Dark

NVDA20270115P160
NVDA Jan 15 2027 160.00 Put (NVDA270115P00160000)
option OPRA

EOD

Aug 14, 2026

2.75-3.509%(-0.10)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.8100	2.8400	2.7200	2.7500	-3.509%	136	28,480	0.000%
2026-08-13	2.9000	3.0500	2.8500	2.8500	-6.863%	368	28,479	-3.509%
2026-08-12	3.2000	3.2500	2.9500	3.0600	-13.068%	204	28,449	-10.131%
2026-08-11	3.5000	3.6000	3.3800	3.5200	-4.865%	213	28,471	-21.875%
2026-08-10	3.5500	3.9000	3.3800	3.7000	+7.246%	226	28,371	-25.676%
2026-08-07	3.7500	3.8000	3.4500	3.4500	-15.648%	2,256	28,417	-20.290%
2026-08-06	3.8800	4.1900	3.8000	4.0900	+2.250%	1,341	30,512	-32.763%
2026-08-05	4.4500	4.4500	3.9200	4.0000	-17.526%	3,102	31,030	-31.250%
2026-08-04	5.0400	5.1500	4.8000	4.8500	-12.613%	609	32,667	-43.299%
2026-08-03	6.9500	6.9500	5.3400	5.5500	-14.615%	1,259	32,618	-50.450%
2026-07-31	7.0000	7.4200	6.5000	6.5000	-13.679%	863	32,155	-57.692%
2026-07-30	8.2100	8.3000	7.3500	7.5300	-14.915%	283	32,451	-63.479%
2026-07-29	7.7700	8.8700	7.6000	8.8500	+18.474%	783	32,507	-68.927%
2026-07-28	8.1500	8.2800	7.3000	7.4700	-3.613%	361	32,699	-63.186%
2026-07-27	6.1000	8.1000	6.1000	7.7500	+20.717%	1,194	32,861	-64.516%
2026-07-24	6.3000	6.5800	5.5000	6.4200	-0.465%	1,501	33,334	-57.165%
2026-07-23	6.0000	6.5000	5.8700	6.4500	+15.179%	46	32,471	-57.364%
2026-07-22	6.0800	6.2000	5.2600	5.6000	-8.943%	8,171	32,482	-50.893%
2026-07-21	6.3600	6.5000	6.1300	6.1500	-11.511%	61	32,005	-55.285%
2026-07-20	6.5900	6.9500	6.4500	6.9500	-5.442%	148	32,022	-60.432%
2026-07-17	7.2700	7.9000	6.7900	7.3500	+10.526%	1,753	31,949	-62.585%
2026-07-16	6.4500	6.6700	6.2200	6.6500	+14.261%	236	32,281	-58.647%
2026-07-15	5.8000	6.4200	5.8000	5.8200	-1.356%	353	32,209	-52.749%
2026-07-14	6.6500	6.9400	5.7000	5.9000	-16.549%	1,848	32,014	-53.390%
2026-07-13	6.2000	7.0700	6.1000	7.0700	+14.959%	1,256	31,987	-61.103%
2026-07-10	7.2100	7.2100	6.1000	6.1500	-11.511%	634	31,909	-55.285%
2026-07-09	7.1500	7.8500	6.9500	6.9500	-2.388%	162	31,720	-60.432%
2026-07-08	8.0000	8.1500	7.0000	7.1200	-14.217%	1,584	31,592	-61.376%
2026-07-07	8.6200	8.9500	7.6000	8.3000	+3.750%	1,436	31,843	-66.867%
2026-07-06	8.0000	8.0500	7.7000	8.0000	-6.977%	974	32,285	-65.625%
2026-07-02	7.5000	9.0000	7.5000	8.6000	+10.256%	533	32,909	-68.023%
2026-07-01	8.0400	8.4200	7.6000	7.8000	+6.849%	948	32,909	-64.744%
2026-06-30	7.8900	7.9500	7.3000	7.3000	-10.976%	767	32,879	-62.329%
2026-06-29	8.2000	9.2600	8.0000	8.2000	-2.381%	563	32,939	-66.463%
2026-06-26	9.2500	9.3000	8.1500	8.4000	-4.000%	1,180	32,680	-67.262%
2026-06-25	7.6500	9.2800	7.6500	8.7500	+8.561%	525	32,367	-68.571%
2026-06-24	7.5300	8.2500	7.3900	8.0600	+6.053%	769	32,391	-65.881%
2026-06-23	6.8500	8.1000	6.8500	7.6000	+12.260%	864	31,908	-63.816%
2026-06-22	6.6100	6.7700	6.3000	6.7700	-1.168%	169	31,883	-59.380%
2026-06-18	7.0500	7.0500	6.6000	6.8500	-10.458%	5,595	26,874	-59.854%
