Dark

NVDA20270115P150
NVDA Jan 15 2027 150.00 Put (NVDA270115P00150000)
option OPRA

EOD

Aug 14, 2026

1.96-2.000%(-0.04)533

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.9300	2.0500	1.9200	1.9600	-2.000%	533	41,272	0.000%
2026-08-13	2.0800	2.1400	2.0000	2.0000	-6.977%	575	40,995	-2.000%
2026-08-12	2.2000	2.2500	2.0900	2.1500	-12.245%	375	41,033	-8.837%
2026-08-11	2.4300	2.5300	2.3700	2.4500	-7.197%	414	40,950	-20.000%
2026-08-10	2.5000	2.7400	2.4100	2.6400	+7.755%	562	40,865	-25.758%
2026-08-07	2.8300	2.8300	2.4500	2.4500	-14.634%	1,733	40,692	-20.000%
2026-08-06	2.8100	2.9600	2.6800	2.8700	-0.692%	493	41,481	-31.707%
2026-08-05	3.1100	3.1100	2.8100	2.8900	-16.232%	1,550	41,589	-32.180%
2026-08-04	3.5000	3.6500	3.3500	3.4500	-11.538%	311	41,794	-43.188%
2026-08-03	4.7700	4.7700	3.7800	3.9000	-15.217%	463	41,871	-49.744%
2026-07-31	4.9000	5.3000	4.4000	4.6000	-13.534%	935	41,926	-57.391%
2026-07-30	6.0500	6.0500	5.2500	5.3200	-17.519%	691	42,153	-63.158%
2026-07-29	5.5500	6.4500	5.4100	6.4500	+21.698%	1,206	42,075	-69.612%
2026-07-28	5.7500	6.0200	5.1900	5.3000	-4.159%	1,139	41,823	-63.019%
2026-07-27	4.3700	5.8900	4.3700	5.5300	+20.479%	718	42,008	-64.557%
2026-07-24	4.5300	4.7200	3.9000	4.5900	-0.649%	119	42,106	-57.298%
2026-07-23	4.3000	4.6700	4.2000	4.6200	+15.789%	116	42,097	-57.576%
2026-07-22	4.4200	4.4700	3.7500	3.9900	-8.276%	987	42,139	-50.877%
2026-07-21	4.5000	4.7000	4.3500	4.3500	-12.121%	285	42,146	-54.943%
2026-07-20	4.9000	4.9500	4.6500	4.9500	-5.534%	65	42,249	-60.404%
2026-07-17	5.1500	5.7000	4.9000	5.2400	+12.206%	331	42,248	-62.595%
2026-07-16	4.6000	4.8500	4.4600	4.6700	+11.190%	568	42,144	-58.030%
2026-07-15	4.0900	4.6500	4.0900	4.2000	0.000%	717	41,877	-53.333%
2026-07-14	4.9300	4.9500	4.1800	4.2000	-16.000%	586	42,466	-53.333%
2026-07-13	4.3500	5.1000	4.3500	5.0000	+13.636%	63	42,661	-60.800%
2026-07-10	5.0500	5.0700	4.3000	4.4000	-12.000%	1,293	42,644	-55.455%
2026-07-09	5.3000	5.6000	4.9500	5.0000	-1.961%	440	42,434	-60.800%
2026-07-08	6.1000	6.1000	5.0000	5.1000	-12.069%	185	42,140	-61.569%
2026-07-07	6.1000	6.4000	5.4000	5.8000	+2.655%	371	42,131	-66.207%
2026-07-06	6.0400	6.0400	5.5000	5.6500	-8.130%	264	42,117	-65.310%
2026-07-02	5.7500	6.4000	5.2000	6.1500	+10.811%	191	42,100	-68.130%
2026-07-01	6.1000	6.1000	5.4500	5.5500	+6.731%	268	42,100	-64.685%
2026-06-30	5.6500	5.6500	5.2000	5.2000	-11.715%	81	42,136	-62.308%
2026-06-29	6.3500	6.6300	5.7200	5.8900	-5.000%	534	42,155	-66.723%
2026-06-26	6.7000	6.7100	5.7600	6.2000	+0.977%	2,640	42,298	-68.387%
2026-06-25	5.8800	6.6800	5.8800	6.1400	+4.957%	217	41,700	-68.078%
2026-06-24	5.3800	5.9500	5.2800	5.8500	+5.405%	4,836	41,721	-66.496%
2026-06-23	5.6500	5.8000	5.2700	5.5500	+16.842%	1,320	41,719	-64.685%
2026-06-22	4.7000	5.0000	4.5500	4.7500	-3.061%	152	41,776	-58.737%
2026-06-18	5.1500	5.1500	4.8000	4.9000	-11.712%	308	41,668	-60.000%
2026-06-17	5.0500	5.5500	4.9500	5.5500	+8.824%	72	41,668	-64.685%
2026-06-16	5.1000	5.1000	4.8300	5.1000	+5.155%	126	41,668	-61.569%
2026-06-15	5.5000	5.5000	4.7100	4.8500	-21.774%	1,049	41,756	-59.588%
2026-06-12	6.2200	6.4200	6.0000	6.2000	-2.516%	162	41,756	-68.387%
2026-06-11	6.8500	7.0900	6.3600	6.3600	-10.423%	127	41,756	-69.182%
2026-06-10	6.3000	7.2200	6.2300	7.1000	+11.460%	426	41,765	-72.394%
