Dark

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

EOD

Sep 30, 2026

0.8700-4.396%(-0.0400)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8600	0.8800	0.8100	0.8700	-4.396%	101	137,160	0.000%
2026-09-29	0.8800	0.9100	0.8300	0.9100	-3.191%	105	137,200	-4.396%
2026-09-28	0.9400	0.9500	0.8600	0.9400	-7.843%	1,434	137,215	-7.447%
2026-09-25	1.0100	1.0700	1.0100	1.0200	-3.774%	60	137,169	-14.706%
2026-09-24	1.1000	1.1400	1.0500	1.0600	+0.952%	159	137,195	-17.925%
2026-09-23	1.0000	1.0600	0.9800	1.0500	+5.000%	183	137,248	-17.143%
2026-09-22	1.0100	1.0700	0.9600	1.0000	-3.846%	474	137,235	-13.000%
2026-09-21	1.1500	1.1500	1.0200	1.0400	-10.345%	100,455	137,272	-16.346%
2026-09-18	1.2700	1.2700	1.1600	1.1600	-9.375%	88	137,036	-25.000%
2026-09-17	1.3000	1.3600	1.2800	1.2800	-18.471%	136	136,990	-32.031%
2026-09-16	1.5600	1.6200	1.4400	1.5700	-5.422%	238	137,024	-44.586%
2026-09-15	1.6500	1.7100	1.6000	1.6600	-5.682%	122	137,030	-47.590%
2026-09-14	1.8000	1.9800	1.6500	1.7600	+18.919%	157	137,006	-50.568%
2026-09-11	1.5000	1.5200	1.3900	1.4800	-9.202%	196	137,022	-41.216%
2026-09-10	1.6300	1.6700	1.5600	1.6300	+9.396%	363	137,051	-46.626%
2026-09-09	1.4500	1.5000	1.4400	1.4900	+2.055%	74	136,935	-41.611%
2026-09-08	1.3700	1.4700	1.3700	1.4600	+5.036%	112	136,957	-40.411%
2026-09-04	1.3000	1.3900	1.2300	1.3900	0.000%	3,276	136,042	-37.410%
2026-09-03	1.3900	1.4200	1.3100	1.3900	-4.795%	353	136,042	-37.410%
2026-09-02	1.5900	1.5900	1.3900	1.4600	-13.095%	912	136,045	-40.411%
2026-09-01	1.8000	1.8000	1.5000	1.6800	+11.258%	100,160	135,599	-48.214%
2026-08-31	1.6300	1.6500	1.4400	1.5100	-8.485%	102	42,144	-42.384%
2026-08-28	1.4200	1.7600	1.3900	1.6500	+16.197%	512	42,170	-47.273%
2026-08-27	1.4200	1.5100	1.2900	1.4200	-33.953%	1,171	42,104	-38.732%
2026-08-26	2.1400	2.2300	2.1000	2.1500	+0.939%	1,957	42,245	-59.535%
2026-08-25	2.3900	2.3900	2.1100	2.1300	-18.391%	562	40,981	-59.155%
2026-08-24	2.3300	2.7000	2.3300	2.6100	+10.127%	379	40,958	-66.667%
2026-08-21	2.3400	2.4400	2.3000	2.3700	+0.424%	93	40,885	-63.291%
2026-08-20	2.2200	2.4000	2.1900	2.3600	+4.425%	917	40,875	-63.136%
2026-08-19	2.0000	2.2600	2.0000	2.2600	+7.109%	459	41,449	-61.504%
2026-08-18	2.2500	2.2500	2.1100	2.1100	+11.053%	189	41,429	-58.768%
2026-08-17	1.9200	1.9200	1.8100	1.9000	-3.061%	703	41,428	-54.211%
2026-08-14	1.9300	2.0500	1.9200	1.9600	-2.000%	533	41,272	-55.612%
2026-08-13	2.0800	2.1400	2.0000	2.0000	-6.977%	575	40,995	-56.500%
2026-08-12	2.2000	2.2500	2.0900	2.1500	-12.245%	375	41,033	-59.535%
2026-08-11	2.4300	2.5300	2.3700	2.4500	-7.197%	414	40,950	-64.490%
2026-08-10	2.5000	2.7400	2.4100	2.6400	+7.755%	562	40,865	-67.045%
2026-08-07	2.8300	2.8300	2.4500	2.4500	-14.634%	1,733	40,692	-64.490%
2026-08-06	2.8100	2.9600	2.6800	2.8700	-0.692%	493	41,481	-69.686%
2026-08-05	3.1100	3.1100	2.8100	2.8900	-16.232%	1,550	41,589	-69.896%
2026-08-04	3.5000	3.6500	3.3500	3.4500	-11.538%	311	41,794	-74.783%
2026-08-03	4.7700	4.7700	3.7800	3.9000	-15.217%	463	41,871	-77.692%
2026-07-31	4.9000	5.3000	4.4000	4.6000	-13.534%	935	41,926	-81.087%
2026-07-30	6.0500	6.0500	5.2500	5.3200	-17.519%	691	42,153	-83.647%
2026-07-29	5.5500	6.4500	5.4100	6.4500	+21.698%	1,206	42,075	-86.512%
2026-07-28	5.7500	6.0200	5.1900	5.3000	-4.159%	1,139	41,823	-83.585%
