Dark

NVDA20270115P120
NVDA Jan 15 2027 120.00 Put (NVDA270115P00120000)
option OPRA

EOD

Aug 14, 2026

0.7600-5.000%(-0.0400)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7800	0.8200	0.7600	0.7600	-5.000%	65	33,403	0.000%
2026-08-13	0.8200	0.8500	0.8000	0.8000	-4.762%	92	33,413	-5.000%
2026-08-12	0.8700	0.8700	0.8200	0.8400	-6.667%	416	33,397	-9.524%
2026-08-11	0.9000	0.9100	0.8700	0.9000	-6.250%	78	33,057	-15.556%
2026-08-10	0.9600	1.0400	0.9300	0.9600	-3.030%	262	33,126	-20.833%
2026-08-07	1.0000	1.0000	0.9700	0.9900	-5.714%	134	33,207	-23.232%
2026-08-06	1.0300	1.1500	1.0000	1.0500	+1.942%	832	33,217	-27.619%
2026-08-05	1.0700	1.1000	1.0300	1.0300	-14.167%	282	32,867	-26.214%
2026-08-04	1.2100	1.2400	1.1800	1.2000	-11.111%	209	32,866	-36.667%
2026-08-03	1.5300	1.5300	1.3000	1.3500	-14.557%	368	32,853	-43.704%
2026-07-31	1.5600	1.7900	1.5100	1.5800	-8.671%	140	32,720	-51.899%
2026-07-30	1.9300	1.9300	1.7300	1.7300	-19.159%	44	32,722	-56.069%
2026-07-29	1.9700	2.1400	1.8600	2.1400	+20.904%	209	32,740	-64.486%
2026-07-28	1.9300	1.9600	1.7300	1.7700	-3.279%	181	32,751	-57.062%
2026-07-27	1.7200	2.0100	1.6800	1.8300	+12.270%	112	32,858	-58.470%
2026-07-24	1.5900	1.6300	1.3700	1.6300	+5.844%	201	32,902	-53.374%
2026-07-23	1.5000	1.6600	1.4900	1.5400	+11.594%	24	33,093	-50.649%
2026-07-22	1.4500	1.4500	1.3000	1.3800	-6.122%	322	33,090	-44.928%
2026-07-21	1.5000	1.5100	1.4500	1.4700	-9.259%	43	33,214	-48.299%
2026-07-20	1.8000	1.8000	1.5400	1.6200	-5.263%	261	33,244	-53.086%
2026-07-17	1.7600	1.8400	1.6400	1.7100	+11.039%	153	33,373	-55.556%
2026-07-16	1.5000	1.5700	1.4700	1.5400	+6.207%	55	33,403	-50.649%
2026-07-15	1.4200	1.5200	1.4200	1.4500	+2.837%	32	33,418	-47.586%
2026-07-14	1.5500	1.5500	1.4000	1.4100	-15.569%	32	33,407	-46.099%
2026-07-13	1.4600	1.6700	1.4600	1.6700	+15.172%	31	33,396	-54.491%
2026-07-10	1.6500	1.6500	1.4200	1.4500	-8.228%	219	33,417	-47.586%
2026-07-09	1.6800	1.7700	1.5600	1.5800	-5.389%	57	33,490	-51.899%
2026-07-08	1.8800	1.8800	1.6600	1.6700	-4.571%	390	33,503	-54.491%
2026-07-07	1.9500	2.0300	1.7100	1.7500	-1.130%	147	33,794	-56.571%
2026-07-06	1.9700	1.9800	1.7200	1.7700	-13.235%	197	33,843	-57.062%
2026-07-02	1.7800	2.1000	1.6900	2.0400	+11.475%	368	33,853	-62.745%
2026-07-01	1.9700	1.9700	1.7400	1.8300	+8.929%	125	33,853	-58.470%
2026-06-30	1.7700	1.8000	1.6500	1.6800	-8.696%	496	33,895	-54.762%
2026-06-29	1.8900	2.0900	1.7900	1.8400	-5.155%	143	34,198	-58.696%
2026-06-26	2.2000	2.2000	1.8200	1.9400	-4.433%	24	34,152	-60.825%
2026-06-25	1.8000	2.2000	1.8000	2.0300	+5.729%	284	34,162	-62.562%
2026-06-24	1.8100	1.9200	1.7000	1.9200	+5.495%	1,106	34,123	-60.417%
2026-06-23	1.8900	1.9200	1.7300	1.8200	+13.043%	232	33,060	-58.242%
2026-06-22	1.6600	1.6700	1.5600	1.6100	-0.617%	138	33,076	-52.795%
2026-06-18	1.7300	1.7500	1.6100	1.6200	-13.830%	37	33,148	-53.086%
2026-06-17	1.7200	1.8800	1.6500	1.8800	+9.302%	87	33,148	-59.574%
2026-06-16	1.6900	1.8000	1.6600	1.7200	+2.381%	98	33,148	-55.814%
2026-06-15	1.8600	1.9100	1.6300	1.6800	-23.636%	178	33,239	-54.762%
2026-06-12	2.2300	2.2800	2.1200	2.2000	-3.509%	149	33,239	-65.455%
2026-06-11	2.4800	2.5500	2.2800	2.2800	-13.308%	541	33,239	-66.667%
