Dark

NVDA20270115P140
NVDA Jan 15 2027 140.00 Put (NVDA270115P00140000)
option OPRA

EOD

Aug 14, 2026

1.39-6.081%(-0.09)392

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.4200	1.4200	1.3700	1.3900	-6.081%	392	27,905	0.000%
2026-08-13	1.5000	1.5400	1.4300	1.4800	-3.268%	162	27,678	-6.081%
2026-08-12	1.6000	1.6000	1.5000	1.5300	-10.000%	168	27,749	-9.150%
2026-08-11	1.7000	1.7700	1.6800	1.7000	-7.104%	136	27,695	-18.235%
2026-08-10	1.7200	1.9200	1.7200	1.8300	+1.667%	144	27,679	-24.044%
2026-08-07	1.9000	1.9500	1.8000	1.8000	-9.091%	76	27,692	-22.778%
2026-08-06	2.0000	2.0900	1.9400	1.9800	-0.503%	750	27,710	-29.798%
2026-08-05	2.0800	2.1800	1.9900	1.9900	-16.034%	572	27,950	-30.151%
2026-08-04	2.4500	2.5200	2.3700	2.3700	-11.236%	134	28,341	-41.350%
2026-08-03	3.1000	3.1000	2.6500	2.6700	-12.459%	479	28,343	-47.940%
2026-07-31	3.4200	3.7500	3.0500	3.0500	-18.667%	383	28,374	-54.426%
2026-07-30	4.1500	4.1500	3.7100	3.7500	-15.919%	239	28,401	-62.933%
2026-07-29	4.1000	4.4600	4.0100	4.4600	+20.541%	211	28,408	-68.834%
2026-07-28	4.1200	4.1200	3.6000	3.7000	-1.333%	204	28,426	-62.432%
2026-07-27	3.1500	4.1600	3.1500	3.7500	+17.188%	176	28,498	-62.933%
2026-07-24	3.2300	3.2800	2.8300	3.2000	-1.538%	112	27,945	-56.563%
2026-07-23	2.9600	3.3100	2.9500	3.2500	+16.071%	56	27,895	-57.231%
2026-07-22	3.1500	3.1500	2.6400	2.8000	-9.091%	116	27,890	-50.357%
2026-07-21	3.1400	3.2600	3.0500	3.0800	-10.725%	160	27,874	-54.870%
2026-07-20	3.3500	3.4500	3.2200	3.4500	-6.757%	59	27,843	-59.710%
2026-07-17	3.6000	4.0200	3.4000	3.7000	+15.265%	52	27,842	-62.432%
2026-07-16	3.2200	3.3100	3.1300	3.2100	+11.073%	16	27,823	-56.698%
2026-07-15	3.1000	3.2500	2.8900	2.8900	-3.020%	283	27,822	-51.903%
2026-07-14	3.3000	3.4000	2.9200	2.9800	-16.527%	419	27,678	-53.356%
2026-07-13	3.1500	3.6200	3.1000	3.5700	+19.000%	93	27,869	-61.064%
2026-07-10	3.4000	3.4000	3.0000	3.0000	-13.043%	615	27,803	-53.667%
2026-07-09	3.6300	3.9300	3.4000	3.4500	-2.817%	502	27,973	-59.710%
2026-07-08	3.9700	4.0300	3.5200	3.5500	-12.346%	85	27,910	-60.845%
2026-07-07	4.3500	4.4000	3.7700	4.0500	+2.532%	172	27,890	-65.679%
2026-07-06	4.3200	4.3200	3.8100	3.9500	-8.140%	128	27,896	-64.810%
2026-07-02	3.9600	4.5400	3.9600	4.3000	+10.256%	209	27,913	-67.674%
2026-07-01	4.3000	4.3000	3.7700	3.9000	+4.278%	492	27,913	-64.359%
2026-06-30	3.8000	3.8700	3.6500	3.7400	-8.780%	3,701	27,696	-62.834%
2026-06-29	4.4000	4.5100	4.0300	4.1000	-1.205%	37	31,090	-66.098%
2026-06-26	4.7900	4.7900	4.0300	4.1500	-3.488%	564	31,071	-66.506%
2026-06-25	3.8500	4.7200	3.8500	4.3000	+3.118%	2,360	29,686	-67.674%
2026-06-24	3.8700	4.1700	3.7400	4.1700	+8.312%	115	28,841	-66.667%
2026-06-23	3.9000	4.0000	3.6600	3.8500	+12.573%	3,739	28,875	-63.896%
2026-06-22	3.3000	3.4200	3.3000	3.4200	-2.286%	2,408	27,697	-59.357%
2026-06-18	3.4800	3.5100	3.3800	3.5000	-5.149%	221	27,753	-60.286%
2026-06-17	3.6100	3.6900	3.5100	3.6900	+5.429%	15	27,753	-62.331%
2026-06-16	3.6000	3.6400	3.4100	3.5000	+1.449%	30	27,753	-60.286%
2026-06-15	3.6800	3.7400	3.3600	3.4500	-22.122%	122	27,827	-59.710%
2026-06-12	4.5500	4.6600	4.3300	4.4300	-3.275%	19	27,827	-68.623%
2026-06-11	4.8000	5.0300	4.5500	4.5800	-13.093%	26	27,827	-69.651%
2026-06-10	4.5800	5.2700	4.4900	5.2700	+12.607%	137	27,824	-73.624%
