Dark

NVDA20270115P145
NVDA Jan 15 2027 145.00 Put (NVDA270115P00145000)
option OPRA

EOD

Sep 30, 2026

0.7000-6.667%(-0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7500	0.7500	0.6800	0.7000	-6.667%	50	22,649	0.000%
2026-09-29	0.7400	0.7500	0.6900	0.7500	-2.597%	47	22,648	-6.667%
2026-09-28	0.7200	0.7800	0.7200	0.7700	-12.500%	70	22,648	-9.091%
2026-09-24	0.9900	0.9900	0.8800	0.8800	-1.124%	50	22,654	-20.455%
2026-09-23	0.8800	0.9100	0.8400	0.8900	+7.229%	33	22,630	-21.348%
2026-09-22	0.8500	0.8600	0.8100	0.8300	-3.488%	53	22,606	-15.663%
2026-09-21	0.9200	0.9300	0.8600	0.8600	-16.505%	169	22,611	-18.605%
2026-09-18	1.0400	1.0500	1.0000	1.0300	-5.505%	7,538	22,570	-32.039%
2026-09-17	1.1100	1.1100	1.0500	1.0900	-14.173%	606	15,068	-35.780%
2026-09-16	1.2100	1.3100	1.1800	1.2700	-5.224%	43	14,672	-44.882%
2026-09-15	1.4200	1.4200	1.2600	1.3400	-8.844%	42	14,692	-47.761%
2026-09-14	1.4800	1.4800	1.3500	1.4700	+21.488%	60	14,695	-52.381%
2026-09-11	1.1900	1.2100	1.1900	1.2100	-12.319%	5	14,680	-42.149%
2026-09-10	1.3800	1.3800	1.3000	1.3800	+13.115%	267	14,682	-49.275%
2026-09-09	1.2000	1.2500	1.2000	1.2200	-1.613%	33	14,690	-42.623%
2026-09-08	1.2200	1.2400	1.2100	1.2400	+8.772%	48	14,694	-43.548%
2026-09-04	1.0700	1.1400	1.0600	1.1400	-3.390%	31	14,653	-38.596%
2026-09-03	1.1500	1.1800	1.1100	1.1800	-4.839%	177	14,653	-40.678%
2026-09-02	1.2400	1.2400	1.1800	1.2400	-13.287%	42	14,765	-43.548%
2026-09-01	1.3700	1.4300	1.3300	1.4300	+12.598%	60	14,790	-51.049%
2026-08-31	1.2300	1.2700	1.2300	1.2700	-8.633%	23	14,751	-44.882%
2026-08-28	1.1800	1.4800	1.1800	1.3900	+21.930%	87	14,745	-49.640%
2026-08-27	1.1600	1.2200	1.0800	1.1400	-34.857%	525	14,740	-38.596%
2026-08-26	1.7400	1.8200	1.7400	1.7500	+0.575%	40	14,542	-60.000%
2026-08-25	1.9500	1.9500	1.7300	1.7400	-16.746%	387	14,521	-59.770%
2026-08-24	2.0200	2.2400	2.0200	2.0900	+3.980%	243	14,188	-66.507%
2026-08-21	2.0000	2.0400	1.9800	2.0100	+0.500%	84	14,134	-65.174%
2026-08-20	1.8800	2.0000	1.8200	2.0000	+9.890%	190	14,110	-65.000%
2026-08-19	1.7200	1.8300	1.7200	1.8200	-0.546%	49	14,055	-61.538%
2026-08-18	1.6100	1.8400	1.6100	1.8300	+14.375%	22	14,043	-61.749%
2026-08-17	1.5900	1.6200	1.5500	1.6000	-3.030%	133	14,033	-56.250%
2026-08-14	1.6300	1.7000	1.6300	1.6500	-1.786%	199	14,069	-57.576%
2026-08-13	1.7700	1.8000	1.6800	1.6800	-4.545%	178	14,207	-58.333%
2026-08-12	1.9500	1.9500	1.7600	1.7600	-13.725%	58	14,287	-60.227%
2026-08-11	2.1000	2.1000	2.0000	2.0400	-4.225%	135	14,291	-65.686%
2026-08-10	2.0700	2.3100	2.0700	2.1300	+2.899%	111	14,301	-67.136%
2026-08-07	2.1900	2.1900	2.0700	2.0700	-13.750%	21	14,332	-66.184%
2026-08-06	2.3400	2.4900	2.3200	2.4000	+0.840%	568	14,341	-70.833%
2026-08-05	2.5500	2.5500	2.3500	2.3800	-16.783%	148	14,313	-70.588%
2026-08-04	2.8500	3.0100	2.8500	2.8600	-9.206%	254	14,348	-75.524%
2026-08-03	3.7300	3.7300	3.1500	3.1500	-17.105%	32	14,327	-77.778%
2026-07-31	3.9700	4.4800	3.8000	3.8000	-15.556%	321	14,329	-81.579%
2026-07-30	4.4800	4.8000	4.4500	4.5000	-15.888%	108	14,220	-84.444%
2026-07-29	4.8500	5.3500	4.6500	5.3500	+20.225%	457	14,221	-86.916%
2026-07-28	4.9000	4.9300	4.3100	4.4500	-4.301%	1,124	14,184	-84.270%