2026-06-09	5.7500	7.3000	5.7300	6.3700	+3.577%	439	41,737	-69.231%
2026-06-08	5.8400	6.1900	5.7500	6.1500	-5.530%	1,164	41,709	-68.130%
2026-06-05	5.3000	6.7000	5.3000	6.5100	+35.908%	2,130	41,935	-69.892%
2026-06-04	5.4000	5.6500	4.7700	4.7900	-11.296%	218	40,834	-59.081%
2026-06-03	4.9000	5.4500	4.8500	5.4000	+11.340%	365	40,840	-63.704%
2026-06-02	4.4000	4.9000	4.2500	4.8500	+2.105%	239	40,600	-59.588%
2026-06-01	5.5000	5.6000	4.6000	4.7500	-17.535%	1,086	40,583	-58.737%
2026-05-29	5.3000	5.8000	5.0500	5.7600	+7.664%	568	40,508	-65.972%
2026-05-28	5.4000	5.5200	5.2000	5.3500	-3.604%	232	40,381	-63.364%
2026-05-27	5.4800	6.1500	5.4800	5.5500	-0.716%	635	40,429	-64.685%
2026-05-26	5.4500	5.8000	5.0800	5.5900	+0.721%	814	40,440	-64.937%
2026-05-22	5.1700	5.5600	5.1200	5.5500	+7.767%	335	40,506	-64.685%
2026-05-21	4.9500	5.4100	4.7900	5.1500	+2.183%	1,066	40,383	-61.942%
2026-05-20	5.3000	5.5000	4.8000	5.0400	-9.025%	834	40,383	-61.111%
2026-05-19	5.7000	5.8000	5.3000	5.5400	-1.947%	780	40,101	-64.621%
2026-05-18	5.2000	5.9500	5.2000	5.6500	+0.893%	200	40,101	-65.310%
2026-05-15	5.2500	5.6500	5.1500	5.6000	+15.464%	292	40,101	-65.000%
2026-05-14	5.1200	5.1500	4.8000	4.8500	-8.491%	867	39,933	-59.588%
2026-05-13	5.4500	5.6000	5.0500	5.3000	-6.526%	1,439	40,565	-63.019%
2026-05-12	5.7500	6.1600	5.4500	5.6700	-1.391%	1,606	40,565	-65.432%
2026-05-11	6.1800	6.1800	5.5500	5.7500	-6.046%	586	40,565	-65.913%
2026-05-08	6.4000	6.5500	6.0500	6.1200	-5.846%	1,325	39,934	-67.974%
2026-05-07	7.0500	7.0600	6.5000	6.5000	-6.877%	452	39,981	-69.846%
2026-05-06	7.6000	7.6000	6.8700	6.9800	-14.039%	777	40,067	-71.920%
2026-05-05	7.6900	8.2500	7.6900	8.1200	+3.836%	667	40,097	-75.862%
2026-05-04	8.0000	8.6500	7.8200	7.8200	-4.750%	614	40,200	-74.936%
2026-05-01	8.3300	8.7000	7.9900	8.2100	-1.084%	430	39,759	-76.127%
2026-04-30	7.1500	8.5000	7.1500	8.3000	+16.573%	773	39,759	-76.386%
2026-04-29	6.8900	7.3000	6.7500	7.1200	+7.391%	278	39,908	-72.472%
2026-04-28	7.1200	7.3000	6.6300	6.6300	+4.245%	309	39,796	-70.437%
2026-04-27	7.0000	7.2200	6.3200	6.3600	-11.049%	1,988	39,703	-69.182%
2026-04-24	7.7500	7.9000	7.0500	7.1500	-12.270%	1,452	38,676	-72.587%
2026-04-23	7.8300	8.4500	7.6000	8.1500	+5.161%	175	38,103	-75.951%
2026-04-22	7.8200	8.0000	7.6500	7.7500	-3.727%	824	38,065	-74.710%
2026-04-21	7.8100	8.0900	7.8100	8.0500	+3.205%	317	37,417	-75.652%
2026-04-20	8.0000	8.0800	7.8000	7.8000	+0.128%	145	37,417	-74.872%
2026-04-17	8.1000	8.1000	7.7000	7.7900	-6.145%	356	37,468	-74.840%
2026-04-16	8.3700	8.5900	8.1700	8.3000	+1.220%	57	37,475	-76.386%
2026-04-15	8.0500	8.3800	7.8600	8.2000	-2.265%	404	37,480	-76.098%
2026-04-14	9.0000	9.0900	8.3900	8.3900	-13.057%	988	37,443	-76.639%
2026-04-13	10.2500	10.2900	9.6500	9.6500	-1.127%	395	37,471	-79.689%
2026-04-10	10.1500	10.1500	9.5000	9.7600	-6.603%	756	37,440	-79.918%
2026-04-09	11.1000	11.3100	10.4500	10.4500	-5.856%	257	37,443	-81.244%
2026-04-08	10.5200	11.2000	10.5000	11.1000	-10.484%	1,128	37,344	-82.342%
2026-04-07	12.7400	13.5200	12.4000	12.4000	-2.208%	378	37,818	-84.194%
2026-04-06	12.7600	12.8000	12.5500	12.6800	-2.462%	200	37,633	-84.543%
2026-04-02	14.3500	14.5000	13.0000	13.0000	-1.590%	277	37,425	-84.923%