2026-07-27	4.3700	5.8900	4.3700	5.5300	+20.479%	718	42,008	-84.268%
2026-07-24	4.5300	4.7200	3.9000	4.5900	-0.649%	119	42,106	-81.046%
2026-07-23	4.3000	4.6700	4.2000	4.6200	+15.789%	116	42,097	-81.169%
2026-07-22	4.4200	4.4700	3.7500	3.9900	-8.276%	987	42,139	-78.195%
2026-07-21	4.5000	4.7000	4.3500	4.3500	-12.121%	285	42,146	-80.000%
2026-07-20	4.9000	4.9500	4.6500	4.9500	-5.534%	65	42,249	-82.424%
2026-07-17	5.1500	5.7000	4.9000	5.2400	+12.206%	331	42,248	-83.397%
2026-07-16	4.6000	4.8500	4.4600	4.6700	+11.190%	568	42,144	-81.370%
2026-07-15	4.0900	4.6500	4.0900	4.2000	0.000%	717	41,877	-79.286%
2026-07-14	4.9300	4.9500	4.1800	4.2000	-16.000%	586	42,466	-79.286%
2026-07-13	4.3500	5.1000	4.3500	5.0000	+13.636%	63	42,661	-82.600%
2026-07-10	5.0500	5.0700	4.3000	4.4000	-12.000%	1,293	42,644	-80.227%
2026-07-09	5.3000	5.6000	4.9500	5.0000	-1.961%	440	42,434	-82.600%
2026-07-08	6.1000	6.1000	5.0000	5.1000	-12.069%	185	42,140	-82.941%
2026-07-07	6.1000	6.4000	5.4000	5.8000	+2.655%	371	42,131	-85.000%
2026-07-06	6.0400	6.0400	5.5000	5.6500	-8.130%	264	42,117	-84.602%
2026-07-02	5.7500	6.4000	5.2000	6.1500	+10.811%	191	42,100	-85.854%
2026-07-01	6.1000	6.1000	5.4500	5.5500	+6.731%	268	42,100	-84.324%
2026-06-30	5.6500	5.6500	5.2000	5.2000	-11.715%	81	42,136	-83.269%
2026-06-29	6.3500	6.6300	5.7200	5.8900	-5.000%	534	42,155	-85.229%
2026-06-26	6.7000	6.7100	5.7600	6.2000	+0.977%	2,640	42,298	-85.968%
2026-06-25	5.8800	6.6800	5.8800	6.1400	+4.957%	217	41,700	-85.831%
2026-06-24	5.3800	5.9500	5.2800	5.8500	+5.405%	4,836	41,721	-85.128%
2026-06-23	5.6500	5.8000	5.2700	5.5500	+16.842%	1,320	41,719	-84.324%
2026-06-22	4.7000	5.0000	4.5500	4.7500	-3.061%	152	41,776	-81.684%
2026-06-18	5.1500	5.1500	4.8000	4.9000	-11.712%	308	41,668	-82.245%
2026-06-17	5.0500	5.5500	4.9500	5.5500	+8.824%	72	41,668	-84.324%
2026-06-16	5.1000	5.1000	4.8300	5.1000	+5.155%	126	41,668	-82.941%
2026-06-15	5.5000	5.5000	4.7100	4.8500	-21.774%	1,049	41,756	-82.062%
2026-06-12	6.2200	6.4200	6.0000	6.2000	-2.516%	162	41,756	-85.968%
2026-06-11	6.8500	7.0900	6.3600	6.3600	-10.423%	127	41,756	-86.321%
2026-06-10	6.3000	7.2200	6.2300	7.1000	+11.460%	426	41,765	-87.746%
2026-06-09	5.7500	7.3000	5.7300	6.3700	+3.577%	439	41,737	-86.342%
2026-06-08	5.8400	6.1900	5.7500	6.1500	-5.530%	1,164	41,709	-85.854%
2026-06-05	5.3000	6.7000	5.3000	6.5100	+35.908%	2,130	41,935	-86.636%
2026-06-04	5.4000	5.6500	4.7700	4.7900	-11.296%	218	40,834	-81.837%
2026-06-03	4.9000	5.4500	4.8500	5.4000	+11.340%	365	40,840	-83.889%
2026-06-02	4.4000	4.9000	4.2500	4.8500	+2.105%	239	40,600	-82.062%
2026-06-01	5.5000	5.6000	4.6000	4.7500	-17.535%	1,086	40,583	-81.684%
2026-05-29	5.3000	5.8000	5.0500	5.7600	+7.664%	568	40,508	-84.896%
2026-05-28	5.4000	5.5200	5.2000	5.3500	-3.604%	232	40,381	-83.738%
2026-05-27	5.4800	6.1500	5.4800	5.5500	-0.716%	635	40,429	-84.324%
2026-05-26	5.4500	5.8000	5.0800	5.5900	+0.721%	814	40,440	-84.436%
2026-05-22	5.1700	5.5600	5.1200	5.5500	+7.767%	335	40,506	-84.324%
2026-05-21	4.9500	5.4100	4.7900	5.1500	+2.183%	1,066	40,383	-83.107%
2026-05-20	5.3000	5.5000	4.8000	5.0400	-9.025%	834	40,383	-82.738%
2026-05-19	5.7000	5.8000	5.3000	5.5400	-1.947%	780	40,101	-84.296%
2026-05-18	5.2000	5.9500	5.2000	5.6500	+0.893%	200	40,101	-84.602%