2026-07-27	3.9500	4.9300	3.9500	4.6500	+19.537%	300	13,153	-84.946%
2026-07-24	3.8100	3.8900	3.3700	3.8900	+2.368%	420	13,099	-82.005%
2026-07-23	3.5500	3.8000	3.5500	3.8000	+16.923%	50	13,043	-81.579%
2026-07-22	3.6500	3.7400	3.1500	3.2500	-13.333%	56	13,039	-78.462%
2026-07-21	3.8000	3.8200	3.6700	3.7500	-5.063%	23	13,038	-81.333%
2026-07-20	3.9200	4.0400	3.9000	3.9500	-10.023%	52	13,040	-82.278%
2026-07-17	4.5000	4.7700	4.0300	4.3900	+12.564%	333	13,008	-84.055%
2026-07-16	3.7000	4.0100	3.7000	3.9000	+10.169%	217	12,953	-82.051%
2026-07-15	3.4500	3.7700	3.4500	3.5400	+0.283%	35	13,009	-80.226%
2026-07-14	4.0000	4.1000	3.5000	3.5300	-15.952%	2,309	13,008	-80.170%
2026-07-13	3.6000	4.2700	3.6000	4.2000	+13.821%	1,836	14,349	-83.333%
2026-07-10	4.2200	4.2200	3.6500	3.6900	-13.176%	125	13,072	-81.030%
2026-07-09	4.3000	4.7300	4.1500	4.2500	0.000%	628	13,106	-83.529%
2026-07-08	4.9000	4.9000	4.2500	4.2500	-9.382%	222	12,798	-83.529%
2026-07-07	5.2500	5.3500	4.5300	4.6900	+0.860%	138	12,873	-85.075%
2026-07-06	5.0500	5.0500	4.6000	4.6500	-11.260%	103	12,876	-84.946%
2026-07-02	4.7000	5.4500	4.6000	5.2400	+10.316%	988	12,251	-86.641%
2026-07-01	5.0000	5.1500	4.6500	4.7500	+6.742%	79	12,251	-85.263%
2026-06-30	4.6600	4.7000	4.4300	4.4500	-8.811%	65	12,225	-84.270%
2026-06-29	5.0100	5.5000	4.8800	4.8800	-4.314%	181	12,227	-85.656%
2026-06-26	5.5700	5.5700	4.8500	5.1000	-2.672%	108	12,198	-86.275%
2026-06-25	5.6000	5.6200	5.0300	5.2400	+5.221%	93	12,172	-86.641%
2026-06-24	4.4800	5.0000	4.4800	4.9800	+7.328%	35	12,109	-85.944%
2026-06-23	4.8000	4.8000	4.4500	4.6400	+14.568%	1,403	12,119	-84.914%
2026-06-22	3.9500	4.0600	3.7600	4.0500	-2.410%	66	12,159	-82.716%
2026-06-18	4.2000	4.2200	4.0200	4.1500	-10.753%	33	12,130	-83.133%
2026-06-17	4.2800	4.6500	4.1900	4.6500	+12.048%	70	12,130	-84.946%
2026-06-16	4.1500	4.3000	4.1000	4.1500	+1.220%	99	12,130	-83.133%
2026-06-15	4.5200	4.5200	4.0100	4.1000	-20.388%	289	11,866	-82.927%
2026-06-12	5.1100	5.3000	5.1100	5.1500	-3.738%	111	11,866	-86.408%
2026-06-11	5.6500	5.9800	5.3500	5.3500	-12.582%	529	11,866	-86.916%
2026-06-10	5.6700	6.1200	5.6700	6.1200	+12.294%	441	11,807	-88.562%
2026-06-09	4.8800	6.0500	4.8800	5.4500	+5.825%	15	11,566	-87.156%
2026-06-08	5.2000	5.2500	5.0000	5.1500	-8.036%	94	11,564	-86.408%
2026-06-05	4.6000	5.7500	4.5600	5.6000	+38.272%	126	11,575	-87.500%
2026-06-04	4.7000	4.8000	4.0500	4.0500	-13.830%	40	11,588	-82.716%
2026-06-03	4.6300	4.7000	4.5000	4.7000	+13.253%	19	11,603	-85.106%
2026-06-02	3.9000	4.2000	3.7500	4.1500	+4.534%	112	11,608	-83.133%
2026-06-01	4.3500	4.4000	3.9700	3.9700	-11.581%	110	11,635	-82.368%
2026-05-29	4.4000	4.5000	4.4000	4.4900	-1.751%	244	11,668	-84.410%
2026-05-28	4.6900	4.7500	4.5600	4.5700	-5.773%	19	11,424	-84.683%
2026-05-27	5.0000	5.2500	4.8500	4.8500	0.000%	134	11,434	-85.567%
2026-05-26	4.6900	5.0000	4.6000	4.8500	+2.105%	120	11,529	-85.567%
2026-05-22	4.4500	4.7500	4.4100	4.7500	+6.742%	287	11,507	-85.263%
2026-05-21	4.3200	4.5600	4.1400	4.4500	+1.136%	85	11,333	-84.270%
2026-05-20	4.3500	4.4000	4.1800	4.4000	-5.579%	15	11,333	-84.091%
2026-05-19	5.0200	5.0200	4.5800	4.6600	-7.723%	29	11,279	-84.979%
2026-05-18	4.6500	5.0500	4.6500	5.0500	+4.124%	2	11,279	-86.139%
