	15,921	-63.514%
2026-08-03	0.9700	0.9700	0.8000	0.8000	-11.111%	52	15,989	-66.250%
2026-07-31	0.9700	1.0100	0.9000	0.9000	-11.765%	45	15,989	-70.000%
2026-07-30	1.0200	1.0200	1.0200	1.0200	-3.774%	1	15,988	-73.529%
2026-07-29	1.0300	1.2000	1.0200	1.0600	+0.952%	91	15,988	-74.528%
2026-07-28	1.1300	1.1300	1.0000	1.0500	0.000%	122	15,939	-74.286%
2026-07-27	1.0800	1.1500	1.0000	1.0500	+19.318%	462	15,836	-74.286%
2026-07-24	0.9300	0.9300	0.8800	0.8800	-7.368%	154	15,541	-69.318%
2026-07-23	0.9000	0.9500	0.9000	0.9500	+23.377%	101	15,392	-71.579%
2026-07-22	0.8400	0.8500	0.7700	0.7700	-9.412%	41	15,292	-64.935%
2026-07-21	0.8700	0.9100	0.8400	0.8500	0.000%	17	15,287	-68.235%
2026-07-20	0.9100	0.9300	0.8500	0.8500	-18.269%	363	15,293	-68.235%
2026-07-17	0.9400	1.0400	0.9400	1.0400	+15.556%	71	15,376	-74.038%
2026-07-16	0.8500	0.9000	0.8500	0.9000	+4.651%	6	15,340	-70.000%
2026-07-15	0.8000	0.8600	0.7900	0.8600	+7.500%	27	15,340	-68.605%
2026-07-14	0.7700	0.8800	0.7500	0.8000	-13.043%	23	15,340	-66.250%
2026-07-13	0.8400	0.9500	0.8100	0.9200	+12.195%	69	15,345	-70.652%
2026-07-10	0.8100	0.8200	0.8100	0.8200	-4.651%	4	15,316	-67.073%
2026-07-09	0.8600	0.8600	0.8600	0.8600	-7.527%	2	15,318	-68.605%
2026-07-07	1.0200	1.0700	0.9300	0.9300	+3.333%	28	15,316	-70.968%
2026-07-06	0.9700	0.9700	0.9000	0.9000	-15.094%	41	15,316	-70.000%
2026-07-02	0.9400	1.1000	0.9400	1.0600	+12.766%	7	15,341	-74.528%
2026-07-01	0.9400	0.9600	0.8900	0.9400	+4.444%	57	15,341	-71.277%
2026-06-30	0.9300	0.9300	0.9000	0.9000	-4.255%	3	15,349	-70.000%
2026-06-29	0.9400	1.0900	0.9400	0.9400	-6.931%	34	15,348	-71.277%
2026-06-26	1.1300	1.1300	0.9900	1.0100	-6.481%	23	15,404	-73.267%
2026-06-25	1.1000	1.1600	1.0500	1.0800	+17.391%	60	15,391	-75.000%
2026-06-24	0.9300	0.9300	0.9200	0.9200	-6.122%	6	15,387	-70.652%
2026-06-23	0.9800	0.9800	0.9800	0.9800	+10.112%	1	15,392	-72.449%
2026-06-18	0.8900	0.8900	0.8900	0.8900	-5.319%	15	15,376	-69.663%
2026-06-17	0.9400	0.9400	0.9400	0.9400	+1.075%	1	15,376	-71.277%
2026-06-16	1.0000	1.0000	0.9300	0.9300	+1.087%	16	15,376	-70.968%
2026-06-15	0.9300	0.9300	0.9200	0.9200	-34.286%	50	15,329	-70.652%
2026-06-11	1.3900	1.4000	1.3900	1.4000	+4.478%	14	15,329	-80.714%
2026-06-10	1.3300	1.3400	1.3200	1.3400	-4.965%	30	15,330	-79.851%
2026-06-09	1.1600	1.4500	1.1600	1.4100	+15.574%	5	15,349	-80.851%
2026-06-08	1.2100	1.2200	1.1500	1.2200	-8.271%	24	15,348	-77.869%
2026-06-05	1.0500	1.3300	1.0500	1.3300	+31.683%	30	15,349	-79.699%
2026-06-04	1.1300	1.1300	1.0100	1.0100	-10.619%	51	15,355	-73.267%
2026-06-03	1.1000	1.1900	1.0700	1.1300	+5.607%	128	15,364	-76.106%
2026-06-02	1.0000	1.0700	1.0000	1.0700	+7.000%	166	15,317	-74.766%
2026-06-01	1.2200	1.2200	1.0000	1.0000	-17.355%	215	15,424	-73.000%
2026-05-29	1.1700	1.2200	1.1400	1.2100	+7.080%	142	15,586	-77.686%
2026-05-28	1.1800	1.1800	1.1300	1.1300	-11.719%	11	15,618	-76.106%