2026-04-01	13.2500	13.5000	12.5600	13.2100	-3.223%	135	37,425	-85.163%
2026-03-31	15.7500	15.7500	13.4900	13.6500	-18.750%	491	37,430	-85.641%
2026-03-30	15.9000	16.8000	15.7900	16.8000	+3.067%	6,673	37,320	-88.333%
2026-03-27	15.6000	16.5000	15.5000	16.3000	+7.591%	1,726	35,380	-87.975%
2026-03-26	13.5500	15.1500	13.5000	15.1500	+17.169%	1,951	36,204	-87.063%
2026-03-25	13.0700	13.2000	12.2300	12.9300	-6.440%	4,173	36,748	-84.841%
2026-03-24	13.9600	14.0500	13.6000	13.8200	+0.876%	940	32,736	-85.818%
2026-03-23	13.7000	14.2500	13.2500	13.7000	-9.511%	2,006	32,513	-85.693%
2026-03-20	13.7000	15.5500	13.7000	15.1400	+9.710%	2,407	30,790	-87.054%
2026-03-19	14.3600	14.6000	13.2500	13.8000	+3.448%	194	29,463	-85.797%
2026-03-18	13.0000	13.3400	12.6500	13.3400	+2.222%	506	29,374	-85.307%
2026-03-17	12.8500	13.1600	12.7500	13.0500	-1.509%	215	29,034	-84.981%
2026-03-16	13.5500	13.5500	12.4500	13.2500	-8.621%	198	28,913	-85.208%
2026-03-13	13.6500	14.5500	13.5300	14.5000	+3.943%	75	28,927	-86.483%
2026-03-12	13.5000	14.1000	13.4300	13.9500	+6.733%	108	28,951	-85.950%
2026-03-11	12.7900	13.2000	12.6500	13.0700	-4.249%	194	28,922	-85.004%
2026-03-10	13.5200	13.6500	12.7800	13.6500	-1.015%	757	28,821	-85.641%
2026-03-09	16.3700	16.3700	13.6800	13.7900	-13.813%	1,745	28,659	-85.787%
2026-03-06	15.2500	16.4500	14.1000	16.0000	+14.123%	349	27,189	-87.750%
2026-03-05	14.2500	15.5900	14.0100	14.0200	-0.919%	3,204	27,159	-86.020%
2026-03-04	14.2500	14.3500	13.7300	14.1500	-4.327%	462	29,250	-86.148%
2026-03-03	15.5900	15.9300	14.6400	14.7900	+3.789%	5,334	29,018	-86.748%
2026-03-02	16.6500	16.6500	14.0000	14.2500	-11.215%	151	25,995	-86.246%
2026-02-27	14.8000	16.1000	14.5900	16.0500	+13.428%	500	25,970	-87.788%
2026-02-26	12.4900	14.3500	12.4900	14.1500	+16.749%	541	25,703	-86.148%
2026-02-25	12.6000	12.7400	11.7200	12.1200	-5.974%	673	25,151	-83.828%
2026-02-24	13.5000	14.0000	12.7400	12.8900	-4.519%	338	25,151	-84.794%
2026-02-23	13.5000	13.8000	13.2300	13.5000	-2.174%	352	25,147	-85.481%
2026-02-20	13.9200	14.0000	13.3000	13.8000	-1.779%	46	25,175	-85.797%
2026-02-19	14.4400	14.5700	13.9000	14.0500	+1.079%	215	25,171	-86.050%
2026-02-18	13.8200	14.1500	13.2500	13.9000	-4.664%	529	25,072	-85.899%
2026-02-17	15.0200	16.2500	14.0000	14.5800	-5.692%	927	24,968	-86.557%
2026-02-13	15.0000	15.6300	14.6000	15.4600	+4.956%	364	24,905	-87.322%
2026-02-12	13.3000	14.7300	13.2500	14.7300	+7.518%	451	24,905	-86.694%
2026-02-11	13.1300	13.8000	13.0000	13.7000	-1.226%	725	24,910	-85.693%
2026-02-10	13.9500	14.1000	13.6000	13.8700	+0.434%	382	24,983	-85.869%
2026-02-09	15.0000	15.0000	13.2500	13.8100	-5.216%	1,373	24,897	-85.807%
2026-02-06	17.1000	17.1000	14.5700	14.5700	-19.945%	371	25,163	-86.548%
2026-02-05	17.3000	18.2000	16.6500	18.2000	+8.527%	215	25,207	-89.231%
2026-02-04	16.0000	17.9500	15.8000	16.7700	+7.157%	655	25,121	-88.312%
2026-02-03	14.3000	16.7000	14.3000	15.6500	+8.080%	611	24,879	-87.476%
2026-02-02	14.2900	14.4800	13.4900	14.4800	+6.627%	379	24,790	-86.464%
2026-01-30	13.4700	13.9700	12.8500	13.5800	+0.074%	1,733	24,974	-85.567%
2026-01-29	13.1000	14.5000	12.9400	13.5700	+3.351%	429	24,459	-85.556%
2026-01-28	13.0300	13.4500	13.0300	13.1300	-2.956%	131	24,064	-85.072%
2026-01-27	13.6500	14.1000	13.2500	13.5300	-3.011%	229	23,981	-85.514%
