Dark

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

EOD

Sep 30, 2026

0.2400+4.348%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4800	0.4800	0.2300	0.2400	+4.348%	6	23,132	0.000%
2026-09-29	0.2300	0.2300	0.2200	0.2300	-4.167%	258	23,130	+4.348%
2026-09-28	0.2500	0.2700	0.2300	0.2400	-14.286%	62	23,251	0.000%
2026-09-25	0.2700	0.2800	0.2700	0.2800	+7.692%	7	23,261	-14.286%
2026-09-24	0.3000	0.3000	0.2600	0.2600	-3.704%	4	23,259	-7.692%
2026-09-23	0.2500	0.2700	0.2500	0.2700	+8.000%	38	23,262	-11.111%
2026-09-22	0.3400	0.3400	0.2500	0.2500	-7.407%	203	23,246	-4.000%
2026-09-21	0.3000	0.3000	0.2700	0.2700	-15.625%	7	23,413	-11.111%
2026-09-18	0.3400	0.3400	0.3100	0.3200	-5.882%	40	23,414	-25.000%
2026-09-17	0.3500	0.3600	0.3100	0.3400	-5.556%	56	23,415	-29.412%
2026-09-16	0.3600	0.3600	0.3600	0.3600	-2.703%	1	23,397	-33.333%
2026-09-15	0.3800	0.3800	0.3600	0.3700	-2.632%	13	23,397	-35.135%
2026-09-14	0.4000	0.4300	0.3800	0.3800	+5.556%	131	23,396	-36.842%
2026-09-11	0.3900	0.4000	0.3600	0.3600	-14.286%	133	23,396	-33.333%
2026-09-10	0.4300	0.4300	0.4200	0.4200	+2.439%	16	23,372	-42.857%
2026-09-09	0.4300	0.4300	0.4100	0.4100	+5.128%	70	23,366	-41.463%
2026-09-08	0.3900	0.3900	0.3900	0.3900	-7.143%	3	23,381	-38.462%
2026-09-04	0.4200	0.4200	0.4200	0.4200	+5.000%	1	23,378	-42.857%
2026-09-03	0.4000	0.4200	0.3800	0.4000	-6.977%	58	23,378	-40.000%
2026-09-01	0.4500	0.4500	0.4100	0.4300	+7.500%	25	23,387	-44.186%
2026-08-31	0.4100	0.4100	0.4000	0.4000	-6.977%	202	23,366	-40.000%
2026-08-28	0.4200	0.4400	0.4000	0.4300	+10.256%	335	23,465	-44.186%
2026-08-27	0.4300	0.4300	0.3500	0.3900	-20.408%	654	23,511	-38.462%
2026-08-26	0.5500	0.5500	0.4900	0.4900	-10.909%	129	23,553	-51.020%
2026-08-25	0.6000	0.6000	0.5500	0.5500	-1.786%	82	23,660	-56.364%
2026-08-24	0.6600	0.7000	0.5600	0.5600	-13.846%	36	23,672	-57.143%
2026-08-21	0.6200	0.6500	0.6100	0.6500	+3.175%	58	23,677	-63.077%
2026-08-20	0.5900	0.6500	0.5900	0.6300	+5.000%	29	23,680	-61.905%
2026-08-19	0.6100	0.6200	0.5700	0.6000	-3.226%	44	23,691	-60.000%
2026-08-18	0.6000	0.6200	0.6000	0.6200	+10.714%	9	23,658	-61.290%
2026-08-17	0.5800	0.5800	0.5600	0.5600	-5.085%	29	23,654	-57.143%
2026-08-14	0.5900	0.6000	0.5800	0.5900	-1.667%	94	23,669	-59.322%
2026-08-13	0.5900	0.6000	0.5900	0.6000	-7.692%	13	23,680	-60.000%
2026-08-12	0.6400	0.6500	0.6200	0.6500	0.000%	77	23,676	-63.077%
2026-08-11	0.6600	0.6600	0.6400	0.6500	-5.797%	22	23,689	-63.077%
2026-08-10	0.7000	0.7300	0.6700	0.6900	-8.000%	214	23,707	-65.217%
2026-08-07	0.7500	0.7500	0.7500	0.7500	-7.407%	100	23,839	-68.000%
2026-08-06	0.7200	0.8400	0.7200	0.8100	+5.195%	1,068	23,935	-70.370%
2026-08-05	0.9000	0.9000	0.7300	0.7700	-10.465%	130	23,779	-68.831%
2026-08-04	0.8700	0.9000	0.8600	0.8600	-9.474%	265	23,797	-72.093%
2026-08-03	1.1500	1.1500	0.9500	0.9500	-15.929%	49	23,851	-74.737%
2026-07-31	1.1800	1.2500	1.1200	1.1300	-8.130%	74	23,850	-78.761%
2026-07-30	1.3300	1.3300	1.1900	1.2300	-15.172%	58	23,826	-80.488%
2026-07-29	1.3300	1.4500	1.3200	1.4500	+16.000%	67	23,815	-83.448%
2026-07-28	1.3500	1.3500	1.2500	1.2500	-1.575%	73	23,816	-80.800%