2026-06-17	6.9200	7.6500	6.8400	7.6500	+10.072%	118	26,874	-64.052%
2026-06-16	6.9500	6.9900	6.6500	6.9500	+5.303%	119	26,874	-60.432%
2026-06-15	7.0200	7.1000	6.5400	6.6000	-20.958%	220	26,978	-58.333%
2026-06-12	8.7000	8.7000	8.2300	8.3500	-2.110%	299	26,978	-67.066%
2026-06-11	9.2800	9.5300	8.4500	8.5300	-9.926%	838	26,978	-67.761%
2026-06-10	8.6700	9.6600	8.2800	9.4700	+14.788%	261	27,098	-70.961%
2026-06-09	7.7400	9.7500	7.7000	8.2500	+0.733%	1,831	27,028	-66.667%
2026-06-08	7.9300	8.3500	7.8500	8.1900	-5.862%	271	25,494	-66.422%
2026-06-05	7.2500	9.0000	7.2500	8.7000	+33.846%	912	25,419	-68.391%
2026-06-04	7.3500	7.5500	6.4000	6.5000	-10.097%	364	25,587	-57.692%
2026-06-03	6.7200	7.3500	6.7200	7.2300	+10.382%	2,374	25,534	-61.964%
2026-06-02	6.2000	6.5600	5.7800	6.5500	+3.968%	911	23,770	-58.015%
2026-06-01	7.3700	7.3700	6.2000	6.3000	-19.231%	2,386	23,917	-56.349%
2026-05-29	7.1500	7.8000	6.7800	7.8000	+8.635%	1,293	25,458	-64.744%
2026-05-28	7.4500	7.4500	6.9500	7.1800	-2.973%	270	25,452	-61.699%
2026-05-27	7.3500	8.1500	7.3500	7.4000	-0.671%	3,389	25,352	-62.838%
2026-05-26	7.2100	7.7400	7.1500	7.4500	+0.676%	821	26,765	-63.087%
2026-05-22	6.8000	7.4000	6.8000	7.4000	+7.246%	1,094	26,596	-62.838%
2026-05-21	6.8400	7.1000	6.4000	6.9000	+3.759%	1,049	25,754	-60.145%
2026-05-20	7.1000	7.1000	6.3700	6.6500	-8.904%	1,204	25,754	-58.647%
2026-05-19	7.2500	7.6500	6.9700	7.3000	0.000%	378	24,816	-62.329%
2026-05-18	6.9000	7.8000	6.9000	7.3000	-1.750%	124	24,816	-62.329%
2026-05-15	7.2900	7.4600	6.9500	7.4300	+17.937%	126	24,816	-62.988%
2026-05-14	6.6000	6.6500	6.3000	6.3000	-8.696%	338	24,859	-56.349%
2026-05-13	7.0000	7.2900	6.8000	6.9000	-6.757%	300	24,998	-60.145%
2026-05-12	7.5500	8.1100	7.1000	7.4000	-1.726%	590	24,998	-62.838%
2026-05-11	8.3500	8.3500	7.3100	7.5300	-7.266%	428	24,998	-63.479%
2026-05-08	8.0900	8.2300	7.9300	8.1200	-5.471%	133	24,918	-66.133%
2026-05-07	9.3000	9.3000	8.5300	8.5900	-6.120%	332	24,920	-67.986%
2026-05-06	9.9000	9.9500	9.0500	9.1500	-14.725%	139	24,965	-69.945%
2026-05-05	10.2000	10.7300	10.0400	10.7300	+4.581%	2,502	25,024	-74.371%
2026-05-04	10.6500	11.4000	10.2600	10.2600	-3.208%	224	23,298	-73.197%
2026-05-01	10.5800	11.2000	10.3500	10.6000	-1.852%	368	23,097	-74.057%
2026-04-30	9.6000	10.9800	9.5200	10.8000	+16.254%	164	23,097	-74.537%
2026-04-29	9.1000	9.5000	8.8000	9.2900	+7.275%	188	23,036	-70.398%
2026-04-28	8.9000	9.4500	8.6600	8.6600	+4.337%	252	22,963	-68.245%
2026-04-27	9.1800	9.4500	8.3000	8.3000	-10.753%	446	22,894	-66.867%
2026-04-24	10.0200	10.1500	9.3000	9.3000	-11.848%	255	22,865	-70.430%
2026-04-23	9.9000	11.0000	9.8500	10.5500	+3.941%	94	22,822	-73.934%
2026-04-22	10.4000	10.4000	10.0000	10.1500	-2.216%	608	22,788	-72.906%
2026-04-21	10.1800	10.6000	10.1500	10.3800	+0.484%	113	22,326	-73.507%
2026-04-20	10.5000	10.6000	10.3300	10.3300	+1.974%	38	22,326	-73.379%