2026-01-26	13.9100	14.0000	13.6500	13.9500	+0.288%	240	23,796	-85.950%
2026-01-23	13.9400	14.0500	13.7000	13.9100	-3.336%	199	23,596	-85.909%
2026-01-22	13.9900	14.4500	13.9900	14.3900	-0.759%	72	23,561	-86.379%
2026-01-21	15.7500	15.7500	14.1600	14.5000	-10.769%	565	23,173	-86.483%
2026-01-20	15.5000	16.2500	15.1600	16.2500	+17.329%	1,654	22,812	-87.938%
2026-01-16	13.4000	14.0500	13.2500	13.8500	-1.071%	172	21,815	-85.848%
2026-01-15	13.6000	14.0000	13.2500	14.0000	-2.778%	836	21,815	-86.000%
2026-01-14	14.6800	15.1500	14.4000	14.4000	+2.857%	81	21,357	-86.389%
2026-01-13	14.2400	14.2600	13.6700	14.0000	+1.376%	375	21,338	-86.000%
2026-01-12	14.5000	14.5500	13.6000	13.8100	-3.427%	1,209	21,229	-85.807%
2026-01-09	14.7000	14.8000	14.0200	14.3000	-3.313%	1,538	20,253	-86.294%
2026-01-08	14.0500	15.0000	14.0500	14.7900	+6.403%	1,907	19,533	-86.748%
2026-01-07	13.7300	13.9000	13.5000	13.9000	-3.405%	653	19,215	-85.899%
2026-01-06	14.1000	14.3900	13.6500	14.3900	-0.895%	102	18,835	-86.379%
2026-01-05	13.4000	14.9500	13.4000	14.5200	+1.610%	399	18,812	-86.501%
2026-01-02	14.2000	14.6500	13.7000	14.2900	-3.119%	791	18,823	-86.284%
2025-12-31	14.1500	14.7500	14.1500	14.7500	+2.006%	47	19,333	-86.712%
2025-12-30	14.3000	14.4600	14.1700	14.4600	+0.486%	140	19,333	-86.445%
2025-12-29	15.0000	15.0000	14.3900	14.3900	+3.451%	2,610	19,378	-86.379%
2025-12-26	14.0000	14.0000	13.5000	13.9100	-1.557%	950	18,812	-85.909%
2025-12-24	14.3500	14.6000	14.1300	14.1300	-0.141%	238	18,967	-86.129%
2025-12-23	14.7000	14.8000	14.0400	14.1500	-5.980%	1,080	18,967	-86.148%
2025-12-22	14.9000	15.1000	14.8900	15.0500	-4.384%	974	19,044	-86.977%
2025-12-19	16.3000	16.3000	15.5100	15.7400	-7.953%	445	18,252	-87.548%
2025-12-18	17.2500	17.6500	16.7700	17.1000	-6.096%	2,671	18,259	-88.538%
2025-12-17	17.2000	18.6000	17.2000	18.2100	+9.964%	2,527	18,129	-89.237%
2025-12-16	17.2500	17.4500	16.5400	16.5600	-4.553%	134	17,976	-88.164%
2025-12-15	16.8000	17.4800	16.5000	17.3500	-0.573%	1,906	17,919	-88.703%
2025-12-12	16.0000	17.9000	16.0000	17.4500	+5.694%	468	17,363	-88.768%
2025-12-11	17.3000	17.7500	16.5000	16.5100	+3.576%	548	17,137	-88.128%
2025-12-10	15.8900	16.6200	15.8800	15.9400	+0.378%	432	17,381	-87.704%
2025-12-09	16.0500	16.0500	15.7900	15.8800	-1.305%	329	17,306	-87.657%
2025-12-08	16.2000	16.2000	15.6700	16.0900	-2.603%	193	17,450	-87.819%
2025-12-05	16.2700	16.6200	16.2700	16.5200	+1.350%	369	17,375	-88.136%
2025-12-04	16.3500	16.5500	16.1500	16.3000	-3.835%	28	17,269	-87.975%
2025-12-03	17.1000	17.1000	16.5500	16.9500	+2.417%	602	17,237	-88.437%
2025-12-02	16.5000	16.6500	15.5000	16.5500	-1.780%	90	16,851	-88.157%
2025-12-01	17.8500	17.9100	16.7500	16.8500	-4.043%	467	16,793	-88.368%
2025-11-28	17.2200	17.6500	17.2200	17.5600	+3.905%	38	16,659	-88.838%
2025-11-26	16.6500	17.4500	16.5500	16.9000	-5.056%	343	16,595	-88.402%
2025-11-25	19.0500	20.4900	17.8000	17.8000	+6.587%	1,078	16,595	-88.989%
2025-11-24	18.3500	18.6300	16.6500	16.7000	-10.456%	1,722	16,277	-88.263%
2025-11-21	18.0900	20.1700	17.2500	18.6500	+3.611%	1,627	16,391	-89.491%
2025-11-20	13.7000	18.0500	13.7000	18.0000	+12.500%	168	15,079	-89.111%
2025-11-19	16.6500	16.7800	15.4000	16.0000	-7.246%	928	15,145	-87.750%