2026-07-27	1.1300	1.3900	1.0600	1.2700	+15.455%	152	23,840	-81.102%
2026-07-24	1.0800	1.1000	1.0800	1.1000	-0.901%	3	23,785	-78.182%
2026-07-23	1.0400	1.1100	1.0400	1.1100	+19.355%	67	23,785	-78.378%
2026-07-22	0.9500	0.9700	0.9300	0.9300	-5.102%	9	23,784	-74.194%
2026-07-21	1.0600	1.0800	0.9800	0.9800	-11.712%	39	23,783	-75.510%
2026-07-20	1.0200	1.1100	1.0200	1.1100	-7.500%	341	23,791	-78.378%
2026-07-17	1.1700	1.2000	1.1200	1.2000	+15.385%	144	23,829	-80.000%
2026-07-16	1.0300	1.0900	1.0300	1.0400	+4.000%	520	23,797	-76.923%
2026-07-15	1.0500	1.0500	0.9700	1.0000	+2.041%	9	23,683	-76.000%
2026-07-14	1.0500	1.0500	0.9300	0.9800	-11.712%	83	23,681	-75.510%
2026-07-13	1.0200	1.1500	0.9900	1.1100	+18.085%	129	23,679	-78.378%
2026-07-10	1.0600	1.0600	0.9400	0.9400	-12.150%	16	23,579	-74.468%
2026-07-09	1.1100	1.1800	1.0500	1.0700	-2.727%	17	23,581	-77.570%
2026-07-08	1.1800	1.2300	1.1000	1.1000	-1.786%	27	23,574	-78.182%
2026-07-07	1.2800	1.3400	1.1200	1.1200	-5.882%	539	23,575	-78.571%
2026-07-06	1.3000	1.3000	1.1000	1.1900	-12.500%	53	23,206	-79.832%
2026-07-02	1.2100	1.3700	1.1600	1.3600	+13.333%	20	23,249	-82.353%
2026-07-01	1.2400	1.2400	1.1400	1.2000	+8.108%	79	23,249	-80.000%
2026-06-30	1.1200	1.1400	1.0600	1.1100	-6.723%	66	23,210	-78.378%
2026-06-29	1.2200	1.2600	1.1700	1.1900	-1.653%	30	23,192	-79.832%
2026-06-26	1.4300	1.4300	1.2100	1.2100	-9.023%	362	23,188	-80.165%
2026-06-25	1.3000	1.4800	1.2900	1.3300	+6.400%	194	23,392	-81.955%
2026-06-24	1.1500	1.2500	1.1500	1.2500	+5.932%	40	23,396	-80.800%
2026-06-23	1.3000	1.3000	1.1500	1.1800	+11.321%	82	23,395	-79.661%
2026-06-22	1.0600	1.1300	1.0100	1.0600	-3.636%	635	23,403	-77.358%
2026-06-18	1.1100	1.1100	1.1000	1.1000	-3.509%	51	23,125	-78.182%
2026-06-17	1.1400	1.1400	1.1400	1.1400	0.000%	13	23,125	-78.947%
2026-06-16	1.2000	1.2300	1.1000	1.1400	0.000%	152	23,125	-78.947%
2026-06-15	1.2500	1.2500	1.1200	1.1400	-20.833%	45	23,073	-78.947%
2026-06-12	1.5000	1.5000	1.4400	1.4400	-6.494%	226	23,073	-83.333%
2026-06-11	1.6600	1.6600	1.5400	1.5400	-13.966%	26	23,073	-84.416%
2026-06-10	1.6000	1.7900	1.5400	1.7900	+16.993%	22	23,094	-86.592%
2026-06-09	1.5000	1.7400	1.5000	1.5300	+2.685%	144	23,095	-84.314%
2026-06-08	1.5000	1.5000	1.4100	1.4900	-9.146%	89	23,096	-83.893%
2026-06-05	1.4000	1.6500	1.4000	1.6400	+37.815%	92	23,137	-85.366%
2026-06-04	1.3900	1.4300	1.1800	1.1900	-13.139%	417	23,155	-79.832%
2026-06-03	1.2600	1.4300	1.2600	1.3700	+8.730%	576	23,467	-82.482%
2026-06-02	1.1900	1.3100	1.1700	1.2600	+2.439%	594	23,895	-80.952%
2026-06-01	1.4300	1.4400	1.2000	1.2300	-18.000%	617	23,510	-80.488%
2026-05-29	1.4300	1.5000	1.3600	1.5000	+7.143%	104	23,254	-84.000%
2026-05-28	1.4200	1.4400	1.3600	1.4000	-9.091%	100	23,233	-82.857%
2026-05-27	1.5400	1.5400	1.5400	1.5400	+0.654%	5	23,296	-84.416%
2026-05-26	1.4700	1.5300	1.4300	1.5300	-1.290%	252	23,296	-84.314%
2026-05-22	1.4300	1.5500	1.4000	1.5500	+6.897%	15	23,392	-84.516%
2026-05-21	1.4600	1.4600	1.4000	1.4500	+5.072%	25	23,395	-83.448%
2026-05-20	1.6000	1.6000	1.3800	1.3800	-12.658%	157	23,395	-82.609%
2026-05-19	1.6300	1.6900	1.5500	1.5800	-3.067%	89	23,336	-84.810%
