Dark

NVDA20270115P130
NVDA Jan 15 2027 130.00 Put (NVDA270115P00130000)
option OPRA

EOD

Aug 14, 2026

1.02-5.556%(-0.06)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.0500	1.0700	1.0200	1.0200	-5.556%	43	24,703	0.000%
2026-08-13	1.0900	1.1000	1.0600	1.0800	-6.087%	4,477	24,727	-5.556%
2026-08-12	1.2000	1.2000	1.0800	1.1500	-5.738%	103	26,854	-11.304%
2026-08-11	1.2700	1.2700	1.2100	1.2200	-6.870%	16	26,845	-16.393%
2026-08-10	1.2900	1.4100	1.2800	1.3100	+0.769%	185	26,846	-22.137%
2026-08-07	1.3300	1.3500	1.3000	1.3000	-9.722%	41	26,871	-21.538%
2026-08-06	1.4000	1.5200	1.4000	1.4400	-0.690%	248	26,873	-29.167%
2026-08-05	1.6100	1.6100	1.4400	1.4500	-12.651%	272	26,926	-29.655%
2026-08-04	1.7500	1.7800	1.6600	1.6600	-14.433%	273	26,826	-38.554%
2026-08-03	2.3200	2.3200	1.8300	1.9400	-8.920%	194	26,837	-47.423%
2026-07-31	2.3600	2.5500	2.1000	2.1300	-16.797%	174	26,819	-52.113%
2026-07-30	2.5000	2.6500	2.5000	2.5600	-12.027%	72	26,809	-60.156%
2026-07-29	2.7900	3.0800	2.6700	2.9100	+13.672%	531	26,819	-64.948%
2026-07-28	2.8000	2.8900	2.5100	2.5600	-4.478%	119	26,754	-60.156%
2026-07-27	2.2500	2.8900	2.2500	2.6800	+16.522%	3,966	26,794	-61.940%
2026-07-24	2.2700	2.3200	1.9500	2.3000	+3.139%	137	27,799	-55.652%
2026-07-23	2.1200	2.3200	2.0600	2.2300	+17.989%	43	27,731	-54.260%
2026-07-22	2.1200	2.1300	1.8500	1.8900	-11.682%	55	27,737	-46.032%
2026-07-21	2.2200	2.2200	2.1400	2.1400	-8.936%	57	27,741	-52.336%
2026-07-20	2.2900	2.3500	2.2900	2.3500	-9.615%	17	27,796	-56.596%
2026-07-17	2.7000	2.7300	2.3200	2.6000	+13.043%	58	27,794	-60.769%
2026-07-16	2.1400	2.3200	2.1300	2.3000	+12.195%	99	27,778	-55.652%
2026-07-15	2.0400	2.2300	2.0000	2.0500	+0.490%	247	27,806	-50.244%
2026-07-14	2.3000	2.3000	2.0300	2.0400	-16.735%	26	27,737	-50.000%
2026-07-13	2.2100	2.4700	2.1300	2.4500	+16.114%	573	27,731	-58.367%
2026-07-10	2.2400	2.2700	2.0900	2.1100	-11.715%	53	28,147	-51.659%
2026-07-09	2.4900	2.5000	2.3900	2.3900	-2.449%	6	28,164	-57.322%
2026-07-08	2.6900	2.7100	2.4200	2.4500	-6.130%	126	28,163	-58.367%
2026-07-07	2.9400	3.0000	2.5700	2.6100	-0.382%	213	28,057	-60.920%
2026-07-06	2.9600	2.9600	2.6000	2.6200	-14.098%	126	28,061	-61.069%
2026-07-02	2.7000	3.1100	2.5500	3.0500	+15.530%	120	28,037	-66.557%
2026-07-01	2.7800	2.7900	2.5600	2.6400	+5.600%	45	28,037	-61.364%
2026-06-30	2.5500	2.5600	2.5000	2.5000	-10.714%	52	28,050	-59.200%
2026-06-29	2.6200	3.1100	2.6200	2.8000	-6.667%	126	28,012	-63.571%
2026-06-26	3.1800	3.1800	2.7000	3.0000	-0.990%	51	28,034	-66.000%
2026-06-25	2.6700	3.2500	2.6700	3.0300	+6.690%	333	28,042	-66.337%
2026-06-24	2.5800	2.8400	2.5300	2.8400	+5.185%	66	28,247	-64.085%
2026-06-23	2.7000	2.8300	2.5800	2.7000	+15.880%	1,145	28,243	-62.222%
2026-06-22	2.4400	2.5000	2.2500	2.3300	-3.719%	487	27,301	-56.223%
2026-06-18	2.4500	2.4500	2.3400	2.4200	-11.679%	66	27,364	-57.851%
2026-06-17	2.5000	2.7800	2.4700	2.7400	+9.600%	37	27,364	-62.774%
2026-06-16	2.5600	2.5600	2.4100	2.5000	+2.881%	196	27,364	-59.200%
2026-06-15	2.7200	2.9000	2.3500	2.4300	-21.104%	382	27,493	-58.025%
2026-06-12	3.2500	3.3000	3.0800	3.0800	-6.667%	93	27,493	-66.883%
2026-06-11	3.5300	3.6500	3.3000	3.3000	-9.091%	75	27,493	-69.091%
