Dark

NVDA20270115P125
NVDA Jan 15 2027 125.00 Put (NVDA270115P00125000)
option OPRA

EOD

Aug 14, 2026

0.8800-6.383%(-0.0600)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.9000	0.9000	0.8800	0.8800	-6.383%	52	18,518	0.000%
2026-08-13	0.9700	0.9700	0.9300	0.9400	0.000%	58	18,523	-6.383%
2026-08-12	0.9900	1.0000	0.9400	0.9400	-9.615%	256	18,513	-6.383%
2026-08-11	1.1000	1.1000	1.0200	1.0400	-7.143%	59	18,371	-15.385%
2026-08-10	1.0900	1.1900	1.0600	1.1200	-0.885%	56	18,383	-21.429%
2026-08-07	1.1700	1.1700	1.1200	1.1300	-8.871%	109	18,373	-22.124%
2026-08-06	1.2200	1.3000	1.1800	1.2400	-1.587%	75	18,471	-29.032%
2026-08-05	1.1300	1.3400	1.1300	1.2600	-10.638%	148	18,463	-30.159%
2026-08-04	1.4500	1.4800	1.3800	1.4100	-11.321%	219	18,483	-37.589%
2026-08-03	1.8000	1.8000	1.5400	1.5900	-11.667%	135	18,468	-44.654%
2026-07-31	2.0400	2.1400	1.8000	1.8000	-14.286%	133	18,439	-51.111%
2026-07-30	2.3300	2.3300	2.0800	2.1000	-18.288%	118	18,381	-58.095%
2026-07-29	2.2900	2.5800	2.1800	2.5700	+20.093%	1,211	18,352	-65.759%
2026-07-28	2.3300	2.3900	2.0700	2.1400	-2.283%	146	18,179	-58.879%
2026-07-27	2.0900	2.3800	2.0900	2.1900	+15.263%	75	18,214	-59.817%
2026-07-24	1.9000	1.9300	1.6500	1.9000	+7.345%	219	18,252	-53.684%
2026-07-23	1.7300	1.9200	1.7300	1.7700	+13.462%	138	18,256	-50.282%
2026-07-22	1.5500	1.5600	1.5500	1.5600	-17.021%	55	18,181	-43.590%
2026-07-21	1.8800	1.8800	1.8800	1.8800	-4.569%	1	18,131	-53.191%
2026-07-20	1.9800	1.9900	1.8700	1.9700	-8.372%	157	18,130	-55.330%
2026-07-17	2.2200	2.2200	1.8200	2.1500	+13.158%	39	18,153	-59.070%
2026-07-16	1.8300	1.9000	1.7500	1.9000	+11.765%	62	18,155	-53.684%
2026-07-15	1.7700	1.8200	1.7000	1.7000	+0.592%	19	18,143	-48.235%
2026-07-14	1.8600	1.8600	1.6900	1.6900	-15.075%	14	18,140	-47.929%
2026-07-13	1.8000	2.0000	1.8000	1.9900	+13.714%	771	18,136	-55.779%
2026-07-10	1.8200	1.8600	1.7300	1.7500	-7.895%	28	18,401	-49.714%
2026-07-09	2.1200	2.1200	1.9000	1.9000	-6.404%	48	18,401	-53.684%
2026-07-08	2.2200	2.2200	2.0000	2.0300	-8.145%	165	18,391	-56.650%
2026-07-07	2.4000	2.4000	2.0900	2.2100	+2.791%	82	18,476	-60.181%
2026-07-06	2.2000	2.2200	2.1200	2.1500	-14.343%	54	18,534	-59.070%
2026-07-02	2.1900	2.5500	2.1800	2.5100	+14.091%	86	18,575	-64.940%
2026-07-01	2.3200	2.3200	2.0900	2.2000	+5.769%	45	18,575	-60.000%
2026-06-30	2.0800	2.0800	2.0800	2.0800	-8.370%	6	18,584	-57.692%
2026-06-29	2.3300	2.4500	2.2300	2.2700	-4.219%	71	18,584	-61.233%
2026-06-26	2.5000	2.5000	2.2200	2.3700	-4.819%	50	18,570	-62.869%
2026-06-25	2.2800	2.6900	2.2800	2.4900	+8.261%	42	18,570	-64.659%
2026-06-24	2.2200	2.3000	2.0800	2.3000	+5.023%	10	18,568	-61.739%
2026-06-23	2.3200	2.4000	2.1300	2.1900	+11.168%	814	18,567	-59.817%
2026-06-22	1.9000	2.0300	1.8500	1.9700	-0.505%	125	18,267	-55.330%
2026-06-18	2.0600	2.0900	1.9600	1.9800	-11.607%	48	18,281	-55.556%
2026-06-17	2.0600	2.2400	2.0300	2.2400	+9.804%	17	18,281	-60.714%
2026-06-16	2.0400	2.0400	2.0400	2.0400	+0.493%	3	18,281	-56.863%
2026-06-15	2.1700	2.1700	1.9700	2.0300	-23.684%	190	18,440	-56.650%
2026-06-12	2.7500	2.7500	2.5500	2.6600	-2.206%	25	18,440	-66.917%