2026-05-18	1.6900	1.7600	1.6300	1.6300	-0.610%	380	23,336	-85.276%
2026-05-15	1.7200	1.7400	1.6400	1.6400	+8.609%	422	23,336	-85.366%
2026-05-14	1.5500	1.6300	1.5100	1.5100	-6.790%	62	23,586	-84.106%
2026-05-13	1.6500	1.7200	1.6000	1.6200	-7.429%	76	23,583	-85.185%
2026-05-12	1.6700	1.8200	1.6700	1.7500	+0.575%	70	23,583	-86.286%
2026-05-11	1.8500	1.8500	1.6800	1.7400	-5.946%	1,633	23,583	-86.207%
2026-05-08	1.8800	1.8800	1.7700	1.8500	-7.035%	354	23,981	-87.027%
2026-05-07	2.0200	2.0700	1.9200	1.9900	-0.995%	33	24,046	-87.940%
2026-05-06	2.1800	2.1800	2.0000	2.0100	-9.050%	50	24,032	-88.060%
2026-05-05	2.1800	2.3000	2.1400	2.2100	-1.778%	91	24,023	-89.140%
2026-05-04	2.4000	2.4700	2.2500	2.2500	-6.250%	267	24,020	-89.333%
2026-05-01	2.4400	2.5700	2.3700	2.4000	-2.834%	261	24,046	-90.000%
2026-04-30	2.1700	2.5700	2.1700	2.4700	+12.273%	237	24,046	-90.283%
2026-04-29	2.1800	2.2200	2.0700	2.2000	+5.769%	53	23,965	-89.091%
2026-04-28	2.1400	2.2300	2.0800	2.0800	+4.523%	27	23,949	-88.462%
2026-04-27	2.2000	2.2300	1.9900	1.9900	-11.556%	95	23,956	-87.940%
2026-04-24	2.3700	2.4500	2.2100	2.2500	-10.000%	134	23,834	-89.333%
2026-04-23	2.3900	2.5000	2.2600	2.5000	+8.696%	327	23,873	-90.400%
2026-04-22	2.4000	2.4100	2.2500	2.3000	-6.122%	1,855	23,913	-89.565%
2026-04-21	2.3300	2.4500	2.3000	2.4500	+5.603%	47	24,022	-90.204%
2026-04-20	2.3400	2.3400	2.3000	2.3200	-0.855%	54	24,022	-89.655%
2026-04-17	2.3700	2.3800	2.2100	2.3400	-6.400%	704	24,049	-89.744%
2026-04-16	2.4600	2.5200	2.4000	2.5000	+3.734%	289	24,102	-90.400%
2026-04-15	2.4100	2.4500	2.3000	2.4100	-3.600%	281	24,179	-90.041%
2026-04-14	2.7300	2.7300	2.4700	2.5000	-10.714%	3,479	24,161	-90.400%
2026-04-13	2.9300	3.0000	2.8000	2.8000	-1.754%	12,295	23,931	-91.429%
2026-04-10	2.9300	2.9300	2.7300	2.8500	-6.557%	2,178	27,994	-91.579%
2026-04-09	3.1500	3.1600	3.0500	3.0500	-4.984%	21	26,903	-92.131%
2026-04-08	3.1800	3.2500	3.0800	3.2100	-14.400%	63	26,898	-92.523%
2026-04-07	4.0500	4.0500	3.7500	3.7500	-1.575%	24	26,872	-93.600%
2026-04-06	3.8500	3.9300	3.7600	3.8100	-5.926%	7	26,857	-93.701%
2026-04-02	4.4000	4.4500	3.9400	4.0500	-0.246%	629	26,708	-94.074%
2026-04-01	3.8000	4.1000	3.6500	4.0600	+0.495%	69	26,708	-94.089%
2026-03-31	4.5000	4.5300	4.0400	4.0400	-20.784%	72	26,708	-94.059%
2026-03-30	5.0500	5.2500	4.9500	5.1000	-3.774%	1,951	26,770	-95.294%
2026-03-27	5.0000	5.3000	4.9000	5.3000	+11.579%	130	25,426	-95.472%
2026-03-26	4.2000	4.7500	4.2000	4.7500	+20.253%	42	25,392	-94.947%
2026-03-25	4.0500	4.0500	3.8000	3.9500	-8.140%	48	25,405	-93.924%
2026-03-24	4.3600	4.3600	4.1700	4.3000	+1.176%	225	25,388	-94.419%
2026-03-23	4.9000	4.9000	4.1300	4.2500	-15.000%	49	25,219	-94.353%
2026-03-20	4.7000	5.1100	4.5800	5.0000	+18.203%	403	25,215	-95.200%
2026-03-19	4.6000	4.7500	4.2300	4.2300	-0.471%	239	24,909	-94.326%
2026-03-18	4.1500	4.2500	4.1000	4.2500	+4.938%	503	24,759	-94.353%
2026-03-17	4.2500	4.2500	4.0500	4.0500	-5.814%	52	24,697	-94.074%
2026-03-16	4.2500	4.4000	4.0500	4.3000	-10.417%	2,071	24,688	-94.419%
2026-03-13	4.8500	4.9000	4.8000	4.8000	+2.128%	25	26,400	-95.000%
2026-03-12	4.5000	4.7000	4.4800	4.7000	+10.070%	210	26,395	-94.894%