2026-06-10	3.2000	3.7600	3.2000	3.6300	+15.238%	34	27,543	-71.901%
2026-06-09	3.3000	3.8400	3.1500	3.1500	0.000%	839	27,562	-67.619%
2026-06-08	3.1100	3.2100	3.0100	3.1500	-7.353%	86	27,060	-67.619%
2026-06-05	2.7100	3.5000	2.7100	3.4000	+37.097%	423	27,103	-70.000%
2026-06-04	2.8100	2.9500	2.4500	2.4800	-12.057%	134	27,265	-58.871%
2026-06-03	2.5900	2.9000	2.5900	2.8200	+10.588%	187	27,322	-63.830%
2026-06-02	2.3400	2.6100	2.2900	2.5500	+5.372%	100	27,237	-60.000%
2026-06-01	2.9200	2.9200	2.4200	2.4200	-21.429%	345	27,259	-57.851%
2026-05-29	2.8000	3.0800	2.7200	3.0800	+10.000%	84	27,445	-66.883%
2026-05-28	2.8000	2.8000	2.7800	2.8000	-3.114%	31	27,431	-63.571%
2026-05-27	2.9700	3.2500	2.8900	2.8900	-2.694%	645	27,433	-64.706%
2026-05-26	2.9000	3.0500	2.9000	2.9700	-0.669%	36	27,469	-65.657%
2026-05-22	2.9000	2.9900	2.7700	2.9900	+7.942%	100	27,476	-65.886%
2026-05-21	2.7900	2.8800	2.7100	2.7700	-0.360%	640	27,507	-63.177%
2026-05-20	2.9300	2.9300	2.6400	2.7800	-7.947%	84	27,507	-63.309%
2026-05-19	3.1500	3.2000	2.9000	3.0200	-3.822%	84	27,343	-66.225%
2026-05-18	3.1400	3.3000	3.0500	3.1400	-1.875%	199	27,343	-67.516%
2026-05-15	3.0500	3.2000	3.0000	3.2000	+16.364%	149	27,343	-68.125%
2026-05-14	2.9200	2.9200	2.7500	2.7500	-6.780%	225	27,220	-62.909%
2026-05-13	3.0000	3.1800	2.9400	2.9500	-7.813%	153	27,250	-65.424%
2026-05-12	3.1600	3.4900	3.0500	3.2000	+1.587%	1,792	27,250	-68.125%
2026-05-11	3.3500	3.3600	3.1000	3.1500	-10.000%	83	27,250	-67.619%
2026-05-08	3.5500	3.5500	3.3300	3.5000	-2.778%	63	28,333	-70.857%
2026-05-07	3.8200	3.8200	3.5800	3.6000	-7.216%	155	28,329	-71.667%
2026-05-06	4.1800	4.3000	3.8500	3.8800	-13.004%	235	28,380	-73.711%
2026-05-05	4.2200	4.4600	4.2200	4.4600	+1.364%	39	28,403	-77.130%
2026-05-04	4.7500	4.7500	4.3700	4.4000	-4.348%	62	28,424	-76.818%
2026-05-01	4.5000	4.8500	4.5000	4.6000	-2.128%	296	28,305	-77.826%
2026-04-30	4.0500	4.7500	4.0500	4.7000	+16.049%	1,152	28,305	-78.298%
2026-04-29	3.9300	4.2000	3.8300	4.0500	+6.579%	60	28,650	-74.815%
2026-04-28	3.8500	4.2000	3.7500	3.8000	+1.333%	122	28,662	-73.158%
2026-04-27	4.0000	4.0800	3.6500	3.7500	-7.407%	18	28,640	-72.800%
2026-04-24	4.4000	4.6000	4.0500	4.0500	-10.989%	1,297	28,641	-74.815%
2026-04-23	4.3200	4.6500	4.3200	4.5500	+5.814%	31	28,359	-77.582%
2026-04-22	4.4500	4.4500	4.3000	4.3000	-3.803%	40	28,361	-76.279%
2026-04-21	4.4500	4.5500	4.4100	4.4700	+2.759%	33	28,367	-77.181%
2026-04-20	4.4500	4.5000	4.3500	4.3500	0.000%	50	28,367	-76.552%
2026-04-17	4.4800	4.5400	4.2800	4.3500	-5.435%	563	28,354	-76.552%
2026-04-16	4.6000	4.7500	4.6000	4.6000	+1.099%	81	28,183	-77.826%
2026-04-15	4.5500	4.7000	4.4000	4.5500	-2.151%	408	28,218	-77.582%
2026-04-14	5.3000	5.3000	4.6500	4.6500	-13.246%	296	28,422	-78.065%
2026-04-13	5.8000	5.8000	5.3600	5.3600	-1.651%	707	28,430	-80.970%
2026-04-10	5.6000	5.6000	5.2500	5.4500	-6.034%	172	28,885	-81.284%
2026-04-09	6.1300	6.1500	5.8000	5.8000	-7.937%	297	28,902	-82.414%
2026-04-08	6.0000	6.3500	5.8000	6.3000	-12.500%	349	29,040	-83.810%
2026-04-07	7.6000	7.7900	7.2000	7.2000	-0.690%	81	29,037	-85.833%
2026-04-06	7.3500	7.3900	7.1500	7.2500	-0.821%	53	29,032	-85.931%
