Dark

NVDA20270115P155
NVDA Jan 15 2027 155.00 Put (NVDA270115P00155000)
option OPRA

EOD

Aug 14, 2026

2.33-5.668%(-0.14)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.3200	2.3900	2.3000	2.3300	-5.668%	147	16,581	0.000%
2026-08-13	2.5000	2.5500	2.3900	2.4700	-3.516%	264	16,621	-5.668%
2026-08-12	2.6700	2.6900	2.4900	2.5600	-12.925%	239	16,702	-8.984%
2026-08-11	3.0000	3.0000	2.8500	2.9400	-6.667%	257	16,703	-20.748%
2026-08-10	2.9000	3.3500	2.9000	3.1500	+1.613%	99	16,702	-26.032%
2026-08-07	3.1500	3.1500	2.9500	3.1000	-8.824%	124	16,693	-24.839%
2026-08-06	3.2500	3.5500	3.2100	3.4000	0.000%	292	16,767	-31.471%
2026-08-05	3.5000	3.6000	3.3300	3.4000	-16.049%	100	16,707	-31.471%
2026-08-04	4.1600	4.2700	4.0500	4.0500	-10.989%	34	16,709	-42.469%
2026-08-03	5.6900	5.6900	4.5400	4.5500	-13.333%	35	16,722	-48.791%
2026-07-31	5.6600	6.3500	5.2500	5.2500	-17.969%	380	16,711	-55.619%
2026-07-30	6.7500	6.8000	6.3200	6.4000	-15.789%	732	16,686	-63.594%
2026-07-29	6.5000	7.6500	6.4500	7.6000	+22.779%	815	16,435	-69.342%
2026-07-28	7.0000	7.0000	6.1500	6.1900	-5.207%	25	15,918	-62.359%
2026-07-27	5.9200	7.0000	5.8000	6.5300	+19.817%	374	15,918	-64.319%
2026-07-24	5.3100	5.5400	4.7400	5.4500	-0.547%	499	15,883	-57.248%
2026-07-23	5.0900	5.5000	5.0900	5.4800	+16.596%	33	15,848	-57.482%
2026-07-22	5.2700	5.2700	4.4500	4.7000	-11.321%	2,642	15,830	-50.426%
2026-07-21	5.3600	5.5400	5.2200	5.3000	-7.018%	770	17,682	-56.038%
2026-07-20	5.5500	5.7000	5.5500	5.7000	-8.800%	2	17,960	-59.123%
2026-07-17	6.5300	6.5300	5.8500	6.2500	+13.636%	162	17,960	-62.720%
2026-07-16	5.3500	5.6200	5.3000	5.5000	+8.911%	218	17,971	-57.636%
2026-07-15	5.0000	5.3900	5.0000	5.0500	+1.000%	1,060	18,062	-53.861%
2026-07-14	5.7000	5.7000	5.0000	5.0000	-16.248%	3,006	17,499	-53.400%
2026-07-13	5.3500	5.9700	5.3000	5.9700	+13.714%	509	15,210	-60.972%
2026-07-10	5.6200	5.6200	5.1500	5.2500	-13.934%	69	15,225	-55.619%
2026-07-09	6.5000	6.5000	5.9200	6.1000	+0.826%	820	14,778	-61.803%
2026-07-08	6.7100	6.7300	5.9400	6.0500	-9.836%	304	14,490	-61.488%
2026-07-07	7.1500	7.5800	6.5000	6.7100	+0.902%	97	14,392	-65.276%
2026-07-06	7.2400	7.2400	6.5200	6.6500	-10.377%	348	14,407	-64.962%
2026-07-02	6.5500	7.6500	6.3000	7.4200	+15.397%	1,163	13,331	-68.598%
2026-07-01	7.0500	7.3000	6.4300	6.4300	+3.710%	667	13,331	-63.764%
2026-06-30	6.5500	6.5500	6.2000	6.2000	-10.791%	1,706	12,761	-62.419%
2026-06-29	7.2400	7.7700	6.8500	6.9500	-3.472%	655	11,997	-66.475%
2026-06-26	8.0000	8.0000	6.9500	7.2000	-2.041%	234	11,753	-67.639%
2026-06-25	7.5000	7.8900	7.1500	7.3500	+5.000%	396	12,021	-68.299%
2026-06-24	6.5500	7.0000	6.3000	7.0000	+8.527%	31	11,931	-66.714%
2026-06-23	6.6500	6.7900	6.2100	6.4500	+15.179%	3,309	11,918	-63.876%
2026-06-22	5.3500	5.6500	5.3500	5.6000	-1.754%	132	13,662	-58.393%
2026-06-18	5.8500	5.9800	5.6000	5.7000	-12.308%	694	13,826	-59.123%
2026-06-17	5.9500	6.5000	5.8800	6.5000	+7.438%	503	13,826	-64.154%
2026-06-16	5.8000	6.0500	5.7100	6.0500	+7.460%	225	13,826	-61.488%
2026-06-15	6.0300	6.1000	5.5800	5.6300	-20.704%	193	13,997	-58.615%
2026-06-12	7.2400	7.4500	7.1000	7.1000	-4.698%	352	13,997	-67.183%
2026-06-11	8.0000	8.1600	7.4000	7.4500	-10.241%	297	13,997	-68.725%