2026-06-09	4.2000	5.4000	4.2000	4.6800	+5.169%	68	27,823	-70.299%
2026-06-08	4.2700	4.5500	4.2300	4.4500	-6.316%	263	27,802	-68.764%
2026-06-05	4.0000	4.8600	3.9700	4.7500	+37.681%	395	27,876	-70.737%
2026-06-04	3.9500	4.1000	3.4400	3.4500	-12.214%	319	28,022	-59.710%
2026-06-03	3.5500	4.0400	3.5500	3.9300	+10.704%	92	28,074	-64.631%
2026-06-02	3.2500	3.6000	3.2000	3.5500	+5.655%	313	28,123	-60.845%
2026-06-01	3.8500	3.9500	3.3600	3.3600	-19.036%	207	28,189	-58.631%
2026-05-29	3.7500	4.1500	3.6700	4.1500	+7.792%	75	28,322	-66.506%
2026-05-28	4.1500	4.1500	3.7900	3.8500	-7.229%	245	28,299	-63.896%
2026-05-27	4.1300	4.4700	4.1300	4.1500	+1.220%	100	28,394	-66.506%
2026-05-26	3.9500	4.2000	3.9500	4.1000	0.000%	212	28,400	-66.098%
2026-05-22	3.7500	4.1000	3.7500	4.1000	+6.494%	277	28,403	-66.098%
2026-05-21	3.7000	4.0000	3.5200	3.8500	+2.122%	165	28,403	-63.896%
2026-05-20	3.9500	4.0000	3.5500	3.7700	-6.914%	57	28,403	-63.130%
2026-05-19	4.3100	4.3400	3.9500	4.0500	-4.706%	122	28,362	-65.679%
2026-05-18	4.0500	4.4000	4.0500	4.2500	+3.659%	3,133	28,362	-67.294%
2026-05-15	4.1000	4.2500	4.0000	4.1000	+12.329%	83	28,362	-66.098%
2026-05-14	3.9500	3.9500	3.6500	3.6500	-7.595%	452	30,605	-61.918%
2026-05-13	4.1600	4.1600	3.9000	3.9500	-7.059%	114	30,667	-64.810%
2026-05-12	4.2500	4.6000	4.2500	4.2500	-1.163%	1,025	30,667	-67.294%
2026-05-11	4.6200	4.6200	4.1600	4.3000	-7.527%	113	30,667	-67.674%
2026-05-08	4.8000	4.8000	4.4500	4.6500	-4.124%	445	30,910	-70.108%
2026-05-07	5.2000	5.3600	4.8500	4.8500	-7.619%	146	30,731	-71.340%
2026-05-06	5.7200	5.7200	5.1700	5.2500	-13.934%	106	30,737	-73.524%
2026-05-05	5.7000	6.1000	5.7000	6.1000	+2.521%	47	30,772	-77.213%
2026-05-04	6.3500	6.4000	5.9400	5.9500	-4.032%	24	30,775	-76.639%
2026-05-01	6.2500	6.5500	6.0500	6.2000	-2.054%	416	30,645	-77.581%
2026-04-30	5.5000	6.4500	5.5000	6.3300	+15.934%	556	30,645	-78.041%
2026-04-29	5.2700	5.5500	5.1300	5.4600	+7.269%	121	30,265	-74.542%
2026-04-28	5.7000	5.7000	5.0900	5.0900	+4.948%	260	30,220	-72.692%
2026-04-27	5.3200	5.5000	4.8500	4.8500	-10.351%	81	30,213	-71.340%
2026-04-24	6.1500	6.1500	5.3000	5.4100	-12.033%	631	30,238	-74.307%
2026-04-23	5.8500	6.3700	5.6800	6.1500	+4.949%	94	29,910	-77.398%
2026-04-22	5.8900	6.0000	5.7600	5.8600	-2.333%	112	29,914	-76.280%
2026-04-21	5.8000	6.1200	5.8000	6.0000	+1.180%	35	29,868	-76.833%
2026-04-20	6.0700	6.0700	5.9100	5.9300	+1.368%	94	29,868	-76.560%
2026-04-17	6.1100	6.1100	5.7800	5.8500	-6.847%	231	29,889	-76.239%
2026-04-16	6.3600	6.4200	6.2100	6.2800	+1.783%	77	29,920	-77.866%
2026-04-15	6.3500	6.3500	5.9500	6.1700	-3.594%	106	29,913	-77.472%
2026-04-14	7.0000	7.0000	6.4000	6.4000	-12.329%	5,625	29,902	-78.281%
2026-04-13	7.8000	7.8000	7.3000	7.3000	-1.351%	837	35,270	-80.959%
2026-04-10	7.6500	7.6500	7.1100	7.4000	-6.329%	2,261	35,061	-81.216%
2026-04-09	8.4300	8.6000	7.8600	7.9000	-5.389%	2,806	34,921	-82.405%
2026-04-08	7.9000	8.5400	7.6900	8.3500	-14.796%	2,118	35,017	-83.353%
2026-04-07	9.7000	10.2500	9.7000	9.8000	+2.083%	210	35,156	-85.816%
2026-04-06	9.7000	9.9000	9.5800	9.6000	-2.340%	100	35,171	-85.521%
2026-04-02	11.0000	11.0000	9.8300	9.8300	-3.153%	153	34,986	-85.860%
2026-04-01	9.8300	10.2500	9.5300	10.1500	-1.456%	219	34,986	-86.305%