2026-05-27	1.2000	1.3100	1.2000	1.2800	+4.065%	23	15,610	-78.906%
2026-05-26	1.2000	1.2300	1.2000	1.2300	+2.500%	5	15,611	-78.049%
2026-05-22	1.2000	1.2000	1.1800	1.2000	-2.439%	12	15,611	-77.500%
2026-05-21	1.2200	1.2500	1.1700	1.2300	+4.237%	23	15,611	-78.049%
2026-05-20	1.1800	1.1900	1.1800	1.1800	-11.278%	9	15,611	-77.119%
2026-05-19	1.5100	1.5100	1.3300	1.3300	-4.317%	6	15,611	-79.699%
2026-05-18	1.4500	1.5200	1.3900	1.3900	-9.740%	21	15,611	-80.576%
2026-05-15	1.4600	1.5400	1.4600	1.5400	+19.380%	2	15,611	-82.468%
2026-05-14	1.3100	1.3700	1.2800	1.2900	-2.273%	46	15,611	-79.070%
2026-05-13	1.4000	1.5000	1.3200	1.3200	-15.924%	16	15,589	-79.545%
2026-05-12	1.4900	1.5700	1.4400	1.5700	+0.641%	16	15,589	-82.803%
2026-05-11	1.5600	1.5600	1.5600	1.5600	-0.637%	2	15,589	-82.692%
2026-05-08	1.5800	1.5800	1.4900	1.5700	-5.422%	62	15,592	-82.803%
2026-05-07	1.6600	1.6600	1.6600	1.6600	-3.488%	10	15,582	-83.735%
2026-05-06	1.8200	1.8200	1.6600	1.7200	-7.527%	27	15,579	-84.302%
2026-05-05	1.8600	1.8600	1.8600	1.8600	-8.374%	16	15,599	-85.484%
2026-05-04	2.0400	2.0500	1.9500	2.0300	0.000%	16	15,615	-86.700%
2026-05-01	2.1400	2.1400	2.0300	2.0300	-1.932%	45	15,614	-86.700%
2026-04-30	1.9200	2.1000	1.9200	2.0700	+13.736%	55	15,614	-86.957%
2026-04-29	1.8300	1.8300	1.8200	1.8200	-3.191%	2,039	15,636	-85.165%
2026-04-28	1.8500	1.8800	1.8200	1.8800	+9.302%	202	16,553	-85.638%
2026-04-27	1.8300	1.8300	1.7200	1.7200	-9.474%	15	16,354	-84.302%
2026-04-24	2.0000	2.0000	1.8600	1.9000	-9.091%	827	16,355	-85.789%
2026-04-23	2.0900	2.1000	2.0900	2.0900	+11.170%	10	16,150	-87.081%
2026-04-22	1.9800	1.9800	1.8800	1.8800	-6.000%	16	16,140	-85.638%
2026-04-21	1.9500	2.0200	1.9400	2.0000	+2.041%	26	16,137	-86.500%
2026-04-20	1.9500	1.9600	1.9200	1.9600	-0.508%	31	16,137	-86.224%
2026-04-17	1.9300	1.9700	1.8700	1.9700	-4.369%	250	16,133	-86.294%
2026-04-16	2.0700	2.0800	2.0300	2.0600	+0.488%	36	16,122	-86.893%
2026-04-15	1.9600	2.0500	1.9600	2.0500	-4.206%	58	16,116	-86.829%
2026-04-14	2.2900	2.2900	2.1400	2.1400	-9.322%	6	16,100	-87.383%
2026-04-13	2.3600	2.3600	2.3600	2.3600	-1.667%	2	16,100	-88.559%
2026-04-10	2.4900	2.4900	2.3000	2.4000	-3.614%	32	16,099	-88.750%
2026-04-09	2.5200	2.5200	2.4800	2.4900	-7.778%	76	16,100	-89.157%
2026-04-08	2.8200	2.8200	2.5900	2.7000	-14.286%	96	16,101	-90.000%
2026-04-07	3.3000	3.4700	3.1500	3.1500	-1.563%	30	16,058	-91.429%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-0.312%	7	16,057	-91.563%
2026-04-02	3.3600	3.4500	3.2100	3.2100	-6.414%	14	16,054	-91.589%
2026-04-01	3.2000	3.4300	3.0500	3.4300	-2.000%	25	16,054	-92.128%
2026-03-31	3.8000	3.8000	3.4500	3.5000	-19.540%	15	16,058	-92.286%
2026-03-30	4.2800	4.5000	4.2300	4.3500	-3.333%	173	16,051	-93.793%
2026-03-27	4.4000	4.5000	4.1400	4.5000	+12.500%	44	15,902	-94.000%
2026-03-26	3.6300	4.0000	3.6300	4.0000	+19.048%	24	15,879	-93.250%