2026-06-10	2.3300	2.6300	2.2500	2.6300	+14.348%	49	32,845	-71.103%
2026-06-09	2.2000	2.6900	2.2000	2.3000	+4.545%	51	32,826	-66.957%
2026-06-08	2.1500	2.2200	2.0700	2.2000	-7.563%	101	32,814	-65.455%
2026-06-05	1.9400	2.4400	1.9200	2.3800	+38.372%	626	32,834	-68.067%
2026-06-04	2.0000	2.0900	1.7200	1.7200	-13.568%	72	32,697	-55.814%
2026-06-03	1.8100	2.0500	1.8100	1.9900	+9.341%	107	32,718	-61.809%
2026-06-02	1.6900	1.8400	1.6600	1.8200	+4.598%	712	32,725	-58.242%
2026-06-01	2.0200	2.0500	1.7200	1.7400	-13.861%	532	32,663	-56.322%
2026-05-29	2.0000	2.0200	1.9100	2.0200	+3.061%	138	32,903	-62.376%
2026-05-28	1.9800	2.0100	1.9600	1.9600	-7.981%	22	32,861	-61.224%
2026-05-27	2.2500	2.2700	2.1000	2.1300	+0.948%	175	32,861	-64.319%
2026-05-26	2.1000	2.1700	2.0600	2.1100	-1.402%	227	32,846	-63.981%
2026-05-22	2.0000	2.1400	2.0000	2.1400	+8.081%	177	32,813	-64.486%
2026-05-21	2.0000	2.1200	1.9400	1.9800	-1.493%	383	32,793	-61.616%
2026-05-20	2.1200	2.1900	1.9400	2.0100	-6.944%	233	32,793	-62.189%
2026-05-19	2.2900	2.3200	2.1100	2.1600	-4.846%	149	32,471	-64.815%
2026-05-18	2.3200	2.4300	2.2500	2.2700	-0.439%	273	32,471	-66.520%
2026-05-15	2.3000	2.4000	2.2000	2.2800	+9.615%	93	32,471	-66.667%
2026-05-14	2.1500	2.1800	2.0500	2.0800	-6.726%	439	32,409	-63.462%
2026-05-13	2.2500	2.2900	2.1900	2.2300	-5.508%	555	32,542	-65.919%
2026-05-12	2.3800	2.5900	2.2600	2.3600	+0.426%	40	32,542	-67.797%
2026-05-11	2.5000	2.5400	2.2800	2.3500	-6.000%	190	32,542	-67.660%
2026-05-08	2.5500	2.5700	2.4700	2.5000	-6.015%	102	32,541	-69.600%
2026-05-07	2.9000	2.9000	2.6500	2.6600	-5.000%	1,303	32,580	-71.429%
2026-05-06	3.0900	3.1000	2.7900	2.8000	-13.313%	702	32,441	-72.857%
2026-05-05	3.0200	3.2800	3.0100	3.2300	+2.215%	1,988	32,506	-76.471%
2026-05-04	3.3900	3.5400	3.1200	3.1600	-5.672%	2,405	32,525	-75.949%
2026-05-01	3.3000	3.5600	3.2800	3.3500	-1.471%	147	32,486	-77.313%
2026-04-30	3.2600	3.5900	3.2600	3.4000	+12.211%	422	32,486	-77.647%
2026-04-29	2.9000	3.1000	2.8400	3.0300	+7.067%	197	32,423	-74.917%
2026-04-28	2.9000	3.1100	2.8300	2.8300	+2.909%	373	32,349	-73.145%
2026-04-27	2.9500	3.1500	2.7100	2.7500	-11.290%	300	32,413	-72.364%
2026-04-24	3.3000	3.3600	3.0000	3.1000	-8.555%	796	32,417	-75.484%
2026-04-23	3.2700	3.4600	3.1300	3.3900	+5.938%	192	32,228	-77.581%
2026-04-22	3.1500	3.2000	3.1500	3.2000	-1.538%	6	32,263	-76.250%
2026-04-21	3.1500	3.3400	3.1500	3.2500	+0.932%	267	32,264	-76.615%
2026-04-20	3.2000	3.2900	3.1700	3.2200	+0.625%	72	32,264	-76.398%
2026-04-17	3.2000	3.3300	3.0800	3.2000	-6.158%	311	32,259	-76.250%
2026-04-16	3.4500	3.5500	3.3700	3.4100	+0.294%	120	32,293	-77.713%
2026-04-15	3.3500	3.4100	3.1700	3.4000	-1.449%	449	32,338	-77.647%
2026-04-14	3.7500	3.7500	3.4500	3.4500	-11.538%	352	32,400	-77.971%
2026-04-13	4.0800	4.2300	3.9000	3.9000	-1.266%	331	32,468	-80.513%
2026-04-10	4.0000	4.0800	3.7800	3.9500	-5.276%	781	32,413	-80.759%
2026-04-09	4.4500	4.4500	4.1700	4.1700	-6.292%	73	32,482	-81.775%
2026-04-08	4.3500	4.6000	4.3000	4.4500	-13.592%	1,621	32,467	-82.921%
2026-04-07	5.6000	5.6000	5.1500	5.1500	-1.905%	80	33,883	-85.243%
2026-04-06	5.3700	5.3700	5.2500	5.2500	-2.778%	174	33,877	-85.524%