2026-06-11	2.8800	3.0500	2.7200	2.7200	-12.258%	468	18,440	-67.647%
2026-06-10	2.7500	3.1000	2.7500	3.1000	+13.553%	225	18,862	-71.613%
2026-06-09	2.6000	3.2000	2.6000	2.7300	+3.802%	611	18,986	-67.766%
2026-06-08	2.5200	2.7000	2.5100	2.6300	-7.719%	53	18,937	-66.540%
2026-06-05	2.2400	2.9100	2.2400	2.8500	+37.681%	1,064	18,943	-69.123%
2026-06-04	2.4000	2.4800	2.0600	2.0700	-11.538%	24	18,756	-57.488%
2026-06-03	2.3500	2.4300	2.3100	2.3400	+8.333%	54	18,752	-62.393%
2026-06-02	1.9800	2.2000	1.9800	2.1600	+5.882%	51	18,774	-59.259%
2026-06-01	2.4000	2.4300	2.0400	2.0400	-20.623%	1,364	18,774	-56.863%
2026-05-29	2.3700	2.5700	2.3000	2.5700	+10.300%	175	19,388	-65.759%
2026-05-28	2.5000	2.5000	2.3300	2.3300	-6.800%	6	19,424	-62.232%
2026-05-27	2.4900	2.6900	2.4900	2.5000	-1.961%	41	19,422	-64.800%
2026-05-26	2.5000	2.6000	2.4800	2.5500	+1.594%	18	19,409	-65.490%
2026-05-22	2.3900	2.5200	2.3700	2.5100	+5.021%	11	19,415	-64.940%
2026-05-21	2.4000	2.5000	2.3300	2.3900	0.000%	69	19,414	-63.180%
2026-05-20	2.4200	2.4200	2.2600	2.3900	-5.906%	69	19,414	-63.180%
2026-05-19	2.7600	2.7600	2.5000	2.5400	-3.422%	31	19,399	-65.354%
2026-05-18	2.7500	2.7700	2.6300	2.6300	-5.735%	25	19,399	-66.540%
2026-05-15	2.7200	2.7900	2.5600	2.7900	+16.250%	151	19,399	-68.459%
2026-05-14	2.4500	2.5200	2.3900	2.4000	-8.046%	63	19,470	-63.333%
2026-05-13	2.8100	2.8100	2.5300	2.6100	-5.091%	95	19,469	-66.284%
2026-05-12	2.7200	2.9300	2.6300	2.7500	-0.362%	63	19,469	-68.000%
2026-05-11	2.9500	2.9700	2.6900	2.7600	-6.122%	68	19,469	-68.116%
2026-05-08	2.9400	3.0300	2.8700	2.9400	-5.161%	204	19,466	-70.068%
2026-05-07	3.4000	3.4000	3.1000	3.1000	-6.627%	61	19,518	-71.613%
2026-05-06	3.4700	3.4700	3.3000	3.3200	-12.861%	252	19,501	-73.494%
2026-05-05	3.7000	3.8500	3.6600	3.8100	+2.973%	29	19,649	-76.903%
2026-05-04	3.8000	4.1500	3.7000	3.7000	-5.612%	8	19,655	-76.216%
2026-05-01	3.9000	4.1900	3.8100	3.9200	-2.970%	22	19,645	-77.551%
2026-04-30	3.6700	4.1900	3.6700	4.0400	+15.759%	102	19,645	-78.218%
2026-04-29	3.3400	3.6200	3.3100	3.4900	+4.179%	81	19,635	-74.785%
2026-04-28	3.4400	3.6100	3.3500	3.3500	+7.717%	3,083	19,610	-73.731%
2026-04-27	3.6000	3.6000	3.1000	3.1100	-12.394%	62	18,448	-71.704%
2026-04-24	3.7800	3.9000	3.5500	3.5500	-11.692%	877	18,312	-75.211%
2026-04-23	3.7100	4.0800	3.6800	4.0200	+7.775%	73	18,370	-78.109%
2026-04-22	3.8000	3.8000	3.7100	3.7300	-4.359%	86	18,378	-76.408%
2026-04-21	3.7900	3.9500	3.7400	3.9000	+2.902%	6,050	15,944	-77.436%
2026-04-20	3.8000	3.8500	3.7600	3.7900	+1.609%	61	15,944	-76.781%
2026-04-17	3.8800	3.8900	3.6200	3.7300	-7.444%	1,728	15,955	-76.408%
2026-04-16	3.9500	4.0900	3.9500	4.0300	+2.025%	255	14,911	-78.164%
2026-04-15	3.8500	3.9800	3.7600	3.9500	-2.469%	40	14,789	-77.722%
2026-04-14	4.4500	4.4500	4.0000	4.0500	-10.989%	104	14,798	-78.272%
2026-04-13	5.0500	5.0500	4.5500	4.5500	-2.151%	226	14,798	-80.659%
2026-04-10	4.6500	4.7500	4.5000	4.6500	-5.102%	1,593	14,797	-81.075%
2026-04-09	5.2000	5.2000	4.9000	4.9000	-8.411%	2,238	15,069	-82.041%
2026-04-08	4.5000	5.3500	4.5000	5.3500	-14.400%	78	14,723	-83.551%
2026-04-07	6.4400	6.7000	6.2500	6.2500	+1.626%	62	14,711	-85.920%