2026-03-31	11.9400	11.9400	10.3000	10.3000	-20.769%	198	35,062	-86.505%
2026-03-30	12.2400	13.1000	12.0900	13.0000	+1.961%	263	35,021	-89.308%
2026-03-27	12.2000	12.8500	12.0400	12.7500	+9.442%	3,377	34,962	-89.098%
2026-03-26	10.4200	11.6500	10.4200	11.6500	+17.321%	145	33,947	-88.069%
2026-03-25	9.7500	10.2000	9.4500	9.9300	-6.761%	260	33,923	-86.002%
2026-03-24	10.8500	10.8700	10.4500	10.6500	+1.140%	73	33,828	-86.948%
2026-03-23	10.5500	10.8500	10.2700	10.5300	-10.763%	59	33,817	-86.800%
2026-03-20	10.9000	12.2000	10.9000	11.8000	+11.742%	256	33,836	-88.220%
2026-03-19	11.2000	11.5000	10.3500	10.5600	+2.524%	162	33,761	-86.837%
2026-03-18	10.1700	10.3000	9.9700	10.3000	+0.783%	390	33,748	-86.505%
2026-03-17	10.0000	10.2300	9.8200	10.2200	-0.777%	88	33,765	-86.399%
2026-03-16	10.6000	10.6000	9.4500	10.3000	-9.171%	478	33,779	-86.505%
2026-03-13	10.3500	11.3500	10.3500	11.3400	+2.439%	54	33,819	-87.743%
2026-03-12	10.6000	11.0700	10.4400	11.0700	+8.529%	390	33,817	-87.444%
2026-03-11	10.1300	10.3000	9.8500	10.2000	-3.318%	559	33,779	-86.373%
2026-03-10	10.4500	10.5500	9.9200	10.5500	-2.224%	62	33,695	-86.825%
2026-03-09	12.7000	13.0500	10.7200	10.7900	-15.240%	478	33,737	-87.118%
2026-03-06	11.2500	12.9000	10.9700	12.7300	+12.159%	181	33,546	-89.081%
2026-03-05	11.0000	12.1500	10.9000	11.3500	+2.995%	102	33,626	-87.753%
2026-03-04	11.4000	11.4000	10.6000	11.0200	-5.408%	204	33,633	-87.387%
2026-03-03	12.0000	12.5500	11.5600	11.6500	+3.097%	3,200	33,705	-88.069%
2026-03-02	13.0000	13.0000	10.9000	11.3000	-10.954%	70	35,679	-87.699%
2026-02-27	11.7000	12.6900	11.3500	12.6900	+14.324%	701	35,684	-89.046%
2026-02-26	9.5000	11.1500	9.5000	11.1000	+18.085%	2,309	35,506	-87.477%
2026-02-25	9.8000	9.9000	9.1200	9.4000	-7.843%	1,373	33,159	-85.213%
2026-02-24	11.0000	11.0000	10.0000	10.2000	-3.774%	1,582	33,159	-86.373%
2026-02-23	10.2000	10.8800	10.2000	10.6000	-2.930%	3,053	32,244	-86.887%
2026-02-20	10.8000	11.0000	10.4000	10.9200	-1.622%	145	29,675	-87.271%
2026-02-19	11.3000	11.3500	10.9000	11.1000	+2.210%	10	29,657	-87.477%
2026-02-18	10.8000	10.8600	10.3800	10.8600	-4.148%	50	29,654	-87.201%
2026-02-17	12.1000	12.8500	11.0700	11.3300	-6.364%	75	29,639	-87.732%
2026-02-13	12.3000	12.3000	11.4300	12.1000	+6.140%	692	29,798	-88.512%
2026-02-12	10.8500	11.4600	10.7000	11.4000	+8.987%	254	29,798	-87.807%
2026-02-11	10.7100	10.7100	10.2800	10.4600	-2.968%	65	29,814	-86.711%
2026-02-10	10.9600	10.9600	10.7000	10.7800	-0.370%	220	29,808	-87.106%
2026-02-09	11.4000	11.4000	10.2700	10.8200	-5.667%	395	29,851	-87.153%
2026-02-06	12.3800	12.3800	11.4500	11.4700	-19.790%	372	29,773	-87.881%
2026-02-05	13.7300	14.3000	13.0400	14.3000	+7.357%	146	29,851	-90.280%
2026-02-04	12.6200	14.0800	12.5300	13.3200	+6.988%	490	29,852	-89.565%
2026-02-03	11.2000	13.1300	11.2000	12.4500	+9.885%	3,648	29,644	-88.835%
2026-02-02	11.1000	11.3500	10.4000	11.3300	+4.424%	343	31,541	-87.732%
2026-01-30	10.4500	10.8500	10.2500	10.8500	+3.828%	240	31,814	-87.189%
2026-01-29	11.0500	11.4500	10.4500	10.4500	+1.951%	8	31,726	-86.699%
2026-01-28	10.1700	10.5500	10.1700	10.2500	-3.119%	264	31,729	-86.439%
2026-01-27	10.8100	10.9100	10.3100	10.5800	-2.847%	259	31,757	-86.862%
2026-01-26	11.0500	11.0500	10.6500	10.8900	-0.092%	251	31,641	-87.236%