2026-04-02	6.2200	6.2200	5.4000	5.4000	-3.571%	38	33,876	-85.926%
2026-04-01	5.3500	5.6500	5.1500	5.6000	-0.885%	785	33,876	-86.429%
2026-03-31	6.6000	6.6000	5.6000	5.6500	-20.979%	1,030	33,875	-86.549%
2026-03-30	7.1000	7.3500	6.8200	7.1500	0.000%	3,522	33,660	-89.371%
2026-03-27	6.9600	7.3000	6.7000	7.1500	+8.333%	577	30,750	-89.371%
2026-03-26	5.8000	6.6000	5.8000	6.6000	+18.492%	714	30,737	-88.485%
2026-03-25	5.5500	5.6700	5.2600	5.5700	-5.593%	253	30,778	-86.355%
2026-03-24	6.0700	6.0700	5.7800	5.9000	0.000%	61	30,791	-87.119%
2026-03-23	5.7900	6.1600	5.7500	5.9000	-13.235%	125	30,799	-87.119%
2026-03-20	6.5000	6.9800	6.3000	6.8000	+16.838%	1,378	30,814	-88.824%
2026-03-19	6.3000	6.5100	5.8200	5.8200	-1.356%	165	29,661	-86.942%
2026-03-18	5.6500	5.9000	5.6300	5.9000	+2.076%	144	29,623	-87.119%
2026-03-17	5.6100	5.7900	5.6100	5.7800	-1.197%	166	29,631	-86.851%
2026-03-16	5.8500	6.1000	5.5200	5.8500	-10.000%	120	29,662	-87.009%
2026-03-13	5.9500	6.6500	5.9500	6.5000	+1.562%	90	29,698	-88.308%
2026-03-12	6.1000	6.4000	6.1000	6.4000	+9.029%	151	29,615	-88.125%
2026-03-11	5.8000	5.9000	5.8000	5.8700	-0.508%	264	29,592	-87.053%
2026-03-10	5.9600	6.0000	5.5900	5.9000	-4.992%	52	29,586	-87.119%
2026-03-09	7.3000	7.3000	6.2100	6.2100	-17.200%	381	29,585	-87.762%
2026-03-06	6.8700	7.6200	6.3000	7.5000	+16.460%	142	29,648	-89.867%
2026-03-05	6.3100	7.0500	6.2500	6.4400	+1.417%	550	29,653	-88.199%
2026-03-04	6.3900	6.4500	6.1000	6.3500	-4.511%	46	29,600	-88.031%
2026-03-03	6.9500	7.1500	6.6500	6.6500	+3.101%	25	29,599	-88.571%
2026-03-02	7.6800	7.6800	6.2200	6.4500	-11.034%	158	29,607	-88.217%
2026-02-27	6.7000	7.2500	6.5000	7.2500	+16.000%	1,270	29,555	-89.517%
2026-02-26	5.3500	6.3600	5.3500	6.2500	+16.822%	575	28,847	-87.840%
2026-02-25	5.6500	5.7000	5.2000	5.3500	-7.439%	179	28,694	-85.794%
2026-02-24	6.1500	6.1500	5.7800	5.7800	-6.774%	68	28,694	-86.851%
2026-02-23	5.9200	6.2500	5.9200	6.2000	-1.587%	53	28,658	-87.742%
2026-02-20	5.9600	6.3500	5.9000	6.3000	-4.255%	218	28,676	-87.937%
2026-02-19	6.5200	6.6000	6.2200	6.5800	+3.459%	66	28,879	-88.450%
2026-02-18	5.9800	6.3600	5.9800	6.3600	-2.901%	8	28,862	-88.050%
2026-02-17	7.1000	7.3500	6.3500	6.5500	-5.620%	122	28,861	-88.397%
2026-02-13	7.3300	7.3300	6.5800	6.9400	+4.361%	82	28,862	-89.049%
2026-02-12	6.0300	6.6500	6.0000	6.6500	+9.917%	64	28,862	-88.571%
2026-02-11	5.8000	6.2500	5.8000	6.0500	-2.419%	196	28,802	-87.438%
2026-02-10	6.3000	6.4500	6.1300	6.2000	+1.639%	96	28,643	-87.742%
2026-02-09	6.5000	6.5000	5.9000	6.1000	-9.496%	294	28,650	-87.541%
2026-02-06	7.7700	7.7700	6.5600	6.7400	-19.281%	213	28,707	-88.724%
2026-02-05	8.2400	8.4000	7.5000	8.3500	+8.442%	264	28,733	-90.898%
2026-02-04	7.4000	8.2500	7.4000	7.7000	+6.944%	133	28,721	-90.130%
2026-02-03	6.8000	7.7500	6.8000	7.2000	+13.386%	508	28,708	-89.444%
2026-02-02	6.4000	6.5000	5.9700	6.3500	+1.600%	212	28,670	-88.031%
2026-01-30	6.0000	6.2500	5.8800	6.2500	+2.459%	126	28,632	-87.840%
2026-01-29	5.9300	6.5000	5.9300	6.1000	+2.521%	2,039	28,671	-87.541%
2026-01-28	5.9500	6.0000	5.9500	5.9500	-0.833%	9	29,669	-87.227%
2026-01-27	6.2200	6.2200	5.9000	6.0000	-4.000%	20	29,675	-87.333%