2026-06-10	7.7000	8.3300	7.2100	8.3000	+13.699%	678	13,879	-71.928%
2026-06-09	6.9000	8.4500	6.9000	7.3000	+5.797%	2,303	13,910	-68.082%
2026-06-08	7.1500	7.2000	6.9000	6.9000	-8.609%	539	12,551	-66.232%
2026-06-05	6.2500	7.8000	6.2500	7.5500	+34.581%	402	12,462	-69.139%
2026-06-04	5.9500	5.9500	5.5000	5.6100	-10.240%	486	12,279	-58.467%
2026-06-03	6.1000	6.3500	6.0400	6.2500	+10.619%	867	12,324	-62.720%
2026-06-02	5.1300	5.6600	5.0500	5.6500	+5.607%	204	12,663	-58.761%
2026-06-01	6.3100	6.3500	5.3300	5.3500	-11.570%	1,318	12,606	-56.449%
2026-05-29	6.2700	6.2700	5.8600	6.0500	-2.419%	58	13,199	-61.488%
2026-05-28	6.3000	6.4000	5.9800	6.2000	-4.908%	52	13,172	-62.419%
2026-05-27	6.4500	7.0700	6.4500	6.5200	-1.212%	19	13,173	-64.264%
2026-05-26	6.3400	6.6600	6.2000	6.6000	+3.125%	65	13,170	-64.697%
2026-05-22	5.9500	6.4000	5.9500	6.4000	+7.563%	506	13,111	-63.594%
2026-05-21	5.6500	6.1500	5.5100	5.9500	+1.709%	1,140	12,785	-60.840%
2026-05-20	6.3000	6.3000	5.5400	5.8500	-6.550%	88	12,785	-60.171%
2026-05-19	6.4500	6.6800	6.1000	6.2600	-1.572%	230	12,601	-62.780%
2026-05-18	6.6000	6.7500	6.3600	6.3600	-2.154%	39	12,601	-63.365%
2026-05-15	6.2000	6.5000	6.1500	6.5000	+18.182%	231	12,601	-64.154%
2026-05-14	5.7500	5.8500	5.5000	5.5000	-9.539%	489	12,609	-57.636%
2026-05-13	6.2500	6.3500	5.9200	6.0800	-9.658%	109	12,272	-61.678%
2026-05-12	6.4500	7.0700	6.2700	6.7300	+2.748%	212	12,272	-65.379%
2026-05-11	6.7600	6.8800	6.3700	6.5500	-8.392%	339	12,272	-64.427%
2026-05-08	6.9800	7.2300	6.9500	7.1500	-4.284%	751	12,154	-67.413%
2026-05-07	7.5000	7.7300	7.4700	7.4700	-7.205%	310	12,144	-68.809%
2026-05-06	8.5700	8.5700	7.9000	8.0500	-14.179%	3,850	12,166	-71.056%
2026-05-05	9.3200	9.4000	9.0600	9.3800	+3.876%	274	10,748	-75.160%
2026-05-04	9.2500	10.0000	8.9700	9.0300	-4.947%	585	10,758	-74.197%
2026-05-01	9.1800	9.7000	9.1700	9.5000	-1.042%	460	10,650	-75.474%
2026-04-30	8.5000	9.7000	8.5000	9.6000	+16.223%	112	10,650	-75.729%
2026-04-29	7.7900	8.3500	7.7900	8.2600	+7.273%	25	10,619	-71.792%
2026-04-28	8.1200	8.3500	7.7000	7.7000	+5.048%	87	10,616	-69.740%
2026-04-27	8.1500	8.3500	7.3300	7.3300	-10.061%	302	10,616	-68.213%
2026-04-24	9.0000	9.0500	8.1500	8.1500	-13.020%	1,061	10,657	-71.411%
2026-04-23	8.7500	9.3700	8.7000	9.3700	+5.876%	146	10,467	-75.133%
2026-04-22	9.1000	9.1000	8.7800	8.8500	-4.324%	183	10,345	-73.672%
2026-04-21	8.9600	9.3500	8.9500	9.2500	+3.122%	368	10,205	-74.811%
2026-04-20	9.0500	9.2700	8.9000	8.9700	+0.673%	99	10,389	-74.025%
2026-04-17	9.2000	9.2500	8.8300	8.9100	-6.702%	182	10,406	-73.850%
2026-04-16	9.6000	9.8000	9.3300	9.5500	+2.578%	153	10,343	-75.602%
2026-04-15	9.5000	9.7000	9.0800	9.3100	-3.423%	234	10,304	-74.973%
2026-04-14	10.4000	10.4000	9.6400	9.6400	-13.543%	406	10,334	-75.830%
2026-04-13	11.6300	11.6300	11.1000	11.1500	-1.502%	103	10,233	-79.103%
2026-04-10	11.4000	11.4000	10.9500	11.3200	-4.874%	598	10,196	-79.417%
2026-04-09	12.6000	12.6000	11.9000	11.9000	-6.077%	61	9,949	-80.420%
2026-04-08	12.1100	12.7500	12.1000	12.6700	-12.921%	49	9,937	-81.610%
2026-04-07	15.1000	15.1000	14.5500	14.5500	+1.394%	139	9,926	-83.986%
2026-04-06	14.5000	14.5000	14.3000	14.3500	-2.712%	31	9,899	-83.763%