2026-05-15	4.7500	4.8500	4.5700	4.8500	+13.583%	69	11,279	-85.567%
2026-05-14	4.3300	4.6000	4.2100	4.2700	-6.360%	235	11,276	-83.607%
2026-05-13	4.7200	4.7200	4.5100	4.5600	-10.588%	182	11,260	-84.649%
2026-05-12	4.7700	5.2900	4.7600	5.1000	+5.155%	132	11,260	-86.275%
2026-05-11	5.3400	5.3400	4.8200	4.8500	-10.185%	86	11,260	-85.567%
2026-05-08	5.2400	5.4500	5.2000	5.4000	-5.097%	94	11,266	-87.037%
2026-05-07	6.1300	6.1300	5.6400	5.6900	-5.950%	37	11,235	-87.698%
2026-05-06	6.4800	6.4800	5.9900	6.0500	-14.789%	193	11,252	-88.430%
2026-05-05	6.9000	7.1000	6.8500	7.1000	+3.198%	301	11,262	-90.141%
2026-05-04	7.1600	7.5000	6.8800	6.8800	-1.714%	33	11,253	-89.826%
2026-05-01	7.2000	7.2500	6.9900	7.0000	-2.098%	162	11,252	-90.000%
2026-04-30	6.9000	7.2500	6.9000	7.1500	+10.853%	95	11,252	-90.210%
2026-04-29	6.0500	6.4500	6.0500	6.4500	+5.220%	13	11,254	-89.147%
2026-04-28	6.0900	6.3900	5.9700	6.1300	+9.269%	57	11,253	-88.581%
2026-04-27	6.2200	6.2500	5.5700	5.6100	-9.370%	200	11,220	-87.522%
2026-04-24	6.7700	6.7700	6.1900	6.1900	-14.266%	14	11,216	-88.691%
2026-04-23	6.6600	7.2200	6.6600	7.2200	+6.963%	33	11,214	-90.305%
2026-04-22	6.7200	6.7500	6.7200	6.7500	-3.571%	27	11,183	-89.630%
2026-04-21	6.8000	7.0800	6.8000	7.0000	+2.339%	25	11,221	-90.000%
2026-04-20	7.0000	7.0000	6.8400	6.8400	+0.736%	33	11,221	-89.766%
2026-04-17	6.9200	7.0000	6.7000	6.7900	-6.345%	264	11,228	-89.691%
2026-04-16	7.4600	7.4600	7.1700	7.2500	+1.683%	92	11,188	-90.345%
2026-04-15	7.0000	7.2600	6.8700	7.1300	-3.649%	58	11,175	-90.182%
2026-04-14	7.8000	7.8000	7.3500	7.4000	-13.753%	102	11,171	-90.541%
2026-04-13	8.9300	8.9500	8.4600	8.5800	-0.348%	142	11,171	-91.841%
2026-04-10	8.8700	8.8700	8.2300	8.6100	-4.967%	2,394	11,176	-91.870%
2026-04-09	9.6500	9.8900	9.0600	9.0600	-6.308%	3,188	10,856	-92.274%
2026-04-08	9.0700	9.8700	9.0700	9.6700	-14.425%	1,964	10,250	-92.761%
2026-04-07	11.5500	11.6500	11.3000	11.3000	+1.802%	104	10,407	-93.805%
2026-04-06	11.3300	11.3300	11.0000	11.1000	-4.721%	35	10,384	-93.694%
2026-04-02	11.6300	11.6500	11.6300	11.6500	-0.257%	3	10,356	-93.991%
2026-04-01	11.1600	11.9000	11.0000	11.6800	-2.259%	42	10,356	-94.007%
2026-03-31	12.8600	13.1000	11.9000	11.9500	-18.151%	108	10,341	-94.142%
2026-03-30	13.9200	14.8500	13.9000	14.6000	+1.389%	79	10,276	-95.205%
2026-03-27	13.7900	14.5000	13.5600	14.4000	+10.599%	122	10,240	-95.139%
2026-03-26	12.0400	13.1200	11.9000	13.0200	+13.217%	53	10,198	-94.624%
2026-03-25	11.0500	11.5000	10.8600	11.5000	-4.959%	71	10,203	-93.913%
2026-03-24	12.3000	12.3500	11.9600	12.1000	-0.412%	165	10,171	-94.215%
2026-03-23	12.4500	12.4500	12.1500	12.1500	-10.989%	58	10,037	-94.239%
2026-03-20	12.4000	13.6500	12.4000	13.6500	+15.482%	96	10,057	-94.872%
2026-03-19	12.3000	12.7700	11.8200	11.8200	+0.853%	119	9,975	-94.078%
2026-03-18	11.7000	11.7200	11.1800	11.7200	+1.384%	150	9,925	-94.027%
2026-03-17	11.4500	11.5600	11.4000	11.5600	+1.404%	14	9,809	-93.945%
2026-03-16	11.5300	11.6000	11.1500	11.4000	-10.868%	600	9,809	-93.860%
2026-03-13	11.7300	12.8400	11.7300	12.7900	+2.157%	63	9,595	-94.527%
2026-03-12	11.9000	12.5200	11.9000	12.5200	+8.211%	112	9,563	-94.409%
2026-03-11	11.3600	11.7000	11.1800	11.5700	-3.583%	110	9,566	-93.950%