2026-04-06	6.2800	6.2800	6.1500	6.1500	-6.107%	189	14,697	-85.691%
2026-04-02	6.5000	6.6500	6.5000	6.5500	+0.614%	3,007	12,043	-86.565%
2026-04-01	6.3600	6.6300	6.0700	6.5100	-2.836%	63	12,043	-86.482%
2026-03-31	7.9200	7.9200	6.7000	6.7000	-19.374%	75	12,061	-86.866%
2026-03-30	8.0500	8.5200	8.0000	8.3100	-1.071%	95	12,044	-89.410%
2026-03-27	7.9500	8.4400	7.8500	8.4000	+10.092%	217	12,002	-89.524%
2026-03-26	6.8000	7.6300	6.8000	7.6300	+17.385%	299	11,871	-88.467%
2026-03-25	6.4000	6.5000	6.1000	6.5000	-5.523%	60	11,603	-86.462%
2026-03-24	7.0000	7.0000	6.8000	6.8800	-3.506%	83	11,602	-87.209%
2026-03-23	6.8500	7.1300	6.7000	7.1300	-8.707%	9	11,533	-87.658%
2026-03-20	7.5700	8.0500	7.3000	7.8100	+11.731%	213	11,533	-88.732%
2026-03-19	7.4700	7.4700	6.8600	6.9900	+4.328%	500	11,489	-87.411%
2026-03-18	6.7000	6.7500	6.5100	6.7000	+1.515%	145	11,289	-86.866%
2026-03-17	6.5500	6.6000	6.5500	6.6000	-4.348%	2	11,326	-86.667%
2026-03-16	7.1000	7.1000	6.4500	6.9000	-8.367%	291	11,325	-87.246%
2026-03-13	7.3600	7.5500	7.3500	7.5300	+2.171%	14	11,392	-88.313%
2026-03-12	7.1000	7.4100	7.0500	7.3700	+9.673%	922	11,394	-88.060%
2026-03-11	6.6900	6.7500	6.6100	6.7200	-1.611%	94	10,718	-86.905%
2026-03-10	6.8300	6.8300	6.8300	6.8300	-2.429%	14	10,689	-87.116%
2026-03-09	8.0500	8.0500	7.0000	7.0000	-17.647%	25	10,689	-87.429%
2026-03-06	7.7500	8.8500	7.5000	8.5000	+15.646%	147	10,681	-89.647%
2026-03-05	7.5500	8.0500	7.2500	7.3500	+0.685%	59	10,679	-88.027%
2026-03-04	7.2700	7.3000	7.0000	7.3000	-5.563%	123	10,714	-87.945%
2026-03-03	8.1500	8.3800	7.7300	7.7300	+5.170%	44	10,730	-88.616%
2026-03-02	8.2500	8.2500	7.3500	7.3500	-13.529%	12	10,737	-88.027%
2026-02-27	8.1000	8.5000	7.5100	8.5000	+16.758%	586	10,736	-89.647%
2026-02-26	6.4500	7.4000	6.4500	7.2800	+17.230%	215	10,609	-87.912%
2026-02-25	6.5000	6.5000	6.0400	6.2100	-7.589%	77	10,518	-85.829%
2026-02-24	6.8000	6.9000	6.7200	6.7200	-5.085%	28	10,518	-86.905%
2026-02-23	7.1000	7.2200	6.9300	7.0800	-1.667%	26	10,512	-87.571%
2026-02-20	6.8500	7.3500	6.8500	7.2000	-6.128%	153	10,524	-87.778%
2026-02-19	7.5000	7.6700	7.2700	7.6700	+10.838%	155	10,601	-88.527%
2026-02-18	6.9200	6.9200	6.9200	6.9200	-7.114%	2	10,501	-87.283%
2026-02-17	8.5000	8.5000	7.4500	7.4500	-8.364%	116	10,501	-88.188%
2026-02-13	8.0000	8.1300	7.7500	8.1300	+3.964%	192	10,396	-89.176%
2026-02-12	6.8700	7.8200	6.8700	7.8200	+10.608%	256	10,396	-88.747%
2026-02-11	6.9500	7.0700	6.8700	7.0700	-1.119%	68	10,390	-87.553%
2026-02-10	7.3100	7.3100	7.1000	7.1500	-0.140%	12	10,360	-87.692%
2026-02-09	7.2100	7.3500	6.9000	7.1600	-7.013%	21	10,364	-87.709%
2026-02-06	8.2400	8.2400	7.6700	7.7000	-20.207%	188	10,363	-88.571%
2026-02-05	9.1500	9.6500	8.7100	9.6500	+9.040%	2,618	10,334	-90.881%
2026-02-04	8.3700	9.4100	8.3700	8.8500	+6.627%	267	10,644	-90.056%
2026-02-03	8.3000	8.8100	8.0700	8.3000	+8.497%	186	10,664	-89.398%
2026-02-02	7.3500	7.6500	6.9500	7.6500	+7.746%	90	10,645	-88.497%
2026-01-30	6.9500	7.3900	6.7200	7.1000	-0.281%	293	10,577	-87.606%
2026-01-29	7.0000	7.6200	6.9700	7.1200	+3.488%	207	10,491	-87.640%
2026-01-28	6.8400	7.0000	6.8300	6.8800	-0.434%	167	10,654	-87.209%