2026-03-11	4.2000	4.3400	4.0900	4.2700	-4.045%	366	26,479	-94.379%
2026-03-10	4.4000	4.4500	4.0500	4.4500	-6.316%	34	26,477	-94.607%
2026-03-09	5.6000	5.6000	4.7500	4.7500	-14.414%	85	26,487	-94.947%
2026-03-06	5.0000	5.6600	4.7000	5.5500	+18.590%	680	28,440	-95.676%
2026-03-05	4.6500	5.1500	4.6500	4.6800	+3.311%	8	28,450	-94.872%
2026-03-04	4.4400	4.5300	4.4400	4.5300	-6.598%	13	28,450	-94.702%
2026-03-03	5.1000	5.2000	4.8400	4.8500	+2.754%	61	28,447	-95.052%
2026-03-02	5.6000	5.6000	4.5000	4.7200	-10.943%	1,563	28,456	-94.915%
2026-02-27	5.1000	5.3000	4.7500	5.3000	+14.224%	2,711	28,509	-95.472%
2026-02-26	4.0800	4.6500	4.0500	4.6400	+20.519%	390	28,202	-94.828%
2026-02-25	4.0500	4.0500	3.8000	3.8500	-9.836%	72	28,165	-93.766%
2026-02-24	4.4000	4.4500	4.2500	4.2700	-6.360%	47	28,165	-94.379%
2026-02-23	4.6500	4.6500	4.4000	4.5600	-0.870%	6,085	28,174	-94.737%
2026-02-20	4.4000	4.6800	4.4000	4.6000	-5.155%	12	29,061	-94.783%
2026-02-19	4.6500	4.8500	4.6500	4.8500	+5.435%	16	29,060	-95.052%
2026-02-18	4.5500	4.6500	4.3400	4.6000	-5.350%	46	29,072	-94.783%
2026-02-17	5.2600	5.2600	4.8600	4.8600	-6.178%	14	29,061	-95.062%
2026-02-13	5.4500	5.4500	4.8500	5.1800	+3.600%	37	29,058	-95.367%
2026-02-12	4.4600	5.0000	4.4600	5.0000	+14.679%	189	29,058	-95.200%
2026-02-11	4.2000	4.5300	4.2000	4.3600	-4.176%	10	29,098	-94.495%
2026-02-10	4.6000	4.6500	4.4900	4.5500	-1.515%	29	29,097	-94.725%
2026-02-09	4.6500	4.6500	4.3900	4.6200	-6.098%	380	29,120	-94.805%
2026-02-06	5.7500	5.7500	4.8600	4.9200	-18.678%	68	29,123	-95.122%
2026-02-05	5.8500	6.1800	5.7000	6.0500	+7.080%	181	29,131	-96.033%
2026-02-04	5.3500	6.1500	5.3500	5.6500	+6.004%	1,594	28,274	-95.752%
2026-02-03	4.8500	5.5000	4.8500	5.3300	+14.133%	89	27,467	-95.497%
2026-02-02	4.7500	4.8400	4.4400	4.6700	-1.477%	121	27,453	-94.861%
2026-01-30	4.4000	4.7400	4.4000	4.7400	+6.517%	39	27,494	-94.937%
2026-01-29	4.3500	4.8900	4.3500	4.4500	+3.488%	128	27,483	-94.607%
2026-01-28	4.2500	4.4200	4.2500	4.3000	-2.273%	52	27,437	-94.419%
2026-01-27	4.4900	4.4900	4.3000	4.4000	-4.348%	18	27,423	-94.545%
2026-01-26	4.6000	4.6000	4.5000	4.6000	0.000%	73	27,413	-94.783%
2026-01-23	4.4500	4.6000	4.4500	4.6000	-2.128%	42	27,410	-94.783%
2026-01-22	4.6000	4.7000	4.5100	4.7000	-1.053%	242	27,433	-94.894%
2026-01-21	5.3000	5.3300	4.7500	4.7500	-10.882%	138	27,417	-94.947%
2026-01-20	5.1000	5.3500	5.0000	5.3300	+20.045%	246	27,499	-95.497%
2026-01-16	4.3000	4.4600	4.3000	4.4400	-1.333%	35	27,440	-94.595%
2026-01-15	4.4100	4.5100	4.2700	4.5000	-4.255%	21	27,440	-94.667%
2026-01-14	4.8000	4.9000	4.7000	4.7000	+2.174%	69	27,448	-94.894%
2026-01-13	4.5000	4.6000	4.3900	4.6000	+5.747%	18	27,441	-94.783%
2026-01-12	4.7000	4.7000	4.3500	4.3500	-6.048%	36	27,436	-94.483%
2026-01-09	4.8500	4.8500	4.6200	4.6300	-5.510%	34	27,452	-94.816%
2026-01-08	4.6000	5.0000	4.6000	4.9000	+8.889%	59	27,447	-95.102%
2026-01-07	4.5200	4.5200	4.4500	4.5000	-4.459%	14	27,487	-94.667%
2026-01-06	4.6500	4.7100	4.5000	4.7100	-4.268%	23	27,472	-94.904%
2026-01-05	4.5500	5.0500	4.5500	4.9200	+2.500%	51	27,468	-95.122%