2026-03-10	11.5000	12.0000	11.2600	12.0000	-7.336%	337	9,532	-94.167%
2026-03-09	13.6100	13.6100	12.9500	12.9500	-9.882%	23	9,690	-94.595%
2026-03-06	12.6000	14.3700	12.6000	14.3700	+7.640%	49	9,919	-95.129%
2026-03-05	12.3800	13.7500	12.3800	13.3500	+6.459%	22	9,876	-94.757%
2026-03-04	12.5000	12.7900	12.1400	12.5400	-4.494%	27	9,870	-94.418%
2026-03-03	13.7000	13.9300	13.1200	13.1300	+3.386%	231	9,866	-94.669%
2026-03-02	14.1500	14.1500	12.4500	12.7000	-10.877%	25	9,657	-94.488%
2026-02-27	13.2600	14.2500	12.9600	14.2500	+13.818%	146	9,649	-95.088%
2026-02-26	10.7500	12.6500	10.7500	12.5200	+17.009%	149	9,548	-94.409%
2026-02-25	11.1400	11.1400	10.4500	10.7000	-5.727%	61	9,468	-93.458%
2026-02-24	11.8500	11.8500	11.3500	11.3500	-5.417%	7	9,468	-93.833%
2026-02-23	11.5000	12.0600	11.5000	12.0000	-2.439%	15	9,471	-94.167%
2026-02-20	12.2900	12.3500	11.8200	12.3000	-0.806%	34	9,458	-94.309%
2026-02-19	12.5400	12.9000	12.2700	12.4000	+2.649%	228	9,455	-94.355%
2026-02-18	11.7800	12.1300	11.7500	12.0800	-2.972%	232	9,506	-94.205%
2026-02-17	13.3200	14.2700	12.4500	12.4500	-7.159%	244	9,453	-94.378%
2026-02-13	14.0000	14.0000	12.8300	13.4100	+3.953%	608	9,647	-94.780%
2026-02-12	11.9500	12.9000	11.9500	12.9000	+9.045%	223	9,647	-94.574%
2026-02-11	11.8500	11.9200	11.7500	11.8300	-3.271%	21	9,858	-94.083%
2026-02-10	12.3500	12.4000	12.0400	12.2300	-0.163%	23	9,858	-94.276%
2026-02-09	12.1500	12.4000	11.7000	12.2500	-6.844%	1,353	9,856	-94.286%
2026-02-06	14.9000	14.9000	12.9500	13.1500	-18.069%	361	10,458	-94.677%
2026-02-05	15.3100	16.2500	14.8000	16.0500	+6.574%	430	10,391	-95.639%
2026-02-04	14.2000	15.8000	14.2000	15.0600	+7.957%	1,129	10,247	-95.352%
2026-02-03	13.0000	14.8500	12.9700	13.9500	+10.016%	446	10,053	-94.982%
2026-02-02	12.4000	12.6800	11.8800	12.6800	+5.667%	735	10,036	-94.479%
2026-01-30	11.8000	12.3000	11.6900	12.0000	0.000%	143	10,044	-94.167%
2026-01-29	11.5000	12.5500	11.5000	12.0000	+2.564%	4	9,932	-94.167%
2026-01-28	11.5500	11.8400	11.5500	11.7000	-0.847%	122	9,932	-94.017%
2026-01-27	12.1900	12.1900	11.6700	11.8000	-4.608%	120	9,828	-94.068%
2026-01-26	12.1200	12.4100	12.0000	12.3700	+0.162%	59	9,825	-94.341%
2026-01-23	12.1700	12.4000	12.1000	12.3500	-3.137%	49	9,822	-94.332%
2026-01-22	12.4200	12.7700	12.4200	12.7500	+1.351%	16	9,832	-94.510%
2026-01-21	13.8000	13.9300	12.5800	12.5800	-12.639%	6	9,824	-94.436%
2026-01-20	13.8200	14.4000	13.5000	14.4000	+17.647%	681	9,826	-95.139%
2026-01-16	11.7500	12.4500	11.7000	12.2400	-0.326%	87	9,630	-94.281%
2026-01-15	12.0500	12.2800	11.7500	12.2800	-6.758%	77	9,630	-94.300%
2026-01-14	12.9500	13.4800	12.9500	13.1700	+6.640%	42	9,627	-94.685%
2026-01-13	12.4500	12.6500	12.0000	12.3500	+1.230%	144	9,617	-94.332%
2026-01-12	12.8000	12.8000	12.0600	12.2000	-3.557%	311	9,482	-94.262%
2026-01-09	12.6900	12.7500	12.5200	12.6500	-3.509%	2,078	9,386	-94.466%
2026-01-08	12.7500	13.2900	12.7500	13.1100	+7.901%	62	7,488	-94.661%
2026-01-07	12.1700	12.1700	12.0600	12.1500	-3.341%	71	7,479	-94.239%
2026-01-06	12.1300	12.6300	12.1300	12.5700	-5.418%	44	7,440	-94.431%
2026-01-05	12.5500	13.3500	12.3800	13.2900	+5.309%	162	7,433	-94.733%