2026-03-25	3.3000	3.3600	3.3000	3.3600	-6.925%	7	15,876	-91.964%
2026-03-24	3.6500	3.6500	3.5800	3.6100	-0.824%	11	15,879	-92.521%
2026-03-23	3.6600	3.7800	3.4700	3.6400	-12.289%	16	15,872	-92.582%
2026-03-20	3.9000	4.2000	3.9000	4.1500	+11.860%	185	15,875	-93.494%
2026-03-19	4.0200	4.0200	3.6600	3.7100	+3.056%	37	15,742	-92.722%
2026-03-18	3.5500	3.6000	3.4000	3.6000	+2.857%	196	15,747	-92.500%
2026-03-17	3.5500	3.5500	3.4600	3.5000	-7.162%	5	15,576	-92.286%
2026-03-16	3.5500	3.7700	3.4600	3.7700	-9.157%	22	15,575	-92.838%
2026-03-13	4.0500	4.1500	4.0500	4.1500	+4.798%	250	15,575	-93.494%
2026-03-12	3.7500	3.9600	3.7500	3.9600	+8.197%	13	15,355	-93.182%
2026-03-11	3.5000	3.6600	3.5000	3.6600	-2.400%	183	15,359	-92.623%
2026-03-10	3.7800	3.7800	3.4500	3.7500	-8.537%	325	15,184	-92.800%
2026-03-09	4.5500	4.5500	4.1000	4.1000	-10.480%	7	15,183	-93.415%
2026-03-06	4.0500	4.5800	3.9500	4.5800	+20.526%	103	15,181	-94.105%
2026-03-04	3.7900	3.8000	3.7900	3.8000	-9.524%	3	15,079	-92.895%
2026-03-03	4.2000	4.2000	4.2000	4.2000	+7.692%	3	15,079	-93.571%
2026-03-02	4.0000	4.0000	3.9000	3.9000	-13.333%	2	15,076	-93.077%
2026-02-27	4.0500	4.5000	4.0100	4.5000	+16.883%	26	15,076	-94.000%
2026-02-26	3.6500	3.9000	3.6500	3.8500	+18.462%	179	15,078	-92.987%
2026-02-25	3.4400	3.4400	3.2500	3.2500	-10.959%	30	14,918	-91.692%
2026-02-24	3.8800	3.8800	3.6500	3.6500	-6.410%	16	14,918	-92.603%
2026-02-23	3.8400	3.9000	3.8400	3.9000	-0.763%	6	14,922	-93.077%
2026-02-20	3.9300	3.9400	3.8400	3.9300	-1.995%	9	14,918	-93.130%
2026-02-19	4.1500	4.1500	4.0100	4.0100	+6.933%	152	14,923	-93.267%
2026-02-18	3.7500	3.7500	3.7300	3.7500	-10.714%	6	14,937	-92.800%
2026-02-17	4.6000	4.6000	4.2000	4.2000	-4.545%	45	14,935	-93.571%
2026-02-13	4.3800	4.5500	4.1500	4.4000	+6.024%	57	14,968	-93.864%
2026-02-12	3.7500	4.1500	3.7500	4.1500	+10.372%	46	14,968	-93.494%
2026-02-11	3.7600	3.7600	3.7600	3.7600	-2.338%	1	15,006	-92.819%
2026-02-10	3.8500	3.8500	3.8500	3.8500	-2.284%	2	15,005	-92.987%
2026-02-09	4.0400	4.0400	3.7100	3.9400	-6.190%	40	15,007	-93.147%
2026-02-06	5.0000	5.0000	4.1100	4.2000	-16.832%	73	14,992	-93.571%
2026-02-05	5.0400	5.1700	4.7000	5.0500	+3.484%	236	14,964	-94.653%
2026-02-04	4.7000	5.1900	4.6500	4.8800	+3.830%	1,059	14,819	-94.467%
2026-02-03	4.1700	4.7000	4.1700	4.7000	+16.049%	8	14,255	-94.255%
2026-02-02	4.0500	4.0500	4.0500	4.0500	+7.143%	1	14,249	-93.333%
2026-01-30	3.7800	3.7800	3.7800	3.7800	-1.818%	1	14,249	-92.857%
2026-01-29	3.7000	4.1300	3.7000	3.8500	+2.667%	44	14,249	-92.987%
2026-01-28	3.7500	3.7500	3.7500	3.7500	0.000%	10	14,245	-92.800%
2026-01-27	3.7500	3.7500	3.7500	3.7500	-3.599%	1	14,235	-92.800%
2026-01-26	3.8600	3.8900	3.8600	3.8900	+2.100%	22	14,235	-93.059%
2026-01-23	3.8100	3.8100	3.8100	3.8100	-4.750%	8	14,234	-92.913%
2026-01-22	3.8700	4.0300	3.8500	4.0000	+0.503%	154	14,226	-93.250%
