Dark

NVDA20270115P110
NVDA Jan 15 2027 110.00 Put (NVDA270115P00110000)
option OPRA

EOD

Aug 14, 2026

0.5900-1.667%(-0.0100)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5900	0.6000	0.5800	0.5900	-1.667%	94	23,669	0.000%
2026-08-13	0.5900	0.6000	0.5900	0.6000	-7.692%	13	23,680	-1.667%
2026-08-12	0.6400	0.6500	0.6200	0.6500	0.000%	77	23,676	-9.231%
2026-08-11	0.6600	0.6600	0.6400	0.6500	-5.797%	22	23,689	-9.231%
2026-08-10	0.7000	0.7300	0.6700	0.6900	-8.000%	214	23,707	-14.493%
2026-08-07	0.7500	0.7500	0.7500	0.7500	-7.407%	100	23,839	-21.333%
2026-08-06	0.7200	0.8400	0.7200	0.8100	+5.195%	1,068	23,935	-27.160%
2026-08-05	0.9000	0.9000	0.7300	0.7700	-10.465%	130	23,779	-23.377%
2026-08-04	0.8700	0.9000	0.8600	0.8600	-9.474%	265	23,797	-31.395%
2026-08-03	1.1500	1.1500	0.9500	0.9500	-15.929%	49	23,851	-37.895%
2026-07-31	1.1800	1.2500	1.1200	1.1300	-8.130%	74	23,850	-47.788%
2026-07-30	1.3300	1.3300	1.1900	1.2300	-15.172%	58	23,826	-52.033%
2026-07-29	1.3300	1.4500	1.3200	1.4500	+16.000%	67	23,815	-59.310%
2026-07-28	1.3500	1.3500	1.2500	1.2500	-1.575%	73	23,816	-52.800%
2026-07-27	1.1300	1.3900	1.0600	1.2700	+15.455%	152	23,840	-53.543%
2026-07-24	1.0800	1.1000	1.0800	1.1000	-0.901%	3	23,785	-46.364%
2026-07-23	1.0400	1.1100	1.0400	1.1100	+19.355%	67	23,785	-46.847%
2026-07-22	0.9500	0.9700	0.9300	0.9300	-5.102%	9	23,784	-36.559%
2026-07-21	1.0600	1.0800	0.9800	0.9800	-11.712%	39	23,783	-39.796%
2026-07-20	1.0200	1.1100	1.0200	1.1100	-7.500%	341	23,791	-46.847%
2026-07-17	1.1700	1.2000	1.1200	1.2000	+15.385%	144	23,829	-50.833%
2026-07-16	1.0300	1.0900	1.0300	1.0400	+4.000%	520	23,797	-43.269%
2026-07-15	1.0500	1.0500	0.9700	1.0000	+2.041%	9	23,683	-41.000%
2026-07-14	1.0500	1.0500	0.9300	0.9800	-11.712%	83	23,681	-39.796%
2026-07-13	1.0200	1.1500	0.9900	1.1100	+18.085%	129	23,679	-46.847%
2026-07-10	1.0600	1.0600	0.9400	0.9400	-12.150%	16	23,579	-37.234%
2026-07-09	1.1100	1.1800	1.0500	1.0700	-2.727%	17	23,581	-44.860%
2026-07-08	1.1800	1.2300	1.1000	1.1000	-1.786%	27	23,574	-46.364%
2026-07-07	1.2800	1.3400	1.1200	1.1200	-5.882%	539	23,575	-47.321%
2026-07-06	1.3000	1.3000	1.1000	1.1900	-12.500%	53	23,206	-50.420%
2026-07-02	1.2100	1.3700	1.1600	1.3600	+13.333%	20	23,249	-56.618%
2026-07-01	1.2400	1.2400	1.1400	1.2000	+8.108%	79	23,249	-50.833%
2026-06-30	1.1200	1.1400	1.0600	1.1100	-6.723%	66	23,210	-46.847%
2026-06-29	1.2200	1.2600	1.1700	1.1900	-1.653%	30	23,192	-50.420%
2026-06-26	1.4300	1.4300	1.2100	1.2100	-9.023%	362	23,188	-51.240%
2026-06-25	1.3000	1.4800	1.2900	1.3300	+6.400%	194	23,392	-55.639%
2026-06-24	1.1500	1.2500	1.1500	1.2500	+5.932%	40	23,396	-52.800%
2026-06-23	1.3000	1.3000	1.1500	1.1800	+11.321%	82	23,395	-50.000%
2026-06-22	1.0600	1.1300	1.0100	1.0600	-3.636%	635	23,403	-44.340%
2026-06-18	1.1100	1.1100	1.1000	1.1000	-3.509%	51	23,125	-46.364%
2026-06-17	1.1400	1.1400	1.1400	1.1400	0.000%	13	23,125	-48.246%
2026-06-16	1.2000	1.2300	1.1000	1.1400	0.000%	152	23,125	-48.246%
2026-06-15	1.2500	1.2500	1.1200	1.1400	-20.833%	45	23,073	-48.246%
2026-06-12	1.5000	1.5000	1.4400	1.4400	-6.494%	226	23,073	-59.028%
2026-06-11	1.6600	1.6600	1.5400	1.5400	-13.966%	26	23,073	-61.688%