2026-04-17	10.3500	10.5500	10.1000	10.1300	-7.064%	756	22,321	-72.853%
2026-04-16	10.8500	11.2700	10.6500	10.9000	+1.869%	830	21,993	-74.771%
2026-04-15	10.5300	11.0500	10.3500	10.7000	-2.816%	305	21,778	-74.299%
2026-04-14	12.0000	12.0000	11.0000	11.0100	-13.579%	319	21,874	-75.023%
2026-04-13	13.1500	13.1500	12.6500	12.7400	-0.856%	70	21,690	-78.414%
2026-04-10	13.1600	13.1600	12.4500	12.8500	-6.204%	1,355	21,830	-78.599%
2026-04-09	14.3200	14.3200	13.6700	13.7000	-4.530%	199	21,688	-79.927%
2026-04-08	13.6800	14.5800	13.6800	14.3500	-10.480%	771	21,615	-80.836%
2026-04-07	16.2900	17.3600	16.0300	16.0300	-0.743%	152	21,266	-82.845%
2026-04-06	16.3500	16.5500	16.1000	16.1500	-1.284%	91	21,204	-82.972%
2026-04-02	18.2500	18.4500	16.3600	16.3600	-3.367%	89	21,203	-83.191%
2026-04-01	16.8000	17.0000	16.1000	16.9300	-2.869%	502	21,203	-83.757%
2026-03-31	19.2500	19.2500	17.2800	17.4300	-17.197%	1,041	21,589	-84.223%
2026-03-30	19.9000	21.1500	19.9000	21.0500	+2.934%	1,060	21,349	-86.936%
2026-03-27	19.6500	20.6500	19.4600	20.4500	+8.201%	2,155	21,125	-86.553%
2026-03-26	17.1300	19.0000	17.1000	18.9000	+14.545%	355	20,523	-85.450%
2026-03-25	16.5000	16.5000	15.6500	16.5000	-6.250%	149	20,589	-83.333%
2026-03-24	17.7500	17.8000	17.1500	17.6000	+1.499%	311	20,636	-84.375%
2026-03-23	17.6100	17.9000	16.9000	17.3400	-8.976%	313	20,664	-84.141%
2026-03-20	17.3000	19.4800	17.3000	19.0500	+10.116%	181	20,855	-85.564%
2026-03-19	17.9800	18.4000	16.9300	17.3000	+2.065%	155	20,829	-84.104%
2026-03-18	16.5700	16.9500	16.1500	16.9500	+1.680%	177	20,830	-83.776%
2026-03-17	16.3700	16.7000	16.2100	16.6700	-0.774%	40	20,858	-83.503%
2026-03-16	16.9500	16.9500	15.8000	16.8000	-6.667%	374	20,840	-83.631%
2026-03-13	16.4500	18.2000	16.4500	18.0000	+3.627%	535	20,822	-84.722%
2026-03-12	17.1500	17.5500	16.8500	17.3700	+5.593%	178	20,938	-84.168%
2026-03-11	16.0000	16.6700	16.0000	16.4500	-2.374%	115	20,839	-83.283%
2026-03-10	17.0000	17.0300	16.1200	16.8500	-3.105%	80	20,833	-83.680%
2026-03-09	20.2000	20.3500	17.3500	17.3900	-12.172%	179	20,888	-84.186%
2026-03-06	18.6500	20.2300	17.8500	19.8000	+9.091%	214	20,924	-86.111%
2026-03-05	18.1500	19.2000	17.5300	18.1500	+1.624%	191	20,805	-84.848%
2026-03-04	18.4500	18.4500	17.1400	17.8600	-3.355%	192	20,762	-84.602%
2026-03-03	18.9500	19.8500	18.4500	18.4800	+3.298%	485	20,677	-85.119%
2026-03-02	20.6600	20.6600	17.6600	17.8900	-10.146%	172	20,526	-84.628%
2026-02-27	18.8000	20.1700	18.2500	19.9100	+12.613%	363	20,456	-86.188%
2026-02-26	15.3300	17.7700	15.3300	17.6800	+17.086%	617	20,356	-84.446%
2026-02-25	15.9500	15.9500	14.8400	15.1000	-7.305%	2,475	18,181	-81.788%
2026-02-24	17.4300	17.4300	16.1000	16.2900	-3.894%	35	18,181	-83.118%
2026-02-23	16.2400	17.4000	16.2400	16.9500	-2.136%	261	18,177	-83.776%
2026-02-20	17.2500	17.5400	16.5500	17.3200	-1.591%	68	18,307	-84.122%