2026-04-02	15.3500	15.3500	14.7500	14.7500	-1.993%	161	9,840	-84.203%
2026-04-01	14.6500	15.1500	14.2800	15.0500	-1.441%	67	9,840	-84.518%
2026-03-31	17.2400	17.2400	15.2700	15.2700	-19.420%	40	9,843	-84.741%
2026-03-30	18.1000	18.9500	17.9500	18.9500	+2.156%	224	9,840	-87.704%
2026-03-27	17.6000	18.5500	17.2500	18.5500	+8.480%	684	9,878	-87.439%
2026-03-26	15.3500	17.1000	15.3500	17.1000	+17.123%	900	9,987	-86.374%
2026-03-25	14.6000	14.8500	13.9400	14.6000	-5.502%	2,235	10,277	-84.041%
2026-03-24	16.0000	16.0000	15.3000	15.4500	+0.980%	127	9,065	-84.919%
2026-03-23	15.8000	15.9500	15.0000	15.3000	-10.839%	242	9,092	-84.771%
2026-03-20	15.9000	17.5300	15.9000	17.1600	+11.792%	174	8,952	-86.422%
2026-03-19	16.1000	16.3000	15.0100	15.3500	+3.716%	168	8,932	-84.821%
2026-03-18	14.8500	14.8500	14.4800	14.8000	-0.538%	69	9,001	-84.257%
2026-03-17	14.5500	14.8800	14.3700	14.8800	-0.134%	25	8,947	-84.341%
2026-03-16	14.7500	15.0000	13.7000	14.9000	-7.740%	130	8,924	-84.362%
2026-03-13	14.9000	16.3000	14.7000	16.1500	+3.526%	709	8,873	-85.573%
2026-03-12	15.2500	15.8100	15.0700	15.6000	+5.906%	282	8,713	-85.064%
2026-03-11	14.6500	14.8500	14.6500	14.7300	-0.808%	46	8,522	-84.182%
2026-03-10	15.1700	15.3900	14.3100	14.8500	-4.808%	51	8,522	-84.310%
2026-03-09	18.1500	18.1800	15.6000	15.6000	-13.333%	41	8,502	-85.064%
2026-03-06	16.1000	18.0100	15.9500	18.0000	+13.924%	352	8,558	-87.056%
2026-03-05	15.8300	17.2800	15.7200	15.8000	-0.253%	209	8,627	-85.253%
2026-03-04	15.6500	15.8400	15.3900	15.8400	-5.433%	587	8,458	-85.290%
2026-03-03	17.2700	17.6500	16.4500	16.7500	+3.651%	187	8,293	-86.090%
2026-03-02	17.5500	17.5500	15.8700	16.1600	-10.222%	8	8,324	-85.582%
2026-02-27	17.1500	18.0000	16.3500	18.0000	+13.996%	771	8,324	-87.056%
2026-02-26	13.8000	15.8500	13.8000	15.7900	+16.963%	69	8,050	-85.244%
2026-02-25	14.0500	14.0500	13.2400	13.5000	-7.850%	50	8,026	-82.741%
2026-02-24	15.2000	15.2000	14.4700	14.6500	-3.808%	161	8,026	-84.096%
2026-02-23	14.5700	15.4400	14.5700	15.2300	-0.782%	22	8,167	-84.701%
2026-02-20	15.4200	15.7500	14.9500	15.3500	-4.063%	316	8,171	-84.821%
2026-02-19	15.9500	16.2500	15.5500	16.0000	+0.946%	1,147	8,139	-85.438%
2026-02-18	15.5500	15.8500	14.9900	15.8500	-0.440%	183	8,097	-85.300%
2026-02-17	17.3500	18.0500	15.7500	15.9200	-6.901%	316	8,054	-85.364%
2026-02-13	16.8200	17.4000	16.4300	17.1000	+6.211%	929	8,158	-86.374%
2026-02-12	15.1200	16.1000	15.1200	16.1000	+8.272%	187	8,158	-85.528%
2026-02-11	14.9100	14.9100	14.8500	14.8700	-3.127%	9	8,302	-84.331%
2026-02-10	15.6000	15.7000	15.2900	15.3500	-1.286%	33	8,306	-84.821%
2026-02-09	15.8500	15.9500	14.9000	15.5500	-4.893%	140	8,315	-85.016%
2026-02-06	18.7500	18.7500	16.3500	16.3500	-18.535%	296	8,253	-85.749%
2026-02-05	18.7500	20.0700	18.7500	20.0700	+6.472%	153	8,165	-88.391%
2026-02-04	18.4500	20.0000	17.9800	18.8500	+6.377%	809	8,122	-87.639%
2026-02-03	16.0500	18.3000	16.0500	17.7200	+9.450%	307	7,773	-86.851%
2026-02-02	16.0000	16.1900	15.0500	16.1900	+5.130%	73	7,710	-85.608%
2026-01-30	14.9500	15.4000	14.5000	15.4000	+0.195%	174	7,707	-84.870%
2026-01-29	15.0800	16.2300	15.0800	15.3700	+4.274%	23	7,612	-84.841%
2026-01-28	14.7500	14.9000	14.7000	14.7400	-2.835%	64	7,609	-84.193%