2026-01-26	6.1500	6.2500	6.1500	6.2500	+1.297%	16	29,670	-87.840%
2026-01-23	6.1500	6.1700	6.1000	6.1700	-4.784%	7	29,655	-87.682%
2026-01-22	6.3500	6.4800	6.2000	6.4800	+2.047%	32	29,661	-88.272%
2026-01-21	6.9500	7.0500	6.3500	6.3500	-13.014%	817	29,646	-88.031%
2026-01-20	6.7000	7.3000	6.7000	7.3000	+18.699%	99	28,861	-89.589%
2026-01-16	5.9000	6.2100	5.9000	6.1500	-0.806%	73	28,780	-87.642%
2026-01-15	5.8900	6.2000	5.8500	6.2000	-4.908%	34	28,780	-87.742%
2026-01-14	6.7500	6.7500	6.5200	6.5200	+3.492%	100	28,789	-88.344%
2026-01-13	6.2500	6.3000	5.8900	6.3000	+3.618%	495	28,740	-87.937%
2026-01-12	6.3500	6.4000	6.0000	6.0800	-4.252%	109	28,636	-87.500%
2026-01-09	6.5500	6.5500	6.2700	6.3500	-4.223%	348	28,635	-88.031%
2026-01-08	6.5000	6.8000	6.5000	6.6300	+6.080%	37	28,579	-88.537%
2026-01-07	6.0800	6.2500	6.0800	6.2500	-2.799%	35	28,551	-87.840%
2026-01-06	6.3900	6.4500	6.1100	6.4300	-4.173%	112	28,564	-88.180%
2026-01-05	6.2500	6.8000	6.2500	6.7100	+3.870%	132	28,516	-88.674%
2026-01-02	6.3700	6.6300	6.2000	6.4600	-1.973%	233	28,482	-88.235%
2025-12-31	6.3000	6.5900	6.3000	6.5900	+2.171%	70	28,352	-88.467%
2025-12-30	6.3900	6.4900	6.3800	6.4500	-0.769%	72	28,352	-88.217%
2025-12-29	6.6000	6.9000	6.5000	6.5000	+4.502%	137	28,360	-88.308%
2025-12-26	6.1000	6.2800	6.1000	6.2200	-2.813%	152	28,358	-87.781%
2025-12-24	6.3000	6.5500	6.3000	6.4000	+1.106%	247	28,181	-88.125%
2025-12-23	6.6000	6.6000	6.3300	6.3300	-4.812%	1,086	28,181	-87.994%
2025-12-22	6.6500	6.7500	6.6500	6.6500	-5.674%	15	28,143	-88.571%
2025-12-19	7.1500	7.1800	6.9300	7.0500	-7.359%	527	28,133	-89.220%
2025-12-18	7.9200	8.0000	7.5500	7.6100	-8.534%	2,657	28,641	-90.013%
2025-12-17	8.0000	8.5500	7.9800	8.3200	+10.638%	871	28,671	-90.865%
2025-12-16	7.9500	8.0000	7.5200	7.5200	-3.590%	236	28,652	-89.894%
2025-12-15	7.9000	7.9000	7.4900	7.8000	-4.294%	29	28,650	-90.256%
2025-12-12	7.6500	8.3500	7.6200	8.1500	+7.237%	114	28,642	-90.675%
2025-12-11	7.8500	8.3000	7.5800	7.6000	+3.542%	120	28,622	-90.000%
2025-12-10	7.4000	7.7300	7.3400	7.3400	-2.003%	103	28,592	-89.646%
2025-12-09	7.4500	7.4900	7.3500	7.4900	-0.133%	107	28,577	-89.853%
2025-12-08	7.3400	7.5500	7.1500	7.5000	-2.216%	38	28,577	-89.867%
2025-12-05	7.7500	7.7500	7.5500	7.6700	-0.390%	856	28,552	-90.091%
2025-12-04	7.5000	7.7500	7.5000	7.7000	-0.901%	314	28,745	-90.130%
2025-12-03	8.0000	8.0000	7.6500	7.7700	+1.969%	148	28,596	-90.219%
2025-12-02	7.5000	7.7500	7.0300	7.6200	-3.544%	20	28,591	-90.026%
2025-12-01	8.5400	8.5400	7.7500	7.9000	-3.305%	634	28,602	-90.380%
2025-11-28	8.2000	8.2200	8.0800	8.1700	+3.418%	390	28,577	-90.698%
2025-11-26	7.9500	8.0000	7.7500	7.9000	-7.602%	19	28,556	-90.380%
2025-11-25	8.7700	9.6500	8.4700	8.5500	+11.183%	104	28,556	-91.111%
2025-11-24	8.4000	8.9500	7.6900	7.6900	-14.078%	1,666	28,519	-90.117%
2025-11-21	9.0700	9.9000	7.8000	8.9500	+4.434%	5,732	28,763	-91.508%
2025-11-20	6.2500	8.5700	6.2000	8.5700	+18.207%	275	28,473	-91.132%
2025-11-19	7.6500	7.7000	7.0000	7.2500	-8.228%	1,285	28,415	-89.517%
2025-11-18	7.7500	8.3500	7.6500	7.9000	+7.483%	136	28,416	-90.380%
2025-11-17	7.5000	7.6800	7.3000	7.3500	+2.510%	2,268	28,416	-89.660%