2026-06-10	1.6000	1.7900	1.5400	1.7900	+16.993%	22	23,094	-67.039%
2026-06-09	1.5000	1.7400	1.5000	1.5300	+2.685%	144	23,095	-61.438%
2026-06-08	1.5000	1.5000	1.4100	1.4900	-9.146%	89	23,096	-60.403%
2026-06-05	1.4000	1.6500	1.4000	1.6400	+37.815%	92	23,137	-64.024%
2026-06-04	1.3900	1.4300	1.1800	1.1900	-13.139%	417	23,155	-50.420%
2026-06-03	1.2600	1.4300	1.2600	1.3700	+8.730%	576	23,467	-56.934%
2026-06-02	1.1900	1.3100	1.1700	1.2600	+2.439%	594	23,895	-53.175%
2026-06-01	1.4300	1.4400	1.2000	1.2300	-18.000%	617	23,510	-52.033%
2026-05-29	1.4300	1.5000	1.3600	1.5000	+7.143%	104	23,254	-60.667%
2026-05-28	1.4200	1.4400	1.3600	1.4000	-9.091%	100	23,233	-57.857%
2026-05-27	1.5400	1.5400	1.5400	1.5400	+0.654%	5	23,296	-61.688%
2026-05-26	1.4700	1.5300	1.4300	1.5300	-1.290%	252	23,296	-61.438%
2026-05-22	1.4300	1.5500	1.4000	1.5500	+6.897%	15	23,392	-61.935%
2026-05-21	1.4600	1.4600	1.4000	1.4500	+5.072%	25	23,395	-59.310%
2026-05-20	1.6000	1.6000	1.3800	1.3800	-12.658%	157	23,395	-57.246%
2026-05-19	1.6300	1.6900	1.5500	1.5800	-3.067%	89	23,336	-62.658%
2026-05-18	1.6900	1.7600	1.6300	1.6300	-0.610%	380	23,336	-63.804%
2026-05-15	1.7200	1.7400	1.6400	1.6400	+8.609%	422	23,336	-64.024%
2026-05-14	1.5500	1.6300	1.5100	1.5100	-6.790%	62	23,586	-60.927%
2026-05-13	1.6500	1.7200	1.6000	1.6200	-7.429%	76	23,583	-63.580%
2026-05-12	1.6700	1.8200	1.6700	1.7500	+0.575%	70	23,583	-66.286%
2026-05-11	1.8500	1.8500	1.6800	1.7400	-5.946%	1,633	23,583	-66.092%
2026-05-08	1.8800	1.8800	1.7700	1.8500	-7.035%	354	23,981	-68.108%
2026-05-07	2.0200	2.0700	1.9200	1.9900	-0.995%	33	24,046	-70.352%
2026-05-06	2.1800	2.1800	2.0000	2.0100	-9.050%	50	24,032	-70.647%
2026-05-05	2.1800	2.3000	2.1400	2.2100	-1.778%	91	24,023	-73.303%
2026-05-04	2.4000	2.4700	2.2500	2.2500	-6.250%	267	24,020	-73.778%
2026-05-01	2.4400	2.5700	2.3700	2.4000	-2.834%	261	24,046	-75.417%
2026-04-30	2.1700	2.5700	2.1700	2.4700	+12.273%	237	24,046	-76.113%
2026-04-29	2.1800	2.2200	2.0700	2.2000	+5.769%	53	23,965	-73.182%
2026-04-28	2.1400	2.2300	2.0800	2.0800	+4.523%	27	23,949	-71.635%
2026-04-27	2.2000	2.2300	1.9900	1.9900	-11.556%	95	23,956	-70.352%
2026-04-24	2.3700	2.4500	2.2100	2.2500	-10.000%	134	23,834	-73.778%
2026-04-23	2.3900	2.5000	2.2600	2.5000	+8.696%	327	23,873	-76.400%
2026-04-22	2.4000	2.4100	2.2500	2.3000	-6.122%	1,855	23,913	-74.348%
2026-04-21	2.3300	2.4500	2.3000	2.4500	+5.603%	47	24,022	-75.918%
2026-04-20	2.3400	2.3400	2.3000	2.3200	-0.855%	54	24,022	-74.569%
2026-04-17	2.3700	2.3800	2.2100	2.3400	-6.400%	704	24,049	-74.786%
2026-04-16	2.4600	2.5200	2.4000	2.5000	+3.734%	289	24,102	-76.400%
2026-04-15	2.4100	2.4500	2.3000	2.4100	-3.600%	281	24,179	-75.519%
2026-04-14	2.7300	2.7300	2.4700	2.5000	-10.714%	3,479	24,161	-76.400%
2026-04-13	2.9300	3.0000	2.8000	2.8000	-1.754%	12,295	23,931	-78.929%
2026-04-10	2.9300	2.9300	2.7300	2.8500	-6.557%	2,178	27,994	-79.298%
2026-04-09	3.1500	3.1600	3.0500	3.0500	-4.984%	21	26,903	-80.656%
2026-04-08	3.1800	3.2500	3.0800	3.2100	-14.400%	63	26,898	-81.620%
2026-04-07	4.0500	4.0500	3.7500	3.7500	-1.575%	24	26,872	-84.267%
2026-04-06	3.8500	3.9300	3.7600	3.8100	-5.926%	7	26,857	-84.514%