2026-01-27	15.5500	15.5500	14.8600	15.1700	-2.819%	143	7,599	-84.641%
2026-01-26	15.6500	15.8900	15.2500	15.6100	+0.710%	86	7,510	-85.074%
2026-01-23	15.8000	15.8000	15.4000	15.5000	-5.025%	103	7,464	-84.968%
2026-01-22	15.6500	16.3200	15.6500	16.3200	+0.123%	161	7,403	-85.723%
2026-01-21	17.5000	17.5500	16.3000	16.3000	-10.193%	138	7,327	-85.706%
2026-01-20	17.4000	18.2000	17.1500	18.1500	+15.238%	155	7,242	-87.163%
2026-01-16	14.9300	15.8000	14.9300	15.7500	+0.962%	118	7,151	-85.206%
2026-01-15	15.1100	15.6000	15.0000	15.6000	-4.587%	101	7,151	-85.064%
2026-01-14	16.6400	17.0500	16.3500	16.3500	+2.701%	439	7,138	-85.749%
2026-01-13	15.9400	16.0500	15.2500	15.9200	+0.696%	125	6,965	-85.364%
2026-01-12	16.6200	16.6200	15.3500	15.8100	-0.878%	546	6,867	-85.262%
2026-01-09	16.6500	16.6500	15.9000	15.9500	-3.625%	145	6,656	-85.392%
2026-01-08	15.5500	16.8000	15.5500	16.5500	+6.912%	52	6,613	-85.921%
2026-01-07	15.7200	15.7200	15.3500	15.4800	-3.491%	171	6,572	-84.948%
2026-01-06	15.5500	16.0400	15.5500	16.0400	-2.492%	25	6,506	-85.474%
2026-01-05	15.2800	16.7000	15.2800	16.4500	+3.070%	510	6,479	-85.836%
2026-01-02	15.6500	16.2500	15.5600	15.9600	-1.115%	17	6,416	-85.401%
2025-12-31	15.9200	16.1500	15.9200	16.1400	+0.248%	52	6,413	-85.564%
2025-12-30	16.1000	16.1000	15.9200	16.1000	-0.617%	8	6,413	-85.528%
2025-12-29	16.3800	16.7200	16.1500	16.2000	+4.516%	1,554	6,411	-85.617%
2025-12-26	15.3000	15.5500	15.2000	15.5000	-2.516%	63	6,986	-84.968%
2025-12-24	15.9500	16.2500	15.9000	15.9000	+0.633%	712	7,272	-85.346%
2025-12-23	16.6000	16.8000	15.8000	15.8000	-5.952%	586	7,272	-85.253%
2025-12-22	16.8000	17.1500	16.7200	16.8000	-4.274%	552	7,432	-86.131%
2025-12-19	18.2500	18.2500	17.4000	17.5500	-8.115%	603	7,738	-86.724%
2025-12-18	19.1600	19.6000	18.7700	19.1000	-7.011%	559	8,106	-87.801%
2025-12-17	19.7000	20.6800	19.5600	20.5400	+11.027%	2,114	8,536	-88.656%
2025-12-16	19.2800	19.2800	18.5000	18.5000	-3.896%	35	6,875	-87.405%
2025-12-15	18.7700	19.3500	18.6000	19.2500	-0.977%	849	6,875	-87.896%
2025-12-12	18.2500	19.9500	18.1900	19.4400	+5.940%	61	6,944	-88.014%
2025-12-11	19.2000	19.5100	18.2500	18.3500	+3.672%	174	6,910	-87.302%
2025-12-10	17.8500	18.5000	17.7000	17.7000	-0.840%	1,307	6,835	-86.836%
2025-12-09	17.7500	18.0000	17.6000	17.8500	+0.281%	793	6,473	-86.947%
2025-12-08	17.6500	18.0500	17.3500	17.8000	-3.784%	528	5,897	-86.910%
2025-12-05	17.9800	18.5000	17.9800	18.5000	+1.093%	702	5,432	-87.405%
2025-12-04	18.0500	18.8000	18.0000	18.3000	-3.684%	600	4,935	-87.268%
2025-12-03	19.0000	19.0000	18.1400	19.0000	+3.261%	130	4,535	-87.737%
2025-12-02	17.4600	18.4000	17.4300	18.4000	-3.361%	70	4,516	-87.337%
2025-12-01	20.0500	20.0500	19.0400	19.0400	-2.359%	11	4,520	-87.763%
2025-11-28	19.3700	19.6000	19.3700	19.5000	+3.175%	40	4,532	-88.051%
2025-11-26	19.1500	19.1500	18.7500	18.9000	-5.500%	550	4,486	-87.672%
2025-11-25	21.2000	22.2800	20.0000	20.0000	+8.992%	129	4,486	-88.350%
2025-11-24	20.5000	20.5000	18.3500	18.3500	-11.566%	13	4,563	-87.302%
2025-11-21	20.3800	21.8500	18.9000	20.7500	+3.750%	39	4,563	-88.771%
2025-11-20	15.4500	20.2100	15.4500	20.0000	+12.549%	151	4,552	-88.350%
2025-11-19	17.5000	18.5500	11.6500	17.7700	-6.474%	305	4,514	-86.888%