2026-01-02	4.7500	4.9000	4.6400	4.8000	+0.629%	233	27,483	-95.000%
2025-12-31	4.7300	4.8500	4.7300	4.7700	+0.421%	63	27,482	-94.969%
2025-12-30	4.6600	4.7500	4.6500	4.7500	-3.846%	36	27,482	-94.947%
2025-12-29	4.8500	5.0800	4.8500	4.9400	+7.391%	110	27,505	-95.142%
2025-12-26	4.5800	4.6200	4.4700	4.6000	-4.167%	18	27,493	-94.783%
2025-12-24	4.8000	4.8000	4.8000	4.8000	+4.348%	7	27,489	-95.000%
2025-12-23	4.9000	4.9000	4.6000	4.6000	-6.122%	49	27,489	-94.783%
2025-12-22	4.9000	4.9100	4.8300	4.9000	-3.543%	44	27,478	-95.102%
2025-12-19	5.2500	5.2500	5.0100	5.0800	-8.137%	540	27,505	-95.276%
2025-12-18	5.5500	5.8200	5.5100	5.5300	-9.641%	78	28,015	-95.660%
2025-12-17	5.8400	6.2000	5.8400	6.1200	+6.435%	40	28,018	-96.078%
2025-12-16	5.7600	5.8500	5.5500	5.7500	-1.033%	52	27,988	-95.826%
2025-12-15	5.8500	5.8500	5.5000	5.8100	+0.693%	12	27,988	-95.869%
2025-12-12	5.4300	6.2300	5.4300	5.7700	+2.305%	31	27,992	-95.841%
2025-12-11	6.0000	6.1100	5.6400	5.6400	+3.486%	127	27,998	-95.745%
2025-12-10	5.5500	5.7500	5.4000	5.4500	-1.802%	54	28,035	-95.596%
2025-12-09	5.4000	5.5500	5.4000	5.5500	+0.362%	2,721	28,055	-95.676%
2025-12-08	5.5000	5.5300	5.2300	5.5300	-2.124%	63	30,754	-95.660%
2025-12-05	5.7300	5.7300	5.5500	5.6500	+0.893%	5,052	30,756	-95.752%
2025-12-04	5.5000	5.8800	5.5000	5.6000	-3.448%	77	32,308	-95.714%
2025-12-03	5.8500	5.9000	5.6300	5.8000	+1.754%	20	32,366	-95.862%
2025-12-02	5.2000	5.7500	5.1800	5.7000	-1.042%	52	32,364	-95.789%
2025-12-01	6.3100	6.3100	5.7000	5.7600	-4.793%	130	32,381	-95.833%
2025-11-28	6.0500	6.1000	6.0000	6.0500	+3.242%	24	32,448	-96.033%
2025-11-26	5.8000	6.0500	5.8000	5.8600	-6.984%	45	32,441	-95.904%
2025-11-25	6.4000	7.1500	6.1900	6.3000	+10.526%	148	32,441	-96.190%
2025-11-24	6.5000	6.5000	5.7000	5.7000	-14.925%	229	32,439	-95.789%
2025-11-21	6.3500	7.3500	5.8000	6.7000	+3.395%	992	32,458	-96.418%
2025-11-20	4.5000	6.4800	4.3500	6.4800	+21.121%	582	32,629	-96.296%
2025-11-19	5.7300	5.7300	5.1500	5.3500	-7.759%	264	32,529	-95.514%
2025-11-18	5.8000	6.1000	5.7100	5.8000	+6.227%	294	32,375	-95.862%
2025-11-17	5.7500	5.8000	5.3900	5.4600	+0.183%	12,217	32,362	-95.604%
2025-11-14	6.1500	6.1500	5.3700	5.4500	-6.034%	100	23,357	-95.596%
2025-11-13	5.4100	5.8400	5.4100	5.8000	+12.621%	85	23,324	-95.862%
2025-11-12	5.1500	5.1500	5.1500	5.1500	-1.905%	10	23,321	-95.340%
2025-11-11	5.1300	5.4000	5.1300	5.2500	+5.000%	140	23,321	-95.429%
2025-11-10	5.1000	5.2000	4.9800	5.0000	-15.966%	23	23,232	-95.200%
2025-11-07	6.0500	6.5500	5.9500	5.9500	+6.250%	1,155	23,249	-95.966%
2025-11-06	5.0000	5.6000	5.0000	5.6000	+21.212%	32	23,291	-95.714%
2025-11-05	4.6700	4.7000	4.6100	4.6200	-3.750%	58	23,282	-94.805%
2025-11-04	4.7500	4.8600	4.7200	4.8000	+14.286%	115	23,281	-95.000%
2025-11-03	4.2500	4.2500	4.0500	4.2000	-4.545%	46	23,330	-94.286%
2025-10-31	4.3000	4.4000	4.2200	4.4000	-3.084%	60	23,330	-94.545%
2025-10-30	4.6000	4.6000	4.5400	4.5400	+6.824%	5	23,360	-94.714%
2025-10-29	4.0400	4.2500	3.8400	4.2500	-2.299%	115	23,359	-94.353%
2025-10-28	4.6000	4.7400	4.3000	4.3500	-8.613%	520	23,333	-94.483%
2025-10-27	4.7500	4.7600	4.6500	4.7600	-3.838%	14	23,445	-94.958%