2026-01-23	10.8500	10.9700	10.6700	10.9000	-3.540%	948	31,595	-87.248%
2026-01-22	10.9200	11.3000	10.9200	11.3000	+0.893%	75	31,689	-87.699%
2026-01-21	12.4000	12.4000	11.1400	11.2000	-10.757%	158	31,673	-87.589%
2026-01-20	11.8500	12.6500	11.8500	12.5500	+14.927%	1,940	31,599	-88.924%
2026-01-16	10.3000	10.9500	10.3000	10.9200	+0.092%	2,130	29,065	-87.271%
2026-01-15	10.5000	10.9500	10.3300	10.9100	-3.451%	151	29,065	-87.259%
2026-01-14	11.5300	11.7900	11.3000	11.3000	+3.670%	167	29,146	-87.699%
2026-01-13	11.0500	11.1200	10.5300	10.9000	-0.909%	304	29,098	-87.248%
2026-01-12	11.4500	11.6100	10.6000	11.0000	-1.786%	3,192	29,057	-87.364%
2026-01-09	11.5200	11.5500	11.0500	11.2000	-2.862%	921	26,525	-87.589%
2026-01-08	10.8500	11.7400	10.8500	11.5300	+5.297%	676	25,650	-87.944%
2026-01-07	11.0300	11.0300	10.0500	10.9500	-3.097%	736	25,193	-87.306%
2026-01-06	10.9500	11.3000	10.6400	11.3000	-1.310%	145	24,842	-87.699%
2026-01-05	10.7000	11.7200	10.7000	11.4500	+1.327%	270	24,794	-87.860%
2026-01-02	11.2000	11.5500	11.0800	11.3000	-2.334%	601	24,792	-87.699%
2025-12-31	11.0000	11.5700	11.0000	11.5700	+2.389%	86	24,305	-87.986%
2025-12-30	11.4000	11.4000	11.1000	11.3000	0.000%	213	24,305	-87.699%
2025-12-29	11.6500	11.8100	11.3000	11.3000	+3.196%	87	24,342	-87.699%
2025-12-26	10.6500	10.9500	10.5800	10.9500	-1.351%	244	24,354	-87.306%
2025-12-24	11.1000	11.3000	11.0500	11.1000	+1.001%	158	24,486	-87.477%
2025-12-23	11.5000	11.7000	10.9500	10.9900	-6.706%	3,171	24,486	-87.352%
2025-12-22	11.7000	11.8000	11.7000	11.7800	-4.615%	508	22,216	-88.200%
2025-12-19	12.8800	12.8800	12.1600	12.3500	-7.560%	318	22,548	-88.745%
2025-12-18	14.0500	14.0500	13.1500	13.3600	-7.029%	1,832	22,659	-89.596%
2025-12-17	13.7500	14.4200	13.7500	14.3700	+10.538%	17	24,441	-90.327%
2025-12-16	13.4500	13.6800	13.0000	13.0000	-3.704%	100	24,429	-89.308%
2025-12-15	13.3600	13.6000	12.9700	13.5000	-2.878%	1,359	24,437	-89.704%
2025-12-12	12.7000	14.2500	12.7000	13.9000	+6.923%	791	23,942	-90.000%
2025-12-11	13.5000	14.0300	13.0000	13.0000	+3.586%	532	23,879	-89.308%
2025-12-10	12.8200	13.2000	12.5100	12.5500	-0.397%	676	23,564	-88.924%
2025-12-09	12.6700	12.7500	12.6000	12.6000	-0.395%	10	23,559	-88.968%
2025-12-08	12.3500	12.8000	12.3500	12.6500	-2.467%	67	23,558	-89.012%
2025-12-05	13.2700	13.2700	12.9700	12.9700	-0.765%	164	23,583	-89.283%
2025-12-04	12.9400	13.2500	12.7500	13.0700	-2.825%	56	23,586	-89.365%
2025-12-03	13.3500	13.4500	13.1800	13.4500	+3.382%	758	23,585	-89.665%
2025-12-02	12.8000	13.1000	12.1000	13.0100	-2.254%	29	23,070	-89.316%
2025-12-01	13.5300	13.5300	13.3000	13.3100	-4.176%	8	23,070	-89.557%
2025-11-28	13.9000	13.9500	13.8900	13.8900	+2.965%	29	23,068	-89.993%
2025-11-26	13.1900	13.5500	13.1900	13.4900	-5.000%	485	23,355	-89.696%
2025-11-25	15.0000	16.3000	14.1500	14.2000	+7.576%	456	23,355	-90.211%
2025-11-24	14.1000	15.0000	13.2000	13.2000	-11.111%	63	23,329	-89.470%
2025-11-21	14.8500	16.2200	13.3500	14.8500	+3.125%	1,251	23,336	-90.640%
2025-11-20	11.1000	14.4000	10.5800	14.4000	+14.741%	249	23,237	-90.347%
2025-11-19	13.2500	13.3000	12.0700	12.5500	-6.691%	4,420	23,196	-88.924%
2025-11-18	13.6100	13.8500	12.9800	13.4500	+7.001%	256	19,011	-89.665%