2026-04-02	4.4000	4.4500	3.9400	4.0500	-0.246%	629	26,708	-85.432%
2026-04-01	3.8000	4.1000	3.6500	4.0600	+0.495%	69	26,708	-85.468%
2026-03-31	4.5000	4.5300	4.0400	4.0400	-20.784%	72	26,708	-85.396%
2026-03-30	5.0500	5.2500	4.9500	5.1000	-3.774%	1,951	26,770	-88.431%
2026-03-27	5.0000	5.3000	4.9000	5.3000	+11.579%	130	25,426	-88.868%
2026-03-26	4.2000	4.7500	4.2000	4.7500	+20.253%	42	25,392	-87.579%
2026-03-25	4.0500	4.0500	3.8000	3.9500	-8.140%	48	25,405	-85.063%
2026-03-24	4.3600	4.3600	4.1700	4.3000	+1.176%	225	25,388	-86.279%
2026-03-23	4.9000	4.9000	4.1300	4.2500	-15.000%	49	25,219	-86.118%
2026-03-20	4.7000	5.1100	4.5800	5.0000	+18.203%	403	25,215	-88.200%
2026-03-19	4.6000	4.7500	4.2300	4.2300	-0.471%	239	24,909	-86.052%
2026-03-18	4.1500	4.2500	4.1000	4.2500	+4.938%	503	24,759	-86.118%
2026-03-17	4.2500	4.2500	4.0500	4.0500	-5.814%	52	24,697	-85.432%
2026-03-16	4.2500	4.4000	4.0500	4.3000	-10.417%	2,071	24,688	-86.279%
2026-03-13	4.8500	4.9000	4.8000	4.8000	+2.128%	25	26,400	-87.708%
2026-03-12	4.5000	4.7000	4.4800	4.7000	+10.070%	210	26,395	-87.447%
2026-03-11	4.2000	4.3400	4.0900	4.2700	-4.045%	366	26,479	-86.183%
2026-03-10	4.4000	4.4500	4.0500	4.4500	-6.316%	34	26,477	-86.742%
2026-03-09	5.6000	5.6000	4.7500	4.7500	-14.414%	85	26,487	-87.579%
2026-03-06	5.0000	5.6600	4.7000	5.5500	+18.590%	680	28,440	-89.369%
2026-03-05	4.6500	5.1500	4.6500	4.6800	+3.311%	8	28,450	-87.393%
2026-03-04	4.4400	4.5300	4.4400	4.5300	-6.598%	13	28,450	-86.976%
2026-03-03	5.1000	5.2000	4.8400	4.8500	+2.754%	61	28,447	-87.835%
2026-03-02	5.6000	5.6000	4.5000	4.7200	-10.943%	1,563	28,456	-87.500%
2026-02-27	5.1000	5.3000	4.7500	5.3000	+14.224%	2,711	28,509	-88.868%
2026-02-26	4.0800	4.6500	4.0500	4.6400	+20.519%	390	28,202	-87.284%
2026-02-25	4.0500	4.0500	3.8000	3.8500	-9.836%	72	28,165	-84.675%
2026-02-24	4.4000	4.4500	4.2500	4.2700	-6.360%	47	28,165	-86.183%
2026-02-23	4.6500	4.6500	4.4000	4.5600	-0.870%	6,085	28,174	-87.061%
2026-02-20	4.4000	4.6800	4.4000	4.6000	-5.155%	12	29,061	-87.174%
2026-02-19	4.6500	4.8500	4.6500	4.8500	+5.435%	16	29,060	-87.835%
2026-02-18	4.5500	4.6500	4.3400	4.6000	-5.350%	46	29,072	-87.174%
2026-02-17	5.2600	5.2600	4.8600	4.8600	-6.178%	14	29,061	-87.860%
2026-02-13	5.4500	5.4500	4.8500	5.1800	+3.600%	37	29,058	-88.610%
2026-02-12	4.4600	5.0000	4.4600	5.0000	+14.679%	189	29,058	-88.200%
2026-02-11	4.2000	4.5300	4.2000	4.3600	-4.176%	10	29,098	-86.468%
2026-02-10	4.6000	4.6500	4.4900	4.5500	-1.515%	29	29,097	-87.033%
2026-02-09	4.6500	4.6500	4.3900	4.6200	-6.098%	380	29,120	-87.229%
2026-02-06	5.7500	5.7500	4.8600	4.9200	-18.678%	68	29,123	-88.008%
2026-02-05	5.8500	6.1800	5.7000	6.0500	+7.080%	181	29,131	-90.248%
2026-02-04	5.3500	6.1500	5.3500	5.6500	+6.004%	1,594	28,274	-89.558%
2026-02-03	4.8500	5.5000	4.8500	5.3300	+14.133%	89	27,467	-88.931%
2026-02-02	4.7500	4.8400	4.4400	4.6700	-1.477%	121	27,453	-87.366%
2026-01-30	4.4000	4.7400	4.4000	4.7400	+6.517%	39	27,494	-87.553%
2026-01-29	4.3500	4.8900	4.3500	4.4500	+3.488%	128	27,483	-86.742%
2026-01-28	4.2500	4.4200	4.2500	4.3000	-2.273%	52	27,437	-86.279%
2026-01-27	4.4900	4.4900	4.3000	4.4000	-4.348%	18	27,423	-86.591%