2025-10-24	5.1500	5.1500	4.8500	4.9500	-9.174%	97	23,445	-95.152%
2025-10-23	5.5500	5.5500	5.3000	5.4500	-2.679%	101	23,424	-95.596%
2025-10-22	5.6000	5.7500	5.3000	5.6000	+0.358%	549	23,437	-95.714%
2025-10-21	5.5800	5.5800	5.5800	5.5800	-13.488%	1	23,186	-95.699%
2025-10-15	6.4500	6.4500	6.4500	6.4500	+3.200%	2	23,186	-96.279%
2025-10-14	6.2500	6.9200	6.2500	6.2500	+5.932%	3	23,186	-96.160%
2025-10-13	5.9000	5.9000	5.9000	5.9000	-7.813%	5	23,186	-95.932%
2025-10-10	5.2100	6.4500	5.2100	6.4000	+18.519%	28	23,189	-96.250%
2025-10-09	5.1000	5.4000	5.1000	5.4000	0.000%	520	23,185	-95.556%
2025-10-08	5.5000	5.5000	5.2100	5.4000	-3.226%	796	22,787	-95.556%
2025-10-07	5.5500	5.7500	5.4500	5.5800	-2.105%	69	22,605	-95.699%
2025-10-06	5.4000	5.7000	5.4000	5.7000	+8.571%	49	22,605	-95.789%
2025-10-03	5.2200	5.2500	5.2200	5.2500	+0.962%	11	22,601	-95.429%
2025-10-02	5.1500	5.2000	5.0000	5.2000	-3.704%	4	22,604	-95.385%
2025-10-01	5.3800	5.4000	5.3800	5.4000	+1.313%	351	22,604	-95.556%
2025-09-30	5.5000	5.5000	5.3000	5.3300	-5.160%	152	22,404	-95.497%
2025-09-29	5.3200	5.6200	5.3200	5.6200	-3.103%	7	22,402	-95.730%
2025-09-25	6.1500	6.1500	5.6000	5.8000	+0.870%	22	22,403	-95.862%
2025-09-24	5.7500	5.7500	5.7500	5.7500	0.000%	202	22,402	-95.826%
2025-09-23	5.2600	5.7500	5.2600	5.7500	+13.861%	333	22,341	-95.826%
2025-09-22	5.5000	5.5000	4.9900	5.0500	-8.182%	19	22,448	-95.248%
2025-09-19	5.4000	5.5000	5.4000	5.5000	+0.917%	79	22,446	-95.636%
2025-09-18	5.5500	5.5500	5.4500	5.4500	-7.627%	15	22,450	-95.596%
2025-09-17	5.9500	6.2500	5.9000	5.9000	+3.691%	240	22,453	-95.932%
2025-09-16	5.5000	5.7500	5.5000	5.6900	+5.762%	106	22,663	-95.782%
2025-09-15	5.3500	5.3800	5.3000	5.3800	+0.186%	1,555	22,616	-95.539%
2025-09-12	5.3000	5.3700	5.3000	5.3700	-1.105%	13	23,489	-95.531%
2025-09-11	5.3500	5.4300	5.3000	5.4300	-5.401%	32	23,490	-95.580%
2025-09-10	5.4000	5.7500	5.2500	5.7400	-8.160%	700	23,495	-95.819%
2025-09-09	6.3000	6.3000	6.2500	6.2500	0.000%	91	23,135	-96.160%
2025-09-08	6.2200	6.2500	6.1500	6.2500	-3.846%	6	23,136	-96.160%
2025-09-05	6.8000	6.8700	6.5000	6.5000	+4.839%	95	23,138	-96.308%
2025-09-04	6.2000	6.2000	6.2000	6.2000	-2.362%	10	23,153	-96.129%
2025-09-03	6.3500	6.3500	6.1500	6.3500	-6.618%	40	23,153	-96.220%
2025-09-02	6.7500	7.0500	6.7500	6.8000	+7.937%	6	23,157	-96.471%
2025-08-29	6.2100	6.3000	6.2100	6.3000	+13.514%	38	23,150	-96.190%
2025-08-28	5.7000	5.8500	5.5500	5.5500	-4.145%	21	23,150	-95.676%
2025-08-27	6.0300	6.0300	5.7600	5.7900	-2.689%	17	23,139	-95.855%
2025-08-26	5.9500	5.9500	5.9500	5.9500	-1.653%	460	23,129	-95.966%
2025-08-25	6.1500	6.1900	6.0500	6.0500	-5.469%	85	22,832	-96.033%
2025-08-22	6.4000	6.4000	6.3500	6.4000	-5.185%	111	22,776	-96.250%
2025-08-21	6.6500	6.8000	6.6000	6.7500	-7.534%	2,543	22,846	-96.444%
2025-08-20	7.0300	7.3000	7.0300	7.3000	+14.420%	3	25,333	-96.712%
2025-08-19	5.9000	6.3800	5.9000	6.3800	+8.136%	45	25,333	-96.238%
2025-08-18	5.7900	5.9000	5.7800	5.9000	-1.667%	122	25,332	-95.932%
2025-08-15	5.9000	6.0000	5.9000	6.0000	+2.564%	29	25,352	-96.000%
2025-08-14	5.8500	5.8500	5.8500	5.8500	-3.306%	52	25,381	-95.897%
2025-08-13	5.8500	6.0500	5.8500	6.0500	+2.542%	2	25,381	-96.033%