2026-01-02	12.4500	12.8800	12.4500	12.6200	-4.030%	30	7,415	-94.453%
2025-12-31	12.5800	13.1500	12.5800	13.1500	+2.976%	81	7,352	-94.677%
2025-12-30	12.9000	12.9000	12.5500	12.7700	+0.157%	103	7,352	-94.518%
2025-12-29	13.2500	13.2500	12.7500	12.7500	+4.337%	40	7,346	-94.510%
2025-12-26	12.0000	12.2200	12.0000	12.2200	-3.552%	34	7,370	-94.272%
2025-12-24	12.7000	12.7100	12.6700	12.6700	+0.796%	6	7,395	-94.475%
2025-12-23	12.9000	12.9000	12.4600	12.5700	-5.772%	14	7,395	-94.431%
2025-12-22	13.3400	13.3400	13.3400	13.3400	-4.029%	80	7,399	-94.753%
2025-12-19	14.2300	14.2300	13.9000	13.9000	-9.031%	4	7,326	-94.964%
2025-12-18	15.3100	15.3100	15.0300	15.2800	-5.387%	9	7,325	-95.419%
2025-12-17	15.5900	16.6000	15.5500	16.1500	+9.417%	157	7,320	-95.666%
2025-12-16	15.1500	15.4400	14.7600	14.7600	-2.895%	55	7,221	-95.257%
2025-12-15	15.1500	15.5500	14.6800	15.2000	-1.299%	1,295	7,270	-95.395%
2025-12-12	14.9000	15.9800	14.9000	15.4000	+4.195%	138	6,450	-95.455%
2025-12-11	15.4500	15.5500	14.7800	14.7800	+1.931%	355	6,350	-95.264%
2025-12-10	14.6000	14.6000	14.5000	14.5000	+2.619%	72	5,998	-95.172%
2025-12-09	14.1300	14.1300	14.1300	14.1300	-1.602%	1	5,997	-95.046%
2025-12-08	14.1500	14.3600	13.8000	14.3600	-2.973%	28	5,996	-95.125%
2025-12-05	14.7900	14.8100	14.6700	14.8000	+1.024%	150	5,970	-95.270%
2025-12-04	14.7500	14.7500	14.4500	14.6500	-1.014%	103	5,984	-95.222%
2025-12-03	15.0500	15.0500	14.8000	14.8000	+1.093%	28	5,904	-95.270%
2025-12-02	13.9200	14.6400	13.9100	14.6400	-2.724%	4	5,906	-95.219%
2025-12-01	15.6500	15.6500	14.9800	15.0500	-3.957%	73	5,906	-95.349%
2025-11-28	15.3100	15.6700	15.3100	15.6700	+4.467%	29	5,872	-95.533%
2025-11-26	14.8900	15.2000	14.8900	15.0000	-9.639%	76	5,815	-95.333%
2025-11-25	16.8100	18.2500	16.6000	16.6000	+12.466%	72	5,815	-95.783%
2025-11-24	16.4000	16.5500	14.7600	14.7600	-11.617%	12	5,803	-95.257%
2025-11-21	16.7600	17.0300	14.8500	16.7000	+6.709%	205	5,810	-95.808%
2025-11-20	12.4000	15.9200	12.3700	15.6500	+10.211%	171	5,909	-95.527%
2025-11-19	14.9400	14.9400	13.9500	14.2000	-7.492%	590	5,916	-95.070%
2025-11-18	14.9200	15.7500	14.6500	15.3500	+4.778%	288	6,281	-95.440%
2025-11-17	14.5400	14.6600	14.2000	14.6500	+5.472%	224	6,295	-95.222%
2025-11-14	15.1000	15.1000	13.6800	13.8900	-5.188%	56	6,366	-94.960%
2025-11-13	14.1000	14.7400	14.1000	14.6500	+6.934%	47	6,389	-95.222%
2025-11-12	13.2000	13.7000	13.2000	13.7000	+2.930%	4	6,384	-94.891%
2025-11-11	13.0000	13.7600	13.0000	13.3100	+7.339%	47	6,387	-94.741%
2025-11-10	13.0000	13.0000	12.4000	12.4000	-16.216%	36	6,385	-94.355%
2025-11-07	15.3500	16.4000	14.6500	14.8000	+6.859%	142	6,412	-95.270%
2025-11-06	13.0700	14.1200	13.0700	13.8500	+12.146%	189	6,440	-94.946%
2025-11-05	12.0000	12.3500	11.8000	12.3500	+1.646%	89	6,490	-94.332%
2025-11-04	11.6000	12.4200	11.6000	12.1500	+8.969%	217	6,550	-94.239%
2025-11-03	10.8100	11.1500	10.4700	11.1500	-2.364%	216	6,577	-93.722%
2025-10-31	11.0000	11.6200	11.0000	11.4200	-3.138%	85	6,577	-93.870%
2025-10-30	11.4900	11.7900	11.1500	11.7900	+9.777%	10	6,589	-94.063%
2025-10-29	10.3000	10.9000	10.1000	10.7400	-7.811%	1,191	6,591	-93.482%
2025-10-28	12.2200	12.2500	11.6500	11.6500	-7.905%	60	7,112	-93.991%