2026-01-26	4.6000	4.6000	4.5000	4.6000	0.000%	73	27,413	-87.174%
2026-01-23	4.4500	4.6000	4.4500	4.6000	-2.128%	42	27,410	-87.174%
2026-01-22	4.6000	4.7000	4.5100	4.7000	-1.053%	242	27,433	-87.447%
2026-01-21	5.3000	5.3300	4.7500	4.7500	-10.882%	138	27,417	-87.579%
2026-01-20	5.1000	5.3500	5.0000	5.3300	+20.045%	246	27,499	-88.931%
2026-01-16	4.3000	4.4600	4.3000	4.4400	-1.333%	35	27,440	-86.712%
2026-01-15	4.4100	4.5100	4.2700	4.5000	-4.255%	21	27,440	-86.889%
2026-01-14	4.8000	4.9000	4.7000	4.7000	+2.174%	69	27,448	-87.447%
2026-01-13	4.5000	4.6000	4.3900	4.6000	+5.747%	18	27,441	-87.174%
2026-01-12	4.7000	4.7000	4.3500	4.3500	-6.048%	36	27,436	-86.437%
2026-01-09	4.8500	4.8500	4.6200	4.6300	-5.510%	34	27,452	-87.257%
2026-01-08	4.6000	5.0000	4.6000	4.9000	+8.889%	59	27,447	-87.959%
2026-01-07	4.5200	4.5200	4.4500	4.5000	-4.459%	14	27,487	-86.889%
2026-01-06	4.6500	4.7100	4.5000	4.7100	-4.268%	23	27,472	-87.473%
2026-01-05	4.5500	5.0500	4.5500	4.9200	+2.500%	51	27,468	-88.008%
2026-01-02	4.7500	4.9000	4.6400	4.8000	+0.629%	233	27,483	-87.708%
2025-12-31	4.7300	4.8500	4.7300	4.7700	+0.421%	63	27,482	-87.631%
2025-12-30	4.6600	4.7500	4.6500	4.7500	-3.846%	36	27,482	-87.579%
2025-12-29	4.8500	5.0800	4.8500	4.9400	+7.391%	110	27,505	-88.057%
2025-12-26	4.5800	4.6200	4.4700	4.6000	-4.167%	18	27,493	-87.174%
2025-12-24	4.8000	4.8000	4.8000	4.8000	+4.348%	7	27,489	-87.708%
2025-12-23	4.9000	4.9000	4.6000	4.6000	-6.122%	49	27,489	-87.174%
2025-12-22	4.9000	4.9100	4.8300	4.9000	-3.543%	44	27,478	-87.959%
2025-12-19	5.2500	5.2500	5.0100	5.0800	-8.137%	540	27,505	-88.386%
2025-12-18	5.5500	5.8200	5.5100	5.5300	-9.641%	78	28,015	-89.331%
2025-12-17	5.8400	6.2000	5.8400	6.1200	+6.435%	40	28,018	-90.359%
2025-12-16	5.7600	5.8500	5.5500	5.7500	-1.033%	52	27,988	-89.739%
2025-12-15	5.8500	5.8500	5.5000	5.8100	+0.693%	12	27,988	-89.845%
2025-12-12	5.4300	6.2300	5.4300	5.7700	+2.305%	31	27,992	-89.775%
2025-12-11	6.0000	6.1100	5.6400	5.6400	+3.486%	127	27,998	-89.539%
2025-12-10	5.5500	5.7500	5.4000	5.4500	-1.802%	54	28,035	-89.174%
2025-12-09	5.4000	5.5500	5.4000	5.5500	+0.362%	2,721	28,055	-89.369%
2025-12-08	5.5000	5.5300	5.2300	5.5300	-2.124%	63	30,754	-89.331%
2025-12-05	5.7300	5.7300	5.5500	5.6500	+0.893%	5,052	30,756	-89.558%
2025-12-04	5.5000	5.8800	5.5000	5.6000	-3.448%	77	32,308	-89.464%
2025-12-03	5.8500	5.9000	5.6300	5.8000	+1.754%	20	32,366	-89.828%
2025-12-02	5.2000	5.7500	5.1800	5.7000	-1.042%	52	32,364	-89.649%
2025-12-01	6.3100	6.3100	5.7000	5.7600	-4.793%	130	32,381	-89.757%
2025-11-28	6.0500	6.1000	6.0000	6.0500	+3.242%	24	32,448	-90.248%
2025-11-26	5.8000	6.0500	5.8000	5.8600	-6.984%	45	32,441	-89.932%
2025-11-25	6.4000	7.1500	6.1900	6.3000	+10.526%	148	32,441	-90.635%
2025-11-24	6.5000	6.5000	5.7000	5.7000	-14.925%	229	32,439	-89.649%
2025-11-21	6.3500	7.3500	5.8000	6.7000	+3.395%	992	32,458	-91.194%
2025-11-20	4.5000	6.4800	4.3500	6.4800	+21.121%	582	32,629	-90.895%
2025-11-19	5.7300	5.7300	5.1500	5.3500	-7.759%	264	32,529	-88.972%
2025-11-18	5.8000	6.1000	5.7100	5.8000	+6.227%	294	32,375	-89.828%
2025-11-17	5.7500	5.8000	5.3900	5.4600	+0.183%	12,217	32,362	-89.194%