2026-05-15	5.2500	5.6500	5.1500	5.6000	+15.464%	292	40,101	-84.464%
2026-05-14	5.1200	5.1500	4.8000	4.8500	-8.491%	867	39,933	-82.062%
2026-05-13	5.4500	5.6000	5.0500	5.3000	-6.526%	1,439	40,565	-83.585%
2026-05-12	5.7500	6.1600	5.4500	5.6700	-1.391%	1,606	40,565	-84.656%
2026-05-11	6.1800	6.1800	5.5500	5.7500	-6.046%	586	40,565	-84.870%
2026-05-08	6.4000	6.5500	6.0500	6.1200	-5.846%	1,325	39,934	-85.784%
2026-05-07	7.0500	7.0600	6.5000	6.5000	-6.877%	452	39,981	-86.615%
2026-05-06	7.6000	7.6000	6.8700	6.9800	-14.039%	777	40,067	-87.536%
2026-05-05	7.6900	8.2500	7.6900	8.1200	+3.836%	667	40,097	-89.286%
2026-05-04	8.0000	8.6500	7.8200	7.8200	-4.750%	614	40,200	-88.875%
2026-05-01	8.3300	8.7000	7.9900	8.2100	-1.084%	430	39,759	-89.403%
2026-04-30	7.1500	8.5000	7.1500	8.3000	+16.573%	773	39,759	-89.518%
2026-04-29	6.8900	7.3000	6.7500	7.1200	+7.391%	278	39,908	-87.781%
2026-04-28	7.1200	7.3000	6.6300	6.6300	+4.245%	309	39,796	-86.878%
2026-04-27	7.0000	7.2200	6.3200	6.3600	-11.049%	1,988	39,703	-86.321%
2026-04-24	7.7500	7.9000	7.0500	7.1500	-12.270%	1,452	38,676	-87.832%
2026-04-23	7.8300	8.4500	7.6000	8.1500	+5.161%	175	38,103	-89.325%
2026-04-22	7.8200	8.0000	7.6500	7.7500	-3.727%	824	38,065	-88.774%
2026-04-21	7.8100	8.0900	7.8100	8.0500	+3.205%	317	37,417	-89.193%
2026-04-20	8.0000	8.0800	7.8000	7.8000	+0.128%	145	37,417	-88.846%
2026-04-17	8.1000	8.1000	7.7000	7.7900	-6.145%	356	37,468	-88.832%
2026-04-16	8.3700	8.5900	8.1700	8.3000	+1.220%	57	37,475	-89.518%
2026-04-15	8.0500	8.3800	7.8600	8.2000	-2.265%	404	37,480	-89.390%
2026-04-14	9.0000	9.0900	8.3900	8.3900	-13.057%	988	37,443	-89.631%
2026-04-13	10.2500	10.2900	9.6500	9.6500	-1.127%	395	37,471	-90.984%
2026-04-10	10.1500	10.1500	9.5000	9.7600	-6.603%	756	37,440	-91.086%
2026-04-09	11.1000	11.3100	10.4500	10.4500	-5.856%	257	37,443	-91.675%
2026-04-08	10.5200	11.2000	10.5000	11.1000	-10.484%	1,128	37,344	-92.162%
2026-04-07	12.7400	13.5200	12.4000	12.4000	-2.208%	378	37,818	-92.984%
2026-04-06	12.7600	12.8000	12.5500	12.6800	-2.462%	200	37,633	-93.139%
2026-04-02	14.3500	14.5000	13.0000	13.0000	-1.590%	277	37,425	-93.308%
2026-04-01	13.2500	13.5000	12.5600	13.2100	-3.223%	135	37,425	-93.414%
2026-03-31	15.7500	15.7500	13.4900	13.6500	-18.750%	491	37,430	-93.626%
2026-03-30	15.9000	16.8000	15.7900	16.8000	+3.067%	6,673	37,320	-94.821%
2026-03-27	15.6000	16.5000	15.5000	16.3000	+7.591%	1,726	35,380	-94.663%
2026-03-26	13.5500	15.1500	13.5000	15.1500	+17.169%	1,951	36,204	-94.257%
2026-03-25	13.0700	13.2000	12.2300	12.9300	-6.440%	4,173	36,748	-93.271%
2026-03-24	13.9600	14.0500	13.6000	13.8200	+0.876%	940	32,736	-93.705%
2026-03-23	13.7000	14.2500	13.2500	13.7000	-9.511%	2,006	32,513	-93.650%
2026-03-20	13.7000	15.5500	13.7000	15.1400	+9.710%	2,407	30,790	-94.254%
2026-03-19	14.3600	14.6000	13.2500	13.8000	+3.448%	194	29,463	-93.696%
2026-03-18	13.0000	13.3400	12.6500	13.3400	+2.222%	506	29,374	-93.478%
2026-03-17	12.8500	13.1600	12.7500	13.0500	-1.509%	215	29,034	-93.333%
2026-03-16	13.5500	13.5500	12.4500	13.2500	-8.621%	198	28,913	-93.434%
2026-03-13	13.6500	14.5500	13.5300	14.5000	+3.943%	75	28,927	-94.000%
2026-03-12	13.5000	14.1000	13.4300	13.9500	+6.733%	108	28,951	-93.763%