2025-10-27	12.4500	12.6500	12.2000	12.6500	-1.556%	8	7,152	-94.466%
2025-10-24	13.3600	13.3600	12.8500	12.8500	-9.825%	121	7,152	-94.553%
2025-10-23	14.2500	14.2500	14.2500	14.2500	-4.362%	1	7,066	-95.088%
2025-10-22	14.3000	14.9000	14.3000	14.9000	+4.708%	494	7,066	-95.302%
2025-10-21	14.6300	14.7700	14.1500	14.2300	+1.861%	51	6,953	-95.081%
2025-10-20	14.0500	14.0500	13.9700	13.9700	-4.642%	4	6,956	-94.989%
2025-10-17	14.9000	15.2700	14.6500	14.6500	-6.390%	6	6,953	-95.222%
2025-10-15	15.1700	15.6500	15.1700	15.6500	-1.510%	2	6,952	-95.527%
2025-10-14	15.9000	15.9000	14.9200	15.8900	+13.744%	207	6,952	-95.595%
2025-10-13	14.0000	14.2100	13.9000	13.9700	-7.176%	12	6,904	-94.989%
2025-10-10	12.9700	15.0500	12.7000	15.0500	+15.326%	359	6,897	-95.349%
2025-10-09	12.8700	13.1000	12.6300	13.0500	-2.612%	88	6,971	-94.636%
2025-10-08	13.5000	13.5000	12.9500	13.4000	-2.899%	126	6,969	-94.776%
2025-10-07	13.7700	13.8000	13.3500	13.8000	-2.128%	27	6,961	-94.928%
2025-10-06	14.0500	14.1000	13.6000	14.1000	+4.833%	71	6,961	-95.035%
2025-10-03	13.0500	13.6500	12.8800	13.4500	+1.894%	2,251	6,930	-94.796%
2025-10-02	13.2500	13.2500	12.9500	13.2000	-2.870%	53	4,864	-94.697%
2025-10-01	13.6500	13.6900	13.4600	13.5900	-0.074%	387	4,869	-94.849%
2025-09-30	14.0000	14.0000	13.3000	13.6000	-0.512%	1,014	5,045	-94.853%
2025-09-29	13.6500	13.6700	13.6500	13.6700	-10.066%	6	4,208	-94.879%
2025-09-26	14.7000	15.2000	14.7000	15.2000	-0.654%	4	4,210	-95.395%
2025-09-25	15.8000	15.8000	14.4500	15.3000	+1.661%	12	4,214	-95.425%
2025-09-24	15.0500	15.0500	15.0500	15.0500	+1.347%	3	4,206	-95.349%
2025-09-23	14.5500	15.0000	14.5500	14.8500	+9.594%	49	4,206	-95.286%
2025-09-22	14.6000	14.6000	13.4200	13.5500	-7.509%	273	4,214	-94.834%
2025-09-19	14.1500	14.6500	14.1500	14.6500	+0.687%	58	4,096	-95.222%
2025-09-18	14.5500	14.6000	14.5500	14.5500	-6.910%	121	4,046	-95.189%
2025-09-17	15.9000	16.1600	15.6300	15.6300	+5.466%	109	3,966	-95.521%
2025-09-16	14.4500	14.8500	14.4500	14.8200	+4.000%	76	3,962	-95.277%
2025-09-12	13.9500	14.2500	13.9500	14.2500	+2.077%	2	3,886	-95.088%
2025-09-11	14.0500	14.2500	13.8700	13.9600	-4.055%	53	3,887	-94.986%
2025-09-10	14.2000	14.5500	13.8000	14.5500	-10.351%	51	3,936	-95.189%
2025-09-09	16.2000	16.2500	16.2000	16.2300	+2.075%	473	3,938	-95.687%
2025-09-08	15.9700	15.9700	15.9000	15.9000	-5.357%	14	3,908	-95.597%
2025-09-05	17.4000	17.5000	16.7500	16.8000	+6.667%	72	3,904	-95.833%
2025-09-04	15.7500	15.7500	15.7500	15.7500	-3.963%	44	3,906	-95.556%
2025-09-03	16.3200	16.4000	16.3200	16.4000	+0.122%	194	3,906	-95.732%
2025-09-02	16.7000	17.4000	16.3800	16.3800	+3.344%	134	3,815	-95.726%
2025-08-29	15.6500	15.8500	15.6500	15.8500	+10.069%	12	3,744	-95.584%
2025-08-28	14.6000	14.6600	14.2500	14.4000	-1.706%	74	3,744	-95.139%
2025-08-27	14.9200	14.9200	14.4600	14.6500	-0.408%	5	3,747	-95.222%
2025-08-26	14.9500	15.0000	14.7100	14.7100	-0.742%	200	3,746	-95.241%
2025-08-25	15.7200	15.7200	14.5500	14.8200	-4.387%	170	3,809	-95.277%
2025-08-22	15.6500	15.7500	15.5000	15.5000	-5.199%	33	3,684	-95.484%
2025-08-21	15.9500	16.3500	15.9500	16.3500	-0.426%	11	3,692	-95.719%
2025-08-20	17.4200	17.6500	16.4200	16.4200	+4.254%	6	3,681	-95.737%