2025-11-14	8.0000	8.0000	7.1700	7.1700	-9.470%	67	26,306	-89.400%
2025-11-13	7.4700	7.9200	7.4700	7.9200	+13.143%	36	26,323	-90.404%
2025-11-12	7.0500	7.1900	7.0000	7.0000	0.000%	7	26,322	-89.143%
2025-11-11	6.8900	7.2000	6.8900	7.0000	+5.581%	18	26,322	-89.143%
2025-11-10	6.9000	6.9500	6.6200	6.6300	-14.672%	41	26,318	-88.537%
2025-11-07	7.9500	8.6500	7.7700	7.7700	+6.438%	793	26,351	-90.219%
2025-11-06	6.7000	7.6000	6.7000	7.3000	+15.506%	3,107	26,335	-89.589%
2025-11-05	6.6000	6.6000	6.2200	6.3200	-1.558%	50	23,491	-87.975%
2025-11-04	6.1200	6.5000	6.1200	6.4200	+9.744%	238	23,495	-88.162%
2025-11-03	5.6500	5.8500	5.3800	5.8500	-0.847%	76	23,472	-87.009%
2025-10-31	5.7000	6.0500	5.7000	5.9000	-3.279%	82	23,472	-87.119%
2025-10-30	5.9000	6.2000	5.9000	6.1000	+7.965%	68	23,448	-87.541%
2025-10-29	5.3000	5.6500	5.1800	5.6500	-2.921%	40	23,421	-86.549%
2025-10-28	6.2000	6.4500	5.8000	5.8200	-9.767%	775	23,423	-86.942%
2025-10-27	6.1500	6.4600	6.1500	6.4500	-3.731%	63	23,652	-88.217%
2025-10-24	6.9800	6.9800	6.5500	6.7000	-8.967%	370	23,652	-88.657%
2025-10-23	7.3800	7.3800	7.3000	7.3600	-4.167%	6	23,490	-89.674%
2025-10-22	7.2500	7.7600	7.2500	7.6800	+3.087%	7	23,491	-90.104%
2025-10-21	7.7000	7.7000	7.3300	7.4500	+1.223%	13	23,491	-89.799%
2025-10-20	7.4000	7.4000	7.3400	7.3600	-5.032%	9	23,492	-89.674%
2025-10-17	8.3100	8.3100	7.7500	7.7500	-10.920%	16	23,494	-90.194%
2025-10-15	8.5000	8.9500	8.5000	8.7000	+3.819%	32	23,501	-91.264%
2025-10-14	8.7500	8.7500	8.1300	8.3800	+8.831%	101	23,480	-90.931%
2025-10-13	7.9700	7.9700	7.4200	7.7000	-7.563%	31	23,485	-90.130%
2025-10-10	6.9800	8.3300	6.9000	8.3300	+17.989%	134	23,473	-90.876%
2025-10-09	6.9500	7.0900	6.7500	7.0600	-1.259%	119	23,456	-89.235%
2025-10-08	6.9500	7.1600	6.8500	7.1500	-3.639%	727	23,493	-89.371%
2025-10-07	7.3500	7.5100	7.1500	7.4200	-0.403%	176	23,529	-89.757%
2025-10-06	7.5000	7.5000	7.3100	7.4500	+5.078%	17	23,529	-89.799%
2025-10-03	6.8900	7.3000	6.8800	7.0900	+0.997%	21	23,543	-89.281%
2025-10-02	6.9500	7.1000	6.7700	7.0200	-2.770%	23	23,554	-89.174%
2025-10-01	7.2700	7.2700	7.1100	7.2200	+0.278%	103	23,546	-89.474%
2025-09-30	7.3500	7.3500	7.1000	7.2000	-2.703%	19	23,446	-89.444%
2025-09-29	7.0700	7.4000	7.0700	7.4000	-5.128%	40	23,449	-89.730%
2025-09-26	7.7000	8.0300	7.7000	7.8000	0.000%	17	23,484	-90.256%
2025-09-25	8.3000	8.3000	7.5500	7.8000	-2.500%	28	23,479	-90.256%
2025-09-24	7.6500	8.0000	7.6500	8.0000	+6.667%	4	23,496	-90.500%
2025-09-23	7.2000	7.5000	7.2000	7.5000	+6.838%	20	23,498	-89.867%
2025-09-22	7.5500	7.5500	6.9200	7.0200	-5.518%	103	23,499	-89.174%
2025-09-19	7.4500	7.4500	7.3000	7.4300	+0.405%	24	23,502	-89.771%
2025-09-18	7.6000	7.6000	7.4000	7.4000	-8.642%	349	23,509	-89.730%
2025-09-17	8.3500	8.3500	8.1000	8.1000	+4.516%	258	23,848	-90.617%
2025-09-16	7.5500	7.7500	7.4500	7.7500	+4.871%	345	23,681	-90.194%
2025-09-15	7.5000	7.5000	7.3900	7.3900	+2.639%	2,001	23,683	-89.716%
2025-09-12	7.3600	7.3600	7.2000	7.2000	-2.174%	59	24,293	-89.444%
2025-09-11	7.3700	7.3700	7.1500	7.3600	-5.277%	43	24,337	-89.674%
2025-09-10	7.4500	7.7700	7.2000	7.7700	-5.244%	101	24,346	-90.219%
2025-09-09	8.4500	8.6000	8.2000	8.2000	-1.205%	283	24,376	-90.732%