2025-11-14	6.1500	6.1500	5.3700	5.4500	-6.034%	100	23,357	-89.174%
2025-11-13	5.4100	5.8400	5.4100	5.8000	+12.621%	85	23,324	-89.828%
2025-11-12	5.1500	5.1500	5.1500	5.1500	-1.905%	10	23,321	-88.544%
2025-11-11	5.1300	5.4000	5.1300	5.2500	+5.000%	140	23,321	-88.762%
2025-11-10	5.1000	5.2000	4.9800	5.0000	-15.966%	23	23,232	-88.200%
2025-11-07	6.0500	6.5500	5.9500	5.9500	+6.250%	1,155	23,249	-90.084%
2025-11-06	5.0000	5.6000	5.0000	5.6000	+21.212%	32	23,291	-89.464%
2025-11-05	4.6700	4.7000	4.6100	4.6200	-3.750%	58	23,282	-87.229%
2025-11-04	4.7500	4.8600	4.7200	4.8000	+14.286%	115	23,281	-87.708%
2025-11-03	4.2500	4.2500	4.0500	4.2000	-4.545%	46	23,330	-85.952%
2025-10-31	4.3000	4.4000	4.2200	4.4000	-3.084%	60	23,330	-86.591%
2025-10-30	4.6000	4.6000	4.5400	4.5400	+6.824%	5	23,360	-87.004%
2025-10-29	4.0400	4.2500	3.8400	4.2500	-2.299%	115	23,359	-86.118%
2025-10-28	4.6000	4.7400	4.3000	4.3500	-8.613%	520	23,333	-86.437%
2025-10-27	4.7500	4.7600	4.6500	4.7600	-3.838%	14	23,445	-87.605%
2025-10-24	5.1500	5.1500	4.8500	4.9500	-9.174%	97	23,445	-88.081%
2025-10-23	5.5500	5.5500	5.3000	5.4500	-2.679%	101	23,424	-89.174%
2025-10-22	5.6000	5.7500	5.3000	5.6000	+0.358%	549	23,437	-89.464%
2025-10-21	5.5800	5.5800	5.5800	5.5800	-13.488%	1	23,186	-89.427%
2025-10-15	6.4500	6.4500	6.4500	6.4500	+3.200%	2	23,186	-90.853%
2025-10-14	6.2500	6.9200	6.2500	6.2500	+5.932%	3	23,186	-90.560%
2025-10-13	5.9000	5.9000	5.9000	5.9000	-7.813%	5	23,186	-90.000%
2025-10-10	5.2100	6.4500	5.2100	6.4000	+18.519%	28	23,189	-90.781%
2025-10-09	5.1000	5.4000	5.1000	5.4000	0.000%	520	23,185	-89.074%
2025-10-08	5.5000	5.5000	5.2100	5.4000	-3.226%	796	22,787	-89.074%
2025-10-07	5.5500	5.7500	5.4500	5.5800	-2.105%	69	22,605	-89.427%
2025-10-06	5.4000	5.7000	5.4000	5.7000	+8.571%	49	22,605	-89.649%
2025-10-03	5.2200	5.2500	5.2200	5.2500	+0.962%	11	22,601	-88.762%
2025-10-02	5.1500	5.2000	5.0000	5.2000	-3.704%	4	22,604	-88.654%
2025-10-01	5.3800	5.4000	5.3800	5.4000	+1.313%	351	22,604	-89.074%
2025-09-30	5.5000	5.5000	5.3000	5.3300	-5.160%	152	22,404	-88.931%
2025-09-29	5.3200	5.6200	5.3200	5.6200	-3.103%	7	22,402	-89.502%
2025-09-25	6.1500	6.1500	5.6000	5.8000	+0.870%	22	22,403	-89.828%
2025-09-24	5.7500	5.7500	5.7500	5.7500	0.000%	202	22,402	-89.739%
2025-09-23	5.2600	5.7500	5.2600	5.7500	+13.861%	333	22,341	-89.739%
2025-09-22	5.5000	5.5000	4.9900	5.0500	-8.182%	19	22,448	-88.317%
2025-09-19	5.4000	5.5000	5.4000	5.5000	+0.917%	79	22,446	-89.273%
2025-09-18	5.5500	5.5500	5.4500	5.4500	-7.627%	15	22,450	-89.174%
2025-09-17	5.9500	6.2500	5.9000	5.9000	+3.691%	240	22,453	-90.000%
2025-09-16	5.5000	5.7500	5.5000	5.6900	+5.762%	106	22,663	-89.631%
2025-09-15	5.3500	5.3800	5.3000	5.3800	+0.186%	1,555	22,616	-89.033%
2025-09-12	5.3000	5.3700	5.3000	5.3700	-1.105%	13	23,489	-89.013%
2025-09-11	5.3500	5.4300	5.3000	5.4300	-5.401%	32	23,490	-89.134%
2025-09-10	5.4000	5.7500	5.2500	5.7400	-8.160%	700	23,495	-89.721%
2025-09-09	6.3000	6.3000	6.2500	6.2500	0.000%	91	23,135	-90.560%
2025-09-08	6.2200	6.2500	6.1500	6.2500	-3.846%	6	23,136	-90.560%
2025-09-05	6.8000	6.8700	6.5000	6.5000	+4.839%	95	23,138	-90.923%
2025-09-04	6.2000	6.2000	6.2000	6.2000	-2.362%	10	23,153	-90.484%