2025-11-18	19.2500	19.4100	18.6100	19.0000	+4.110%	120	4,713	-87.737%
2025-11-17	17.6700	18.2500	17.6700	18.2500	+5.797%	137	4,657	-87.233%
2025-11-14	17.5500	17.5500	17.1200	17.2500	-8.000%	94	4,788	-86.493%
2025-11-13	18.4200	18.7500	18.1000	18.7500	+9.778%	155	4,852	-87.573%
2025-11-12	16.6700	17.3500	16.6700	17.0800	+1.667%	5	4,857	-86.358%
2025-11-11	16.3500	17.2200	16.3500	16.8000	+8.387%	286	4,857	-86.131%
2025-11-10	16.1200	16.1200	15.5000	15.5000	-16.035%	6	4,966	-84.968%
2025-11-07	19.1000	20.1500	18.4600	18.4600	+3.650%	130	4,970	-87.378%
2025-11-06	16.3700	17.8100	16.3700	17.8100	+12.722%	56	5,030	-86.917%
2025-11-05	14.8000	15.8000	14.8000	15.8000	+4.084%	22	5,009	-85.253%
2025-11-04	15.2500	15.4500	15.1000	15.1800	+9.603%	78	4,999	-84.651%
2025-11-03	13.7900	13.8500	13.1000	13.8500	-2.120%	35	4,969	-83.177%
2025-10-31	13.5900	14.4500	13.5300	14.1500	-2.076%	535	4,969	-83.534%
2025-10-30	14.1000	14.8300	13.7000	14.4500	+7.037%	687	5,098	-83.875%
2025-10-29	12.9500	14.1000	12.7000	13.5000	-4.594%	751	5,590	-82.741%
2025-10-28	15.4000	15.7500	14.0500	14.1500	-11.006%	340	5,754	-83.534%
2025-10-27	15.3500	15.9000	15.2000	15.9000	-2.454%	21	5,999	-85.346%
2025-10-24	16.8400	16.8400	16.2500	16.3000	-11.844%	22	5,999	-85.706%
2025-10-22	17.3000	18.6400	17.3000	18.4900	+2.722%	68	6,004	-87.399%
2025-10-21	18.0200	18.0200	17.6400	18.0000	+2.564%	62	5,953	-87.056%
2025-10-20	18.0500	18.0500	17.5500	17.5500	-4.098%	68	5,935	-86.724%
2025-10-17	19.1000	19.2500	18.1000	18.3000	-3.684%	792	5,941	-87.268%
2025-10-16	19.0500	19.8000	18.9500	19.0000	-4.282%	316	5,381	-87.737%
2025-10-15	19.2000	20.4000	18.9500	19.8500	+1.276%	533	5,159	-88.262%
2025-10-14	19.6800	19.6800	18.7500	19.6000	+12.644%	166	4,837	-88.112%
2025-10-13	17.4000	17.4000	17.4000	17.4000	-6.199%	1	4,826	-86.609%
2025-10-10	15.9500	18.5500	15.8000	18.5500	+13.804%	127	4,827	-87.439%
2025-10-09	16.0000	16.3000	15.7400	16.3000	-2.395%	15	4,844	-85.706%
2025-10-08	16.7000	16.7000	16.7000	16.7000	-3.468%	5	4,844	-86.048%
2025-10-07	17.0000	17.3400	17.0000	17.3000	-0.860%	126	4,844	-86.532%
2025-10-06	17.1000	17.4500	17.0000	17.4500	+3.869%	148	4,844	-86.648%
2025-10-03	16.3000	16.8000	16.2500	16.8000	+1.880%	12	4,775	-86.131%
2025-10-02	16.7000	16.7000	16.0500	16.4900	-2.136%	102	4,775	-85.870%
2025-10-01	16.8300	16.8500	16.7000	16.8500	+0.298%	141	4,729	-86.172%
2025-09-30	17.2500	17.3500	16.6500	16.8000	-5.245%	107	4,835	-86.131%
2025-09-29	17.0000	17.7300	17.0000	17.7300	-4.420%	14	4,790	-86.858%
2025-09-26	18.6300	19.0400	18.5500	18.5500	+1.923%	59	4,788	-87.439%
2025-09-25	19.7000	19.7000	17.9600	18.2000	-3.191%	54	4,789	-87.198%
2025-09-24	18.2600	18.8000	18.2600	18.8000	+1.075%	19	4,793	-87.606%
2025-09-23	18.0000	18.8000	17.9000	18.6000	+8.140%	133	4,795	-87.473%
2025-09-22	18.3500	18.6000	16.9700	17.2000	-6.011%	362	4,764	-86.453%
2025-09-19	18.1000	18.3000	17.8800	18.3000	+0.274%	120	4,681	-87.268%
2025-09-18	18.3500	18.3500	18.1500	18.2500	-6.697%	74	4,679	-87.233%
2025-09-17	19.7200	20.3000	19.5600	19.5600	+5.445%	590	4,682	-88.088%
2025-09-16	18.1500	18.5500	18.1000	18.5500	+3.922%	53	5,129	-87.439%
2025-09-15	18.4000	18.4000	17.7500	17.8500	-0.056%	146	5,126	-86.947%