2025-11-17	12.7000	13.0000	12.5700	12.5700	+2.948%	137	19,022	-88.942%
2025-11-14	13.7500	13.7500	12.1800	12.2100	-5.349%	332	19,013	-88.616%
2025-11-13	12.2200	13.2500	12.2200	12.9000	+9.415%	94	19,074	-89.225%
2025-11-12	12.1700	12.1700	11.7900	11.7900	-2.076%	20	19,022	-88.210%
2025-11-11	11.7000	12.3500	11.7000	12.0400	+10.459%	151	19,021	-88.455%
2025-11-10	11.6000	11.7700	10.8800	10.9000	-16.154%	64	18,983	-87.248%
2025-11-07	13.4100	14.6300	12.9700	13.0000	+1.961%	621	19,020	-89.308%
2025-11-06	11.6500	12.7500	11.6500	12.7500	+18.056%	95	18,726	-89.098%
2025-11-05	10.7000	10.8000	10.5500	10.8000	-1.550%	50	18,736	-87.130%
2025-11-04	10.7000	11.0500	10.2500	10.9700	+11.939%	408	18,738	-87.329%
2025-11-03	9.6800	9.8000	9.2000	9.8000	-2.970%	111	18,693	-85.816%
2025-10-31	9.6500	10.2200	9.6500	10.1000	-3.349%	752	18,693	-86.238%
2025-10-30	9.6500	10.5500	9.6500	10.4500	+8.968%	203	18,607	-86.699%
2025-10-29	9.1400	9.7200	8.9000	9.5900	-4.100%	99	18,681	-85.506%
2025-10-28	10.8800	11.0500	9.9000	10.0000	-10.314%	244	18,691	-86.100%
2025-10-27	10.9000	11.2000	10.7200	11.1500	-1.762%	287	18,761	-87.534%
2025-10-24	11.7700	11.8500	11.3500	11.3500	-9.200%	206	18,761	-87.753%
2025-10-23	12.6500	12.6500	12.4000	12.5000	-2.344%	87	18,608	-88.880%
2025-10-22	12.4000	13.2000	12.2500	12.8000	+0.787%	92	18,648	-89.141%
2025-10-21	12.7000	12.7500	12.7000	12.7000	+1.926%	104	18,734	-89.055%
2025-10-20	12.7600	12.7600	12.4300	12.4600	-4.154%	632	18,837	-88.844%
2025-10-17	13.5000	13.8000	13.0000	13.0000	-4.901%	13	18,826	-89.308%
2025-10-16	13.6500	14.2500	13.5500	13.6700	-7.322%	35	18,825	-89.832%
2025-10-15	13.8000	14.7500	13.8000	14.7500	+6.962%	25	18,816	-90.576%
2025-10-14	14.4000	14.4000	13.3300	13.7900	+8.668%	59	18,806	-89.920%
2025-10-13	12.9000	12.9000	12.6900	12.6900	-2.159%	2	18,804	-89.046%
2025-10-10	11.5800	13.0000	11.5800	12.9700	+11.330%	30	18,805	-89.283%
2025-10-09	11.5700	11.6500	11.3000	11.6500	-2.510%	20	18,795	-88.069%
2025-10-08	11.6500	11.9500	11.5000	11.9500	-2.846%	325	18,800	-88.368%
2025-10-07	12.4500	12.6500	11.9100	12.3000	-1.992%	472	19,457	-88.699%
2025-10-06	12.4000	12.6000	12.1500	12.5500	+5.462%	62	19,457	-88.924%
2025-10-03	11.5500	11.9000	11.5500	11.9000	+1.623%	120	19,478	-88.319%
2025-10-02	11.8800	11.8800	11.4500	11.7100	-2.822%	323	19,588	-88.130%
2025-10-01	12.0500	12.0500	11.9500	12.0500	0.000%	129	19,742	-88.465%
2025-09-30	12.4500	12.4500	11.8700	12.0500	-3.213%	262	19,755	-88.465%
2025-09-29	12.0700	12.5000	12.0000	12.4500	-4.962%	79	19,580	-88.835%
2025-09-26	13.1000	13.5500	13.1000	13.1000	-3.676%	62	19,604	-89.389%
2025-09-25	14.0500	14.0500	12.8500	13.6000	+2.256%	15	19,620	-89.779%
2025-09-24	13.1500	13.6500	13.0500	13.3000	+0.605%	232	19,614	-89.549%
2025-09-23	12.1600	13.2200	12.1600	13.2200	+10.167%	606	19,659	-89.486%
2025-09-22	13.0000	13.0500	11.8400	12.0000	-6.977%	355	19,404	-88.417%
2025-09-19	12.8800	12.9500	12.8500	12.9000	+0.624%	199	19,541	-89.225%
2025-09-18	13.1000	13.1000	12.8000	12.8200	-7.101%	454	19,561	-89.158%
2025-09-17	14.0700	14.3500	13.8000	13.8000	+3.759%	309	19,625	-89.928%
2025-09-16	12.7700	13.3000	12.7500	13.3000	+6.400%	183	19,568	-89.549%
2025-09-15	13.1000	13.1000	12.5000	12.5000	+1.215%	404	19,619	-88.880%
2025-09-12	12.4500	12.5000	12.3500	12.3500	-0.403%	21	19,756	-88.745%