2026-02-19	18.0000	18.1100	17.4600	17.6000	+1.033%	35	18,299	-84.375%
2026-02-18	16.9000	17.4200	16.7100	17.4200	-4.022%	64	18,278	-84.214%
2026-02-17	19.8500	19.9500	17.9500	18.1500	-5.469%	146	18,284	-84.848%
2026-02-13	19.3000	19.3000	18.2000	19.2000	+6.667%	73	18,319	-85.677%
2026-02-12	17.0000	18.0000	16.7500	18.0000	+6.825%	297	18,319	-84.722%
2026-02-11	16.4900	17.2000	16.4900	16.8500	-2.035%	84	18,479	-83.680%
2026-02-10	16.9700	17.6000	16.9000	17.2000	-0.174%	573	18,451	-84.012%
2026-02-09	18.7000	18.7000	16.5000	17.2300	-6.865%	706	18,556	-84.039%
2026-02-06	19.6000	19.6000	18.3300	18.5000	-17.595%	686	18,574	-85.135%
2026-02-05	20.8000	22.4500	20.7900	22.4500	+6.550%	245	18,365	-87.751%
2026-02-04	19.8100	22.1100	19.8100	21.0700	+7.720%	1,347	18,536	-86.948%
2026-02-03	18.5000	20.7500	18.5000	19.5600	+9.213%	1,490	17,892	-85.941%
2026-02-02	17.6000	18.1200	16.7900	17.9100	+5.415%	369	16,738	-84.645%
2026-01-30	16.6500	17.2500	16.0500	16.9900	+1.131%	216	16,846	-83.814%
2026-01-29	16.6500	18.1800	16.6000	16.8000	+0.901%	242	16,720	-83.631%
2026-01-28	16.5300	16.8500	16.4000	16.6500	-2.059%	717	16,662	-83.483%
2026-01-27	17.4500	17.6000	16.6000	17.0000	-2.746%	97	16,400	-83.824%
2026-01-26	17.2000	17.6800	17.1200	17.4800	-0.399%	307	16,378	-84.268%
2026-01-23	17.3500	17.5500	17.2000	17.5500	-2.878%	161	16,376	-84.330%
2026-01-22	17.5500	18.2000	17.5500	18.0700	-0.823%	107	16,314	-84.781%
2026-01-21	20.1000	20.1000	17.7100	18.2200	-10.025%	509	16,242	-84.907%
2026-01-20	18.8500	20.2500	18.8500	20.2500	+17.938%	717	16,122	-86.420%
2026-01-16	16.6800	17.6000	16.6800	17.1700	-1.886%	180	16,312	-83.984%
2026-01-15	17.2500	17.5000	16.8300	17.5000	-4.372%	400	16,312	-84.286%
2026-01-14	17.9500	19.0000	17.9500	18.3000	+3.918%	190	16,037	-84.973%
2026-01-13	17.7800	17.9000	17.5300	17.6100	-0.508%	216	15,947	-84.384%
2026-01-12	18.5200	18.5200	17.1900	17.7000	-1.393%	277	15,996	-84.463%
2026-01-09	18.3700	18.3700	17.7500	17.9500	-2.180%	1,019	16,031	-84.680%
2026-01-08	17.4000	18.8000	17.4000	18.3500	+5.460%	135	15,161	-85.014%
2026-01-07	17.7000	17.7000	16.9100	17.4000	-2.685%	97	15,084	-84.195%
2026-01-06	17.6500	18.0000	17.0000	17.8800	-1.215%	287	15,070	-84.620%
2026-01-05	17.0000	18.6500	17.0000	18.1000	+1.117%	460	14,977	-84.807%
2026-01-02	17.6500	18.0500	17.2400	17.9000	-2.717%	122	14,642	-84.637%
2025-12-31	17.8500	18.4000	17.8400	18.4000	+2.222%	26	14,550	-85.054%
2025-12-30	18.1000	18.1000	17.7800	18.0000	0.000%	57	14,550	-84.722%
2025-12-29	18.6000	18.6700	18.0000	18.0000	+4.046%	1,538	14,509	-84.722%
2025-12-26	17.5000	17.5000	16.9000	17.3000	-2.918%	175	13,484	-84.104%
2025-12-24	17.8800	18.0000	17.8200	17.8200	+0.963%	30	13,512	-84.568%
2025-12-23	18.4100	18.4100	17.5700	17.6500	-6.117%	1,007	13,512	-84.419%
2025-12-22	18.9000	18.9000	18.6600	18.8000	-3.590%	68	13,362	-85.372%
2025-12-19	20.2500	20.2500	19.4500	19.5000	-7.583%	708	13,359	-85.897%