2026-04-02	8.2500	8.5000	7.3100	7.3100	-3.816%	152	29,130	-86.047%
2026-04-01	7.3500	7.7700	7.0400	7.6000	-2.564%	498	29,130	-86.579%
2026-03-31	9.3000	9.3000	7.8000	7.8000	-20.570%	491	29,105	-86.923%
2026-03-30	9.4500	10.0000	9.2200	9.8200	+1.762%	9,680	29,260	-89.613%
2026-03-27	9.2500	9.8100	9.1400	9.6500	+8.184%	1,344	30,812	-89.430%
2026-03-26	7.9500	8.9400	7.8400	8.9200	+19.411%	486	29,594	-88.565%
2026-03-25	7.7000	7.7500	7.1000	7.4700	-7.205%	341	29,483	-86.345%
2026-03-24	8.1500	8.2200	7.8000	8.0500	+1.385%	594	29,459	-87.329%
2026-03-23	7.9500	8.3300	7.7500	7.9400	-11.778%	466	29,220	-87.154%
2026-03-20	8.3000	9.2600	8.3000	9.0000	+12.080%	297	29,142	-88.667%
2026-03-19	8.5500	8.5500	8.0000	8.0300	+2.033%	882	29,083	-87.298%
2026-03-18	7.7000	7.9000	7.5300	7.8700	+1.548%	31	28,572	-87.039%
2026-03-17	7.5700	7.7500	7.4500	7.7500	-0.641%	160	28,576	-86.839%
2026-03-16	7.7200	8.1500	7.2700	7.8000	-10.448%	25	28,515	-86.923%
2026-03-13	7.9600	8.7100	7.9000	8.7100	+3.077%	20	28,527	-88.289%
2026-03-12	8.1500	8.5000	8.1500	8.4500	+8.333%	93	28,535	-87.929%
2026-03-11	7.7200	7.8500	7.5500	7.8000	-4.294%	111	28,530	-86.923%
2026-03-10	8.0800	8.1500	7.5500	8.1500	-0.367%	631	28,556	-87.485%
2026-03-09	9.9000	10.2000	8.1800	8.1800	-16.785%	37	28,701	-87.531%
2026-03-06	9.1000	10.1000	8.5000	9.8300	+7.549%	790	30,738	-89.624%
2026-03-05	8.4000	9.3500	8.3500	9.1400	+7.277%	141	30,327	-88.840%
2026-03-04	8.2500	8.5400	8.2500	8.5200	-3.401%	130	30,252	-88.028%
2026-03-03	9.0900	9.6900	8.8200	8.8200	+3.158%	212	30,144	-88.435%
2026-03-02	10.1500	10.1500	8.3300	8.5500	-11.856%	93	29,982	-88.070%
2026-02-27	9.1000	9.7000	8.7000	9.7000	+16.168%	471	30,004	-89.485%
2026-02-26	7.5000	8.6000	7.5000	8.3500	+18.440%	194	29,942	-87.784%
2026-02-25	7.5500	7.5500	6.9500	7.0500	-9.383%	182	29,792	-85.532%
2026-02-24	8.3500	8.3500	7.7300	7.7800	-6.265%	2,028	29,792	-86.889%
2026-02-23	7.7400	8.3700	7.7400	8.3000	+3.106%	41	28,871	-87.711%
2026-02-20	8.5600	8.5600	8.0500	8.0500	-5.183%	5	28,864	-87.329%
2026-02-19	8.7100	8.8100	8.4800	8.4900	+5.466%	6,764	28,864	-87.986%
2026-02-18	8.1500	8.1500	7.9400	8.0500	-5.958%	303	26,033	-87.329%
2026-02-17	9.5500	9.8500	8.5000	8.5600	-7.957%	46	25,750	-88.084%
2026-02-13	9.3600	9.6500	8.6700	9.3000	+5.682%	156	25,679	-89.032%
2026-02-12	8.3500	8.8000	8.3500	8.8000	+7.056%	29	25,679	-88.409%
2026-02-11	7.7600	8.2200	7.7600	8.2200	+0.859%	93	25,661	-87.591%
2026-02-10	8.2500	8.3000	8.1500	8.1500	-1.925%	6	25,610	-87.485%
2026-02-09	9.0100	9.0100	7.9000	8.3100	-6.734%	121	25,615	-87.726%
2026-02-06	10.4500	10.4500	8.7500	8.9100	-19.367%	137	25,634	-88.552%
2026-02-05	10.2000	11.0500	10.0000	11.0500	+7.386%	945	25,646	-90.769%
2026-02-04	10.0100	10.9000	9.7500	10.2900	+7.076%	6,550	24,589	-90.087%
2026-02-03	8.8000	10.2500	8.8000	9.6100	+9.829%	4,446	18,965	-89.386%
2026-02-02	8.4500	8.7500	8.0400	8.7500	+7.362%	88	15,642	-88.343%
2026-01-30	8.0000	8.4500	7.9700	8.1500	0.000%	415	15,606	-87.485%
2026-01-29	8.2300	8.8100	8.0100	8.1500	+2.774%	37	15,804	-87.485%
2026-01-28	7.8000	8.0700	7.8000	7.9300	-1.122%	130	15,791	-87.137%
2026-01-27	8.2500	8.2500	7.8500	8.0200	-4.410%	241	15,788	-87.282%