2025-09-03	6.3500	6.3500	6.1500	6.3500	-6.618%	40	23,153	-90.709%
2025-09-02	6.7500	7.0500	6.7500	6.8000	+7.937%	6	23,157	-91.324%
2025-08-29	6.2100	6.3000	6.2100	6.3000	+13.514%	38	23,150	-90.635%
2025-08-28	5.7000	5.8500	5.5500	5.5500	-4.145%	21	23,150	-89.369%
2025-08-27	6.0300	6.0300	5.7600	5.7900	-2.689%	17	23,139	-89.810%
2025-08-26	5.9500	5.9500	5.9500	5.9500	-1.653%	460	23,129	-90.084%
2025-08-25	6.1500	6.1900	6.0500	6.0500	-5.469%	85	22,832	-90.248%
2025-08-22	6.4000	6.4000	6.3500	6.4000	-5.185%	111	22,776	-90.781%
2025-08-21	6.6500	6.8000	6.6000	6.7500	-7.534%	2,543	22,846	-91.259%
2025-08-20	7.0300	7.3000	7.0300	7.3000	+14.420%	3	25,333	-91.918%
2025-08-19	5.9000	6.3800	5.9000	6.3800	+8.136%	45	25,333	-90.752%
2025-08-18	5.7900	5.9000	5.7800	5.9000	-1.667%	122	25,332	-90.000%
2025-08-15	5.9000	6.0000	5.9000	6.0000	+2.564%	29	25,352	-90.167%
2025-08-14	5.8500	5.8500	5.8500	5.8500	-3.306%	52	25,381	-89.915%
2025-08-13	5.8500	6.0500	5.8500	6.0500	+2.542%	2	25,381	-90.248%
2025-08-11	5.9500	5.9500	5.9000	5.9000	-2.318%	17	25,381	-90.000%
2025-08-07	5.7700	6.0400	5.7700	6.0400	-0.984%	51	25,394	-90.232%
2025-08-06	6.1000	6.1000	6.1000	6.1000	-3.937%	1	25,393	-90.328%
2025-08-05	6.1000	6.3500	6.1000	6.3500	+4.098%	37	25,392	-90.709%
2025-08-04	6.1700	6.2000	6.1000	6.1000	-11.337%	7	25,367	-90.328%
2025-08-01	6.9000	6.9000	6.5300	6.8800	+12.787%	73	25,372	-91.424%
2025-07-31	5.7200	6.1500	5.7200	6.1000	+0.993%	43	25,380	-90.328%
2025-07-30	6.0000	6.0400	5.9500	6.0400	-0.984%	56	25,379	-90.232%
2025-07-29	5.9000	6.3000	5.9000	6.1000	+0.826%	12	25,382	-90.328%
2025-07-28	6.1900	6.1900	6.0500	6.0500	-6.923%	4	25,384	-90.248%
2025-07-25	6.4200	6.5000	6.2900	6.5000	-0.763%	5	25,384	-90.923%
2025-07-24	6.7500	6.7500	6.5500	6.5500	-5.755%	31	25,382	-90.992%
2025-07-23	7.2500	7.3000	6.9500	6.9500	-7.333%	14	25,393	-91.511%
2025-07-22	7.5500	8.0300	7.4500	7.5000	+4.895%	77	25,406	-92.133%
2025-07-21	7.1000	7.2000	7.0800	7.1500	-0.970%	16	25,396	-91.748%
2025-07-18	7.2800	7.3500	7.2200	7.2200	+0.557%	14	25,390	-91.828%
2025-07-17	7.1300	7.1800	7.1300	7.1800	-4.521%	1,508	25,380	-91.783%
2025-07-16	7.4300	7.7000	7.4300	7.5200	+0.267%	615	25,379	-92.154%
2025-07-15	7.5000	7.5900	7.2000	7.5000	-8.537%	2,063	25,566	-92.133%
2025-07-14	8.5000	8.5000	8.2000	8.2000	0.000%	21	25,242	-92.805%
2025-07-11	8.3500	8.3500	7.8700	8.2000	-1.914%	157	25,253	-92.805%
2025-07-10	8.4000	8.6000	8.3400	8.3600	-1.065%	7	25,250	-92.943%
2025-07-09	8.8000	8.8000	8.4000	8.4500	-5.587%	156	25,252	-93.018%
2025-07-08	9.0000	9.0000	8.9500	8.9500	-3.763%	40	25,259	-93.408%
2025-07-07	9.1700	9.3000	9.1700	9.3000	+2.198%	22	25,239	-93.656%
2025-07-03	9.3000	9.3000	9.1000	9.1000	-5.699%	8	25,217	-93.516%
2025-07-02	9.7500	9.7500	9.6000	9.6500	-4.926%	28	25,217	-93.886%
2025-07-01	10.0000	10.6500	10.0000	10.1500	+4.639%	105	25,209	-94.187%
2025-06-30	9.8800	9.8800	9.7000	9.7000	-1.822%	10	25,208	-93.918%
2025-06-27	9.8500	9.9600	9.6000	9.8800	-0.403%	37	25,210	-94.028%
2025-06-26	10.1000	10.1000	9.7800	9.9200	-3.220%	315	25,235	-94.052%
2025-06-25	10.4400	10.4400	10.2500	10.2500	-5.093%	56	25,499	-94.244%