2025-08-11	5.9500	5.9500	5.9000	5.9000	-2.318%	17	25,381	-95.932%
2025-08-07	5.7700	6.0400	5.7700	6.0400	-0.984%	51	25,394	-96.026%
2025-08-06	6.1000	6.1000	6.1000	6.1000	-3.937%	1	25,393	-96.066%
2025-08-05	6.1000	6.3500	6.1000	6.3500	+4.098%	37	25,392	-96.220%
2025-08-04	6.1700	6.2000	6.1000	6.1000	-11.337%	7	25,367	-96.066%
2025-08-01	6.9000	6.9000	6.5300	6.8800	+12.787%	73	25,372	-96.512%
2025-07-31	5.7200	6.1500	5.7200	6.1000	+0.993%	43	25,380	-96.066%
2025-07-30	6.0000	6.0400	5.9500	6.0400	-0.984%	56	25,379	-96.026%
2025-07-29	5.9000	6.3000	5.9000	6.1000	+0.826%	12	25,382	-96.066%
2025-07-28	6.1900	6.1900	6.0500	6.0500	-6.923%	4	25,384	-96.033%
2025-07-25	6.4200	6.5000	6.2900	6.5000	-0.763%	5	25,384	-96.308%
2025-07-24	6.7500	6.7500	6.5500	6.5500	-5.755%	31	25,382	-96.336%
2025-07-23	7.2500	7.3000	6.9500	6.9500	-7.333%	14	25,393	-96.547%
2025-07-22	7.5500	8.0300	7.4500	7.5000	+4.895%	77	25,406	-96.800%
2025-07-21	7.1000	7.2000	7.0800	7.1500	-0.970%	16	25,396	-96.643%
2025-07-18	7.2800	7.3500	7.2200	7.2200	+0.557%	14	25,390	-96.676%
2025-07-17	7.1300	7.1800	7.1300	7.1800	-4.521%	1,508	25,380	-96.657%
2025-07-16	7.4300	7.7000	7.4300	7.5200	+0.267%	615	25,379	-96.809%
2025-07-15	7.5000	7.5900	7.2000	7.5000	-8.537%	2,063	25,566	-96.800%
2025-07-14	8.5000	8.5000	8.2000	8.2000	0.000%	21	25,242	-97.073%
2025-07-11	8.3500	8.3500	7.8700	8.2000	-1.914%	157	25,253	-97.073%
2025-07-10	8.4000	8.6000	8.3400	8.3600	-1.065%	7	25,250	-97.129%
2025-07-09	8.8000	8.8000	8.4000	8.4500	-5.587%	156	25,252	-97.160%
2025-07-08	9.0000	9.0000	8.9500	8.9500	-3.763%	40	25,259	-97.318%
2025-07-07	9.1700	9.3000	9.1700	9.3000	+2.198%	22	25,239	-97.419%
2025-07-03	9.3000	9.3000	9.1000	9.1000	-5.699%	8	25,217	-97.363%
2025-07-02	9.7500	9.7500	9.6000	9.6500	-4.926%	28	25,217	-97.513%
2025-07-01	10.0000	10.6500	10.0000	10.1500	+4.639%	105	25,209	-97.635%
2025-06-30	9.8800	9.8800	9.7000	9.7000	-1.822%	10	25,208	-97.526%
2025-06-27	9.8500	9.9600	9.6000	9.8800	-0.403%	37	25,210	-97.571%
2025-06-26	10.1000	10.1000	9.7800	9.9200	-3.220%	315	25,235	-97.581%
2025-06-25	10.4400	10.4400	10.2500	10.2500	-5.093%	56	25,499	-97.659%
2025-06-24	10.9500	11.0500	10.8000	10.8000	-8.085%	49	25,540	-97.778%
2025-06-23	12.0200	12.0200	11.6900	11.7500	-5.622%	244	25,562	-97.957%
2025-06-20	12.1500	12.9200	12.1500	12.4500	-0.400%	214	25,774	-98.072%
2025-06-18	12.6200	12.6200	12.2500	12.5000	-2.420%	133	25,932	-98.080%
2025-06-17	12.5200	12.8100	12.4600	12.8100	+2.316%	17	25,932	-98.126%
2025-06-16	12.5300	12.5300	12.2300	12.5200	-7.259%	87	25,929	-98.083%
2025-06-13	13.3000	13.6000	13.3000	13.5000	+6.132%	16	25,945	-98.222%
2025-06-12	12.9500	13.0200	12.6800	12.7200	-0.625%	85	25,949	-98.113%
2025-06-11	12.6000	12.8000	12.6000	12.8000	-0.621%	261	25,984	-98.125%
2025-06-10	13.0700	13.1500	12.8800	12.8800	-2.053%	11	26,232	-98.137%
2025-06-09	13.0000	13.3000	12.8400	13.1500	-2.230%	27	26,234	-98.175%
2025-06-06	13.2600	13.4500	13.2600	13.4500	-2.536%	68	26,256	-98.216%
2025-06-05	13.6000	13.8000	13.0500	13.8000	+2.602%	36	26,260	-98.261%
2025-06-04	13.5200	13.7500	13.4500	13.4500	-1.030%	60	26,291	-98.216%