2026-03-11	12.7900	13.2000	12.6500	13.0700	-4.249%	194	28,922	-93.344%
2026-03-10	13.5200	13.6500	12.7800	13.6500	-1.015%	757	28,821	-93.626%
2026-03-09	16.3700	16.3700	13.6800	13.7900	-13.813%	1,745	28,659	-93.691%
2026-03-06	15.2500	16.4500	14.1000	16.0000	+14.123%	349	27,189	-94.563%
2026-03-05	14.2500	15.5900	14.0100	14.0200	-0.919%	3,204	27,159	-93.795%
2026-03-04	14.2500	14.3500	13.7300	14.1500	-4.327%	462	29,250	-93.852%
2026-03-03	15.5900	15.9300	14.6400	14.7900	+3.789%	5,334	29,018	-94.118%
2026-03-02	16.6500	16.6500	14.0000	14.2500	-11.215%	151	25,995	-93.895%
2026-02-27	14.8000	16.1000	14.5900	16.0500	+13.428%	500	25,970	-94.579%
2026-02-26	12.4900	14.3500	12.4900	14.1500	+16.749%	541	25,703	-93.852%
2026-02-25	12.6000	12.7400	11.7200	12.1200	-5.974%	673	25,151	-92.822%
2026-02-24	13.5000	14.0000	12.7400	12.8900	-4.519%	338	25,151	-93.251%
2026-02-23	13.5000	13.8000	13.2300	13.5000	-2.174%	352	25,147	-93.556%
2026-02-20	13.9200	14.0000	13.3000	13.8000	-1.779%	46	25,175	-93.696%
2026-02-19	14.4400	14.5700	13.9000	14.0500	+1.079%	215	25,171	-93.808%
2026-02-18	13.8200	14.1500	13.2500	13.9000	-4.664%	529	25,072	-93.741%
2026-02-17	15.0200	16.2500	14.0000	14.5800	-5.692%	927	24,968	-94.033%
2026-02-13	15.0000	15.6300	14.6000	15.4600	+4.956%	364	24,905	-94.373%
2026-02-12	13.3000	14.7300	13.2500	14.7300	+7.518%	451	24,905	-94.094%
2026-02-11	13.1300	13.8000	13.0000	13.7000	-1.226%	725	24,910	-93.650%
2026-02-10	13.9500	14.1000	13.6000	13.8700	+0.434%	382	24,983	-93.727%
2026-02-09	15.0000	15.0000	13.2500	13.8100	-5.216%	1,373	24,897	-93.700%
2026-02-06	17.1000	17.1000	14.5700	14.5700	-19.945%	371	25,163	-94.029%
2026-02-05	17.3000	18.2000	16.6500	18.2000	+8.527%	215	25,207	-95.220%
2026-02-04	16.0000	17.9500	15.8000	16.7700	+7.157%	655	25,121	-94.812%
2026-02-03	14.3000	16.7000	14.3000	15.6500	+8.080%	611	24,879	-94.441%
2026-02-02	14.2900	14.4800	13.4900	14.4800	+6.627%	379	24,790	-93.992%
2026-01-30	13.4700	13.9700	12.8500	13.5800	+0.074%	1,733	24,974	-93.594%
2026-01-29	13.1000	14.5000	12.9400	13.5700	+3.351%	429	24,459	-93.589%
2026-01-28	13.0300	13.4500	13.0300	13.1300	-2.956%	131	24,064	-93.374%
2026-01-27	13.6500	14.1000	13.2500	13.5300	-3.011%	229	23,981	-93.570%
2026-01-26	13.9100	14.0000	13.6500	13.9500	+0.288%	240	23,796	-93.763%
2026-01-23	13.9400	14.0500	13.7000	13.9100	-3.336%	199	23,596	-93.746%
2026-01-22	13.9900	14.4500	13.9900	14.3900	-0.759%	72	23,561	-93.954%
2026-01-21	15.7500	15.7500	14.1600	14.5000	-10.769%	565	23,173	-94.000%
2026-01-20	15.5000	16.2500	15.1600	16.2500	+17.329%	1,654	22,812	-94.646%
2026-01-16	13.4000	14.0500	13.2500	13.8500	-1.071%	172	21,815	-93.718%
2026-01-15	13.6000	14.0000	13.2500	14.0000	-2.778%	836	21,815	-93.786%
2026-01-14	14.6800	15.1500	14.4000	14.4000	+2.857%	81	21,357	-93.958%
2026-01-13	14.2400	14.2600	13.6700	14.0000	+1.376%	375	21,338	-93.786%
2026-01-12	14.5000	14.5500	13.6000	13.8100	-3.427%	1,209	21,229	-93.700%
2026-01-09	14.7000	14.8000	14.0200	14.3000	-3.313%	1,538	20,253	-93.916%
2026-01-08	14.0500	15.0000	14.0500	14.7900	+6.403%	1,907	19,533	-94.118%
2026-01-07	13.7300	13.9000	13.5000	13.9000	-3.405%	653	19,215	-93.741%
2026-01-06	14.1000	14.3900	13.6500	14.3900	-0.895%	102	18,835	-93.954%
2026-01-05	13.4000	14.9500	13.4000	14.5200	+1.610%	399	18,812	-94.008%