2025-09-11	12.4000	12.5000	12.3200	12.4000	-5.126%	86	19,750	-88.790%
2025-09-10	12.6500	13.1000	12.3000	13.0700	-7.305%	179	19,801	-89.365%
2025-09-09	14.4500	14.5400	14.1000	14.1000	-2.422%	689	19,947	-90.142%
2025-09-08	14.3000	14.4500	14.0300	14.4500	-2.431%	50	19,864	-90.381%
2025-09-05	15.0000	15.6700	14.8100	14.8100	+6.777%	45	19,874	-90.614%
2025-09-04	14.0100	14.3500	13.8700	13.8700	-4.739%	61	19,849	-89.978%
2025-09-03	14.3100	14.6200	14.2000	14.5600	0.000%	22	19,797	-90.453%
2025-09-02	14.9500	15.4200	14.4000	14.5600	+4.673%	397	19,787	-90.453%
2025-08-29	13.5500	14.3000	13.5500	13.9100	+8.249%	3,075	18,027	-90.007%
2025-08-28	12.6500	13.5000	12.6500	12.8500	-0.155%	1,087	18,027	-89.183%
2025-08-27	13.6000	13.6000	12.8500	12.8700	-1.000%	200	17,512	-89.200%
2025-08-26	13.5000	13.5000	13.0000	13.0000	-1.440%	27	17,467	-89.308%
2025-08-25	13.6500	13.6500	13.1000	13.1900	-4.559%	19	17,456	-89.462%
2025-08-22	14.5000	14.5000	13.8200	13.8200	-5.017%	17	17,456	-89.942%
2025-08-21	14.5000	14.5500	14.2900	14.5500	+1.394%	16	17,445	-90.447%
2025-08-20	15.7000	15.7000	14.3500	14.3500	+2.941%	17	17,440	-90.314%
2025-08-19	12.7500	13.9800	12.7500	13.9400	+9.333%	37	17,434	-90.029%
2025-08-18	12.8500	12.8700	12.7500	12.7500	-4.207%	20	17,424	-89.098%
2025-08-15	13.5500	13.5500	13.2500	13.3100	+2.621%	162	17,424	-89.557%
2025-08-14	12.8900	13.0000	12.5700	12.9700	-0.613%	83	17,347	-89.283%
2025-08-13	12.7200	13.2500	12.5300	13.0500	+2.999%	196	17,311	-89.349%
2025-08-12	13.1500	13.2300	12.6500	12.6700	-0.079%	70	17,198	-89.029%
2025-08-11	13.1000	13.1000	12.6200	12.6800	-1.782%	6	17,199	-89.038%
2025-08-08	13.0000	13.0500	12.8200	12.9100	-4.015%	22	17,199	-89.233%
2025-08-07	12.7500	13.4500	12.5500	13.4500	+1.128%	47	17,203	-89.665%
2025-08-06	13.7200	13.8500	13.2500	13.3000	-2.206%	3,025	17,204	-89.549%
2025-08-05	13.5000	14.0600	13.2500	13.6000	+2.256%	34	15,096	-89.779%
2025-08-04	13.6500	13.6800	13.3000	13.3000	-9.524%	46	15,096	-89.549%
2025-08-01	14.7000	15.2000	14.2500	14.7000	+8.889%	103	15,099	-90.544%
2025-07-31	12.7000	13.7200	12.6500	13.5000	+1.124%	206	15,085	-89.704%
2025-07-30	13.5000	13.5000	13.0200	13.3500	-2.555%	243	15,092	-89.588%
2025-07-29	12.8500	13.7000	12.8500	13.7000	+3.788%	108	15,035	-89.854%
2025-07-28	13.6000	13.6500	13.2000	13.2000	-4.624%	121	15,089	-89.470%
2025-07-25	13.9500	13.9500	13.7100	13.8400	-2.052%	89	15,156	-89.957%
2025-07-24	14.3500	14.7000	14.1100	14.1300	-7.162%	3,040	15,108	-90.163%
2025-07-23	15.2800	15.4800	15.2000	15.2200	-3.365%	22	15,091	-90.867%
2025-07-22	15.3000	16.0300	15.3000	15.7500	+3.482%	22	15,077	-91.175%
2025-07-21	15.1300	15.2900	14.9000	15.2200	-0.523%	154	15,065	-90.867%
2025-07-18	14.9900	15.4500	14.9600	15.3000	+1.325%	70	15,064	-90.915%
2025-07-17	15.5800	15.6000	14.9400	15.1000	-4.005%	147	15,045	-90.795%
2025-07-16	15.6000	16.0900	15.6000	15.7300	+0.511%	81	15,106	-91.163%
2025-07-15	15.8000	15.9000	15.1500	15.6500	-8.746%	255	15,074	-91.118%
2025-07-14	17.3100	17.5500	16.9500	17.1500	+2.388%	160	15,209	-91.895%
2025-07-11	17.4000	17.4000	16.4000	16.7500	-3.291%	2,173	15,239	-91.701%
2025-07-10	17.4500	17.7000	17.3200	17.3200	-1.870%	2,267	13,179	-91.975%
2025-07-09	17.7500	17.7500	17.4900	17.6500	-4.852%	1,012	11,662	-92.125%