2025-09-08	8.3000	8.3000	8.3000	8.3000	-6.215%	4	24,293	-90.843%
2025-09-05	9.3000	9.3500	8.7800	8.8500	+6.627%	3,934	24,297	-91.412%
2025-09-04	8.5000	8.5000	8.2800	8.3000	-1.775%	46	22,488	-90.843%
2025-09-03	8.7000	8.7000	8.4500	8.4500	-3.096%	295	22,509	-91.006%
2025-09-02	8.9800	9.0500	8.7200	8.7200	+3.195%	113	22,431	-91.284%
2025-08-29	8.1000	8.5600	8.1000	8.4500	+10.458%	33	22,408	-91.006%
2025-08-28	7.3000	8.0300	7.3000	7.6500	-1.035%	84	22,408	-90.065%
2025-08-27	7.8000	8.1500	7.7000	7.7300	-2.152%	145	22,438	-90.168%
2025-08-26	8.3000	8.3000	7.8500	7.9000	-0.126%	38	22,363	-90.380%
2025-08-25	8.0200	8.0200	7.9100	7.9100	-6.941%	18	22,387	-90.392%
2025-08-22	8.9400	8.9400	8.4200	8.5000	-3.409%	28	22,385	-91.059%
2025-08-21	8.7500	8.9900	8.6500	8.8000	+0.571%	66	22,390	-91.364%
2025-08-20	8.9000	9.7000	8.7500	8.7500	+2.459%	224	22,362	-91.314%
2025-08-19	7.8000	8.5400	7.8000	8.5400	+10.909%	47	22,465	-91.101%
2025-08-18	7.8000	7.8600	7.7000	7.7000	-4.703%	359	22,455	-90.130%
2025-08-15	7.9800	8.2300	7.9800	8.0800	+4.124%	11	22,439	-90.594%
2025-08-14	7.7600	7.8500	7.7300	7.7600	-1.523%	47	22,439	-90.206%
2025-08-13	7.5900	8.1000	7.5000	7.8800	+2.338%	103	22,439	-90.355%
2025-08-12	7.7000	7.7000	7.6500	7.7000	-0.645%	32	22,448	-90.130%
2025-08-11	8.0000	8.0000	7.7000	7.7500	-0.641%	28	22,470	-90.194%
2025-08-08	7.9500	7.9500	7.8000	7.8000	-4.294%	32	22,492	-90.256%
2025-08-07	7.6000	8.1500	7.5500	8.1500	+1.875%	57	22,496	-90.675%
2025-08-06	8.1000	8.3500	8.0000	8.0000	-3.030%	9	22,480	-90.500%
2025-08-05	8.0500	8.5900	8.0500	8.2500	+2.230%	43	22,482	-90.788%
2025-08-04	8.6000	8.6000	8.0700	8.0700	-10.333%	87	22,482	-90.582%
2025-08-01	8.7900	9.2000	8.5200	9.0000	+10.701%	150	22,497	-91.556%
2025-07-31	7.7500	8.1300	7.5800	8.1300	+0.743%	55	22,528	-90.652%
2025-07-30	8.0000	8.1000	7.8600	8.0700	-1.103%	363	22,538	-90.582%
2025-07-29	7.8000	8.3000	7.8000	8.1600	+1.366%	599	22,605	-90.686%
2025-07-28	8.3100	8.3100	8.0500	8.0500	-5.071%	37	22,964	-90.559%
2025-07-25	8.7000	8.7000	8.4000	8.4800	-1.965%	35	22,960	-91.038%
2025-07-24	8.9200	9.0000	8.6000	8.6500	-6.789%	2,728	22,973	-91.214%
2025-07-23	9.5000	9.5000	9.1200	9.2800	-5.306%	508	21,761	-91.810%
2025-07-22	9.3500	10.4000	9.3500	9.8000	+5.946%	62	21,762	-92.245%
2025-07-21	9.3000	9.3600	9.2500	9.2500	-1.805%	29	21,797	-91.784%
2025-07-18	9.3000	9.6000	9.3000	9.4200	+0.213%	18	21,788	-91.932%
2025-07-17	9.6000	9.6100	9.2700	9.4000	-4.569%	27	21,779	-91.915%
2025-07-16	9.8000	10.0700	9.7900	9.8500	0.000%	125	21,772	-92.284%
2025-07-15	10.0000	10.0000	9.4000	9.8500	-7.944%	553	21,847	-92.284%
2025-07-14	11.0000	11.0000	10.5600	10.7000	+0.281%	448	21,854	-92.897%
2025-07-11	10.9000	10.9000	10.1500	10.6700	-1.659%	48	22,222	-92.877%
2025-07-10	10.7500	11.1000	10.7500	10.8500	-1.810%	241	22,213	-92.995%
2025-07-09	11.1300	11.1500	10.9000	11.0500	-5.069%	397	22,341	-93.122%
2025-07-08	11.9000	11.9000	11.5900	11.6400	-3.322%	563	22,340	-93.471%
2025-07-07	12.0000	12.1000	11.7500	12.0400	+1.176%	117	22,351	-93.688%
2025-07-03	12.0000	12.1500	11.7000	11.9000	-3.644%	12,083	11,671	-93.613%
2025-07-02	13.0800	13.0800	12.3000	12.3500	-6.439%	51	11,671	-93.846%