2026-01-26	8.3300	8.4000	8.1100	8.3900	+0.479%	27	15,845	-87.843%
2026-01-23	8.2200	8.3700	8.1200	8.3500	-3.691%	57	15,841	-87.784%
2026-01-22	8.4000	8.6700	8.3300	8.6700	+1.641%	77	15,815	-88.235%
2026-01-21	9.4700	9.4700	8.5000	8.5300	-12.333%	234	15,784	-88.042%
2026-01-20	9.1000	9.7500	9.1000	9.7300	+16.527%	245	15,864	-89.517%
2026-01-16	7.8800	8.3500	7.8800	8.3500	0.000%	189	15,611	-87.784%
2026-01-15	7.9000	8.3500	7.8500	8.3500	-3.132%	153	15,611	-87.784%
2026-01-14	8.6800	9.1500	8.6200	8.6200	+2.012%	196	15,488	-88.167%
2026-01-13	8.4000	8.4500	8.0000	8.4500	+2.053%	187	15,397	-87.929%
2026-01-12	8.5000	8.5000	8.0000	8.2800	-2.588%	371	15,252	-87.681%
2026-01-09	8.8500	8.8500	8.4500	8.5000	-5.028%	16	14,935	-88.000%
2026-01-08	8.5000	9.0000	8.5000	8.9500	+9.146%	147	14,927	-88.603%
2026-01-07	8.2000	8.2000	8.1600	8.2000	-3.529%	66	14,902	-87.561%
2026-01-06	8.2000	8.5600	8.1800	8.5000	-6.593%	32	14,857	-88.000%
2026-01-05	8.5300	9.1000	8.4700	9.1000	+5.568%	96	14,840	-88.791%
2026-01-02	8.6600	8.8000	8.6100	8.6200	-2.045%	27	14,776	-88.167%
2025-12-31	8.6500	8.8000	8.6000	8.8000	+1.970%	124	14,758	-88.409%
2025-12-30	8.7000	8.7000	8.5300	8.6300	-0.805%	16	14,758	-88.181%
2025-12-29	8.8800	9.1100	8.7000	8.7000	+5.200%	74	14,758	-88.276%
2025-12-26	8.3200	8.3500	8.1500	8.2700	-4.393%	66	14,730	-87.666%
2025-12-24	8.5600	8.7500	8.5600	8.6500	+2.367%	65	14,736	-88.208%
2025-12-23	8.8300	8.8300	8.3900	8.4500	-6.423%	124	14,736	-87.929%
2025-12-22	9.0000	9.0500	8.9200	9.0300	-3.936%	14	14,840	-88.704%
2025-12-19	9.7000	9.7000	9.3000	9.4000	-9.615%	180	14,829	-89.149%
2025-12-18	10.4300	10.7100	10.1000	10.4000	-6.222%	105	14,994	-90.192%
2025-12-17	10.3100	11.3200	10.3100	11.0900	+10.900%	1,428	14,915	-90.803%
2025-12-16	10.3500	10.4900	10.0000	10.0000	-5.213%	96	13,804	-89.800%
2025-12-15	10.2500	10.5500	10.0200	10.5500	-1.860%	180	13,815	-90.332%
2025-12-12	10.1500	11.0400	10.1500	10.7500	+4.878%	580	13,880	-90.512%
2025-12-11	10.6000	10.9000	10.2500	10.2500	+5.453%	149	13,375	-90.049%
2025-12-10	10.0700	10.4000	9.5900	9.7200	-0.613%	842	13,333	-89.506%
2025-12-09	9.6500	9.8000	9.6500	9.7800	-0.711%	20	12,956	-89.571%
2025-12-08	9.7500	9.9200	9.7000	9.8500	-3.431%	199	12,962	-89.645%
2025-12-05	10.3000	10.3000	9.9000	10.2000	+2.000%	42	13,002	-90.000%
2025-12-04	9.9000	10.1300	9.9000	10.0000	-3.939%	58	12,999	-89.800%
2025-12-03	10.1400	10.4100	10.1400	10.4100	+4.100%	201	12,967	-90.202%
2025-12-02	9.5000	10.1600	9.5000	10.0000	-3.382%	42	12,826	-89.800%
2025-12-01	10.9000	10.9000	10.2500	10.3500	-3.721%	12	12,813	-90.145%
2025-11-28	10.5500	10.8000	10.5500	10.7500	+2.871%	76	12,813	-90.512%
2025-11-26	10.4300	10.5800	10.2800	10.4500	-5.258%	336	12,526	-90.239%
2025-11-25	11.5500	12.6300	11.0300	11.0300	+9.208%	5,387	12,526	-90.752%
2025-11-24	11.4000	11.4000	10.1000	10.1000	-13.675%	60	11,886	-89.901%
2025-11-21	11.1500	12.5300	10.2500	11.7000	+3.357%	305	11,857	-91.282%
2025-11-20	8.1500	11.3200	8.1200	11.3200	+17.306%	315	11,937	-90.989%
2025-11-19	9.5500	10.2500	9.2000	9.6500	-6.763%	1,546	11,831	-89.430%
2025-11-18	10.6200	10.7500	10.1000	10.3500	+4.020%	422	11,959	-90.145%
2025-11-17	10.0500	10.1200	9.6900	9.9500	+4.188%	88	11,971	-89.749%