2026-01-21	4.2400	4.2400	3.9800	3.9800	-8.506%	6	14,228	-93.216%
2026-01-20	4.4400	4.4500	4.2300	4.3500	+14.474%	112	14,222	-93.793%
2026-01-15	3.8000	3.8000	3.6300	3.8000	-5.000%	64	14,220	-92.895%
2026-01-14	4.1900	4.2000	3.9800	4.0000	+6.667%	74	14,218	-93.250%
2026-01-13	3.8000	3.8400	3.7000	3.7500	0.000%	57	14,222	-92.800%
2026-01-12	3.9500	3.9500	3.7500	3.7500	-5.063%	3	14,199	-92.800%
2026-01-09	3.9500	3.9500	3.9500	3.9500	-5.952%	6	14,199	-93.165%
2026-01-08	4.1800	4.2000	4.1800	4.2000	+10.526%	9	14,194	-93.571%
2026-01-07	3.7600	3.8000	3.7600	3.8000	-3.061%	2	14,201	-92.895%
2026-01-06	4.0000	4.0000	3.8500	3.9200	-8.197%	10	14,201	-93.112%
2026-01-05	3.8700	4.2700	3.8700	4.2700	+4.657%	21	14,202	-93.677%
2026-01-02	4.1000	4.1000	4.0500	4.0800	-0.488%	6	14,190	-93.382%
2025-12-31	4.1000	4.1000	4.0600	4.1000	+3.275%	12	14,197	-93.415%
2025-12-30	3.9800	4.0300	3.9100	3.9700	-3.641%	49	14,197	-93.199%
2025-12-29	4.2900	4.2900	4.1200	4.1200	+7.013%	27	14,222	-93.447%
2025-12-26	3.8900	3.9300	3.8000	3.8500	-4.938%	25	14,196	-92.987%
2025-12-24	3.9000	4.0500	3.9000	4.0500	+3.846%	3	14,177	-93.333%
2025-12-23	4.2500	4.2500	3.8600	3.9000	-7.143%	118	14,177	-93.077%
2025-12-22	4.1400	4.2000	4.1200	4.2000	-3.448%	32	14,184	-93.571%
2025-12-19	4.4500	4.4500	4.2100	4.3500	-7.249%	79	14,193	-93.793%
2025-12-18	4.8600	4.8600	4.6300	4.6900	-8.755%	213	14,204	-94.243%
2025-12-17	4.9500	5.2500	4.9500	5.1400	+7.983%	41	14,193	-94.747%
2025-12-16	4.7900	4.8800	4.7000	4.7600	-0.833%	21	14,193	-94.328%
2025-12-15	4.8000	4.8700	4.6000	4.8000	-4.950%	142	14,184	-94.375%
2025-12-12	4.8400	5.1700	4.8200	5.0500	+2.020%	21	14,186	-94.653%
2025-12-11	5.1500	5.1500	4.9500	4.9500	+5.096%	60	14,187	-94.545%
2025-12-10	4.7000	4.7600	4.7000	4.7100	+1.509%	4	14,142	-94.268%
2025-12-09	4.6500	4.6500	4.6400	4.6400	-1.903%	6	14,139	-94.181%
2025-12-08	4.5800	4.7300	4.5800	4.7300	-2.474%	62	14,140	-94.292%
2025-12-05	4.8700	4.8700	4.7900	4.8500	-2.610%	7	14,178	-94.433%
2025-12-04	4.9700	4.9800	4.9700	4.9800	+0.606%	6	14,180	-94.578%
2025-12-03	4.9500	4.9500	4.9500	4.9500	+3.125%	25	14,180	-94.545%
2025-12-02	4.4300	4.8900	4.4300	4.8000	-2.041%	40	14,205	-94.375%
2025-12-01	5.0800	5.0800	4.8300	4.9000	-5.769%	63	14,169	-94.490%
2025-11-28	5.1500	5.2000	5.1300	5.2000	+1.961%	5	14,155	-94.808%
2025-11-26	5.0500	5.1000	5.0000	5.1000	-6.422%	57	14,108	-94.706%
2025-11-25	6.1200	6.1200	5.3400	5.4500	+9.658%	168	14,108	-95.046%
2025-11-24	5.6500	5.6500	4.9700	4.9700	+1.429%	75	14,128	-94.567%
2025-11-21	5.8900	5.8900	4.9000	4.9000	-7.721%	20	14,151	-94.490%
2025-11-20	3.9000	5.3100	3.9000	5.3100	+16.703%	34	14,158	-94.915%
2025-11-19	4.4500	4.8000	4.3800	4.5500	-6.186%	46	14,140	-94.066%
2025-11-18	5.0700	5.1900	4.8500	4.8500	-1.020%	91	14,140	-94.433%
2025-11-17	4.9000	4.9000	4.7400	4.9000	+6.522%	14	14,195	-94.490%