2026-01-02	14.2000	14.6500	13.7000	14.2900	-3.119%	791	18,823	-93.912%
2025-12-31	14.1500	14.7500	14.1500	14.7500	+2.006%	47	19,333	-94.102%
2025-12-30	14.3000	14.4600	14.1700	14.4600	+0.486%	140	19,333	-93.983%
2025-12-29	15.0000	15.0000	14.3900	14.3900	+3.451%	2,610	19,378	-93.954%
2025-12-26	14.0000	14.0000	13.5000	13.9100	-1.557%	950	18,812	-93.746%
2025-12-24	14.3500	14.6000	14.1300	14.1300	-0.141%	238	18,967	-93.843%
2025-12-23	14.7000	14.8000	14.0400	14.1500	-5.980%	1,080	18,967	-93.852%
2025-12-22	14.9000	15.1000	14.8900	15.0500	-4.384%	974	19,044	-94.219%
2025-12-19	16.3000	16.3000	15.5100	15.7400	-7.953%	445	18,252	-94.473%
2025-12-18	17.2500	17.6500	16.7700	17.1000	-6.096%	2,671	18,259	-94.912%
2025-12-17	17.2000	18.6000	17.2000	18.2100	+9.964%	2,527	18,129	-95.222%
2025-12-16	17.2500	17.4500	16.5400	16.5600	-4.553%	134	17,976	-94.746%
2025-12-15	16.8000	17.4800	16.5000	17.3500	-0.573%	1,906	17,919	-94.986%
2025-12-12	16.0000	17.9000	16.0000	17.4500	+5.694%	468	17,363	-95.014%
2025-12-11	17.3000	17.7500	16.5000	16.5100	+3.576%	548	17,137	-94.730%
2025-12-10	15.8900	16.6200	15.8800	15.9400	+0.378%	432	17,381	-94.542%
2025-12-09	16.0500	16.0500	15.7900	15.8800	-1.305%	329	17,306	-94.521%
2025-12-08	16.2000	16.2000	15.6700	16.0900	-2.603%	193	17,450	-94.593%
2025-12-05	16.2700	16.6200	16.2700	16.5200	+1.350%	369	17,375	-94.734%
2025-12-04	16.3500	16.5500	16.1500	16.3000	-3.835%	28	17,269	-94.663%
2025-12-03	17.1000	17.1000	16.5500	16.9500	+2.417%	602	17,237	-94.867%
2025-12-02	16.5000	16.6500	15.5000	16.5500	-1.780%	90	16,851	-94.743%
2025-12-01	17.8500	17.9100	16.7500	16.8500	-4.043%	467	16,793	-94.837%
2025-11-28	17.2200	17.6500	17.2200	17.5600	+3.905%	38	16,659	-95.046%
2025-11-26	16.6500	17.4500	16.5500	16.9000	-5.056%	343	16,595	-94.852%
2025-11-25	19.0500	20.4900	17.8000	17.8000	+6.587%	1,078	16,595	-95.112%
2025-11-24	18.3500	18.6300	16.6500	16.7000	-10.456%	1,722	16,277	-94.790%
2025-11-21	18.0900	20.1700	17.2500	18.6500	+3.611%	1,627	16,391	-95.335%
2025-11-20	13.7000	18.0500	13.7000	18.0000	+12.500%	168	15,079	-95.167%
2025-11-19	16.6500	16.7800	15.4000	16.0000	-7.246%	928	15,145	-94.563%
2025-11-18	16.8000	17.8500	16.4500	17.2500	+5.828%	378	15,029	-94.957%
2025-11-17	16.2500	16.4500	15.7500	16.3000	+4.958%	653	14,976	-94.663%
2025-11-14	16.9500	16.9500	15.3000	15.5300	-5.305%	457	14,985	-94.398%
2025-11-13	16.2000	16.9000	15.5000	16.4000	+10.438%	731	14,999	-94.695%
2025-11-12	14.7000	15.6300	14.7000	14.8500	-1.656%	118	15,045	-94.141%
2025-11-11	15.0000	15.3600	14.8700	15.1000	+9.818%	267	15,059	-94.238%
2025-11-10	14.3900	14.8100	13.7500	13.7500	-15.902%	45	15,133	-93.673%
2025-11-07	17.0000	18.1800	16.3000	16.3500	+3.481%	1,505	15,131	-94.679%
2025-11-06	14.7500	16.0500	14.6000	15.8000	+17.472%	327	14,702	-94.494%
2025-11-05	14.0000	14.0000	13.2000	13.4500	-3.584%	52	14,802	-93.532%
2025-11-04	13.3700	13.9500	13.0000	13.9500	+10.890%	326	14,793	-93.763%
2025-11-03	12.1000	12.5800	11.7400	12.5800	-1.333%	319	14,503	-93.084%
2025-10-31	12.2500	13.0500	12.1000	12.7500	-4.135%	93	14,503	-93.176%
2025-10-30	12.8200	13.3500	12.2500	13.3000	+9.736%	119	14,448	-93.459%
2025-10-29	11.9500	12.5000	11.2800	12.1200	-4.265%	272	14,385	-92.822%