2025-07-01	12.8000	13.6500	12.7500	13.2000	+5.516%	182	11,674	-94.242%
2025-06-30	12.6500	12.8800	12.5100	12.5100	-3.023%	14	11,666	-93.925%
2025-06-27	12.8000	13.0000	12.4600	12.9000	-0.769%	349	11,666	-94.109%
2025-06-26	12.9500	13.1000	12.6800	13.0000	-0.763%	243	11,711	-94.154%
2025-06-25	13.6000	13.7000	13.1000	13.1000	-7.876%	188	11,783	-94.198%
2025-06-24	14.6200	14.6900	14.2000	14.2200	-6.754%	345	11,706	-94.655%
2025-06-23	16.2500	16.2500	15.1600	15.2500	-5.280%	211	11,675	-95.016%
2025-06-20	15.7000	16.5500	15.6500	16.1000	-0.248%	120	11,671	-95.280%
2025-06-18	16.3500	16.3500	15.7500	16.1400	-0.677%	875	11,626	-95.291%
2025-06-17	16.2000	16.3000	16.0000	16.2500	+1.246%	19	11,626	-95.323%
2025-06-16	16.4500	16.4500	15.7700	16.0500	-6.686%	1,102	11,626	-95.265%
2025-06-13	16.9000	17.3500	16.7500	17.2000	+5.199%	232	12,625	-95.581%
2025-06-12	16.6000	16.6300	16.2500	16.3500	-3.483%	981	12,704	-95.352%
2025-06-11	16.4000	16.9400	16.2500	16.9400	+2.048%	363	12,470	-95.514%
2025-06-10	17.0000	17.0000	16.6000	16.6000	-1.775%	16	12,579	-95.422%
2025-06-09	16.8500	17.0500	16.5500	16.9000	-1.687%	364	12,856	-95.503%
2025-06-06	16.9000	17.2000	16.9000	17.1900	-2.881%	24	12,876	-95.579%
2025-06-05	17.0200	17.7000	16.7500	17.7000	+2.017%	70	12,879	-95.706%
2025-06-04	17.2500	17.8500	17.2100	17.3500	-0.857%	151	12,938	-95.620%
2025-06-03	17.6500	17.6500	17.3200	17.5000	-4.736%	206	12,884	-95.657%
2025-06-02	18.4800	18.7100	18.3000	18.3700	-3.316%	52	12,739	-95.863%
2025-05-30	18.3500	19.8000	18.3500	19.0000	+4.396%	846	12,703	-96.000%
2025-05-29	17.4600	18.2000	17.2000	18.2000	-5.208%	993	12,714	-95.824%
2025-05-28	19.4500	19.4500	18.7500	19.2000	-1.031%	1,409	12,368	-96.042%
2025-05-27	20.1800	20.1800	19.4000	19.4000	-6.776%	177	13,008	-96.082%
2025-05-23	21.8000	21.8000	20.7800	20.8100	+3.020%	26	12,975	-96.348%
2025-05-22	21.0000	21.0000	20.2000	20.2000	-3.580%	26	12,975	-96.238%
2025-05-21	19.8500	21.1500	19.2000	20.9500	+4.750%	1,032	12,949	-96.372%
2025-05-20	20.2000	20.3700	20.0000	20.0000	+1.523%	763	12,946	-96.200%
2025-05-19	20.2000	20.2000	19.4500	19.7000	+1.026%	164	12,539	-96.142%
2025-05-16	19.3000	19.6500	19.1000	19.5000	0.000%	2,184	12,697	-96.103%
2025-05-15	20.0000	20.0000	19.1000	19.5000	+0.567%	85	12,647	-96.103%
2025-05-14	19.9000	20.1000	19.3000	19.3900	-5.276%	110	12,707	-96.080%
2025-05-13	22.0000	22.0000	20.3000	20.4700	-9.824%	2,242	12,706	-96.287%
2025-05-12	23.3000	23.7200	22.7000	22.7000	-12.457%	369	14,763	-96.652%
2025-05-09	25.9500	25.9500	25.9000	25.9300	+3.101%	46	15,064	-97.069%
2025-05-08	25.5000	25.7300	25.1000	25.1500	-3.677%	21	15,063	-96.978%
2025-05-07	27.1000	27.2000	26.1100	26.1100	-3.009%	763	15,053	-97.089%
2025-05-06	27.1000	27.2000	26.9200	26.9200	+1.013%	1,202	15,022	-97.177%
2025-05-05	26.8000	26.8000	26.6200	26.6500	+0.528%	100	16,224	-97.148%
2025-05-02	26.5500	26.6200	26.5000	26.5100	-2.357%	150	16,324	-97.133%
2025-05-01	27.3000	27.3500	26.8500	27.1500	-7.966%	440	16,293	-97.201%
2025-04-30	30.7000	30.7000	29.5000	29.5000	+2.537%	304	16,292	-97.424%
2025-04-29	30.6300	30.6300	28.3000	28.7700	-0.793%	339	16,302	-97.358%