2026-01-27	7.2000	7.2000	6.8200	6.9100	-4.161%	29	10,668	-87.265%
2026-01-26	7.0900	7.3000	7.0900	7.2100	-0.689%	71	10,660	-87.795%
2026-01-23	7.1800	7.2600	7.0100	7.2600	-2.550%	16	10,611	-87.879%
2026-01-22	7.3200	7.5000	7.3200	7.4500	-1.194%	67	10,602	-88.188%
2026-01-21	8.3500	8.3500	7.4500	7.5400	-10.769%	55	10,665	-88.329%
2026-01-20	8.1000	8.4500	7.8900	8.4500	+16.552%	90	10,664	-89.586%
2026-01-16	7.0500	7.2500	7.0100	7.2500	+2.113%	102	10,641	-87.862%
2026-01-15	7.0000	7.1000	6.8500	7.1000	-7.190%	45	10,641	-87.606%
2026-01-14	7.7800	7.8300	7.6500	7.6500	+4.795%	48	10,620	-88.497%
2026-01-13	7.2900	7.3000	7.0600	7.3000	+2.384%	46	10,594	-87.945%
2026-01-12	7.8000	7.8000	6.9500	7.1300	-2.993%	146	10,551	-87.658%
2026-01-09	7.6000	7.6000	7.3000	7.3500	-4.545%	170	10,519	-88.027%
2026-01-08	7.5000	7.8000	7.5000	7.7000	+8.298%	63	10,371	-88.571%
2026-01-07	7.1000	7.2000	7.0600	7.1100	-3.397%	81	10,323	-87.623%
2026-01-06	7.1500	7.4000	7.1500	7.3600	-6.242%	8	10,310	-88.043%
2026-01-05	7.3900	7.8500	7.3700	7.8500	+4.667%	59	10,309	-88.790%
2026-01-02	7.2500	7.6500	7.2100	7.5000	-3.599%	72	10,309	-88.267%
2025-12-31	7.5000	7.7800	7.5000	7.7800	+3.733%	81	9,622	-88.689%
2025-12-30	7.5700	7.5700	7.4000	7.5000	-0.662%	4,074	9,622	-88.267%
2025-12-29	7.7000	7.9100	7.5500	7.5500	+4.861%	54	7,275	-88.344%
2025-12-26	7.1000	7.2100	7.1000	7.2000	-5.263%	25	7,280	-87.778%
2025-12-24	7.6000	7.6000	7.5600	7.6000	+2.013%	124	7,274	-88.421%
2025-12-23	7.7500	7.7500	7.3000	7.4500	-4.487%	69	7,274	-88.188%
2025-12-22	7.7700	7.8300	7.7000	7.8000	-4.529%	569	7,295	-88.718%
2025-12-19	8.1900	8.3500	8.0500	8.1700	-14.984%	70	7,603	-89.229%
2025-12-17	9.4000	9.6100	9.4000	9.6100	+7.615%	2	7,640	-90.843%
2025-12-16	9.1100	9.1400	8.8400	8.9300	+2.057%	16	7,638	-90.146%
2025-12-15	8.9000	9.0100	8.7500	8.7500	-6.915%	14	7,639	-89.943%
2025-12-12	8.5000	9.5600	8.5000	9.4000	+6.215%	119	7,645	-90.638%
2025-12-11	9.3500	9.6000	8.8500	8.8500	+4.982%	109	7,673	-90.056%
2025-12-10	8.8500	8.9200	8.4300	8.4300	-2.091%	11	7,630	-89.561%
2025-12-09	8.5500	8.6800	8.4000	8.6100	+2.500%	54	7,631	-89.779%
2025-12-08	8.5000	8.5000	8.4000	8.4000	-5.085%	6	7,610	-89.524%
2025-12-05	8.9500	8.9500	8.7500	8.8500	+1.143%	53	7,611	-90.056%
2025-12-04	8.9000	9.0500	8.7500	8.7500	-3.422%	36	7,580	-89.943%
2025-12-03	9.0100	9.0600	8.7200	9.0600	+2.955%	79	7,575	-90.287%
2025-12-02	8.4000	8.9200	8.1500	8.8000	-1.676%	83	7,561	-90.000%
2025-12-01	9.8000	9.8400	8.9500	8.9500	-4.989%	618	7,509	-90.168%
2025-11-28	9.4500	9.4900	9.2000	9.4200	+5.017%	496	7,485	-90.658%
2025-11-26	9.1000	9.1800	8.9700	8.9700	-8.469%	112	7,349	-90.190%
2025-11-25	10.3000	10.9700	9.7300	9.8000	+6.522%	739	7,349	-91.020%
2025-11-24	9.7500	10.3300	9.2000	9.2000	-10.068%	12	7,319	-90.435%
2025-11-21	9.7500	11.1000	9.2100	10.2300	+3.333%	359	7,317	-91.398%
2025-11-20	7.1000	9.9000	7.1000	9.9000	+17.160%	215	7,343	-91.111%
2025-11-19	8.8800	8.8800	8.0000	8.4500	-6.111%	770	7,278	-89.586%
2025-11-18	8.5000	9.6700	8.5000	9.0000	+5.882%	627	7,077	-90.222%
2025-11-17	8.6000	8.8200	8.4500	8.5000	+1.553%	32	6,932	-89.647%