2025-10-28	13.9500	14.1000	12.6200	12.6600	-10.845%	1,077	14,343	-93.128%
2025-10-27	13.7000	14.3000	13.6400	14.2000	-2.806%	242	13,704	-93.873%
2025-10-24	15.1500	15.1500	14.5500	14.6100	-8.229%	589	13,704	-94.045%
2025-10-23	15.9500	15.9500	15.9200	15.9200	-2.031%	3	13,439	-94.535%
2025-10-22	15.7200	16.9000	15.7200	16.2500	+1.563%	20	13,439	-94.646%
2025-10-21	16.5000	16.5000	15.8000	16.0000	+1.781%	556	13,434	-94.563%
2025-10-20	16.4000	16.4000	15.7200	15.7200	-3.558%	242	13,639	-94.466%
2025-10-17	17.0100	17.1400	16.3000	16.3000	-4.399%	127	13,628	-94.663%
2025-10-16	17.3600	17.3600	17.0500	17.0500	-5.278%	13	13,706	-94.897%
2025-10-15	17.6500	18.0000	17.6500	18.0000	+1.983%	86	13,694	-95.167%
2025-10-14	17.7000	17.9500	16.6300	17.6500	+13.505%	346	13,645	-95.071%
2025-10-13	16.0800	16.0800	15.2000	15.5500	-6.382%	79	13,431	-94.405%
2025-10-10	14.5000	16.7000	14.1700	16.6100	+12.993%	36	13,426	-94.762%
2025-10-09	14.4600	14.7000	14.1200	14.7000	-2.000%	115	13,420	-94.082%
2025-10-08	14.9700	15.0000	14.6000	15.0000	-2.913%	440	13,418	-94.200%
2025-10-07	15.5500	15.6500	14.9200	15.4500	-1.905%	65	13,016	-94.369%
2025-10-06	15.5000	15.7500	15.4500	15.7500	+5.989%	130	13,016	-94.476%
2025-10-03	14.4700	14.8600	14.4700	14.8600	+0.746%	28	12,991	-94.145%
2025-10-02	14.7000	14.9500	14.4000	14.7500	-2.961%	746	12,994	-94.102%
2025-10-01	15.1500	15.5000	15.0000	15.2000	+0.198%	38	12,777	-94.276%
2025-09-30	15.5300	15.5500	14.9000	15.1700	-3.376%	1,130	12,768	-94.265%
2025-09-29	15.3000	15.7900	15.2000	15.7000	-5.079%	357	12,787	-94.459%
2025-09-26	16.7000	17.1500	16.5400	16.5400	-1.371%	378	12,704	-94.740%
2025-09-25	17.8000	17.8000	16.1000	16.7700	-0.475%	33	12,700	-94.812%
2025-09-24	16.3500	17.3500	16.3500	16.8500	+1.506%	76	12,719	-94.837%
2025-09-23	15.6500	16.8000	15.6500	16.6000	+8.497%	102	12,729	-94.759%
2025-09-22	16.6300	16.6300	15.0000	15.3000	-6.135%	204	12,726	-94.314%
2025-09-19	16.3000	16.4000	15.9000	16.3000	+0.308%	45	12,606	-94.663%
2025-09-18	16.5100	16.7100	16.2500	16.2500	-7.143%	238	12,573	-94.646%
2025-09-17	17.3500	18.1500	17.2300	17.5000	+4.478%	617	12,680	-95.029%
2025-09-16	15.9800	16.7500	15.9800	16.7500	+5.346%	422	12,834	-94.806%
2025-09-15	16.2000	16.4500	15.9000	15.9000	+0.633%	448	12,658	-94.528%
2025-09-12	15.7500	15.9800	15.7500	15.8000	-0.940%	31	12,660	-94.494%
2025-09-11	15.9200	16.0500	15.6000	15.9500	-1.543%	699	12,660	-94.545%
2025-09-10	16.0000	16.6500	15.5600	16.2000	-7.429%	209	13,258	-94.630%
2025-09-09	18.3700	18.5100	17.5000	17.5000	-1.961%	470	13,255	-95.029%
2025-09-08	18.2700	18.2700	17.7600	17.8500	-5.053%	52	13,362	-95.126%
2025-09-05	18.8400	19.6000	18.6500	18.8000	+7.123%	62	13,371	-95.372%
2025-09-04	17.6500	17.6500	17.5500	17.5500	-3.836%	51	13,368	-95.043%
2025-09-03	18.0100	18.3000	17.6200	18.2500	+0.662%	1,040	13,366	-95.233%
2025-09-02	18.6500	19.5000	18.0500	18.1300	+2.429%	555	12,486	-95.201%
2025-08-29	17.0800	17.9500	17.0800	17.7000	+10.280%	128	12,294	-95.085%
2025-08-28	16.0000	17.0500	15.7200	16.0500	-0.926%	296	12,294	-94.579%
2025-08-27	16.6000	17.1000	16.1000	16.2000	-1.520%	404	12,273	-94.630%
2025-08-26	16.9500	17.1000	16.4500	16.4500	-2.374%	172	12,193	-94.711%
2025-08-25	17.4000	17.4000	16.3500	16.8500	-2.770%	183	12,175	-94.837%