2025-12-18	21.5800	21.7000	20.8800	21.1000	-6.013%	59	12,841	-86.967%
2025-12-17	22.1600	23.0500	22.1600	22.4500	+8.981%	42	12,836	-87.751%
2025-12-16	21.8000	21.8000	20.6000	20.6000	-3.286%	647	12,824	-86.650%
2025-12-15	20.8000	21.4000	20.7000	21.3000	-2.961%	3,917	13,022	-87.089%
2025-12-12	20.2000	22.1000	19.8900	21.9500	+6.709%	22	10,849	-87.472%
2025-12-11	21.3200	22.0000	20.4000	20.5700	+2.594%	348	10,845	-86.631%
2025-12-10	20.0000	20.5000	20.0000	20.0500	+0.501%	1,167	10,580	-86.284%
2025-12-09	19.8600	19.9500	19.6200	19.9500	+0.251%	26	9,871	-86.216%
2025-12-08	19.8500	20.0500	19.6700	19.9000	-2.785%	636	9,882	-86.181%
2025-12-05	20.4300	20.5500	20.3000	20.4700	+0.590%	112	9,939	-86.566%
2025-12-04	20.4000	20.8800	19.9500	20.3500	-2.818%	3,045	9,847	-86.486%
2025-12-03	20.7200	21.0000	20.5000	20.9400	+2.647%	93	11,190	-86.867%
2025-12-02	19.3700	20.7300	19.3700	20.4000	-2.205%	140	11,182	-86.520%
2025-12-01	21.7000	21.7000	20.8600	20.8600	-3.649%	19	11,080	-86.817%
2025-11-28	21.4400	21.7000	21.4400	21.6500	+3.243%	28	11,085	-87.298%
2025-11-26	21.0000	21.1500	20.8300	20.9700	-5.541%	348	11,090	-86.886%
2025-11-25	23.0500	24.7400	22.2000	22.2000	+7.506%	4,188	11,090	-87.613%
2025-11-24	22.8500	22.8900	20.6500	20.6500	-5.708%	43	7,509	-86.683%
2025-11-21	23.1500	24.9000	21.3500	21.9000	-0.273%	411	7,514	-87.443%
2025-11-20	17.2000	22.3100	17.2000	21.9600	+10.020%	402	7,731	-87.477%
2025-11-19	20.6500	21.0300	19.3500	19.9600	-5.178%	968	7,153	-86.222%
2025-11-18	21.7000	21.7000	20.4000	21.0500	+3.186%	149	6,783	-86.936%
2025-11-17	19.8500	20.4000	19.6500	20.4000	+6.527%	174	6,795	-86.520%
2025-11-14	21.7300	21.7300	19.0200	19.1500	-6.219%	1,016	6,930	-85.640%
2025-11-13	19.7000	20.9000	19.6500	20.4200	+8.965%	783	7,418	-86.533%
2025-11-12	18.9500	19.0500	18.6800	18.7400	+1.462%	4	6,898	-85.326%
2025-11-11	18.6500	19.1500	18.4100	18.4700	+8.012%	52	6,896	-85.111%
2025-11-10	17.9500	18.4000	17.1000	17.1000	-15.764%	240	6,920	-83.918%
2025-11-07	21.0000	22.4500	20.3000	20.3000	+2.785%	95	6,954	-86.453%
2025-11-06	18.8200	19.8000	18.7500	19.7500	+12.857%	84	6,988	-86.076%
2025-11-05	17.3000	17.5000	16.2000	17.5000	+3.245%	95	6,934	-84.286%
2025-11-04	16.7000	17.2500	16.4000	16.9500	+9.214%	1,022	6,992	-83.776%
2025-11-03	15.1600	15.5200	14.6500	15.5200	-2.696%	38	6,503	-82.281%
2025-10-31	15.3500	16.2000	15.3500	15.9500	-1.116%	34	6,503	-82.759%
2025-10-30	15.4500	16.4800	15.3500	16.1300	+5.701%	1,118	6,503	-82.951%
2025-10-29	14.5000	15.6700	14.2000	15.2600	-4.025%	171	6,048	-81.979%
2025-10-28	17.1000	17.4500	15.8300	15.9000	-9.966%	258	5,950	-82.704%
2025-10-27	17.0000	17.8500	17.0000	17.6600	-2.967%	202	5,866	-84.428%
2025-10-24	18.7900	18.9000	18.1000	18.2000	-7.143%	417	5,866	-84.890%
2025-10-23	19.6500	19.6500	19.4000	19.6000	-2.584%	15	5,909	-85.969%
2025-10-22	20.0000	20.9500	19.5000	20.1200	+1.616%	23	5,906	-86.332%