2025-11-14	8.8000	8.8000	8.2400	8.3700	-7.309%	159	6,925	-89.486%
2025-11-13	8.6500	9.1000	8.3000	9.0300	+9.322%	605	6,920	-90.255%
2025-11-12	8.3500	8.3500	8.2600	8.2600	+9.404%	407	7,130	-89.346%
2025-11-10	7.6300	7.9400	7.5500	7.5500	-15.642%	9	6,829	-88.344%
2025-11-07	9.2000	10.0500	8.9500	8.9500	+2.992%	233	6,837	-90.168%
2025-11-06	7.7000	8.6900	7.7000	8.6900	+21.538%	370	6,814	-89.873%
2025-11-05	7.5000	7.5000	7.1500	7.1500	-4.412%	10	7,089	-87.692%
2025-11-04	7.1500	7.4800	7.0000	7.4800	+13.333%	76	7,086	-88.235%
2025-11-03	6.5000	6.6000	6.2000	6.6000	-4.348%	61	7,148	-86.667%
2025-10-31	6.8100	6.9000	6.5500	6.9000	-1.849%	93	7,148	-87.246%
2025-10-30	6.7000	7.1200	6.7000	7.0300	+9.161%	216	7,222	-87.482%
2025-10-29	6.1500	6.5500	6.0500	6.4400	-7.338%	231	7,117	-86.335%
2025-10-28	7.2500	7.4100	6.9500	6.9500	-6.081%	65	7,068	-87.338%
2025-10-27	7.4000	7.4000	7.1500	7.4000	-2.632%	348	6,808	-88.108%
2025-10-24	8.0000	8.0000	7.6000	7.6000	-11.628%	6	6,808	-88.421%
2025-10-23	8.6000	8.6000	8.6000	8.6000	-3.044%	1	6,807	-89.767%
2025-10-22	8.2500	8.8700	8.2200	8.8700	+3.743%	18	6,807	-90.079%
2025-10-21	8.8600	8.9200	8.5500	8.5500	+0.352%	6	6,808	-89.708%
2025-10-20	8.7000	8.7000	8.4200	8.5200	-4.270%	67	6,810	-89.671%
2025-10-17	9.5000	9.5000	8.8800	8.9000	-7.292%	26	6,753	-90.112%
2025-10-16	9.6000	9.6000	9.6000	9.6000	-6.796%	1	6,751	-90.833%
2025-10-15	9.5400	10.3000	9.5400	10.3000	+3.518%	3	6,751	-91.456%
2025-10-14	10.0900	10.0900	9.2600	9.9500	+13.714%	23	6,751	-91.156%
2025-10-13	9.0000	9.0000	8.4700	8.7500	+0.575%	385	6,756	-89.943%
2025-10-10	7.9900	9.0500	7.9900	8.7000	+7.673%	56	6,937	-89.885%
2025-10-09	7.7200	8.1400	7.7200	8.0800	-1.463%	163	6,887	-89.109%
2025-10-08	7.9900	8.2000	7.9900	8.2000	-3.981%	17	6,827	-89.268%
2025-10-07	8.2500	8.5400	8.2500	8.5400	-1.613%	4	6,820	-89.696%
2025-10-06	8.3000	8.6800	8.3000	8.6800	+8.500%	24	6,820	-89.862%
2025-10-03	8.0000	8.0000	8.0000	8.0000	+2.041%	9	6,817	-89.000%
2025-10-02	7.9500	7.9500	7.8400	7.8400	-4.390%	12	6,825	-88.776%
2025-10-01	8.4000	8.4000	8.2000	8.2000	+0.613%	19	6,825	-89.268%
2025-09-30	8.4500	8.4500	8.0900	8.1500	-5.233%	20	6,825	-89.202%
2025-09-29	8.1700	8.6000	8.1700	8.6000	-4.444%	16	6,829	-89.767%
2025-09-26	9.0000	9.0000	9.0000	9.0000	-2.703%	170	6,825	-90.222%
2025-09-25	9.5800	9.5800	8.6000	9.2500	+2.210%	82	6,721	-90.486%
2025-09-24	8.9000	9.2000	8.9000	9.0500	+1.004%	32	6,714	-90.276%
2025-09-23	8.3500	8.9600	8.3500	8.9600	+11.304%	51	6,705	-90.179%
2025-09-22	8.7000	8.7000	8.0500	8.0500	-6.395%	221	6,660	-89.068%
2025-09-19	8.5700	8.6000	8.5700	8.6000	-0.578%	79	6,530	-89.767%
2025-09-18	8.6000	8.6500	8.5500	8.6500	-6.486%	9	6,457	-89.827%
2025-09-17	9.6000	9.6600	9.2500	9.2500	+6.322%	66	6,463	-90.486%
2025-09-16	8.6500	8.7000	8.6000	8.7000	+3.081%	82	6,520	-89.885%
2025-09-12	8.4400	8.4400	8.4400	8.4400	-0.118%	1	6,444	-89.573%
2025-09-11	8.5500	8.5500	8.3500	8.4500	-2.537%	256	6,444	-89.586%
2025-09-10	8.5000	8.7100	8.2500	8.6700	-6.774%	28	6,410	-89.850%
2025-09-09	9.8500	9.9000	9.3000	9.3000	-4.713%	66	6,404	-90.538%
2025-09-08	9.6000	9.7600	9.6000	9.7600	-3.842%	3	6,407	-90.984%