2025-11-18	16.8000	17.8500	16.4500	17.2500	+5.828%	378	15,029	-88.638%
2025-11-17	16.2500	16.4500	15.7500	16.3000	+4.958%	653	14,976	-87.975%
2025-11-14	16.9500	16.9500	15.3000	15.5300	-5.305%	457	14,985	-87.379%
2025-11-13	16.2000	16.9000	15.5000	16.4000	+10.438%	731	14,999	-88.049%
2025-11-12	14.7000	15.6300	14.7000	14.8500	-1.656%	118	15,045	-86.801%
2025-11-11	15.0000	15.3600	14.8700	15.1000	+9.818%	267	15,059	-87.020%
2025-11-10	14.3900	14.8100	13.7500	13.7500	-15.902%	45	15,133	-85.745%
2025-11-07	17.0000	18.1800	16.3000	16.3500	+3.481%	1,505	15,131	-88.012%
2025-11-06	14.7500	16.0500	14.6000	15.8000	+17.472%	327	14,702	-87.595%
2025-11-05	14.0000	14.0000	13.2000	13.4500	-3.584%	52	14,802	-85.428%
2025-11-04	13.3700	13.9500	13.0000	13.9500	+10.890%	326	14,793	-85.950%
2025-11-03	12.1000	12.5800	11.7400	12.5800	-1.333%	319	14,503	-84.420%
2025-10-31	12.2500	13.0500	12.1000	12.7500	-4.135%	93	14,503	-84.627%
2025-10-30	12.8200	13.3500	12.2500	13.3000	+9.736%	119	14,448	-85.263%
2025-10-29	11.9500	12.5000	11.2800	12.1200	-4.265%	272	14,385	-83.828%
2025-10-28	13.9500	14.1000	12.6200	12.6600	-10.845%	1,077	14,343	-84.518%
2025-10-27	13.7000	14.3000	13.6400	14.2000	-2.806%	242	13,704	-86.197%
2025-10-24	15.1500	15.1500	14.5500	14.6100	-8.229%	589	13,704	-86.585%
2025-10-23	15.9500	15.9500	15.9200	15.9200	-2.031%	3	13,439	-87.688%
2025-10-22	15.7200	16.9000	15.7200	16.2500	+1.563%	20	13,439	-87.938%
2025-10-21	16.5000	16.5000	15.8000	16.0000	+1.781%	556	13,434	-87.750%
2025-10-20	16.4000	16.4000	15.7200	15.7200	-3.558%	242	13,639	-87.532%
2025-10-17	17.0100	17.1400	16.3000	16.3000	-4.399%	127	13,628	-87.975%
2025-10-16	17.3600	17.3600	17.0500	17.0500	-5.278%	13	13,706	-88.504%
2025-10-15	17.6500	18.0000	17.6500	18.0000	+1.983%	86	13,694	-89.111%
2025-10-14	17.7000	17.9500	16.6300	17.6500	+13.505%	346	13,645	-88.895%
2025-10-13	16.0800	16.0800	15.2000	15.5500	-6.382%	79	13,431	-87.395%
2025-10-10	14.5000	16.7000	14.1700	16.6100	+12.993%	36	13,426	-88.200%
2025-10-09	14.4600	14.7000	14.1200	14.7000	-2.000%	115	13,420	-86.667%
2025-10-08	14.9700	15.0000	14.6000	15.0000	-2.913%	440	13,418	-86.933%
2025-10-07	15.5500	15.6500	14.9200	15.4500	-1.905%	65	13,016	-87.314%
2025-10-06	15.5000	15.7500	15.4500	15.7500	+5.989%	130	13,016	-87.556%
2025-10-03	14.4700	14.8600	14.4700	14.8600	+0.746%	28	12,991	-86.810%
2025-10-02	14.7000	14.9500	14.4000	14.7500	-2.961%	746	12,994	-86.712%
2025-10-01	15.1500	15.5000	15.0000	15.2000	+0.198%	38	12,777	-87.105%
2025-09-30	15.5300	15.5500	14.9000	15.1700	-3.376%	1,130	12,768	-87.080%
2025-09-29	15.3000	15.7900	15.2000	15.7000	-5.079%	357	12,787	-87.516%
2025-09-26	16.7000	17.1500	16.5400	16.5400	-1.371%	378	12,704	-88.150%
2025-09-25	17.8000	17.8000	16.1000	16.7700	-0.475%	33	12,700	-88.312%
2025-09-24	16.3500	17.3500	16.3500	16.8500	+1.506%	76	12,719	-88.368%
2025-09-23	15.6500	16.8000	15.6500	16.6000	+8.497%	102	12,729	-88.193%
2025-09-22	16.6300	16.6300	15.0000	15.3000	-6.135%	204	12,726	-87.190%
2025-09-19	16.3000	16.4000	15.9000	16.3000	+0.308%	45	12,606	-87.975%
2025-09-18	16.5100	16.7100	16.2500	16.2500	-7.143%	238	12,573	-87.938%
2025-09-17	17.3500	18.1500	17.2300	17.5000	+4.478%	617	12,680	-88.800%
2025-09-16	15.9800	16.7500	15.9800	16.7500	+5.346%	422	12,834	-88.299%