2025-11-14	5.1500	5.1500	4.6000	4.6000	-7.071%	123	14,196	-94.130%
2025-11-13	4.7000	5.0500	4.7000	4.9500	+7.609%	249	14,292	-94.545%
2025-11-12	4.4700	4.7100	4.4700	4.6000	+0.437%	71	14,223	-94.130%
2025-11-11	4.3500	4.6000	4.3500	4.5800	+11.707%	20	14,283	-94.105%
2025-11-10	4.3800	4.4500	4.1000	4.1000	-21.305%	7	14,283	-93.415%
2025-11-07	5.2500	5.6000	5.2100	5.2100	+12.771%	392	14,278	-94.818%
2025-11-06	4.4000	4.8000	4.4000	4.6200	+6.207%	8	14,252	-94.156%
2025-11-05	4.1900	4.3500	3.9600	4.3500	+5.839%	155	14,248	-93.793%
2025-11-04	4.1000	4.1200	4.0500	4.1100	+15.775%	9	14,397	-93.431%
2025-11-03	3.6000	3.6000	3.5500	3.5500	-7.792%	41	14,436	-92.394%
2025-10-31	3.8500	3.8500	3.8500	3.8500	-2.532%	1	14,436	-92.987%
2025-10-30	3.9500	3.9500	3.9500	3.9500	+11.582%	1	14,436	-93.165%
2025-10-29	3.4400	3.5900	3.3000	3.5400	-4.324%	185	14,371	-92.373%
2025-10-28	3.8600	3.8600	3.7000	3.7000	-9.756%	96	14,370	-92.703%
2025-10-27	3.9400	4.1000	3.9400	4.1000	-1.914%	8	14,369	-93.415%
2025-10-24	4.3500	4.3700	4.1800	4.1800	-10.874%	1,035	14,369	-93.541%
2025-10-23	4.6500	4.6900	4.5900	4.6900	-5.253%	4	14,544	-94.243%
2025-10-22	4.5500	4.9500	4.5500	4.9500	+4.211%	238	14,544	-94.545%
2025-10-21	4.7500	4.7500	4.7500	4.7500	0.000%	200	14,750	-94.316%
2025-10-20	4.7000	4.7500	4.7000	4.7500	-20.833%	81	14,950	-94.316%
2025-10-15	5.5500	6.0000	5.5500	6.0000	+20.000%	4	14,950	-95.500%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-3.846%	5	14,953	-94.600%
2025-10-10	4.7700	5.2000	4.7700	5.2000	+15.556%	7	14,958	-94.808%
2025-10-09	4.4100	4.5000	4.4100	4.5000	-4.255%	2	14,958	-94.000%
2025-10-08	4.5000	4.7000	4.4900	4.7000	-2.083%	333	14,957	-94.255%
2025-10-07	4.6600	4.8000	4.6500	4.8000	+9.091%	634	15,582	-94.375%
2025-10-02	4.4000	4.4000	4.4000	4.4000	-4.762%	1	15,582	-93.864%
2025-10-01	4.6000	4.6700	4.6000	4.6200	+0.435%	35	15,582	-94.156%
2025-09-30	4.7500	4.7500	4.6000	4.6000	-2.748%	14	15,614	-94.130%
2025-09-29	4.7700	4.7800	4.7300	4.7300	-3.469%	12	15,625	-94.292%
2025-09-25	5.1500	5.1500	4.8500	4.9000	+1.031%	20	15,635	-94.490%
2025-09-24	4.8500	4.8500	4.8500	4.8500	+2.105%	1	15,637	-94.433%
2025-09-23	4.6200	4.7500	4.5800	4.7500	+10.723%	8	15,637	-94.316%
2025-09-22	4.6500	4.7000	4.2500	4.2900	-8.137%	42	15,634	-93.706%
2025-09-19	4.5000	4.6700	4.5000	4.6700	+0.430%	2	15,603	-94.218%
2025-09-18	4.6500	4.6500	4.6500	4.6500	-7.000%	5	15,602	-94.194%
2025-09-17	5.0000	5.0000	5.0000	5.0000	+7.527%	3	15,602	-94.600%
2025-09-15	4.8500	4.8500	4.6500	4.6500	+3.333%	2	15,603	-94.194%
2025-09-12	4.5500	4.5500	4.5000	4.5000	0.000%	4	15,602	-94.000%
2025-09-11	4.5500	4.7000	4.5000	4.5000	-4.459%	22	15,605	-94.000%
2025-09-10	4.5500	4.7100	4.4500	4.7100	-8.366%	10	15,587	-94.268%
2025-09-09	5.2700	5.2700	5.1400	5.1400	-2.095%	3	15,586	-94.747%
2025-09-08	5.2200	5.3000	5.2200	5.2500	-6.250%	881	15,588	-94.857%