2025-10-21	19.8000	20.4100	19.8000	19.8000	+0.152%	17	5,894	-86.111%
2025-10-20	19.8500	19.8500	19.6000	19.7700	-1.642%	7	5,892	-86.090%
2025-10-17	20.9000	21.1300	20.0000	20.1000	-4.422%	404	5,895	-86.318%
2025-10-16	21.0500	21.7200	20.8100	21.0300	-3.973%	208	6,017	-86.923%
2025-10-15	21.2000	22.5000	21.2000	21.9000	+0.922%	487	6,059	-87.443%
2025-10-14	21.6500	21.8000	20.3000	21.7000	+13.257%	165	5,928	-87.327%
2025-10-13	19.6800	19.6800	18.7000	19.1600	-8.369%	22	5,958	-85.647%
2025-10-10	18.0000	20.9100	17.5300	20.9100	+15.717%	78	5,970	-86.848%
2025-10-09	17.8000	18.0700	17.4500	18.0700	-2.060%	287	5,918	-84.781%
2025-10-08	18.0400	18.4500	18.0400	18.4500	-2.997%	279	6,096	-85.095%
2025-10-07	18.9800	19.4800	18.5000	19.0200	+0.529%	345	6,268	-85.542%
2025-10-06	19.1000	19.1000	18.9000	18.9200	+2.436%	59	6,268	-85.465%
2025-10-03	17.9600	18.7000	17.8500	18.4700	+1.484%	1,144	6,268	-85.111%
2025-10-02	18.0900	18.5000	17.8500	18.2000	-2.674%	248	5,749	-84.890%
2025-10-01	18.5800	18.7000	18.5800	18.7000	-0.267%	576	5,588	-85.294%
2025-09-30	18.7500	18.8400	18.4500	18.7500	-4.580%	265	5,587	-85.333%
2025-09-29	18.9300	19.6500	18.8000	19.6500	-4.843%	351	5,797	-86.005%
2025-09-26	20.9500	21.1000	20.5700	20.6500	-2.824%	186	5,851	-86.683%
2025-09-25	20.5700	21.3000	20.1100	21.2500	+1.821%	53	5,859	-87.059%
2025-09-24	20.4300	21.2000	20.4300	20.8700	+1.163%	63	5,864	-86.823%
2025-09-23	19.4100	20.7000	19.4100	20.6300	+8.579%	174	5,905	-86.670%
2025-09-22	20.5100	20.6000	18.7000	19.0000	-6.173%	979	5,889	-85.526%
2025-09-19	20.5000	20.5000	19.8000	20.2500	+0.248%	212	5,223	-86.420%
2025-09-18	20.7000	20.7000	20.2000	20.2000	-10.142%	6	5,101	-86.386%
2025-09-17	22.0500	22.5000	22.0000	22.4800	+8.337%	27	5,101	-87.767%
2025-09-16	20.1200	20.8000	20.1200	20.7500	+4.010%	300	5,081	-86.747%
2025-09-15	20.2500	20.3500	19.6500	19.9500	+1.527%	37	4,999	-86.216%
2025-09-12	19.6000	20.0000	19.5200	19.6500	-1.750%	27	4,983	-86.005%
2025-09-11	19.5600	20.0000	19.4500	20.0000	-1.381%	95	5,003	-86.250%
2025-09-10	19.6500	20.5000	19.5000	20.2800	-6.544%	42	5,006	-86.440%
2025-09-09	22.5200	22.7000	21.6000	21.7000	-4.194%	393	4,997	-87.327%
2025-09-08	22.7400	22.7400	21.7500	22.6500	-3.081%	134	5,033	-87.859%
2025-09-05	22.4100	24.1200	22.4100	23.3700	+7.696%	50	5,037	-88.233%
2025-09-04	21.8600	22.1500	21.6500	21.7000	-2.472%	55	5,013	-87.327%
2025-09-03	22.3500	22.5200	21.8900	22.2500	-1.679%	23	5,010	-87.640%
2025-09-02	23.3000	23.7500	22.2000	22.6300	+4.914%	32	5,009	-87.848%
2025-08-29	21.3000	22.0000	21.3000	21.5700	+9.105%	28	4,990	-87.251%
2025-08-28	19.6000	20.0500	19.6000	19.7700	-0.902%	616	4,990	-86.090%
2025-08-27	20.3500	20.9000	19.8900	19.9500	-0.250%	302	4,387	-86.216%
2025-08-26	20.9000	20.9000	20.0000	20.0000	-1.478%	78	4,379	-86.250%
2025-08-25	20.7500	20.7500	20.0300	20.3000	-4.695%	41	4,380	-86.453%