2025-09-15	16.2000	16.4500	15.9000	15.9000	+0.633%	448	12,658	-87.673%
2025-09-12	15.7500	15.9800	15.7500	15.8000	-0.940%	31	12,660	-87.595%
2025-09-11	15.9200	16.0500	15.6000	15.9500	-1.543%	699	12,660	-87.712%
2025-09-10	16.0000	16.6500	15.5600	16.2000	-7.429%	209	13,258	-87.901%
2025-09-09	18.3700	18.5100	17.5000	17.5000	-1.961%	470	13,255	-88.800%
2025-09-08	18.2700	18.2700	17.7600	17.8500	-5.053%	52	13,362	-89.020%
2025-09-05	18.8400	19.6000	18.6500	18.8000	+7.123%	62	13,371	-89.574%
2025-09-04	17.6500	17.6500	17.5500	17.5500	-3.836%	51	13,368	-88.832%
2025-09-03	18.0100	18.3000	17.6200	18.2500	+0.662%	1,040	13,366	-89.260%
2025-09-02	18.6500	19.5000	18.0500	18.1300	+2.429%	555	12,486	-89.189%
2025-08-29	17.0800	17.9500	17.0800	17.7000	+10.280%	128	12,294	-88.927%
2025-08-28	16.0000	17.0500	15.7200	16.0500	-0.926%	296	12,294	-87.788%
2025-08-27	16.6000	17.1000	16.1000	16.2000	-1.520%	404	12,273	-87.901%
2025-08-26	16.9500	17.1000	16.4500	16.4500	-2.374%	172	12,193	-88.085%
2025-08-25	17.4000	17.4000	16.3500	16.8500	-2.770%	183	12,175	-88.368%
2025-08-22	18.1500	18.1500	17.2500	17.3300	-3.722%	26	12,188	-88.690%
2025-08-21	17.7000	18.1500	17.7000	18.0000	0.000%	198	12,185	-89.111%
2025-08-20	18.1500	19.6000	17.8500	18.0000	+2.157%	113	12,305	-89.111%
2025-08-19	16.2000	17.6300	16.2000	17.6200	+10.125%	126	12,331	-88.876%
2025-08-18	16.0000	16.3000	15.9800	16.0000	-3.904%	194	12,365	-87.750%
2025-08-15	16.4500	17.2000	16.4500	16.6500	+2.778%	249	12,273	-88.228%
2025-08-14	16.0000	16.3000	15.8800	16.2000	-0.917%	113	12,202	-87.901%
2025-08-13	15.8700	16.7100	15.8700	16.3500	+3.744%	124	12,208	-88.012%
2025-08-12	16.7000	16.7000	15.7600	15.7600	-1.500%	20	12,110	-87.563%
2025-08-11	16.0000	16.0900	15.8000	16.0000	-0.312%	23	12,124	-87.750%
2025-08-08	16.1800	16.3000	16.0000	16.0500	-4.179%	99	12,123	-87.788%
2025-08-07	15.9200	16.9000	15.6500	16.7500	+1.208%	146	12,122	-88.299%
2025-08-06	16.9000	17.2500	16.5500	16.5500	-2.647%	48	12,148	-88.157%
2025-08-05	16.7000	17.5500	16.5500	17.0000	+1.796%	18	12,150	-88.471%
2025-08-04	17.1000	17.1000	16.6000	16.7000	-8.443%	242	12,150	-88.263%
2025-08-01	18.1500	18.9200	17.7000	18.2400	+9.550%	170	12,137	-89.254%
2025-07-31	15.9300	17.2000	15.7500	16.6500	0.000%	353	12,161	-88.228%
2025-07-30	16.7500	16.7500	16.2500	16.6500	-2.059%	94	12,166	-88.228%
2025-07-29	16.0500	17.1000	16.0500	17.0000	+2.410%	86	12,140	-88.471%
2025-07-28	17.0000	17.0000	16.6000	16.6000	-4.323%	47	12,183	-88.193%
2025-07-25	17.7000	17.7000	17.1000	17.3500	-1.420%	60	12,198	-88.703%
2025-07-24	18.1500	18.1500	17.6000	17.6000	-5.782%	843	12,170	-88.864%
2025-07-23	18.9500	19.3000	18.4500	18.6800	-4.205%	202	12,531	-89.507%
2025-07-22	18.9000	20.4400	18.9000	19.5000	+4.111%	108	12,438	-89.949%
2025-07-21	18.7000	18.7300	18.4000	18.7300	-1.004%	28	12,460	-89.536%
2025-07-18	18.6400	18.9200	18.5000	18.9200	+1.448%	193	12,466	-89.641%
2025-07-17	19.1000	19.1300	18.4000	18.6500	-3.368%	1,574	12,632	-89.491%
2025-07-16	19.3000	20.0000	19.2500	19.3000	-0.771%	74	11,108	-89.845%
2025-07-15	19.2900	19.6800	18.7400	19.4500	-7.513%	1,657	11,095	-89.923%
2025-07-14	21.3300	21.6500	20.9800	21.0300	-0.332%	786	11,272	-90.680%
2025-07-11	21.0500	21.1000	20.1000	21.1000	-1.217%	576	10,638	-90.711%