2025-09-05	5.7000	5.7700	5.5600	5.6000	+7.692%	56	15,859	-95.179%
2025-09-04	5.2500	5.2800	5.1500	5.2000	-1.887%	127	15,845	-94.808%
2025-09-03	5.4100	5.4700	5.2500	5.3000	-11.667%	286	15,812	-94.906%
2025-09-02	5.8000	6.0000	5.8000	6.0000	+11.732%	7	15,731	-95.500%
2025-08-29	5.2500	5.4500	5.2500	5.3700	+10.722%	9	15,730	-94.972%
2025-08-28	4.8500	4.9500	4.8000	4.8500	-2.414%	47	15,730	-94.433%
2025-08-27	5.0500	5.0900	4.9700	4.9700	-3.307%	33	15,774	-94.567%
2025-08-26	5.2500	5.2500	5.1400	5.1400	-1.154%	2	15,775	-94.747%
2025-08-25	5.4500	5.4500	5.2000	5.2000	-6.306%	8	15,775	-94.808%
2025-08-22	6.1000	6.1000	5.5400	5.5500	-4.310%	3	15,777	-95.135%
2025-08-21	5.8000	5.8000	5.6500	5.8000	-1.528%	1,204	15,577	-95.345%
2025-08-20	6.2000	6.2500	5.8500	5.8900	+4.991%	91	15,769	-95.416%
2025-08-19	5.3200	5.6100	5.3200	5.6100	+10.000%	23	15,766	-95.187%
2025-08-18	5.0500	5.1000	5.0500	5.1000	+0.990%	6	15,758	-94.706%
2025-08-14	5.0500	5.0500	5.0500	5.0500	-0.980%	2	15,758	-94.653%
2025-08-13	5.0600	5.2500	5.0600	5.1000	+0.990%	27	15,758	-94.706%
2025-08-12	5.0500	5.0500	5.0500	5.0500	+1.000%	12	15,757	-94.653%
2025-08-11	5.0000	5.0000	5.0000	5.0000	-2.913%	5	15,747	-94.600%
2025-08-08	5.1500	5.1500	5.1500	5.1500	+0.390%	10	15,747	-94.757%
2025-08-07	5.1300	5.1300	5.1300	5.1300	-2.286%	5	15,747	-94.737%
2025-08-06	5.2500	5.2500	5.2500	5.2500	+0.962%	1	15,747	-94.857%
2025-08-05	5.2000	5.2000	5.2000	5.2000	-8.289%	43	15,747	-94.808%
2025-08-04	5.6700	5.6700	5.6700	5.6700	-4.866%	1	15,739	-95.238%
2025-08-01	5.9000	5.9600	5.6900	5.9600	+10.370%	14	15,740	-95.470%
2025-07-31	4.9800	5.4000	4.9300	5.4000	+4.854%	30	15,749	-95.000%
2025-07-30	5.1500	5.1500	5.1400	5.1500	-1.530%	12	15,750	-94.757%
2025-07-29	5.1100	5.3500	5.0500	5.2300	-0.381%	198	15,739	-94.837%
2025-07-28	5.4000	5.4000	5.2500	5.2500	-6.250%	73	15,755	-94.857%
2025-07-25	5.6000	5.6000	5.5000	5.6000	-2.609%	12	15,694	-95.179%
2025-07-24	6.0000	6.0000	5.7500	5.7500	-4.485%	2	15,684	-95.304%
2025-07-23	6.3000	6.3000	6.0200	6.0200	-7.385%	12	15,684	-95.515%
2025-07-22	6.9700	6.9700	6.5000	6.5000	+4.334%	12	15,689	-95.846%
2025-07-21	6.2500	6.2500	6.1500	6.2300	-1.111%	16	15,690	-95.666%
2025-07-18	6.2300	6.4000	6.2300	6.3000	+1.613%	12	15,695	-95.714%
2025-07-17	6.3000	6.3000	6.2000	6.2000	-5.344%	2,010	15,695	-95.645%
2025-07-16	6.6500	6.7500	6.5500	6.5500	0.000%	10	16,758	-95.878%
2025-07-15	6.5600	6.5600	6.2700	6.5500	-9.405%	2,025	16,754	-95.878%
2025-07-14	7.2400	7.2400	7.2300	7.2300	+3.582%	20	14,762	-96.266%
2025-07-11	7.3000	7.3000	6.9800	6.9800	-5.292%	7	14,742	-96.132%
2025-07-09	7.5500	7.5500	7.3000	7.3700	-5.513%	50	14,743	-96.336%
2025-07-08	7.8500	7.8500	7.8000	7.8000	-3.704%	11	14,738	-96.538%
2025-07-07	7.9500	8.1200	7.9500	8.1000	+1.504%	496	14,749	-96.667%
2025-07-03	8.1400	8.1400	7.9200	7.9800	-4.087%	6	14,750	-96.617%