2025-09-12	17.7000	17.8600	17.5500	17.8600	+0.904%	8	5,258	-86.954%
2025-09-11	17.4400	17.9000	17.4400	17.7000	-2.264%	106	5,254	-86.836%
2025-09-10	17.6900	18.1400	17.5000	18.1100	-8.071%	38	5,320	-87.134%
2025-09-09	20.2000	20.5500	19.7000	19.7000	-1.352%	28	5,314	-88.173%
2025-09-08	20.6500	20.6500	19.7600	19.9700	-4.221%	194	5,332	-88.332%
2025-09-05	20.8000	21.8000	20.8000	20.8500	+6.650%	120	5,508	-88.825%
2025-09-04	19.7000	19.7800	19.5500	19.5500	-2.736%	41	5,465	-88.082%
2025-09-03	20.1200	20.3300	19.8700	20.1000	-0.985%	22	5,466	-88.408%
2025-09-02	20.3700	21.3500	20.3000	20.3000	+4.103%	36	5,457	-88.522%
2025-08-29	19.0500	19.8500	19.0500	19.5000	+10.670%	14	5,454	-88.051%
2025-08-28	17.5000	18.4000	17.5000	17.6200	-1.838%	74	5,454	-86.776%
2025-08-27	18.0000	18.2000	17.9200	17.9500	-2.339%	9	5,403	-87.019%
2025-08-25	19.4000	19.4000	18.2500	18.3800	-4.668%	13	5,398	-87.323%
2025-08-22	20.1000	20.1000	19.2100	19.2800	-4.318%	18	5,400	-87.915%
2025-08-21	19.9000	20.1500	19.9000	20.1500	+0.249%	17	5,400	-88.437%
2025-08-20	20.8600	21.7300	20.1000	20.1000	+3.077%	105	5,400	-88.408%
2025-08-19	18.6100	19.5500	18.6100	19.5000	+9.859%	5	5,349	-88.051%
2025-08-18	17.9000	18.1000	17.6700	17.7500	-3.794%	42	5,349	-86.873%
2025-08-15	18.7300	18.7300	18.4500	18.4500	+2.671%	66	5,343	-87.371%
2025-08-14	18.0000	18.0000	17.9700	17.9700	-1.372%	3	5,343	-87.034%
2025-08-13	17.9000	18.2200	17.9000	18.2200	+3.641%	82	5,344	-87.212%
2025-08-12	18.1500	18.1500	17.5800	17.5800	-0.397%	5	5,343	-86.746%
2025-08-11	17.5700	17.7400	17.5400	17.6500	-2.324%	36	5,344	-86.799%
2025-08-08	18.0700	18.0700	18.0700	18.0700	-3.369%	16	5,355	-87.106%
2025-08-07	17.5500	18.8800	17.5500	18.7000	+1.630%	183	5,355	-87.540%
2025-08-06	19.0500	19.3000	18.4000	18.4000	-3.005%	82	5,508	-87.337%
2025-08-05	18.6000	19.5000	18.5000	18.9700	+2.652%	37	5,573	-87.717%
2025-08-04	18.9000	18.9000	18.4800	18.4800	-10.073%	7	5,538	-87.392%
2025-08-01	20.1500	20.5500	20.1500	20.5500	+10.484%	40	5,545	-88.662%
2025-07-31	17.6000	18.6500	17.6000	18.6000	+1.862%	152	5,530	-87.473%
2025-07-30	18.3000	18.5000	18.0700	18.2600	-3.488%	92	5,437	-87.240%
2025-07-29	17.9000	19.0000	17.9000	18.9200	+3.501%	57	5,449	-87.685%
2025-07-28	18.8400	18.8400	18.2800	18.2800	-5.285%	31	5,480	-87.254%
2025-07-25	19.5500	19.6500	19.0200	19.3000	-1.430%	38	5,477	-87.927%
2025-07-24	20.0200	20.0500	19.4900	19.5800	-5.729%	46	5,487	-88.100%
2025-07-23	21.0100	21.4500	20.5500	20.7700	-4.065%	176	5,504	-88.782%
2025-07-22	21.7700	22.6100	21.3500	21.6500	+4.843%	1,272	5,435	-89.238%
2025-07-21	20.4700	20.6900	20.4300	20.6500	-0.959%	20	4,193	-88.717%
2025-07-18	20.4800	21.0000	20.4400	20.8500	+0.969%	11	4,184	-88.825%
2025-07-17	20.9200	20.9200	20.5200	20.6500	-3.505%	25	4,183	-88.717%
2025-07-16	21.4000	21.8000	21.4000	21.4000	+1.039%	73	4,179	-89.112%
2025-07-15	21.4900	21.6500	20.9500	21.1800	-8.707%	40	4,138	-88.999%
2025-07-14	23.1000	24.1500	23.1000	23.2000	+1.266%	1,158	4,107	-89.957%
2025-07-11	23.1900	23.1900	22.3700	22.9100	-2.511%	24	3,093	-89.830%
2025-07-10	23.9000	24.1900	23.5000	23.5000	-1.674%	55	3,102	-90.085%
2025-07-09	24.4600	24.4600	23.7000	23.9000	-4.591%	127	3,116	-90.251%