2025-11-14	10.7000	10.7500	9.3500	9.5500	-5.258%	623	11,965	-89.319%
2025-11-13	9.5500	10.3000	9.5500	10.0800	+7.807%	357	11,949	-89.881%
2025-11-12	9.2500	9.4500	9.2500	9.3500	+2.186%	40	12,004	-89.091%
2025-11-11	8.9000	9.5500	8.9000	9.1500	+8.929%	54	12,019	-88.852%
2025-11-10	9.0000	9.0000	8.4000	8.4000	-17.241%	229	12,048	-87.857%
2025-11-07	10.7500	11.5000	10.1400	10.1500	+6.283%	2,903	12,018	-89.951%
2025-11-06	8.8000	10.0400	8.8000	9.5500	+8.400%	299	10,990	-89.319%
2025-11-05	8.3500	8.8100	8.1500	8.8100	+4.137%	44	11,080	-88.422%
2025-11-04	8.1000	8.4600	8.0500	8.4600	+11.316%	498	11,087	-87.943%
2025-11-03	7.4700	7.6500	7.2000	7.6000	-2.564%	394	11,019	-86.579%
2025-10-31	7.4400	7.8400	7.4400	7.8000	-1.887%	21	11,019	-86.923%
2025-10-30	8.0500	8.0500	7.9500	7.9500	+7.432%	30	11,033	-87.170%
2025-10-29	7.0500	7.5000	6.8500	7.4000	-3.394%	594	11,036	-86.216%
2025-10-28	8.2500	8.5200	7.6600	7.6600	-11.445%	509	10,892	-86.684%
2025-10-27	8.2000	8.6500	8.2000	8.6500	-2.918%	60	11,002	-88.208%
2025-10-24	9.0300	9.0500	8.7500	8.9100	-7.573%	120	11,002	-88.552%
2025-10-23	9.8000	9.8000	9.6400	9.6400	-4.554%	13	10,903	-89.419%
2025-10-22	9.6300	10.3000	9.4500	10.1000	+2.020%	124	10,913	-89.901%
2025-10-21	9.9500	10.1700	9.7400	9.9000	+0.508%	420	10,994	-89.697%
2025-10-20	9.6800	9.8500	9.6800	9.8500	-2.572%	3	10,702	-89.645%
2025-10-17	10.5000	10.6000	10.1100	10.1100	-9.327%	19	10,701	-89.911%
2025-10-15	10.9500	11.3000	10.9500	11.1500	-1.327%	222	10,709	-90.852%
2025-10-14	11.3300	11.3300	10.5000	11.3000	+13.911%	302	10,650	-90.973%
2025-10-13	9.8000	9.9200	9.7900	9.9200	-9.406%	21	10,415	-89.718%
2025-10-10	9.1500	10.9500	9.0000	10.9500	+19.022%	2,025	10,402	-90.685%
2025-10-09	8.9900	9.2800	8.9500	9.2000	-0.541%	11	9,264	-88.913%
2025-10-08	9.1500	9.2500	9.0000	9.2500	-4.639%	10	9,265	-88.973%
2025-10-07	9.5500	9.7000	9.5500	9.7000	-2.020%	45	9,263	-89.485%
2025-10-06	9.6800	9.9000	9.5000	9.9000	+11.236%	17	9,263	-89.697%
2025-10-03	9.1000	9.1000	8.9000	8.9000	-1.111%	170	9,255	-88.539%
2025-10-02	9.0500	9.2500	9.0000	9.0000	-4.255%	41	9,219	-88.667%
2025-10-01	9.3000	9.4000	9.3000	9.4000	0.000%	120	9,234	-89.149%
2025-09-30	9.6500	9.6500	9.2000	9.4000	-3.093%	71	9,251	-89.149%
2025-09-29	9.3800	9.7000	9.3000	9.7000	-4.433%	34	9,226	-89.485%
2025-09-26	10.6500	10.6500	10.1500	10.1500	-3.791%	2	9,226	-89.951%
2025-09-25	10.8700	10.9000	9.9500	10.5500	+2.229%	18	9,226	-90.332%
2025-09-24	10.2000	10.7000	10.1500	10.3200	+0.683%	16	9,216	-90.116%
2025-09-23	9.5000	10.2500	9.5000	10.2500	+10.215%	84	9,216	-90.049%
2025-09-22	9.9000	10.0700	9.1000	9.3000	-6.061%	180	9,176	-89.032%
2025-09-19	9.9000	9.9000	9.6000	9.9000	-0.702%	42	9,213	-89.697%
2025-09-18	10.2000	10.2000	9.7800	9.9700	-6.822%	32	9,195	-89.769%
2025-09-17	11.0000	11.1500	10.7000	10.7000	+4.390%	72	9,180	-90.467%
2025-09-16	9.8000	10.3000	9.8000	10.2500	+5.670%	99	9,217	-90.049%
2025-09-15	10.0500	10.0500	9.6000	9.7000	+2.105%	69	9,205	-89.485%
2025-09-12	9.6500	9.7500	9.5000	9.5000	-2.364%	28	9,210	-89.263%
2025-09-11	9.6500	9.7300	9.5600	9.7300	-2.700%	12	9,212	-89.517%
2025-09-10	9.8000	10.2000	9.5400	10.0000	-7.749%	167	9,219	-89.800%