2025-07-02	8.5000	8.5000	8.3200	8.3200	-5.455%	66	14,750	-96.755%
2025-07-01	9.3000	9.3000	8.8000	8.8000	+2.924%	112	14,818	-96.932%
2025-06-30	8.5500	8.5500	8.4900	8.5500	-1.724%	303	14,881	-96.842%
2025-06-27	8.4000	8.7900	8.4000	8.7000	+3.571%	17	14,940	-96.897%
2025-06-26	8.8400	8.8400	8.4000	8.4000	-5.618%	406	14,928	-96.786%
2025-06-25	9.1200	9.1200	8.8900	8.9000	-6.118%	37	14,635	-96.966%
2025-06-24	9.8500	9.8500	9.4800	9.4800	-7.059%	76	14,631	-97.152%
2025-06-23	10.4800	10.4800	10.2000	10.2000	-6.422%	147	14,630	-97.353%
2025-06-20	10.6500	11.2000	10.6500	10.9000	0.000%	20	14,633	-97.523%
2025-06-18	10.8500	10.9000	10.7000	10.9000	0.000%	106	14,633	-97.523%
2025-06-17	10.9000	10.9000	10.9000	10.9000	-0.274%	5	14,633	-97.523%
2025-06-16	10.9400	11.0000	10.7000	10.9300	-4.541%	22	14,633	-97.530%
2025-06-13	11.6600	11.6600	11.3700	11.4500	+2.691%	74	14,634	-97.642%
2025-06-12	11.3000	11.3000	11.1000	11.1500	-2.620%	66	14,635	-97.578%
2025-06-11	11.1200	11.5000	11.1000	11.4500	+1.507%	5	14,635	-97.642%
2025-06-10	11.4400	11.4400	11.2800	11.2800	-1.913%	522	14,634	-97.606%
2025-06-09	11.4000	11.5200	11.3000	11.5000	-1.288%	12	14,132	-97.652%
2025-06-06	11.6500	11.7000	11.6500	11.6500	+2.734%	48	14,131	-97.682%
2025-06-05	11.7000	11.7000	11.3400	11.3400	-4.304%	5	14,151	-97.619%
2025-06-04	11.6500	11.9600	11.6500	11.8500	-0.420%	6	14,151	-97.722%
2025-06-03	11.9000	11.9100	11.7500	11.9000	-4.800%	271	14,151	-97.731%
2025-06-02	12.6500	12.7200	12.4500	12.5000	-3.920%	238	13,891	-97.840%
2025-05-30	12.8000	13.5300	12.8000	13.0100	+4.498%	12	13,913	-97.925%
2025-05-29	11.7700	12.4500	11.7700	12.4500	-6.038%	19	13,913	-97.831%
2025-05-28	13.1100	13.3000	12.8400	13.2500	-1.487%	174	13,913	-97.962%
2025-05-27	13.8500	13.8500	13.4500	13.4500	-7.049%	24	13,910	-97.993%
2025-05-23	14.5500	14.5500	14.4700	14.4700	+2.989%	4	13,910	-98.134%
2025-05-22	14.5000	14.5000	14.0500	14.0500	+1.444%	4	13,910	-98.078%
2025-05-21	13.2500	13.8500	13.2500	13.8500	+0.508%	3	13,908	-98.051%
2025-05-20	13.7800	13.7800	13.7800	13.7800	+1.324%	26	13,907	-98.041%
2025-05-19	13.5300	13.6000	13.5200	13.6000	+4.215%	56	13,907	-98.015%
2025-05-16	13.3000	13.3500	13.0500	13.0500	-0.760%	116	13,907	-97.931%
2025-05-15	13.4600	13.5700	13.0800	13.1500	-1.350%	197	13,906	-97.947%
2025-05-14	13.3500	13.8500	13.3000	13.3300	-5.125%	117	13,908	-97.974%
2025-05-13	15.1000	15.1000	14.0500	14.0500	-11.076%	76	13,909	-98.078%
2025-05-12	16.5100	16.5100	15.8000	15.8000	-13.187%	492	13,885	-98.291%
2025-05-09	18.4000	18.4000	18.2000	18.2000	+2.535%	586	14,199	-98.516%
2025-05-08	17.8000	18.1000	17.6600	17.7500	-5.585%	25	14,315	-98.479%
2025-05-07	19.2500	19.3700	18.8000	18.8000	-0.053%	10	14,295	-98.564%
2025-05-06	19.3500	19.3500	18.8100	18.8100	+0.374%	2,492	14,296	-98.565%
2025-05-02	18.6100	18.7400	18.5900	18.7400	-2.649%	222	14,717	-98.559%