2025-06-24	10.9500	11.0500	10.8000	10.8000	-8.085%	49	25,540	-94.537%
2025-06-23	12.0200	12.0200	11.6900	11.7500	-5.622%	244	25,562	-94.979%
2025-06-20	12.1500	12.9200	12.1500	12.4500	-0.400%	214	25,774	-95.261%
2025-06-18	12.6200	12.6200	12.2500	12.5000	-2.420%	133	25,932	-95.280%
2025-06-17	12.5200	12.8100	12.4600	12.8100	+2.316%	17	25,932	-95.394%
2025-06-16	12.5300	12.5300	12.2300	12.5200	-7.259%	87	25,929	-95.288%
2025-06-13	13.3000	13.6000	13.3000	13.5000	+6.132%	16	25,945	-95.630%
2025-06-12	12.9500	13.0200	12.6800	12.7200	-0.625%	85	25,949	-95.362%
2025-06-11	12.6000	12.8000	12.6000	12.8000	-0.621%	261	25,984	-95.391%
2025-06-10	13.0700	13.1500	12.8800	12.8800	-2.053%	11	26,232	-95.419%
2025-06-09	13.0000	13.3000	12.8400	13.1500	-2.230%	27	26,234	-95.513%
2025-06-06	13.2600	13.4500	13.2600	13.4500	-2.536%	68	26,256	-95.613%
2025-06-05	13.6000	13.8000	13.0500	13.8000	+2.602%	36	26,260	-95.725%
2025-06-04	13.5200	13.7500	13.4500	13.4500	-1.030%	60	26,291	-95.613%
2025-06-03	13.6000	13.6500	13.4500	13.5900	-5.625%	852	26,351	-95.659%
2025-06-02	14.5000	14.5000	14.3000	14.4000	-3.030%	15	26,547	-95.903%
2025-05-30	14.1000	15.4200	14.1000	14.8500	+5.319%	82	26,558	-96.027%
2025-05-29	13.3800	14.3000	13.3800	14.1000	-6.623%	178	26,555	-95.816%
2025-05-28	15.2500	15.2500	14.6000	15.1000	-1.307%	73	26,463	-96.093%
2025-05-27	15.8500	15.8500	15.2400	15.3000	-8.766%	8	26,462	-96.144%
2025-05-23	16.8500	16.8500	16.7700	16.7700	+4.944%	30	26,479	-96.482%
2025-05-22	16.1000	16.1800	15.8900	15.9800	-2.561%	7	26,479	-96.308%
2025-05-21	15.1500	16.7000	15.1500	16.4000	+3.797%	16	26,479	-96.402%
2025-05-20	15.8000	15.8000	15.8000	15.8000	+2.067%	103	26,466	-96.266%
2025-05-19	15.3500	15.4800	15.3200	15.4800	+0.847%	48	26,569	-96.189%
2025-05-16	15.0000	15.3500	15.0000	15.3500	+0.987%	564	26,538	-96.156%
2025-05-15	15.5500	15.6000	14.9500	15.2000	+0.330%	57	26,646	-96.118%
2025-05-14	15.4800	15.7500	15.1500	15.1500	-6.192%	207	26,614	-96.106%
2025-05-13	17.1900	17.1900	16.0000	16.1500	-10.773%	223	26,631	-96.347%
2025-05-12	18.7000	18.7000	17.9500	18.1000	-12.349%	88	26,633	-96.740%
2025-05-09	20.2100	20.8000	20.2100	20.6500	+3.250%	6	26,704	-97.143%
2025-05-08	20.1500	20.7400	19.9800	20.0000	-2.676%	32	26,704	-97.050%
2025-05-07	21.7500	21.7500	20.5500	20.5500	-3.927%	14	26,685	-97.129%
2025-05-06	21.6100	21.7600	21.3900	21.3900	+0.659%	10	26,672	-97.242%
2025-05-05	21.2500	21.2500	21.2500	21.2500	+1.046%	1	26,672	-97.224%
2025-05-02	21.1500	21.2400	21.0300	21.0300	-2.998%	38	26,671	-97.194%
2025-05-01	21.0000	21.9000	21.0000	21.6800	-7.152%	732	26,666	-97.279%
2025-04-30	23.8000	23.8000	23.3500	23.3500	+1.743%	2	26,561	-97.473%
2025-04-29	22.8000	22.9500	22.8000	22.9500	-1.375%	3	26,561	-97.429%
2025-04-28	23.0500	23.7000	22.6000	23.2700	+4.631%	216	26,564	-97.465%
2025-04-25	22.8000	22.9000	21.9200	22.2400	-7.410%	154	26,368	-97.347%
2025-04-24	25.0000	25.0000	23.9500	24.0200	-5.988%	131	26,413	-97.544%
2025-04-23	25.7000	25.8500	25.1500	25.5500	-9.781%	362	26,323	-97.691%
2025-04-22	28.5000	28.5000	27.7000	28.3200	-4.679%	28	26,224	-97.917%
2025-04-21	28.9500	30.0000	28.9500	29.7100	+11.065%	828	26,219	-98.014%