2025-08-19	15.4900	15.7500	15.4900	15.7500	+10.449%	2	3,681	-95.556%
2025-08-18	14.2500	14.6000	14.2500	14.2600	-4.424%	5	3,682	-95.091%
2025-08-15	14.7500	15.0500	14.7500	14.9200	+2.897%	358	3,682	-95.308%
2025-08-14	14.4000	14.5000	14.4000	14.5000	-1.024%	2	3,648	-95.172%
2025-08-13	14.5000	14.8500	14.4600	14.6500	+3.024%	83	3,648	-95.222%
2025-08-12	14.5200	14.5200	14.2200	14.2200	-2.935%	15	3,568	-95.077%
2025-08-08	14.6000	14.6500	14.5900	14.6500	-2.658%	10	3,572	-95.222%
2025-08-07	14.2400	15.0500	14.0600	15.0500	+1.007%	91	3,565	-95.349%
2025-08-06	15.3500	15.5000	14.9000	14.9000	-2.295%	23	3,483	-95.302%
2025-08-05	15.4000	15.7500	15.1500	15.2500	+2.007%	16	3,472	-95.410%
2025-08-04	15.4500	15.4500	14.9500	14.9500	-9.558%	5	3,471	-95.318%
2025-08-01	16.7500	16.7500	15.8000	16.5300	+10.569%	57	3,473	-95.765%
2025-07-31	14.1000	15.0500	14.1000	14.9500	0.000%	153	3,469	-95.318%
2025-07-30	14.7500	15.0000	14.6000	14.9500	-2.606%	142	3,454	-95.318%
2025-07-29	14.3500	15.3500	14.3500	15.3500	+3.716%	40	3,428	-95.440%
2025-07-28	15.4100	15.4100	14.8000	14.8000	-4.884%	28	3,449	-95.270%
2025-07-25	15.8400	15.8400	15.3700	15.5600	-1.768%	55	3,454	-95.501%
2025-07-24	16.3500	16.3500	15.8400	15.8400	-5.714%	56	3,484	-95.581%
2025-07-23	17.0400	17.3800	16.8000	16.8000	-5.085%	162	3,494	-95.833%
2025-07-22	17.1000	18.0400	17.1000	17.7000	+4.425%	31	3,489	-96.045%
2025-07-21	16.8000	17.0400	16.6000	16.9500	-0.294%	21	3,479	-95.870%
2025-07-18	16.9500	17.0500	16.9100	17.0000	+1.371%	6	3,471	-95.882%
2025-07-17	17.3400	17.3400	16.6500	16.7700	-4.335%	156	3,470	-95.826%
2025-07-16	17.3500	17.6400	17.3500	17.5300	+1.037%	50	3,391	-96.007%
2025-07-15	17.5200	17.6800	17.1500	17.3500	-9.870%	67	3,372	-95.965%
2025-07-14	19.2600	19.6700	19.2500	19.2500	+2.557%	78	3,364	-96.364%
2025-07-11	18.1500	18.7700	18.1500	18.7700	-2.746%	11	3,403	-96.271%
2025-07-10	19.3500	19.5800	19.2500	19.3000	-1.380%	54	3,404	-96.373%
2025-07-09	19.7000	19.7000	19.4000	19.5700	-4.769%	22	3,402	-96.423%
2025-07-08	21.0500	21.0500	20.5000	20.5500	-3.066%	98	3,391	-96.594%
2025-07-07	20.9000	21.3000	20.9000	21.2000	+2.267%	64	3,358	-96.698%
2025-07-03	21.5000	21.5000	20.7300	20.7300	-4.028%	2	3,334	-96.623%
2025-07-02	22.6500	22.6500	21.5700	21.6000	-5.263%	74	3,334	-96.759%
2025-07-01	22.3500	23.8500	22.3500	22.8000	+4.110%	30	3,299	-96.930%
2025-06-30	22.5000	22.5000	21.9000	21.9000	-3.524%	8	3,279	-96.804%
2025-06-27	22.5000	22.7700	22.1000	22.7000	-0.787%	34	3,278	-96.916%
2025-06-26	23.0400	23.0400	22.4000	22.8800	-1.591%	107	3,275	-96.941%
2025-06-25	24.0000	24.0000	23.2500	23.2500	-5.985%	1,889	3,241	-96.989%
2025-06-24	25.4000	25.4000	24.7300	24.7300	-6.960%	97	3,734	-97.169%
2025-06-23	27.5900	27.5900	26.4500	26.5800	-2.602%	55	3,687	-97.366%
2025-06-20	27.1000	27.6500	26.9500	27.2900	-0.219%	122	3,701	-97.435%
2025-06-18	27.8900	27.8900	27.1300	27.3500	-0.364%	11	3,706	-97.441%
2025-06-17	27.2800	27.4500	27.2800	27.4500	+0.956%	7	3,706	-97.450%
2025-06-16	28.3000	28.3000	26.9500	27.1900	-6.564%	50	3,705	-97.426%
2025-06-13	28.4400	29.1000	28.3000	29.1000	+4.488%	210	3,662	-97.595%
2025-06-12	27.7300	28.0000	27.6900	27.8500	-2.281%	17	3,762	-97.487%
2025-06-11	28.0400	28.5000	27.7000	28.5000	+1.136%	160	3,765	-97.544%