2025-07-08	25.4400	25.4600	25.0000	25.0500	-2.718%	18	3,086	-90.699%
2025-07-07	25.7500	25.7700	25.7500	25.7500	+1.179%	106	3,081	-90.951%
2025-07-03	25.8200	25.8200	25.4300	25.4500	-4.143%	70	2,993	-90.845%
2025-07-02	27.0400	27.0400	26.3000	26.5500	-4.839%	1,018	2,993	-91.224%
2025-07-01	28.1400	28.4000	27.4600	27.9000	+5.762%	398	2,309	-91.649%
2025-06-30	27.3000	27.3000	26.3800	26.3800	-2.332%	141	2,089	-91.168%
2025-06-27	27.1000	27.6400	26.7300	27.0100	-2.772%	117	2,048	-91.374%
2025-06-26	27.8500	27.8500	27.3000	27.7800	-1.837%	178	2,007	-91.613%
2025-06-25	28.9000	28.9000	28.2000	28.3000	-5.509%	195	1,963	-91.767%
2025-06-24	30.2500	30.2500	29.9500	29.9500	-6.201%	108	1,785	-92.220%
2025-06-23	32.4200	32.4200	31.9300	31.9300	-2.235%	12	1,780	-92.703%
2025-06-16	32.6600	32.6600	32.6600	32.6600	-3.401%	1	1,780	-92.866%
2025-06-13	34.0000	34.0000	33.8100	33.8100	+1.684%	22	1,781	-93.109%
2025-06-12	33.2500	33.2500	33.2500	33.2500	-0.538%	1	1,790	-92.992%
2025-06-11	33.2700	33.4300	33.2700	33.4300	-0.948%	2	1,790	-93.030%
2025-06-10	34.5000	34.5400	33.7500	33.7500	+0.446%	64	1,788	-93.096%
2025-06-09	33.6000	33.6000	33.6000	33.6000	-2.240%	30	1,738	-93.065%
2025-06-06	34.3700	34.3700	34.3700	34.3700	+1.088%	2	1,753	-93.221%
2025-06-05	34.0000	34.0000	34.0000	34.0000	-3.846%	5	1,752	-93.147%
2025-06-03	36.0000	36.0000	35.3600	35.3600	-4.432%	303	1,757	-93.411%
2025-06-02	37.3000	37.3000	36.7900	37.0000	-2.246%	50	1,757	-93.703%
2025-05-30	37.2500	39.0000	37.2500	37.8500	+3.984%	140	1,755	-93.844%
2025-05-29	35.6700	36.4000	35.6000	36.4000	-3.958%	346	1,755	-93.599%
2025-05-28	37.9000	37.9000	37.9000	37.9000	-5.651%	13	1,409	-93.852%
2025-05-21	39.4500	40.1700	38.6000	40.1700	+1.696%	99	1,402	-94.200%
2025-05-20	39.5000	39.5000	39.5000	39.5000	+1.725%	1	1,314	-94.101%
2025-05-19	38.8300	38.8300	38.8300	38.8300	+2.238%	1	1,313	-93.999%
2025-05-16	37.9800	37.9800	37.9800	37.9800	-0.446%	4	1,313	-93.865%
2025-05-15	39.0000	39.0000	38.0000	38.1500	-1.268%	7	1,313	-93.893%
2025-05-14	38.6200	38.6400	38.6200	38.6400	-4.404%	10	1,309	-93.970%
2025-05-13	40.4500	40.4500	40.4200	40.4200	-8.655%	6	1,309	-94.236%
2025-05-12	44.2400	44.2500	44.2400	44.2500	-9.138%	2	1,305	-94.734%
2025-05-09	48.7000	48.7000	48.7000	48.7000	-3.373%	4	1,303	-95.216%
2025-05-01	50.4000	50.4000	50.4000	50.4000	-5.370%	12	1,305	-95.377%
2025-04-25	54.6200	54.6200	53.2600	53.2600	-14.083%	62	1,297	-95.625%
2025-04-21	61.9900	61.9900	61.9900	61.9900	+19.556%	10	1,297	-96.241%
2025-04-15	51.8500	51.8500	51.8500	51.8500	-18.063%	1	1,297	-95.506%
2025-04-09	63.2800	63.2800	63.2800	63.2800	+4.595%	2	1,298	-96.318%
2025-04-08	57.1100	60.5000	57.1100	60.5000	-5.395%	4	1,298	-96.149%
2025-04-07	62.9000	63.9500	62.9000	63.9500	-0.652%	69	1,295	-96.357%
2025-04-04	64.3000	65.9000	64.3000	64.3700	+9.978%	170	1,295	-96.380%
2025-03-31	58.0000	58.5300	58.0000	58.5300	+6.283%	3	1,373	-96.019%
2025-03-28	54.8100	55.0700	54.8100	55.0700	+3.769%	12	1,376	-95.769%
2025-03-27	53.0700	53.0700	53.0700	53.0700	+11.562%	1	1,380	-95.610%
2025-03-24	48.0000	48.0000	47.5700	47.5700	-3.899%	5	1,380	-95.102%
2025-03-20	49.5000	49.5000	49.5000	49.5000	-2.193%	2	1,379	-95.293%
2025-03-19	50.6100	50.6100	50.6100	50.6100	-2.335%	1	1,377	-95.396%