2025-09-09	11.3600	11.3600	10.7900	10.8400	-1.185%	104	9,221	-90.590%
2025-09-08	11.2500	11.2500	10.8300	10.9700	-5.594%	41	9,141	-90.702%
2025-09-05	11.4400	12.1000	11.4400	11.6200	+7.097%	42	9,129	-91.222%
2025-09-04	11.1000	11.1000	10.8000	10.8500	-4.405%	62	9,099	-90.599%
2025-09-03	11.0500	11.3500	11.0000	11.3500	-4.702%	1,083	9,054	-91.013%
2025-09-02	12.0000	12.1000	11.3200	11.9100	+7.297%	1,447	8,409	-91.436%
2025-08-29	10.7000	11.1500	10.7000	11.1000	+10.668%	60	7,442	-90.811%
2025-08-28	10.0000	10.2700	9.8800	10.0300	-0.199%	79	7,442	-89.831%
2025-08-27	10.4300	10.6000	10.0000	10.0500	-2.237%	29	7,429	-89.851%
2025-08-26	10.4700	10.5200	10.2700	10.2800	-2.559%	17	7,429	-90.078%
2025-08-25	10.8500	10.8500	10.3000	10.5500	-3.388%	76	7,416	-90.332%
2025-08-22	11.5300	11.5300	10.9200	10.9200	-5.291%	11	7,412	-90.659%
2025-08-21	11.3000	11.5300	11.3000	11.5300	+2.035%	3	7,415	-91.154%
2025-08-20	12.1800	12.4500	11.3000	11.3000	+2.262%	32	7,415	-90.973%
2025-08-19	10.2000	11.0500	10.1700	11.0500	+8.653%	37	7,407	-90.769%
2025-08-18	10.0500	10.2000	10.0500	10.1700	-2.212%	170	7,388	-89.971%
2025-08-15	10.2500	10.6800	10.2500	10.4000	+2.767%	40	7,433	-90.192%
2025-08-14	10.1000	10.1200	10.1000	10.1200	-1.748%	6	7,425	-89.921%
2025-08-13	9.9400	10.4700	9.9300	10.3000	+3.206%	60	7,425	-90.097%
2025-08-12	10.2500	10.3500	9.9500	9.9800	-2.634%	20	7,434	-89.780%
2025-08-11	10.2500	10.2500	9.9500	10.2500	+0.985%	16	7,435	-90.049%
2025-08-08	10.3700	10.3700	10.1500	10.1500	-4.695%	36	7,434	-89.951%
2025-08-07	9.9000	10.6900	9.9000	10.6500	+1.719%	39	7,434	-90.423%
2025-08-06	10.8500	10.9800	10.4000	10.4700	-1.690%	607	7,418	-90.258%
2025-08-05	10.4600	11.0000	10.4600	10.6500	+0.472%	18	7,088	-90.423%
2025-08-04	10.7500	10.8000	10.4500	10.6000	-10.397%	26	7,080	-90.377%
2025-08-01	11.9000	12.0200	11.3200	11.8300	+12.452%	124	7,080	-91.378%
2025-07-31	10.0100	10.7200	9.9400	10.5200	+1.643%	63	6,968	-90.304%
2025-07-30	10.4300	10.5000	10.2600	10.3500	-3.271%	97	6,950	-90.145%
2025-07-29	10.1000	10.7900	10.0000	10.7000	+1.905%	195	6,935	-90.467%
2025-07-28	10.7000	10.8000	10.3500	10.5000	-4.110%	169	6,952	-90.286%
2025-07-25	11.2500	11.2500	10.8600	10.9500	-1.173%	210	6,936	-90.685%
2025-07-24	11.4500	11.4500	11.0800	11.0800	-7.280%	236	6,965	-90.794%
2025-07-23	12.0500	12.3000	11.9500	11.9500	-4.781%	29	6,951	-91.464%
2025-07-22	12.1500	13.5000	12.1500	12.5500	+4.758%	44	6,955	-91.873%
2025-07-21	11.8500	12.0200	11.8500	11.9800	-2.204%	70	6,955	-91.486%
2025-07-18	11.9000	12.2500	11.9000	12.2500	+1.660%	51	6,946	-91.673%
2025-07-17	12.1600	12.1600	11.9000	12.0500	-3.600%	65	6,957	-91.535%
2025-07-16	12.5500	12.9000	12.5000	12.5000	0.000%	137	6,976	-91.840%
2025-07-15	12.5700	12.7000	12.0500	12.5000	-7.817%	302	6,961	-91.840%
2025-07-14	13.6600	13.6800	13.5600	13.5600	-0.294%	22	7,011	-92.478%
2025-07-11	13.7000	13.7900	13.1000	13.6000	-1.521%	214	7,016	-92.500%
2025-07-10	14.0900	14.1800	13.8100	13.8100	-1.708%	24	6,815	-92.614%
2025-07-09	14.0900	14.1000	13.9500	14.0500	-5.132%	132	6,817	-92.740%
2025-07-08	15.0500	15.0500	14.7700	14.8100	-3.203%	126	6,838	-93.113%
2025-07-07	15.1000	15.3300	15.0900	15.3000	+2.000%	60	6,836	-93.333%