2025-08-22	21.6600	21.7000	21.2500	21.3000	-4.140%	15	4,379	-87.089%
2025-08-21	22.3900	22.3900	21.7000	22.2200	+0.954%	73	4,384	-87.624%
2025-08-20	23.8500	24.0700	22.0100	22.0100	+1.429%	47	4,368	-87.506%
2025-08-19	19.9300	21.7000	19.9300	21.7000	+8.881%	82	4,365	-87.327%
2025-08-18	19.9700	20.0500	19.8000	19.9300	-2.064%	26	4,367	-86.202%
2025-08-15	19.8000	21.0000	19.8000	20.3500	+2.726%	134	4,369	-86.486%
2025-08-14	19.8400	19.9000	19.6000	19.8100	-1.443%	8	4,384	-86.118%
2025-08-13	19.5400	20.4700	19.5400	20.1000	+3.342%	119	4,386	-86.318%
2025-08-12	20.5000	20.5000	19.4500	19.4500	-1.519%	285	4,420	-85.861%
2025-08-11	20.1000	20.1100	19.3500	19.7500	+0.152%	56	4,485	-86.076%
2025-08-08	19.9800	19.9800	19.6800	19.7200	-3.570%	31	4,476	-86.055%
2025-08-07	19.8000	20.6000	19.3000	20.4500	+0.442%	138	4,481	-86.553%
2025-08-06	20.5500	21.3000	20.3300	20.3600	-4.008%	125	4,451	-86.493%
2025-08-05	20.3500	21.2100	20.3500	21.2100	+4.175%	12	4,451	-87.034%
2025-08-04	22.3000	22.3000	20.3600	20.3600	-9.872%	44	4,451	-86.493%
2025-08-01	23.1200	23.1500	21.5400	22.5900	+9.981%	132	4,473	-87.826%
2025-07-31	19.4000	21.0000	19.3300	20.5400	+1.834%	535	4,544	-86.611%
2025-07-30	20.6000	20.6000	20.1000	20.1700	-3.261%	301	4,078	-86.366%
2025-07-29	19.8000	20.9900	19.7000	20.8500	+1.460%	58	4,348	-86.811%
2025-07-28	20.8300	20.8300	20.5000	20.5500	-3.972%	26	4,349	-86.618%
2025-07-25	21.5900	21.5900	21.0600	21.4000	-0.926%	54	4,354	-87.150%
2025-07-24	22.0000	22.5100	21.6000	21.6000	-5.470%	25	4,346	-87.269%
2025-07-23	23.0600	23.5400	22.7000	22.8500	-4.393%	161	4,348	-87.965%
2025-07-22	23.7800	25.1000	23.6600	23.9000	+4.139%	100	4,369	-88.494%
2025-07-21	22.4800	23.0300	22.4800	22.9500	-0.520%	225	4,313	-88.017%
2025-07-18	22.9500	23.2500	22.8800	23.0700	+1.720%	20	4,241	-88.080%
2025-07-17	23.3000	23.3000	22.5700	22.6800	-4.101%	32	4,235	-87.875%
2025-07-16	23.3600	24.1100	23.3600	23.6500	0.000%	141	4,239	-88.372%
2025-07-15	23.2500	23.6600	22.9500	23.6500	-7.797%	742	4,099	-88.372%
2025-07-14	26.1100	26.5000	25.4500	25.6500	+0.509%	347	3,535	-89.279%
2025-07-11	25.7000	25.7000	24.6000	25.5200	-1.085%	582	3,215	-89.224%
2025-07-10	25.8500	26.5000	25.8000	25.8000	-1.901%	390	2,702	-89.341%
2025-07-09	26.1500	26.3900	26.0100	26.3000	-4.641%	396	2,401	-89.544%
2025-07-08	27.9700	28.0500	27.4600	27.5800	-2.579%	113	2,259	-90.029%
2025-07-07	28.1500	28.4500	28.0300	28.3100	+1.288%	277	2,155	-90.286%
2025-07-03	28.3500	28.4000	27.4800	27.9500	-3.554%	138	2,010	-90.161%
2025-07-02	29.6500	29.6500	28.8100	28.9800	-5.418%	237	2,010	-90.511%
2025-07-01	30.9700	31.3000	30.6400	30.6400	+5.292%	64	1,890	-91.025%
2025-06-30	29.7500	29.7500	29.0900	29.1000	-1.689%	15	1,837	-90.550%
2025-06-27	29.9000	30.1000	29.1500	29.6000	-1.003%	166	1,837	-90.709%
2025-06-26	30.5000	30.6000	29.9000	29.9000	-3.859%	67	1,698	-90.803%