2025-04-17	27.9000	27.9000	26.7500	26.7500	+1.866%	710	25,583	-97.794%
2025-04-16	25.8200	27.9300	25.8200	26.2600	+14.323%	201	25,583	-97.753%
2025-04-15	23.1500	23.2000	22.9700	22.9700	-4.491%	505	25,438	-97.431%
2025-04-14	23.6500	24.7500	23.1500	24.0500	-1.475%	49	25,852	-97.547%
2025-04-11	25.0000	25.0000	24.4100	24.4100	-4.834%	124	25,826	-97.583%
2025-04-10	24.6500	27.3700	24.4000	25.6500	+14.000%	1,260	25,505	-97.700%
2025-04-09	29.3200	30.3000	22.5000	22.5000	-27.653%	3,943	26,431	-97.378%
2025-04-08	26.5500	31.2500	25.8800	31.1000	+2.742%	159	29,943	-98.103%
2025-04-07	34.0000	35.1900	28.2300	30.2700	-4.421%	408	29,998	-98.051%
2025-04-04	29.0500	32.0000	29.0500	31.6700	+16.734%	850	30,044	-98.137%
2025-04-03	26.3200	27.2600	26.3100	27.1300	+14.715%	16	30,228	-97.825%
2025-04-02	24.7000	24.7000	23.3500	23.6500	-4.522%	37	30,218	-97.505%
2025-04-01	24.2900	25.0000	24.2200	24.7700	+0.691%	11	30,225	-97.618%
2025-03-31	26.5000	26.9800	24.6000	24.6000	-0.566%	305	30,224	-97.602%
2025-03-28	23.8000	24.8400	23.8000	24.7400	+6.409%	190	30,429	-97.615%
2025-03-27	23.3000	23.7500	22.7500	23.2500	+1.974%	233	30,394	-97.462%
2025-03-26	22.2500	23.2000	22.2000	22.8000	+11.765%	656	30,194	-97.412%
2025-03-25	20.5000	20.5000	20.4000	20.4000	+0.641%	4	30,217	-97.108%
2025-03-24	20.8000	20.9100	20.2500	20.2700	-7.864%	62	30,217	-97.089%
2025-03-21	22.5300	22.5300	22.0000	22.0000	-0.498%	46	30,224	-97.318%
2025-03-20	21.4300	22.1100	21.4300	22.1100	-0.181%	15	30,235	-97.332%
2025-03-19	22.4500	22.4500	21.2400	22.1500	-2.509%	3,043	30,233	-97.336%
2025-03-18	23.3100	23.3100	22.7200	22.7200	+4.700%	5	30,502	-97.403%
2025-03-17	21.5000	22.4300	21.5000	21.7000	-0.322%	119	30,501	-97.281%
2025-03-14	21.4500	21.9000	21.4500	21.7700	-7.440%	1,770	30,539	-97.290%
2025-03-13	24.0000	24.0000	22.8900	23.5200	-0.927%	14	31,276	-97.491%
2025-03-12	23.4300	24.2500	23.3400	23.7400	-6.535%	301	31,276	-97.515%
2025-03-11	25.8400	26.9800	24.5800	25.4000	-4.511%	670	31,141	-97.677%
2025-03-10	25.6500	27.0500	25.0300	26.6000	+9.465%	721	30,783	-97.782%
2025-03-07	24.5600	26.1500	24.2600	24.3000	-3.839%	224	30,230	-97.572%
2025-03-06	24.4000	25.4400	23.8500	25.2700	+11.814%	4,133	30,229	-97.665%
2025-03-05	23.6500	23.9600	22.6000	22.6000	+0.893%	86	26,221	-97.389%
2025-03-04	24.5800	26.1500	22.4000	22.4000	-8.571%	590	26,258	-97.366%
2025-03-03	21.9300	25.0000	21.9300	24.5000	+16.500%	425	26,177	-97.592%
2025-02-28	22.3000	22.7500	21.0300	21.0300	-2.004%	94	25,785	-97.194%
2025-02-27	17.7000	21.4600	17.6800	21.4600	+15.376%	274	25,792	-97.251%
2025-02-26	19.3500	19.3500	18.3500	18.6000	-6.580%	93	25,898	-96.828%
2025-02-25	20.1000	20.9500	19.8000	19.9100	+5.904%	363	25,808	-97.037%
2025-02-24	17.5000	18.8000	17.2300	18.8000	+3.867%	350	26,158	-96.862%
2025-02-21	16.5000	18.2000	16.5000	18.1000	+7.738%	86	26,426	-96.740%
2025-02-20	17.1000	17.5000	16.7500	16.8000	-0.297%	343	26,385	-96.488%
2025-02-19	16.9200	16.9200	16.6000	16.8500	-3.161%	2,644	26,651	-96.499%
2025-02-18	16.6500	17.4000	16.6500	17.4000	-2.247%	187	24,326	-96.609%
2025-02-14	18.0000	18.0000	17.7000	17.8000	-2.732%	768	23,848	-96.685%