2025-07-03	15.4100	15.4100	14.9700	15.0000	-5.063%	32	6,842	-93.200%
2025-07-02	16.4000	16.4000	15.6500	15.8000	-5.389%	53	6,842	-93.544%
2025-07-01	16.3000	17.3500	16.3000	16.7000	+6.032%	134	6,995	-93.892%
2025-06-30	16.0500	16.4000	15.7500	15.7500	-4.545%	34	6,986	-93.524%
2025-06-27	16.2000	16.5000	15.8000	16.5000	0.000%	388	6,964	-93.818%
2025-06-26	16.4000	16.6500	16.1000	16.5000	-2.077%	157	6,945	-93.818%
2025-06-25	17.3500	17.5400	16.8500	16.8500	-6.648%	190	6,943	-93.947%
2025-06-24	18.0000	18.5000	18.0000	18.0500	-6.718%	236	6,808	-94.349%
2025-06-23	19.9500	20.1000	19.3000	19.3500	-4.018%	242	6,607	-94.729%
2025-06-20	19.8000	20.6300	19.7500	20.1600	+1.053%	38	6,648	-94.940%
2025-06-18	20.1700	20.1700	19.8500	19.9500	-3.061%	14	6,646	-94.887%
2025-06-17	20.2500	20.5800	20.2000	20.5800	+2.388%	10	6,646	-95.044%
2025-06-16	20.2500	20.3100	19.9000	20.1000	-4.194%	75	6,646	-94.925%
2025-06-13	21.1000	21.5000	20.8500	20.9800	+2.592%	54	6,648	-95.138%
2025-06-12	20.9300	20.9300	20.4500	20.4500	-3.538%	8	6,647	-95.012%
2025-06-11	20.5400	21.2000	20.4300	21.2000	+2.415%	51	6,652	-95.189%
2025-06-10	21.1000	21.2000	20.6800	20.7000	-2.081%	43	6,652	-95.072%
2025-06-09	21.0000	21.2800	20.6500	21.1400	-1.903%	42	6,628	-95.175%
2025-06-06	21.4000	21.6000	21.3500	21.5500	-2.928%	34	6,624	-95.267%
2025-06-05	22.0300	22.2000	20.9500	22.2000	+2.540%	47	6,624	-95.405%
2025-06-04	21.5900	22.4000	21.5900	21.6500	-0.915%	40	6,608	-95.289%
2025-06-03	22.5100	22.5100	21.7000	21.8500	-4.917%	385	6,606	-95.332%
2025-06-02	23.4000	23.4500	22.8800	22.9800	-3.648%	338	6,377	-95.561%
2025-05-30	23.0500	24.5900	23.0500	23.8500	+5.298%	124	6,377	-95.723%
2025-05-29	21.7000	22.7400	21.4700	22.6500	-6.017%	323	6,341	-95.497%
2025-05-28	24.0000	24.2100	23.4500	24.1000	-0.619%	853	6,306	-95.768%
2025-05-27	24.7500	24.9900	24.2300	24.2500	-8.387%	50	5,839	-95.794%
2025-05-23	26.2800	26.4700	26.2800	26.4700	+4.790%	46	5,799	-96.147%
2025-05-22	25.8400	25.8400	25.2600	25.2600	-2.659%	118	5,799	-95.962%
2025-05-21	24.9000	25.9500	23.9400	25.9500	+3.800%	130	5,687	-96.069%
2025-05-20	25.1500	25.1500	24.8900	25.0000	+1.874%	188	5,504	-95.920%
2025-05-19	24.3500	24.5400	24.2700	24.5400	+1.112%	47	5,522	-95.844%
2025-05-16	24.1600	24.2700	23.9000	24.2700	-0.492%	26	5,524	-95.797%
2025-05-15	24.6000	24.9000	23.8500	24.3900	+0.370%	4,199	5,535	-95.818%
2025-05-14	24.3000	24.7700	24.2000	24.3000	-4.556%	39	5,098	-95.802%
2025-05-13	27.3500	27.3500	25.3800	25.4600	-9.556%	1,334	5,093	-95.994%
2025-05-12	29.0400	29.3000	28.1500	28.1500	-11.227%	97	6,346	-96.377%
2025-05-09	31.7200	31.7200	31.7100	31.7100	+2.456%	4	6,308	-96.783%
2025-05-08	31.4000	31.6300	30.9500	30.9500	-4.769%	5	6,308	-96.704%
2025-05-06	33.3000	33.3000	32.5000	32.5000	-0.612%	47	6,312	-96.862%
2025-05-05	32.7000	32.7000	32.7000	32.7000	+0.368%	1	6,269	-96.881%
2025-05-02	32.4000	32.5800	32.4000	32.5800	-1.927%	622	6,268	-96.869%
2025-05-01	33.2200	33.2200	33.2200	33.2200	-9.433%	1	5,958	-96.930%
2025-04-30	36.9500	36.9500	36.6300	36.6800	+4.531%	261	5,958	-97.219%
2025-04-29	35.6300	35.6300	34.7500	35.0900	+2.453%	202	5,973	-97.093%