2025-08-22	18.1500	18.1500	17.2500	17.3300	-3.722%	26	12,188	-94.980%
2025-08-21	17.7000	18.1500	17.7000	18.0000	0.000%	198	12,185	-95.167%
2025-08-20	18.1500	19.6000	17.8500	18.0000	+2.157%	113	12,305	-95.167%
2025-08-19	16.2000	17.6300	16.2000	17.6200	+10.125%	126	12,331	-95.062%
2025-08-18	16.0000	16.3000	15.9800	16.0000	-3.904%	194	12,365	-94.563%
2025-08-15	16.4500	17.2000	16.4500	16.6500	+2.778%	249	12,273	-94.775%
2025-08-14	16.0000	16.3000	15.8800	16.2000	-0.917%	113	12,202	-94.630%
2025-08-13	15.8700	16.7100	15.8700	16.3500	+3.744%	124	12,208	-94.679%
2025-08-12	16.7000	16.7000	15.7600	15.7600	-1.500%	20	12,110	-94.480%
2025-08-11	16.0000	16.0900	15.8000	16.0000	-0.312%	23	12,124	-94.563%
2025-08-08	16.1800	16.3000	16.0000	16.0500	-4.179%	99	12,123	-94.579%
2025-08-07	15.9200	16.9000	15.6500	16.7500	+1.208%	146	12,122	-94.806%
2025-08-06	16.9000	17.2500	16.5500	16.5500	-2.647%	48	12,148	-94.743%
2025-08-05	16.7000	17.5500	16.5500	17.0000	+1.796%	18	12,150	-94.882%
2025-08-04	17.1000	17.1000	16.6000	16.7000	-8.443%	242	12,150	-94.790%
2025-08-01	18.1500	18.9200	17.7000	18.2400	+9.550%	170	12,137	-95.230%
2025-07-31	15.9300	17.2000	15.7500	16.6500	0.000%	353	12,161	-94.775%
2025-07-30	16.7500	16.7500	16.2500	16.6500	-2.059%	94	12,166	-94.775%
2025-07-29	16.0500	17.1000	16.0500	17.0000	+2.410%	86	12,140	-94.882%
2025-07-28	17.0000	17.0000	16.6000	16.6000	-4.323%	47	12,183	-94.759%
2025-07-25	17.7000	17.7000	17.1000	17.3500	-1.420%	60	12,198	-94.986%
2025-07-24	18.1500	18.1500	17.6000	17.6000	-5.782%	843	12,170	-95.057%
2025-07-23	18.9500	19.3000	18.4500	18.6800	-4.205%	202	12,531	-95.343%
2025-07-22	18.9000	20.4400	18.9000	19.5000	+4.111%	108	12,438	-95.538%
2025-07-21	18.7000	18.7300	18.4000	18.7300	-1.004%	28	12,460	-95.355%
2025-07-18	18.6400	18.9200	18.5000	18.9200	+1.448%	193	12,466	-95.402%
2025-07-17	19.1000	19.1300	18.4000	18.6500	-3.368%	1,574	12,632	-95.335%
2025-07-16	19.3000	20.0000	19.2500	19.3000	-0.771%	74	11,108	-95.492%
2025-07-15	19.2900	19.6800	18.7400	19.4500	-7.513%	1,657	11,095	-95.527%
2025-07-14	21.3300	21.6500	20.9800	21.0300	-0.332%	786	11,272	-95.863%
2025-07-11	21.0500	21.1000	20.1000	21.1000	-1.217%	576	10,638	-95.877%
2025-07-10	21.4200	21.8500	21.2500	21.3600	-1.838%	83	10,258	-95.927%
2025-07-09	22.0200	22.0200	21.5500	21.7600	-4.183%	584	10,273	-96.002%
2025-07-08	23.3000	23.3000	22.6500	22.7100	-3.362%	37	10,143	-96.169%
2025-07-07	23.3500	23.5000	23.0500	23.5000	+1.776%	39	10,144	-96.298%
2025-07-03	23.6100	23.6100	22.9000	23.0900	-3.389%	72	10,130	-96.232%
2025-07-02	25.1000	25.1000	23.8500	23.9000	-5.159%	80	10,130	-96.360%
2025-07-01	25.4500	26.0800	25.0000	25.2000	+4.869%	40	10,200	-96.548%
2025-06-30	24.2700	24.7000	24.0300	24.0300	-3.494%	120	10,199	-96.380%
2025-06-27	24.8500	25.0900	24.2500	24.9000	-0.994%	870	10,207	-96.506%
2025-06-26	25.3200	25.5000	24.6700	25.1500	-1.758%	254	10,302	-96.541%
2025-06-25	26.7000	26.7000	25.6000	25.6000	-6.569%	665	10,290	-96.602%
2025-06-24	28.5000	28.5000	27.4000	27.4000	-6.325%	197	10,660	-96.825%
2025-06-23	29.6000	29.7500	29.2000	29.2500	-2.824%	56	10,484	-97.026%
2025-06-20	29.6500	30.8500	29.6500	30.1000	-0.166%	40	10,494	-97.110%
2025-06-18	29.7000	30.1500	29.7000	30.1500	-1.760%	5	10,495	-97.114%