2025-03-18	51.8200	51.8200	51.8200	51.8200	+5.971%	1	1,376	-95.504%
2025-03-14	49.0500	49.0500	48.9000	48.9000	-13.451%	4	1,375	-95.235%
2025-03-11	56.5000	56.5000	56.5000	56.5000	-1.137%	6	1,375	-95.876%
2025-03-10	56.8400	57.1500	56.8400	57.1500	+5.074%	3	1,381	-95.923%
2025-03-07	54.3900	54.3900	54.3900	54.3900	-2.229%	30	1,382	-95.716%
2025-03-04	55.6300	55.6300	55.6300	55.6300	+16.870%	1	1,398	-95.812%
2025-02-27	45.9500	47.6000	45.9500	47.6000	+2.344%	10	1,398	-95.105%
2025-02-25	46.5100	46.5100	46.5100	46.5100	+6.066%	100	1,495	-94.990%
2025-02-24	44.3400	44.3400	43.8500	43.8500	+8.944%	160	1,495	-94.686%
2025-02-21	40.2500	40.2500	40.2500	40.2500	+0.124%	50	1,555	-94.211%
2025-02-19	40.2000	40.2000	40.2000	40.2000	-3.989%	3	1,530	-94.204%
2025-02-14	41.8500	41.9500	41.8500	41.8700	-3.191%	128	1,466	-94.435%
2025-02-13	43.2500	43.2500	43.2500	43.2500	-1.481%	92	1,375	-94.613%
2025-02-10	43.9900	43.9900	43.8000	43.9000	-17.013%	269	1,375	-94.692%
2025-02-03	52.9000	52.9000	52.9000	52.9000	+8.069%	12	1,426	-95.595%
2025-01-31	48.9500	48.9500	48.9500	48.9500	-5.684%	80	1,420	-95.240%
2025-01-30	50.1600	52.5500	50.1600	51.9000	+2.367%	234	1,252	-95.511%
2025-01-29	50.3400	50.7000	50.3400	50.7000	+9.291%	537	1,252	-95.404%
2025-01-28	49.5300	49.5300	46.3900	46.3900	-10.754%	101	754	-94.977%
2025-01-27	46.9000	51.9800	46.9000	51.9800	+32.805%	67	655	-95.518%
2025-01-24	37.7500	39.1400	37.7500	39.1400	+4.373%	8	654	-94.047%
2025-01-23	37.7600	38.0000	37.5000	37.5000	+0.107%	80	650	-93.787%
2025-01-22	37.5500	37.9000	37.2700	37.4600	-4.803%	22	638	-93.780%
2025-01-21	40.2000	40.2000	39.3000	39.3500	-3.150%	191	629	-94.079%
2025-01-07	40.4000	40.6300	40.4000	40.6300	+8.636%	2	629	-94.265%
2025-01-06	37.7200	37.7200	36.8500	37.4000	-6.148%	64	627	-93.770%
2025-01-03	39.8500	39.8500	39.8500	39.8500	-6.893%	30	632	-94.153%
2024-12-31	43.2500	43.3300	42.8000	42.8000	+2.835%	8	639	-94.556%
2024-12-30	41.6200	41.6200	41.6200	41.6200	-3.097%	2	639	-94.402%
2024-12-27	43.3500	43.4500	42.6600	42.9500	+4.374%	646	639	-94.575%
2024-12-26	41.4700	41.4700	41.1500	41.1500	-2.834%	70	692	-94.338%
2024-12-23	43.2500	43.2500	42.3500	42.3500	-8.432%	55	662	-94.498%
2024-12-17	46.3500	46.4000	46.2000	46.2500	+3.769%	302	707	-94.962%
2024-12-16	45.1600	45.1600	44.5700	44.5700	+1.066%	7	454	-94.772%
2024-12-13	43.5500	44.1000	43.5500	44.1000	+7.850%	14	454	-94.717%
2024-12-11	40.8900	40.8900	40.8900	40.8900	-4.351%	3	447	-94.302%
2024-12-10	40.9600	42.7500	40.9600	42.7500	+2.666%	303	402	-94.550%
2024-12-09	41.6400	41.6400	41.6400	41.6400	+3.711%	60	651	-94.404%
2024-12-06	39.3500	40.1500	39.3500	40.1500	+2.423%	124	651	-94.197%
2024-12-05	39.2000	39.2000	39.2000	39.2000	-2.681%	1	593	-94.056%
2024-12-04	40.5500	40.5500	40.1800	40.2800	-3.173%	3	593	-94.215%
2024-12-02	41.6000	41.6000	41.6000	41.6000	-4.346%	1	592	-94.399%
2024-11-27	43.6500	44.4200	43.4900	43.4900	+2.113%	62	531	-94.642%
2024-11-26	42.4400	42.5900	42.4400	42.5900	-1.798%	2	531	-94.529%
2024-11-25	43.3700	43.3700	43.3700	43.3700	+3.262%	60	529	-94.628%
2024-11-22	42.0200	42.0200	41.9500	42.0000	+6.034%	12	529	-94.452%
2024-11-21	40.5500	41.2500	39.6100	39.6100	-3.508%	7	528	-94.118%