2025-05-01	19.0000	19.3500	18.6200	19.2500	-12.500%	566	14,727	-98.597%
2025-04-30	22.0000	22.0000	22.0000	22.0000	+7.949%	1	14,205	-98.773%
2025-04-29	20.3500	20.4000	20.0200	20.3800	+0.493%	175	14,205	-98.675%
2025-04-28	20.8300	20.8300	20.2700	20.2800	+3.206%	41	14,045	-98.669%
2025-04-25	20.7500	20.7500	19.5500	19.6500	-7.311%	16	14,005	-98.626%
2025-04-24	22.0600	22.0600	21.2000	21.2000	-7.706%	253	14,006	-98.726%
2025-04-23	22.7500	23.0000	22.3500	22.9700	-6.626%	412	13,806	-98.825%
2025-04-22	25.5500	25.5500	24.6000	24.6000	-8.889%	364	13,633	-98.902%
2025-04-21	25.7100	27.0000	25.7100	27.0000	+9.756%	539	13,519	-99.000%
2025-04-17	24.2000	24.7100	24.2000	24.6000	+1.611%	8	13,531	-98.902%
2025-04-16	23.2500	24.7700	23.2500	24.2100	+19.261%	29	13,531	-98.885%
2025-04-15	20.6500	20.6500	20.3000	20.3000	-7.306%	181	13,511	-98.670%
2025-04-14	20.7500	22.0500	20.7500	21.9000	+0.229%	401	13,645	-98.767%
2025-04-11	21.9700	22.7000	21.7000	21.8500	-6.704%	128	13,725	-98.764%
2025-04-10	22.4500	24.2500	21.9000	23.4200	+15.086%	150	13,707	-98.847%
2025-04-09	26.6500	27.4300	20.3500	20.3500	-27.683%	276	13,802	-98.673%
2025-04-08	23.7200	28.6800	23.2000	28.1400	+3.418%	104	13,876	-99.041%
2025-04-07	32.3000	32.3000	26.5800	27.2100	-1.306%	597	13,875	-99.008%
2025-04-04	25.5000	29.2500	25.5000	27.5700	+13.785%	134	14,094	-99.021%
2025-04-03	23.7100	24.2300	23.2200	24.2300	+15.381%	40	14,076	-98.886%
2025-04-02	21.6500	21.6500	21.0000	21.0000	-5.830%	3	14,061	-98.714%
2025-04-01	22.3100	22.3100	22.3000	22.3000	0.000%	10	14,061	-98.789%
2025-03-31	23.5500	24.0200	22.3000	22.3000	+1.364%	368	14,066	-98.789%
2025-03-28	21.8000	22.0000	21.6500	22.0000	+6.538%	22	13,910	-98.773%
2025-03-27	20.8500	20.8500	20.6500	20.6500	+1.375%	17	13,908	-98.692%
2025-03-26	19.0000	20.4500	19.0000	20.3700	+12.231%	204	13,901	-98.675%
2025-03-25	18.5300	18.5300	18.1500	18.1500	+1.058%	227	13,905	-98.512%
2025-03-24	18.3600	18.3600	17.9600	17.9600	-8.414%	8	13,928	-98.497%
2025-03-21	20.3000	20.3000	19.6100	19.6100	+2.670%	82	13,927	-98.623%
2025-03-20	19.1000	19.1000	19.1000	19.1000	-2.051%	5	13,941	-98.586%
2025-03-19	19.9000	19.9000	18.9500	19.5000	-5.340%	40	13,946	-98.615%
2025-03-18	20.6000	20.6000	20.6000	20.6000	+5.913%	50	13,948	-98.689%
2025-03-17	18.8700	19.4500	18.8500	19.4500	+1.567%	26	13,948	-98.612%
2025-03-14	19.6000	19.6000	19.0200	19.1500	-5.619%	108	13,937	-98.590%
2025-03-13	20.5800	20.9500	20.2900	20.2900	-2.452%	58	13,949	-98.669%
2025-03-12	20.8000	20.8000	20.8000	20.8000	-9.565%	2	13,949	-98.702%
2025-03-11	22.7600	24.3000	22.7300	23.0000	-1.709%	106	13,949	-98.826%
2025-03-10	22.5500	24.2600	22.5500	23.4000	+7.094%	754	13,925	-98.846%
2025-03-07	22.3200	23.2800	21.4000	21.8500	-2.975%	78	13,672	-98.764%
2025-03-06	21.1400	22.5700	21.1400	22.5200	+12.319%	27	13,671	-98.801%
2025-03-05	20.6500	21.3000	20.0500	20.0500	-4.976%	56	13,650	-98.653%