2025-09-05	10.1300	10.7000	10.1300	10.1500	+7.749%	240	6,409	-91.330%
2025-09-04	9.7500	9.7500	9.4200	9.4200	-3.385%	150	6,555	-90.658%
2025-09-03	9.8000	9.8000	9.7000	9.7500	-7.143%	36	6,417	-90.974%
2025-09-02	10.3000	10.5200	10.2000	10.5000	+8.808%	12	6,419	-91.619%
2025-08-29	9.6500	9.7300	9.5300	9.6500	+10.034%	14	6,407	-90.881%
2025-08-28	8.4000	9.0000	8.4000	8.7700	-1.461%	38	6,407	-89.966%
2025-08-27	9.2000	9.3000	8.8000	8.9000	-1.657%	736	6,403	-90.112%
2025-08-26	9.2000	9.2000	9.0500	9.0500	-1.093%	12	6,249	-90.276%
2025-08-25	9.7500	9.7500	9.0700	9.1500	-4.886%	34	6,241	-90.383%
2025-08-22	9.5900	9.6200	9.5900	9.6200	-4.088%	2	6,242	-90.852%
2025-08-20	10.8200	10.8200	10.0300	10.0300	+2.347%	11	6,242	-91.226%
2025-08-19	9.0000	9.8000	9.0000	9.8000	+10.112%	103	6,245	-91.020%
2025-08-18	8.9000	8.9000	8.9000	8.9000	-3.261%	2	6,145	-90.112%
2025-08-15	9.1500	9.2000	9.1400	9.2000	+3.955%	6	6,145	-90.435%
2025-08-14	8.8500	8.8500	8.8500	8.8500	-3.067%	1	6,146	-90.056%
2025-08-13	8.7000	9.1300	8.7000	9.1300	+4.343%	19	6,147	-90.361%
2025-08-12	8.9000	8.9000	8.7000	8.7500	0.000%	18	6,148	-89.943%
2025-08-11	8.9500	8.9500	8.7500	8.7500	-3.846%	3	6,144	-89.943%
2025-08-07	8.6000	9.1000	8.6000	9.1000	-1.834%	2	6,145	-90.330%
2025-08-06	9.2500	9.6500	9.2500	9.2700	-3.135%	18	6,145	-90.507%
2025-08-05	9.8000	9.8000	9.5700	9.5700	+3.125%	2	6,134	-90.805%
2025-08-04	9.9500	9.9500	9.2500	9.2800	-4.330%	3	6,135	-90.517%
2025-08-01	10.5000	10.5500	9.7000	9.7000	+4.865%	3	6,137	-90.928%
2025-07-31	8.8000	9.4000	8.6500	9.2500	+1.648%	1,201	6,135	-90.486%
2025-07-30	9.1700	9.2000	8.9700	9.1000	-2.674%	660	5,473	-90.330%
2025-07-29	8.9900	9.3500	8.8200	9.3500	+2.186%	113	5,715	-90.588%
2025-07-28	9.4000	9.4000	9.1000	9.1500	-5.181%	82	5,774	-90.383%
2025-07-25	9.8000	9.8000	9.5300	9.6500	-2.030%	148	5,811	-90.881%
2025-07-24	10.1000	10.2000	9.8500	9.8500	-6.369%	88	5,807	-91.066%
2025-07-23	10.9500	10.9500	10.4000	10.5200	-4.796%	29	5,836	-91.635%
2025-07-22	11.2500	11.8100	11.0500	11.0500	+3.464%	31	5,839	-92.036%
2025-07-21	10.7800	10.7800	10.4500	10.6800	-0.187%	539	5,826	-91.760%
2025-07-18	10.4500	10.8000	10.4500	10.7000	+0.469%	7	5,309	-91.776%
2025-07-17	10.7500	10.7500	10.5000	10.6500	-4.054%	43	5,311	-91.737%
2025-07-16	10.9500	11.3000	10.9500	11.1000	0.000%	44	5,304	-92.072%
2025-07-15	11.1900	11.2000	10.6500	11.1000	-9.016%	52	5,297	-92.072%
2025-07-14	12.4500	12.5000	12.1600	12.2000	+2.954%	34	5,298	-92.787%
2025-07-11	12.0800	12.1200	11.6000	11.8500	-3.502%	87	5,299	-92.574%
2025-07-10	12.3100	12.5500	12.2500	12.2800	-2.151%	23	5,339	-92.834%
2025-07-09	12.5000	12.5500	12.4000	12.5500	-4.563%	262	5,327	-92.988%
2025-07-08	13.3500	13.3600	13.1400	13.1500	-3.309%	86	5,487	-93.308%
2025-07-07	13.5200	13.6300	13.4400	13.6000	+1.190%	27	5,572	-93.529%
2025-07-03	13.6000	13.6000	13.4300	13.4400	-3.794%	19	5,589	-93.452%
2025-07-02	14.8000	14.8000	13.8000	13.9700	-5.544%	75	5,589	-93.701%
2025-07-01	14.5000	15.4000	14.5000	14.7900	+4.894%	49	5,586	-94.050%
2025-06-30	14.2300	14.2300	14.1000	14.1000	-3.425%	14	5,558	-93.759%
2025-06-27	14.5000	14.6700	14.1000	14.6000	-1.017%	157	5,549	-93.973%