2025-07-10	21.4200	21.8500	21.2500	21.3600	-1.838%	83	10,258	-90.824%
2025-07-09	22.0200	22.0200	21.5500	21.7600	-4.183%	584	10,273	-90.993%
2025-07-08	23.3000	23.3000	22.6500	22.7100	-3.362%	37	10,143	-91.369%
2025-07-07	23.3500	23.5000	23.0500	23.5000	+1.776%	39	10,144	-91.660%
2025-07-03	23.6100	23.6100	22.9000	23.0900	-3.389%	72	10,130	-91.511%
2025-07-02	25.1000	25.1000	23.8500	23.9000	-5.159%	80	10,130	-91.799%
2025-07-01	25.4500	26.0800	25.0000	25.2000	+4.869%	40	10,200	-92.222%
2025-06-30	24.2700	24.7000	24.0300	24.0300	-3.494%	120	10,199	-91.844%
2025-06-27	24.8500	25.0900	24.2500	24.9000	-0.994%	870	10,207	-92.129%
2025-06-26	25.3200	25.5000	24.6700	25.1500	-1.758%	254	10,302	-92.207%
2025-06-25	26.7000	26.7000	25.6000	25.6000	-6.569%	665	10,290	-92.344%
2025-06-24	28.5000	28.5000	27.4000	27.4000	-6.325%	197	10,660	-92.847%
2025-06-23	29.6000	29.7500	29.2000	29.2500	-2.824%	56	10,484	-93.299%
2025-06-20	29.6500	30.8500	29.6500	30.1000	-0.166%	40	10,494	-93.488%
2025-06-18	29.7000	30.1500	29.7000	30.1500	-1.760%	5	10,495	-93.499%
2025-06-17	30.1500	30.6900	30.1500	30.6900	+3.160%	8	10,495	-93.614%
2025-06-16	30.1300	30.1800	29.6400	29.7500	-4.279%	167	10,491	-93.412%
2025-06-13	31.5000	31.5000	31.0800	31.0800	+1.902%	4	10,442	-93.694%
2025-06-12	30.5500	30.6000	30.5000	30.5000	-2.866%	111	10,443	-93.574%
2025-06-11	30.5800	31.4000	30.4500	31.4000	+1.849%	26	10,355	-93.758%
2025-06-10	31.5000	31.5000	30.8300	30.8300	-2.034%	1,310	10,351	-93.643%
2025-06-09	31.0800	31.5100	31.0800	31.4700	-0.882%	185	11,652	-93.772%
2025-06-06	31.9000	31.9000	31.5400	31.7500	-3.290%	28	11,667	-93.827%
2025-06-05	31.3700	32.8300	31.2900	32.8300	+1.327%	528	11,667	-94.030%
2025-06-04	32.1000	32.4000	32.1000	32.4000	+0.310%	27	11,662	-93.951%
2025-06-03	32.4000	32.5500	32.1000	32.3000	-6.186%	985	11,662	-93.932%
2025-06-02	34.4300	34.4300	34.4300	34.4300	-1.544%	1	11,641	-94.307%
2025-05-30	34.6100	35.1500	34.6100	34.9700	+4.701%	90	11,642	-94.395%
2025-05-29	32.0900	33.4000	32.0500	33.4000	-3.468%	717	11,681	-94.132%
2025-05-28	35.5500	35.5500	34.4700	34.6000	-2.398%	294	11,770	-94.335%
2025-05-27	35.8500	35.8500	35.4500	35.4500	-6.538%	141	11,817	-94.471%
2025-05-23	37.9300	37.9300	37.9300	37.9300	+2.847%	40	11,821	-94.833%
2025-05-22	36.8800	36.8800	36.8800	36.8800	-0.993%	1	11,821	-94.685%
2025-05-21	35.9500	37.7500	35.2200	37.2500	+2.476%	5	11,822	-94.738%
2025-05-20	36.3300	36.3500	36.3300	36.3500	+1.964%	19	11,822	-94.608%
2025-05-19	35.9900	35.9900	35.6000	35.6500	+0.849%	7	11,822	-94.502%
2025-05-16	35.1700	35.3500	35.1700	35.3500	-0.646%	32	11,823	-94.455%
2025-05-15	34.9000	35.5800	34.9000	35.5800	+0.084%	2,502	11,822	-94.491%
2025-05-14	35.4000	36.4500	35.2600	35.5500	-4.435%	43	9,983	-94.487%
2025-05-13	38.4500	38.4500	37.2000	37.2000	-9.268%	286	9,985	-94.731%
2025-05-12	41.5500	42.0000	40.9500	41.0000	-8.889%	53	9,812	-95.220%
2025-05-09	44.3000	45.0900	44.3000	45.0000	-4.357%	506	9,771	-95.644%
2025-05-05	47.0500	47.0500	47.0500	47.0500	+0.728%	1	9,796	-95.834%
2025-05-01	46.8500	47.0100	46.7100	46.7100	-4.868%	38	9,796	-95.804%
2025-04-29	49.4800	49.4800	48.9800	49.1000	-1.247%	153	9,760	-96.008%
2025-04-28	48.6700	49.9700	48.6700	49.7200	+3.497%	8	9,762	-96.058%
2025-04-25	50.7200	50.7200	48.0400	48.0400	-6.025%	4	9,760	-95.920%