2025-07-08	18.9000	18.9500	18.4100	18.5500	-2.880%	146	11,208	-92.507%
2025-07-07	18.8000	19.2000	18.8000	19.1000	+1.273%	289	11,135	-92.723%
2025-07-03	19.1500	19.1500	18.5900	18.8600	-3.381%	372	10,942	-92.630%
2025-07-02	20.3000	20.3000	19.4500	19.5200	-5.243%	195	10,942	-92.879%
2025-07-01	20.0000	21.5000	20.0000	20.6000	+4.304%	67	10,925	-93.252%
2025-06-30	19.8900	20.2200	19.7000	19.7500	-2.469%	21	10,902	-92.962%
2025-06-27	20.2500	20.4500	19.7500	20.2500	-1.412%	117	10,908	-93.136%
2025-06-26	20.4500	20.8200	20.2700	20.5400	-2.190%	116	10,841	-93.233%
2025-06-25	21.6000	21.8500	20.9900	21.0000	-6.040%	1,306	10,853	-93.381%
2025-06-24	23.1200	23.1200	22.3200	22.3500	-6.953%	236	10,379	-93.781%
2025-06-23	25.1000	25.1000	23.8500	24.0200	-3.340%	36	10,432	-94.213%
2025-06-20	24.6000	25.5000	24.3700	24.8500	+1.140%	232	10,424	-94.406%
2025-06-18	25.2500	25.2500	24.5000	24.5700	-2.151%	39	10,406	-94.343%
2025-06-17	24.8000	25.1600	24.8000	25.1100	+1.660%	17	10,406	-94.464%
2025-06-16	25.0000	25.0000	24.4900	24.7000	-5.905%	66	10,402	-94.372%
2025-06-13	25.9500	26.4500	25.8000	26.2500	+4.374%	476	10,376	-94.705%
2025-06-12	25.7900	25.7900	25.1500	25.1500	-3.269%	15	10,199	-94.473%
2025-06-11	25.1000	26.0000	25.1000	26.0000	+1.881%	189	10,199	-94.654%
2025-06-10	25.9500	25.9500	25.4500	25.5200	-2.409%	88	10,099	-94.553%
2025-06-09	25.6400	26.1500	25.4000	26.1500	-0.721%	34	10,085	-94.685%
2025-06-06	26.5000	26.5000	26.0000	26.3400	-3.869%	150	10,084	-94.723%
2025-06-05	26.5500	27.4000	25.7000	27.4000	+1.935%	571	10,052	-94.927%
2025-06-04	26.6500	27.3000	26.6500	26.8800	-0.037%	49	10,560	-94.829%
2025-06-03	27.4500	27.4500	26.6000	26.8900	-4.204%	327	10,560	-94.831%
2025-06-02	28.6000	28.6000	28.0400	28.0700	-3.207%	92	10,363	-95.048%
2025-05-30	28.6500	29.9200	28.5000	29.0000	+4.204%	228	10,342	-95.207%
2025-05-29	26.8500	28.0000	26.3500	27.8300	-5.501%	448	10,371	-95.005%
2025-05-28	29.6000	29.6000	28.7000	29.4500	-0.271%	1,057	9,993	-95.280%
2025-05-27	30.3600	30.3600	29.4800	29.5300	-6.845%	141	10,011	-95.293%
2025-05-23	31.7000	31.7000	31.7000	31.7000	+2.622%	4	10,013	-95.615%
2025-05-22	30.8900	30.8900	30.8900	30.8900	-1.624%	1	10,013	-95.500%
2025-05-21	30.6000	31.4000	29.3000	31.4000	+3.289%	5	10,013	-95.573%
2025-05-20	30.3900	30.4000	30.2500	30.4000	+1.672%	12	10,013	-95.428%
2025-05-19	29.7500	29.9300	29.6000	29.9000	+1.014%	14	10,013	-95.351%
2025-05-16	29.3200	29.7000	29.0900	29.6000	-0.671%	106	10,013	-95.304%
2025-05-15	30.0000	30.2000	29.1000	29.8000	+1.188%	63	10,035	-95.336%
2025-05-14	30.0600	30.5500	29.2200	29.4500	-5.427%	44	10,051	-95.280%
2025-05-13	32.3400	32.3500	30.9000	31.1400	-9.080%	1,388	9,694	-95.536%
2025-05-12	35.4500	35.4500	34.2500	34.2500	-9.511%	19	10,058	-95.942%
2025-05-09	37.7900	37.8500	37.7900	37.8500	+1.583%	400	10,056	-96.328%
2025-05-08	37.4000	37.4000	37.1500	37.2600	-6.382%	257	10,256	-96.269%
2025-05-07	39.8000	39.8000	39.8000	39.8000	+1.401%	1	10,139	-96.508%
2025-05-06	40.0500	40.0500	39.1500	39.2500	+0.641%	549	10,139	-96.459%
2025-05-05	38.9000	39.0000	38.9000	39.0000	-0.814%	2	10,680	-96.436%
2025-05-02	39.3200	39.3200	39.3200	39.3200	-1.305%	4	10,680	-96.465%
2025-05-01	39.7000	39.8400	39.2500	39.8400	-4.894%	781	10,680	-96.511%