2025-06-10	28.6500	28.6500	28.0700	28.1800	-1.365%	16	3,611	-97.516%
2025-06-09	28.5000	28.8200	28.1500	28.5700	-1.313%	141	3,603	-97.550%
2025-06-06	28.9000	29.1000	28.9000	28.9500	-1.931%	186	3,572	-97.582%
2025-06-05	28.8700	29.6500	28.6600	29.5200	-0.405%	6	3,537	-97.629%
2025-06-04	29.3500	29.6400	29.3500	29.6400	+1.333%	2	3,535	-97.638%
2025-06-03	29.5800	29.7500	29.2500	29.2500	-5.248%	14	3,535	-97.607%
2025-06-02	30.8700	30.8700	30.8700	30.8700	-4.516%	2	3,535	-97.732%
2025-05-30	33.1000	33.1500	32.3300	32.3300	+5.654%	44	3,535	-97.835%
2025-05-29	29.5000	30.6000	29.4500	30.6000	-5.263%	101	3,535	-97.712%
2025-05-28	31.8800	32.3000	31.5200	32.3000	-0.615%	40	3,592	-97.833%
2025-05-27	32.3800	32.5000	32.3800	32.5000	-5.468%	4	3,568	-97.846%
2025-05-22	34.3800	34.3800	34.3800	34.3800	-0.979%	6	3,567	-97.964%
2025-05-21	34.7200	34.7200	34.7200	34.7200	+4.264%	6	3,573	-97.984%
2025-05-20	33.3000	33.3000	33.3000	33.3000	+0.909%	1	3,576	-97.898%
2025-05-19	33.0000	33.0000	33.0000	33.0000	+1.382%	39	3,575	-97.879%
2025-05-16	32.1900	32.5500	32.1900	32.5500	+0.618%	84	3,538	-97.849%
2025-05-15	32.6500	32.6500	32.0500	32.3500	-0.553%	96	3,540	-97.836%
2025-05-14	33.3500	33.6000	32.3300	32.5300	-5.573%	206	3,546	-97.848%
2025-05-13	35.3000	35.3000	34.4500	34.4500	-8.084%	56	3,620	-97.968%
2025-05-12	37.4800	37.4800	37.4800	37.4800	-9.795%	1	3,577	-98.132%
2025-05-09	40.9400	41.8500	40.9400	41.5500	+1.988%	182	3,578	-98.315%
2025-05-08	41.2000	41.2000	40.7400	40.7400	-5.035%	4	3,490	-98.282%
2025-05-06	42.9000	42.9000	42.9000	42.9000	-0.348%	2	3,494	-98.368%
2025-05-02	43.0500	43.0500	43.0500	43.0500	-0.531%	2	3,496	-98.374%
2025-05-01	43.5500	43.5500	43.2800	43.2800	-7.895%	2	3,497	-98.383%
2025-04-28	45.0100	46.9900	45.0100	46.9900	+5.691%	7	3,498	-98.510%
2025-04-25	43.9700	44.7500	43.9700	44.4600	-6.557%	12	3,503	-98.426%
2025-04-24	47.7500	47.7500	47.5800	47.5800	-2.799%	2	3,505	-98.529%
2025-04-23	49.2000	49.2000	48.6800	48.9500	-11.674%	12	3,506	-98.570%
2025-04-21	55.4200	55.4200	55.4200	55.4200	+8.433%	25	3,506	-98.737%
2025-04-17	50.7500	51.1100	50.7500	51.1100	+14.212%	3	3,481	-98.630%
2025-04-15	44.8000	44.8000	44.7500	44.7500	-2.399%	6	3,481	-98.436%
2025-04-14	44.7000	45.8500	44.6500	45.8500	-1.715%	142	3,487	-98.473%
2025-04-11	46.6500	46.6500	46.6500	46.6500	-14.294%	50	3,625	-98.499%
2025-04-09	54.4300	54.4300	54.4300	54.4300	+0.890%	40	3,650	-98.714%
2025-04-08	50.1000	53.9500	50.1000	53.9500	-1.641%	92	3,690	-98.703%
2025-04-07	62.4000	63.2000	54.8500	54.8500	-3.603%	23	3,780	-98.724%
2025-04-04	55.4000	58.1000	55.1000	56.9000	+19.890%	50	3,782	-98.770%
2025-04-02	47.4600	47.4600	47.4600	47.4600	-3.830%	3	3,787	-98.525%
2025-03-31	50.2100	50.2100	49.3500	49.3500	+3.960%	3	3,787	-98.582%
2025-03-28	46.9200	47.4700	46.9200	47.4700	+15.499%	10	3,784	-98.525%
2025-03-25	41.1000	41.1000	41.1000	41.1000	+1.481%	5	3,789	-98.297%
2025-03-24	40.5000	40.5000	40.5000	40.5000	-5.770%	1	3,794	-98.272%
2025-03-19	42.9800	42.9800	42.9800	42.9800	-4.255%	2	3,794	-98.371%
2025-03-18	43.9800	44.8900	43.9800	44.8900	+4.250%	6	3,794	-98.441%
2025-03-17	43.0000	43.5300	43.0000	43.0600	-4.671%	20	3,796	-98.374%