2025-06-17	30.1500	30.6900	30.1500	30.6900	+3.160%	8	10,495	-97.165%
2025-06-16	30.1300	30.1800	29.6400	29.7500	-4.279%	167	10,491	-97.076%
2025-06-13	31.5000	31.5000	31.0800	31.0800	+1.902%	4	10,442	-97.201%
2025-06-12	30.5500	30.6000	30.5000	30.5000	-2.866%	111	10,443	-97.148%
2025-06-11	30.5800	31.4000	30.4500	31.4000	+1.849%	26	10,355	-97.229%
2025-06-10	31.5000	31.5000	30.8300	30.8300	-2.034%	1,310	10,351	-97.178%
2025-06-09	31.0800	31.5100	31.0800	31.4700	-0.882%	185	11,652	-97.235%
2025-06-06	31.9000	31.9000	31.5400	31.7500	-3.290%	28	11,667	-97.260%
2025-06-05	31.3700	32.8300	31.2900	32.8300	+1.327%	528	11,667	-97.350%
2025-06-04	32.1000	32.4000	32.1000	32.4000	+0.310%	27	11,662	-97.315%
2025-06-03	32.4000	32.5500	32.1000	32.3000	-6.186%	985	11,662	-97.307%
2025-06-02	34.4300	34.4300	34.4300	34.4300	-1.544%	1	11,641	-97.473%
2025-05-30	34.6100	35.1500	34.6100	34.9700	+4.701%	90	11,642	-97.512%
2025-05-29	32.0900	33.4000	32.0500	33.4000	-3.468%	717	11,681	-97.395%
2025-05-28	35.5500	35.5500	34.4700	34.6000	-2.398%	294	11,770	-97.486%
2025-05-27	35.8500	35.8500	35.4500	35.4500	-6.538%	141	11,817	-97.546%
2025-05-23	37.9300	37.9300	37.9300	37.9300	+2.847%	40	11,821	-97.706%
2025-05-22	36.8800	36.8800	36.8800	36.8800	-0.993%	1	11,821	-97.641%
2025-05-21	35.9500	37.7500	35.2200	37.2500	+2.476%	5	11,822	-97.664%
2025-05-20	36.3300	36.3500	36.3300	36.3500	+1.964%	19	11,822	-97.607%
2025-05-19	35.9900	35.9900	35.6000	35.6500	+0.849%	7	11,822	-97.560%
2025-05-16	35.1700	35.3500	35.1700	35.3500	-0.646%	32	11,823	-97.539%
2025-05-15	34.9000	35.5800	34.9000	35.5800	+0.084%	2,502	11,822	-97.555%
2025-05-14	35.4000	36.4500	35.2600	35.5500	-4.435%	43	9,983	-97.553%
2025-05-13	38.4500	38.4500	37.2000	37.2000	-9.268%	286	9,985	-97.661%
2025-05-12	41.5500	42.0000	40.9500	41.0000	-8.889%	53	9,812	-97.878%
2025-05-09	44.3000	45.0900	44.3000	45.0000	-4.357%	506	9,771	-98.067%
2025-05-05	47.0500	47.0500	47.0500	47.0500	+0.728%	1	9,796	-98.151%
2025-05-01	46.8500	47.0100	46.7100	46.7100	-4.868%	38	9,796	-98.137%
2025-04-29	49.4800	49.4800	48.9800	49.1000	-1.247%	153	9,760	-98.228%
2025-04-28	48.6700	49.9700	48.6700	49.7200	+3.497%	8	9,762	-98.250%
2025-04-25	50.7200	50.7200	48.0400	48.0400	-6.025%	4	9,760	-98.189%
2025-04-24	50.9700	51.1200	50.9700	51.1200	-2.888%	17	9,759	-98.298%
2025-04-23	53.2100	53.5500	52.6400	52.6400	-7.649%	12	9,754	-98.347%
2025-04-22	56.6000	57.0000	56.4500	57.0000	-3.992%	71	9,743	-98.474%
2025-04-21	58.7500	59.3700	58.7500	59.3700	+7.340%	14	9,723	-98.535%
2025-04-17	53.8500	56.1000	53.7900	55.3100	-0.018%	287	9,701	-98.427%
2025-04-16	55.5000	55.8200	55.3200	55.3200	+12.393%	14	9,701	-98.427%
2025-04-15	49.2200	49.2200	49.2200	49.2200	-2.050%	1	9,701	-98.232%
2025-04-14	48.3000	50.2500	48.3000	50.2500	+0.199%	6	9,701	-98.269%
2025-04-11	50.3000	51.2000	49.9500	50.1500	-2.621%	252	9,695	-98.265%
2025-04-10	53.2500	53.2500	51.5000	51.5000	+8.307%	281	9,589	-98.311%
2025-04-09	57.2500	58.2000	47.5500	47.5500	-19.747%	172	9,509	-98.170%
2025-04-08	54.0000	59.2500	53.0000	59.2500	+1.455%	138	9,342	-98.532%
2025-04-07	65.8000	66.7500	57.0000	58.4000	-3.868%	36	9,232	-98.510%
2025-04-04	58.8000	61.8500	58.8000	60.7500	+9.756%	70	9,210	-98.568%
2025-04-03	55.2500	55.7000	54.7500	55.3500	+11.818%	29	9,198	-98.428%