2025-04-29	41.8900	41.8900	41.8900	41.8900	-3.256%	1	10,670	-96.682%
2025-04-28	42.2200	43.3000	42.0000	43.3000	+5.998%	13	10,670	-96.790%
2025-04-25	40.5500	40.8500	40.3700	40.8500	-6.092%	40	10,662	-96.597%
2025-04-24	45.4300	45.4700	43.5000	43.5000	-3.269%	12	10,645	-96.805%
2025-04-23	45.0000	45.0000	44.9700	44.9700	-7.374%	6	10,644	-96.909%
2025-04-22	48.5500	48.5500	48.5500	48.5500	-5.250%	30	10,639	-97.137%
2025-04-21	49.5700	51.3000	49.5700	51.2400	+7.987%	42	10,628	-97.287%
2025-04-17	47.1900	47.5800	46.9400	47.4500	+1.606%	205	10,456	-97.071%
2025-04-16	45.2600	46.7000	45.0700	46.7000	+12.938%	3	10,456	-97.024%
2025-04-15	41.2800	41.3500	41.2800	41.3500	-3.388%	4	10,457	-96.638%
2025-04-14	42.7500	42.8000	42.7500	42.8000	+0.399%	12	10,458	-96.752%
2025-04-11	43.9000	43.9000	42.5500	42.6300	+3.849%	26	10,458	-96.739%
2025-04-09	50.5300	50.5300	41.0500	41.0500	-22.911%	312	10,459	-96.614%
2025-04-08	46.3500	53.2500	46.3500	53.2500	+2.207%	388	10,365	-97.390%
2025-04-07	58.2000	58.2000	50.9000	52.1000	-2.049%	44	10,540	-97.332%
2025-04-04	49.7000	53.1900	49.7000	53.1900	+12.571%	508	10,544	-97.387%
2025-04-03	46.1400	47.3500	46.1400	47.2500	+9.705%	42	10,727	-97.058%
2025-04-01	43.0700	43.0700	43.0700	43.0700	-5.548%	2	10,716	-96.773%
2025-03-31	46.9000	46.9000	45.6000	45.6000	+4.828%	31	10,716	-96.952%
2025-03-28	43.8800	43.8800	43.5000	43.5000	+4.417%	14	10,725	-96.805%
2025-03-27	41.6600	41.6600	41.6600	41.6600	+0.265%	1	10,728	-96.663%
2025-03-26	41.0000	41.5600	41.0000	41.5500	+10.300%	201	10,736	-96.655%
2025-03-25	38.3800	38.3800	37.6700	37.6700	+0.722%	12	10,569	-96.310%
2025-03-24	37.9000	37.9000	37.4000	37.4000	-7.196%	18	10,570	-96.283%
2025-03-21	40.0200	40.3000	39.9500	40.3000	+1.460%	12	10,554	-96.551%
2025-03-20	39.4000	39.7200	39.4000	39.7200	+0.050%	54	10,555	-96.501%
2025-03-17	38.5500	39.7000	38.5500	39.7000	+2.610%	2	10,574	-96.499%
2025-03-14	39.8000	39.8000	38.5600	38.6900	-6.749%	38	10,573	-96.407%
2025-03-13	41.3100	41.5900	41.3100	41.4900	-0.527%	4	10,575	-96.650%
2025-03-12	41.7100	41.7100	41.7100	41.7100	-7.823%	1	10,575	-96.667%
2025-03-11	44.7000	47.0000	44.7000	45.2500	-2.056%	26	10,574	-96.928%
2025-03-10	46.5000	46.5000	46.1300	46.2000	+6.280%	37	10,575	-96.991%
2025-03-07	43.1400	45.2400	43.1400	43.4700	-1.137%	2,052	11,573	-96.802%
2025-03-06	43.9700	43.9700	43.9700	43.9700	+7.902%	20	10,608	-96.839%
2025-03-05	42.0000	42.1500	40.7500	40.7500	-2.628%	7	10,608	-96.589%
2025-03-04	43.8300	44.6500	41.8500	41.8500	+0.144%	113	10,607	-96.679%
2025-03-03	40.0500	41.7900	39.6200	41.7900	+7.706%	13	10,715	-96.674%
2025-02-28	40.9000	40.9000	38.0700	38.8000	+2.105%	52	10,706	-96.418%
2025-02-27	33.5500	38.1000	33.4900	38.0000	+9.258%	58	10,713	-96.342%
2025-02-26	34.2500	35.8000	34.2500	34.7800	-6.000%	58	10,666	-96.003%
2025-02-25	35.8000	37.2400	35.7000	37.0000	+4.225%	73	10,661	-96.243%
2025-02-24	34.3700	35.5000	33.6000	35.5000	+5.812%	60	10,663	-96.085%
2025-02-21	31.4000	33.5500	31.0000	33.5500	+6.677%	66	10,654	-95.857%
2025-02-20	31.4500	32.3000	31.3400	31.4500	-0.882%	11	10,645	-95.580%
2025-02-19	32.1200	32.6200	31.3000	31.7300	-2.369%	42	10,643	-95.619%
2025-02-18	31.7400	32.5000	30.9700	32.5000	+0.216%	795	10,637	-95.723%