2025-06-03	13.6000	13.6500	13.4500	13.5900	-5.625%	852	26,351	-98.234%
2025-06-02	14.5000	14.5000	14.3000	14.4000	-3.030%	15	26,547	-98.333%
2025-05-30	14.1000	15.4200	14.1000	14.8500	+5.319%	82	26,558	-98.384%
2025-05-29	13.3800	14.3000	13.3800	14.1000	-6.623%	178	26,555	-98.298%
2025-05-28	15.2500	15.2500	14.6000	15.1000	-1.307%	73	26,463	-98.411%
2025-05-27	15.8500	15.8500	15.2400	15.3000	-8.766%	8	26,462	-98.431%
2025-05-23	16.8500	16.8500	16.7700	16.7700	+4.944%	30	26,479	-98.569%
2025-05-22	16.1000	16.1800	15.8900	15.9800	-2.561%	7	26,479	-98.498%
2025-05-21	15.1500	16.7000	15.1500	16.4000	+3.797%	16	26,479	-98.537%
2025-05-20	15.8000	15.8000	15.8000	15.8000	+2.067%	103	26,466	-98.481%
2025-05-19	15.3500	15.4800	15.3200	15.4800	+0.847%	48	26,569	-98.450%
2025-05-16	15.0000	15.3500	15.0000	15.3500	+0.987%	564	26,538	-98.436%
2025-05-15	15.5500	15.6000	14.9500	15.2000	+0.330%	57	26,646	-98.421%
2025-05-14	15.4800	15.7500	15.1500	15.1500	-6.192%	207	26,614	-98.416%
2025-05-13	17.1900	17.1900	16.0000	16.1500	-10.773%	223	26,631	-98.514%
2025-05-12	18.7000	18.7000	17.9500	18.1000	-12.349%	88	26,633	-98.674%
2025-05-09	20.2100	20.8000	20.2100	20.6500	+3.250%	6	26,704	-98.838%
2025-05-08	20.1500	20.7400	19.9800	20.0000	-2.676%	32	26,704	-98.800%
2025-05-07	21.7500	21.7500	20.5500	20.5500	-3.927%	14	26,685	-98.832%
2025-05-06	21.6100	21.7600	21.3900	21.3900	+0.659%	10	26,672	-98.878%
2025-05-05	21.2500	21.2500	21.2500	21.2500	+1.046%	1	26,672	-98.871%
2025-05-02	21.1500	21.2400	21.0300	21.0300	-2.998%	38	26,671	-98.859%
2025-05-01	21.0000	21.9000	21.0000	21.6800	-7.152%	732	26,666	-98.893%
2025-04-30	23.8000	23.8000	23.3500	23.3500	+1.743%	2	26,561	-98.972%
2025-04-29	22.8000	22.9500	22.8000	22.9500	-1.375%	3	26,561	-98.954%
2025-04-28	23.0500	23.7000	22.6000	23.2700	+4.631%	216	26,564	-98.969%
2025-04-25	22.8000	22.9000	21.9200	22.2400	-7.410%	154	26,368	-98.921%
2025-04-24	25.0000	25.0000	23.9500	24.0200	-5.988%	131	26,413	-99.001%
2025-04-23	25.7000	25.8500	25.1500	25.5500	-9.781%	362	26,323	-99.061%
2025-04-22	28.5000	28.5000	27.7000	28.3200	-4.679%	28	26,224	-99.153%
2025-04-21	28.9500	30.0000	28.9500	29.7100	+11.065%	828	26,219	-99.192%
2025-04-17	27.9000	27.9000	26.7500	26.7500	+1.866%	710	25,583	-99.103%
2025-04-16	25.8200	27.9300	25.8200	26.2600	+14.323%	201	25,583	-99.086%
2025-04-15	23.1500	23.2000	22.9700	22.9700	-4.491%	505	25,438	-98.955%
2025-04-14	23.6500	24.7500	23.1500	24.0500	-1.475%	49	25,852	-99.002%
2025-04-11	25.0000	25.0000	24.4100	24.4100	-4.834%	124	25,826	-99.017%
2025-04-10	24.6500	27.3700	24.4000	25.6500	+14.000%	1,260	25,505	-99.064%
2025-04-09	29.3200	30.3000	22.5000	22.5000	-27.653%	3,943	26,431	-98.933%
2025-04-08	26.5500	31.2500	25.8800	31.1000	+2.742%	159	29,943	-99.228%
2025-04-07	34.0000	35.1900	28.2300	30.2700	-4.421%	408	29,998	-99.207%
2025-04-04	29.0500	32.0000	29.0500	31.6700	+16.734%	850	30,044	-99.242%
2025-04-03	26.3200	27.2600	26.3100	27.1300	+14.715%	16	30,228	-99.115%
2025-04-02	24.7000	24.7000	23.3500	23.6500	-4.522%	37	30,218	-98.985%
2025-04-01	24.2900	25.0000	24.2200	24.7700	+0.691%	11	30,225	-99.031%