2025-04-25	34.0500	34.2500	33.5500	34.2500	-6.676%	1,642	5,973	-97.022%
2025-04-24	36.9300	36.9300	36.7000	36.7000	-4.203%	3	5,513	-97.221%
2025-04-23	38.3000	38.6700	37.8200	38.3100	-6.902%	48	5,516	-97.338%
2025-04-22	41.2300	41.2300	41.1500	41.1500	-5.141%	28	5,506	-97.521%
2025-04-21	42.8400	43.3800	42.8400	43.3800	+7.776%	93	5,505	-97.649%
2025-04-17	39.9000	40.5000	39.9000	40.2500	+2.679%	10	5,562	-97.466%
2025-04-16	38.4200	39.2000	38.4200	39.2000	+10.734%	4	5,562	-97.398%
2025-04-14	34.6800	35.4000	34.6800	35.4000	-2.533%	31	5,559	-97.119%
2025-04-11	36.3000	36.3200	36.3000	36.3200	-6.319%	182	5,558	-97.192%
2025-04-10	36.9000	38.7700	36.4000	38.7700	+14.366%	6	5,558	-97.369%
2025-04-09	43.5900	43.5900	33.9000	33.9000	-25.674%	2,077	5,554	-96.991%
2025-04-08	43.0000	45.6100	43.0000	45.6100	+4.610%	2	3,962	-97.764%
2025-04-07	49.6500	50.8500	43.3500	43.6000	-3.561%	67	3,961	-97.661%
2025-04-04	44.2500	46.2000	43.4500	45.2100	+11.906%	238	4,024	-97.744%
2025-04-03	39.4400	40.4000	39.2500	40.4000	+8.311%	15	4,104	-97.475%
2025-04-01	36.7000	37.3000	36.7000	37.3000	-0.187%	2	4,105	-97.265%
2025-03-31	39.6500	39.6500	37.3200	37.3700	+2.048%	53	4,107	-97.271%
2025-03-28	35.2500	36.7800	35.2500	36.6200	+4.034%	50	4,159	-97.215%
2025-03-27	35.2300	35.4000	35.2000	35.2000	+0.715%	464	4,137	-97.102%
2025-03-26	32.6500	35.1000	32.6500	34.9500	+10.952%	11	3,799	-97.082%
2025-03-25	32.0700	32.0700	31.5000	31.5000	+1.286%	2	3,800	-96.762%
2025-03-24	31.3000	31.3000	31.1000	31.1000	-7.440%	11	3,800	-96.720%
2025-03-21	33.6000	33.6000	33.6000	33.6000	+1.511%	46	3,801	-96.964%
2025-03-20	33.1000	33.1000	33.1000	33.1000	+1.846%	1	3,784	-96.918%
2025-03-19	33.6200	33.6200	32.5000	32.5000	-6.609%	9	3,783	-96.862%
2025-03-18	34.9000	34.9000	34.8000	34.8000	+4.567%	7	3,774	-97.069%
2025-03-17	32.3000	33.2800	32.3000	33.2800	+1.371%	8	3,772	-96.935%
2025-03-14	32.8200	33.0500	32.8200	32.8300	-6.146%	26	3,773	-96.893%
2025-03-12	34.9100	36.0500	34.9100	34.9800	-8.189%	67	3,786	-97.084%
2025-03-11	38.5900	39.2000	38.1000	38.1000	-2.533%	259	3,724	-97.323%
2025-03-10	37.4800	39.2200	37.4200	39.0900	+4.296%	46	3,501	-97.391%
2025-03-07	36.3700	37.4800	36.3700	37.4800	+0.807%	332	3,526	-97.279%
2025-03-06	35.8000	37.8000	35.6500	37.1800	+8.555%	36	3,455	-97.257%
2025-03-05	35.4000	35.4400	34.2500	34.2500	-1.240%	19	3,443	-97.022%
2025-03-04	36.1500	37.9500	34.2000	34.6800	-6.498%	46	3,457	-97.059%
2025-03-03	33.4000	37.0900	33.2000	37.0900	+12.054%	94	3,462	-97.250%
2025-02-28	34.0000	34.0000	33.1000	33.1000	+1.846%	12	3,393	-96.918%
2025-02-27	27.3500	32.5000	27.0300	32.5000	+10.357%	59	3,388	-96.862%
2025-02-26	29.2000	29.5000	28.6000	29.4500	-1.899%	17	3,401	-96.537%
2025-02-25	30.2000	31.5000	30.0200	30.0200	+3.517%	74	3,359	-96.602%
2025-02-24	27.7800	29.2500	27.7800	29.0000	+3.313%	40	3,359	-96.483%
2025-02-21	25.8000	28.0700	25.8000	28.0700	+8.045%	178	3,348	-96.366%
2025-02-20	26.7000	26.7500	25.9800	25.9800	-0.038%	9	3,314	-96.074%
2025-02-19	26.7500	26.8500	25.8000	25.9900	-2.072%	50	3,308	-96.075%
2025-02-18	26.1500	26.8000	25.8000	26.5400	-1.302%	240	3,321	-96.157%
2025-02-14	27.8000	27.8000	26.8900	26.8900	-4.135%	398	3,239	-96.207%