2025-06-26	14.6000	14.9100	14.4200	14.7500	-1.993%	352	5,528	-94.034%
2025-06-25	15.2500	15.2700	15.0500	15.0500	-5.583%	88	5,344	-94.153%
2025-06-24	16.4500	16.5100	15.9400	15.9400	-7.594%	284	5,280	-94.479%
2025-06-23	17.8000	17.8000	17.2000	17.2500	-4.167%	422	5,380	-94.899%
2025-06-20	17.6500	18.6000	17.6400	18.0000	-0.826%	94	5,393	-95.111%
2025-06-18	18.3800	18.3800	17.7200	18.1500	+0.554%	36	5,410	-95.152%
2025-06-17	18.1000	18.1000	18.0500	18.0500	0.000%	11	5,410	-95.125%
2025-06-16	18.4000	18.4000	17.6500	18.0500	-3.836%	127	5,410	-95.125%
2025-06-13	19.4000	19.4500	18.7500	18.7700	+2.456%	162	5,425	-95.312%
2025-06-12	18.9900	18.9900	18.3200	18.3200	-3.325%	11	5,369	-95.197%
2025-06-11	18.3500	18.9500	18.3500	18.9500	+1.609%	339	5,359	-95.356%
2025-06-10	19.0600	19.1500	18.6000	18.6500	-1.061%	383	5,646	-95.282%
2025-06-09	18.7500	18.9500	18.6800	18.8500	-2.483%	102	5,412	-95.332%
2025-06-06	19.2500	19.3600	19.1000	19.3300	-1.828%	80	5,467	-95.447%
2025-06-05	19.4000	19.6900	18.7300	19.6900	+1.495%	93	5,482	-95.531%
2025-06-04	19.4500	19.7000	19.4000	19.4000	-1.020%	124	5,504	-95.464%
2025-06-03	19.7400	19.7400	19.3500	19.6000	-5.451%	135	5,464	-95.510%
2025-06-02	20.7500	20.9400	20.5000	20.7300	-3.131%	21	5,536	-95.755%
2025-05-30	20.6000	22.1200	20.6000	21.4000	+4.492%	92	5,546	-95.888%
2025-05-29	19.7000	20.4800	19.3300	20.4800	-3.214%	167	5,541	-95.703%
2025-05-28	21.7000	21.7000	21.0000	21.1600	-3.246%	567	5,458	-95.841%
2025-05-27	22.2500	22.6500	21.8400	21.8700	-6.538%	68	5,105	-95.976%
2025-05-23	24.1000	24.1000	23.4000	23.4000	+2.317%	10	5,116	-96.239%
2025-05-22	22.8700	22.8700	22.8700	22.8700	-2.887%	6	5,116	-96.152%
2025-05-21	21.7000	23.5500	21.6000	23.5500	+4.667%	8	5,113	-96.263%
2025-05-20	22.3700	22.6500	22.2900	22.5000	+2.041%	11	5,115	-96.089%
2025-05-19	22.5600	22.7500	22.0200	22.0500	+1.147%	28	5,108	-96.009%
2025-05-16	21.4500	21.9500	21.4500	21.8000	+0.276%	612	5,092	-95.963%
2025-05-15	22.2000	22.4000	21.4700	21.7400	+0.416%	24	5,040	-95.952%
2025-05-14	21.8000	22.1500	21.6500	21.6500	-5.044%	44	5,043	-95.935%
2025-05-13	24.0300	24.0300	22.8000	22.8000	-10.236%	44	5,049	-96.140%
2025-05-12	26.2800	26.4300	25.4000	25.4000	-9.993%	280	5,052	-96.535%
2025-05-09	28.2000	28.3500	28.1700	28.2200	+0.391%	76	5,007	-96.882%
2025-05-08	28.0200	28.1100	27.9500	28.1100	-1.299%	9	5,011	-96.869%
2025-05-07	30.3400	30.3800	28.4800	28.4800	-7.981%	38	5,019	-96.910%
2025-05-06	30.9500	30.9500	30.9500	30.9500	+4.069%	1	5,055	-97.157%
2025-05-05	29.8300	29.8400	29.6000	29.7400	+0.814%	23	5,055	-97.041%
2025-05-02	29.4000	29.5000	29.4000	29.5000	-5.751%	4	5,057	-97.017%
2025-04-29	33.7400	33.7400	31.3000	31.3000	-4.340%	1,020	5,057	-97.188%
2025-04-28	32.0500	32.7200	32.0500	32.7200	+5.378%	183	5,091	-97.311%
2025-04-25	32.6500	32.6900	30.5500	31.0500	-9.896%	442	4,909	-97.166%
2025-04-24	34.4600	34.4600	34.4600	34.4600	-2.047%	1	4,796	-97.446%
2025-04-23	34.4200	35.2000	34.4200	35.1800	-7.664%	28	4,795	-97.499%
2025-04-22	38.4500	38.7500	37.5000	38.1000	-4.559%	496	4,769	-97.690%
2025-04-21	38.5500	39.9200	38.5500	39.9200	+10.155%	58	5,263	-97.796%