2025-04-28	29.9500	29.9500	29.0000	29.0000	+3.683%	3	16,285	-97.379%
2025-04-25	28.8900	28.8900	27.5000	27.9700	-6.392%	6,684	16,285	-97.283%
2025-04-24	30.3400	30.3400	29.7800	29.8800	-4.962%	14	16,317	-97.456%
2025-04-23	31.5000	32.1000	31.2300	31.4400	-10.171%	42	16,320	-97.583%
2025-04-22	34.1000	35.0000	34.1000	35.0000	-2.913%	608	16,348	-97.829%
2025-04-21	36.4500	36.6400	36.0500	36.0500	+7.805%	87	16,908	-97.892%
2025-04-17	33.6800	33.8500	33.4000	33.4400	-2.022%	49	16,898	-97.727%
2025-04-16	31.9500	34.1300	31.9000	34.1300	+18.920%	411	16,898	-97.773%
2025-04-15	28.6500	28.8500	28.1000	28.7000	-3.041%	132	16,663	-97.352%
2025-04-14	29.6000	29.6000	29.6000	29.6000	-1.661%	40	16,655	-97.432%
2025-04-11	31.1800	31.1800	29.8500	30.1000	-3.215%	2,354	16,655	-97.475%
2025-04-10	30.5000	31.1000	29.8500	31.1000	+10.480%	60	15,748	-97.556%
2025-04-09	37.1000	37.1000	28.0500	28.1500	-25.232%	1,574	15,782	-97.300%
2025-04-08	32.4400	38.0000	32.0900	37.6500	+1.674%	725	16,648	-97.981%
2025-04-07	42.1500	42.5700	34.7500	37.0300	-0.135%	3,002	17,069	-97.948%
2025-04-04	36.0500	38.9000	36.0500	37.0800	+11.051%	198	17,094	-97.950%
2025-04-03	32.7900	33.8000	32.7600	33.3900	+13.263%	127	17,116	-97.724%
2025-04-02	30.3500	30.3500	29.0500	29.4800	-6.413%	15	17,112	-97.422%
2025-04-01	31.5000	31.5000	31.5000	31.5000	+1.646%	1	17,113	-97.587%
2025-03-31	32.7900	33.0500	30.9900	30.9900	+1.440%	64	17,112	-97.548%
2025-03-28	29.0500	30.5500	28.7500	30.5500	+5.490%	414	17,143	-97.512%
2025-03-27	29.0200	29.2300	28.3600	28.9600	+1.012%	242	17,056	-97.376%
2025-03-26	27.2200	28.6700	27.2200	28.6700	+11.948%	18	17,266	-97.349%
2025-03-25	26.2500	26.2500	25.6100	25.6100	+0.629%	5	17,270	-97.032%
2025-03-24	26.0400	26.3000	25.3500	25.4500	-8.056%	265	17,271	-97.014%
2025-03-21	28.2100	28.2100	27.5000	27.6800	+0.764%	96	17,093	-97.254%
2025-03-20	27.1900	27.4700	26.6800	27.4700	+1.179%	54	17,096	-97.233%
2025-03-19	27.5700	27.9800	26.7300	27.1500	-2.338%	8	17,112	-97.201%
2025-03-18	27.8000	27.8000	27.8000	27.8000	+4.120%	2	17,116	-97.266%
2025-03-17	26.5500	27.7100	26.4500	26.7000	-0.373%	19	17,114	-97.154%
2025-03-14	27.2800	27.2800	26.6200	26.8000	-7.745%	148	17,110	-97.164%
2025-03-13	28.7000	29.1000	28.2500	29.0500	+0.172%	1,856	17,788	-97.384%
2025-03-12	28.7300	29.8500	28.7300	29.0000	-7.051%	33	17,788	-97.379%
2025-03-11	31.4000	33.3600	31.2000	31.2000	-3.882%	33	17,800	-97.564%
2025-03-10	31.6500	32.8000	31.6500	32.4600	+8.164%	187	17,829	-97.659%
2025-03-07	30.1900	32.2300	30.0100	30.0100	-3.194%	42	17,942	-97.468%
2025-03-06	30.5200	31.1600	30.5200	31.0000	+9.541%	37	17,938	-97.548%
2025-03-05	29.4100	29.5500	28.3000	28.3000	-3.413%	44	17,968	-97.314%
2025-03-04	30.7000	31.5500	29.3000	29.3000	-4.870%	842	17,983	-97.406%
2025-03-03	26.8300	31.0000	26.8300	30.8000	+13.444%	165	17,291	-97.532%
2025-02-28	27.8000	27.8800	26.3500	27.1500	+1.306%	3,194	17,185	-97.201%
2025-02-27	21.7500	26.8000	21.7500	26.8000	+13.800%	308	16,173	-97.164%
2025-02-26	23.9500	24.0500	23.2800	23.5500	-3.681%	198	16,258	-96.773%
2025-02-25	24.3000	26.2000	24.3000	24.4500	+1.875%	187	16,071	-96.892%
2025-02-24	21.7700	24.0000	21.7700	24.0000	+5.171%	90	16,241	-96.833%