2025-04-24	50.9700	51.1200	50.9700	51.1200	-2.888%	17	9,759	-96.166%
2025-04-23	53.2100	53.5500	52.6400	52.6400	-7.649%	12	9,754	-96.277%
2025-04-22	56.6000	57.0000	56.4500	57.0000	-3.992%	71	9,743	-96.561%
2025-04-21	58.7500	59.3700	58.7500	59.3700	+7.340%	14	9,723	-96.699%
2025-04-17	53.8500	56.1000	53.7900	55.3100	-0.018%	287	9,701	-96.456%
2025-04-16	55.5000	55.8200	55.3200	55.3200	+12.393%	14	9,701	-96.457%
2025-04-15	49.2200	49.2200	49.2200	49.2200	-2.050%	1	9,701	-96.018%
2025-04-14	48.3000	50.2500	48.3000	50.2500	+0.199%	6	9,701	-96.100%
2025-04-11	50.3000	51.2000	49.9500	50.1500	-2.621%	252	9,695	-96.092%
2025-04-10	53.2500	53.2500	51.5000	51.5000	+8.307%	281	9,589	-96.194%
2025-04-09	57.2500	58.2000	47.5500	47.5500	-19.747%	172	9,509	-95.878%
2025-04-08	54.0000	59.2500	53.0000	59.2500	+1.455%	138	9,342	-96.692%
2025-04-07	65.8000	66.7500	57.0000	58.4000	-3.868%	36	9,232	-96.644%
2025-04-04	58.8000	61.8500	58.8000	60.7500	+9.756%	70	9,210	-96.774%
2025-04-03	55.2500	55.7000	54.7500	55.3500	+11.818%	29	9,198	-96.459%
2025-04-02	49.8000	49.8000	49.5000	49.5000	-1.980%	12	9,201	-96.040%
2025-04-01	52.5400	52.5400	50.5000	50.5000	-2.415%	41	9,200	-96.119%
2025-03-31	54.4000	54.5000	51.7500	51.7500	+1.272%	30	9,197	-96.213%
2025-03-28	48.9800	51.1000	48.9800	51.1000	+3.756%	48	9,179	-96.164%
2025-03-27	48.9700	49.2500	48.3000	49.2500	+1.735%	17	9,177	-96.020%
2025-03-26	48.5500	48.5500	48.4100	48.4100	+9.278%	2	9,186	-95.951%
2025-03-25	44.3000	44.3000	44.3000	44.3000	+0.682%	20	9,186	-95.576%
2025-03-24	44.0000	44.0000	43.9300	44.0000	-6.383%	41	9,166	-95.545%
2025-03-21	46.7500	47.0000	46.6500	47.0000	+1.075%	62	9,151	-95.830%
2025-03-19	47.0000	47.2600	46.5000	46.5000	-0.513%	15	9,121	-95.785%
2025-03-17	46.7400	46.7400	46.7400	46.7400	+2.052%	5	9,116	-95.807%
2025-03-14	46.5000	46.5000	45.5000	45.8000	-3.983%	34	9,121	-95.721%
2025-03-13	48.4500	49.2500	47.6900	47.7000	-2.154%	50	9,138	-95.891%
2025-03-12	48.7500	49.0000	48.2500	48.7500	-4.599%	24	9,138	-95.979%
2025-03-11	53.2800	53.2800	51.1000	51.1000	-4.038%	15	9,154	-96.164%
2025-03-10	52.3900	54.5100	52.3900	53.2500	+5.760%	49	9,149	-96.319%
2025-03-07	50.3200	53.0000	50.3100	50.3500	+1.492%	246	9,144	-96.107%
2025-03-06	50.4000	50.4000	49.6100	49.6100	+4.245%	5	9,114	-96.049%
2025-03-05	48.8900	48.8900	47.5900	47.5900	-2.078%	4	9,114	-95.881%
2025-03-04	51.1300	51.8500	47.6600	48.6000	-4.706%	238	9,112	-95.967%
2025-03-03	47.0100	51.0000	46.9900	51.0000	+12.039%	117	9,146	-96.157%
2025-02-28	48.2000	48.2000	45.3000	45.5200	+0.176%	44	9,153	-95.694%
2025-02-27	42.5000	45.4400	42.0500	45.4400	+8.838%	70	9,136	-95.687%
2025-02-26	41.5500	41.7500	40.6500	41.7500	+2.203%	87	9,094	-95.305%
2025-02-24	38.2000	40.9000	38.2000	40.8500	+2.897%	5	9,093	-95.202%
2025-02-21	37.1000	39.7000	37.1000	39.7000	+6.434%	336	9,095	-95.063%
2025-02-20	37.8500	38.4000	37.3000	37.3000	0.000%	1,890	9,095	-94.745%
2025-02-19	37.6500	38.3000	37.3000	37.3000	-1.323%	39	7,395	-94.745%
2025-02-18	36.9000	38.2000	36.6800	37.8000	-1.946%	23	7,419	-94.815%
2025-02-14	39.0000	39.2400	38.5500	38.5500	-2.750%	14	7,417	-94.916%
2025-02-13	41.4000	41.4000	39.6400	39.6400	-4.826%	9	7,413	-95.055%
2025-02-12	42.0000	42.0000	41.6500	41.6500	+1.884%	85	7,413	-95.294%