2025-04-17	36.0200	37.3000	35.9000	36.2400	-2.186%	9	5,315	-97.572%
2025-04-16	37.0000	37.0500	37.0000	37.0500	+17.247%	2	5,315	-97.625%
2025-04-15	31.1000	31.6000	31.1000	31.6000	-1.558%	204	5,314	-97.215%
2025-04-14	31.5000	33.0000	31.5000	32.1000	-3.080%	12	5,307	-97.259%
2025-04-11	33.5500	33.5500	33.0000	33.1200	-6.176%	1,128	5,315	-97.343%
2025-04-10	33.8000	35.3000	33.8000	35.3000	+14.055%	3	5,185	-97.507%
2025-04-09	39.3900	39.4500	30.9500	30.9500	-25.151%	279	5,187	-97.157%
2025-04-08	35.6500	41.3500	35.6500	41.3500	+5.485%	107	5,132	-97.872%
2025-04-07	45.4500	46.1500	39.2000	39.2000	-3.756%	120	5,236	-97.755%
2025-04-04	38.7300	42.1000	38.7300	40.7300	+11.896%	236	5,172	-97.839%
2025-04-03	35.7000	36.8300	35.6000	36.4000	+6.964%	39	5,254	-97.582%
2025-04-01	33.9000	34.7000	33.7000	34.0300	-3.104%	53	5,220	-97.414%
2025-03-31	35.7500	36.1200	35.1200	35.1200	+4.742%	9	5,219	-97.494%
2025-03-28	32.3700	33.5300	32.3500	33.5300	+4.034%	14	5,214	-97.375%
2025-03-27	32.4000	32.4000	31.9000	32.2300	+2.220%	21	5,220	-97.270%
2025-03-26	30.4600	31.5300	30.4600	31.5300	+11.217%	2	5,230	-97.209%
2025-03-25	28.7500	28.7500	28.3500	28.3500	+0.318%	7	5,229	-96.896%
2025-03-24	28.8300	28.8300	28.2000	28.2600	-7.556%	54	5,227	-96.886%
2025-03-21	31.2000	31.2000	30.4900	30.5700	+1.663%	22	5,176	-97.121%
2025-03-20	30.9000	30.9000	30.0700	30.0700	+1.417%	2	5,173	-97.073%
2025-03-19	30.6000	30.6500	29.6500	29.6500	-4.968%	15	5,172	-97.032%
2025-03-18	31.8700	31.8700	30.9000	31.2000	+5.051%	6	5,174	-97.179%
2025-03-17	29.3500	30.3500	29.3500	29.7000	-0.602%	714	5,169	-97.037%
2025-03-14	29.6000	30.0000	29.5500	29.8800	-6.916%	12	4,636	-97.055%
2025-03-13	31.7500	32.1000	31.7500	32.1000	+0.690%	2	4,637	-97.259%
2025-03-12	31.8800	31.8800	31.8800	31.8800	-6.838%	2	4,637	-97.240%
2025-03-11	35.2400	35.3600	34.2200	34.2200	-3.470%	12	4,637	-97.428%
2025-03-10	35.3600	36.0800	35.1500	35.4500	+6.393%	47	4,646	-97.518%
2025-03-07	33.1800	35.4000	33.1800	33.3200	-2.800%	30	4,629	-97.359%
2025-03-06	33.3200	34.2800	32.7500	34.2800	+8.825%	4	4,642	-97.433%
2025-03-05	32.1500	32.5000	31.5000	31.5000	+2.107%	21	4,642	-97.206%
2025-03-04	33.1300	35.0000	30.8500	30.8500	-9.265%	511	4,631	-97.147%
2025-03-03	30.2000	34.0000	30.2000	34.0000	+18.798%	332	4,175	-97.412%
2025-02-28	31.0000	31.2500	28.6200	28.6200	-0.866%	856	4,187	-96.925%
2025-02-27	27.4300	28.9000	26.4000	28.8700	+11.038%	138	3,935	-96.952%
2025-02-26	27.0000	27.0000	25.5900	26.0000	-6.306%	124	3,920	-96.615%
2025-02-25	28.1000	29.0000	26.6000	27.7500	+4.717%	31	3,912	-96.829%
2025-02-24	24.3500	26.5000	24.3500	26.5000	+4.372%	11	3,890	-96.679%
2025-02-21	23.5000	25.3900	23.5000	25.3900	+8.365%	56	3,885	-96.534%
2025-02-20	23.8800	24.4400	23.4300	23.4300	-1.306%	22	3,898	-96.244%
2025-02-19	23.9700	24.0000	23.3400	23.7400	-1.330%	33	3,900	-96.293%
2025-02-18	23.7000	24.0600	23.6000	24.0600	-2.076%	118	3,898	-96.342%
2025-02-14	25.3000	25.3000	24.5700	24.5700	-3.458%	40	3,889	-96.418%
2025-02-13	26.0700	26.0700	25.3900	25.4500	-5.390%	42	3,889	-96.542%
2025-02-12	27.1500	27.1500	26.8000	26.9000	+1.894%	15	3,904	-96.729%