2025-06-25	31.4500	31.4500	30.9000	31.1000	-5.758%	318	1,712	-91.158%
2025-06-24	33.7400	33.7400	33.0000	33.0000	-8.840%	75	1,639	-91.667%
2025-06-20	36.0700	36.2000	36.0600	36.2000	+0.444%	8	1,642	-92.403%
2025-06-17	36.0400	36.0400	36.0400	36.0400	-5.158%	1	1,642	-92.370%
2025-06-13	36.8500	38.0000	36.8500	38.0000	+5.118%	46	1,642	-92.763%
2025-06-12	36.6600	36.6600	36.1500	36.1500	-1.418%	12	1,641	-92.393%
2025-06-10	37.1500	37.3000	36.6700	36.6700	-2.680%	25	1,631	-92.501%
2025-06-06	37.6800	37.6800	37.6800	37.6800	-1.361%	4	1,611	-92.702%
2025-06-05	38.5000	38.5000	37.4000	38.2000	-0.339%	13	1,613	-92.801%
2025-06-03	38.3300	38.3300	38.3300	38.3300	-6.966%	1	1,625	-92.825%
2025-05-30	40.8000	41.2000	40.8000	41.2000	+3.988%	6	1,625	-93.325%
2025-05-29	38.6500	39.6200	38.5000	39.6200	-3.718%	191	1,623	-93.059%
2025-05-28	41.8000	42.0000	41.1000	41.1500	-6.985%	211	1,642	-93.317%
2025-05-23	44.9000	44.9000	44.2400	44.2400	+0.545%	4	1,469	-93.784%
2025-05-21	44.5000	44.5000	44.0000	44.0000	+2.804%	2	1,469	-93.750%
2025-05-20	42.8000	43.1500	42.5600	42.8000	+3.582%	83	1,469	-93.575%
2025-05-16	41.5400	41.6800	41.3200	41.3200	-2.317%	22	1,482	-93.345%
2025-05-15	42.3000	42.3000	42.3000	42.3000	-11.691%	1	1,491	-93.499%
2025-05-12	48.9500	48.9600	47.7500	47.9000	-11.965%	146	1,492	-94.259%
2025-05-01	54.0100	54.4100	54.0100	54.4100	-7.497%	4	1,407	-94.946%
2025-04-24	59.5100	59.5100	58.8200	58.8200	-8.380%	7	1,408	-95.325%
2025-04-22	64.2000	64.2000	64.2000	64.2000	-4.945%	10	1,404	-95.717%
2025-04-21	67.5400	67.5400	67.5400	67.5400	+16.851%	2	1,404	-95.928%
2025-04-11	57.8000	57.8000	57.8000	57.8000	-13.148%	16	1,404	-95.242%
2025-04-09	66.5500	66.5500	66.5500	66.5500	-4.588%	1	1,396	-95.868%
2025-04-08	62.5200	69.7500	62.5200	69.7500	+4.730%	14	1,395	-96.057%
2025-04-07	75.5200	75.5200	66.6000	66.6000	-4.035%	16	1,384	-95.871%
2025-04-04	67.4800	71.4200	67.2200	69.4000	+11.129%	2,172	1,390	-96.037%
2025-04-03	63.0000	63.0000	62.4500	62.4500	+9.947%	2	1,357	-95.596%
2025-04-02	58.6200	58.6200	56.8000	56.8000	-7.220%	27	1,357	-95.158%
2025-03-31	61.2200	61.2200	61.2200	61.2200	+3.763%	5	1,357	-95.508%
2025-03-28	59.0000	59.0000	59.0000	59.0000	+5.038%	4	1,359	-95.339%
2025-03-27	56.1700	56.1700	56.1700	56.1700	+0.483%	2	1,361	-95.104%
2025-03-26	55.9000	55.9000	55.9000	55.9000	+7.686%	1	1,363	-95.081%
2025-03-25	51.9100	51.9100	51.9100	51.9100	+1.387%	2	1,362	-94.702%
2025-03-24	51.1000	51.2000	51.0500	51.2000	-4.921%	6	1,360	-94.629%
2025-03-21	53.8500	53.8500	53.8500	53.8500	+1.796%	200	1,358	-94.893%
2025-03-14	52.9000	52.9000	52.9000	52.9000	-5.333%	2	1,276	-94.802%
2025-03-13	55.8800	55.8800	55.8800	55.8800	-0.214%	5	1,276	-95.079%
2025-03-12	56.0000	56.0000	56.0000	56.0000	-5.085%	2	1,276	-95.089%
2025-03-11	60.5000	60.5000	59.0000	59.0000	-3.752%	17	1,278	-95.339%
2025-03-10	60.5000	62.2500	60.5000	61.3000	+3.898%	29	1,278	-95.514%
2025-03-07	58.4400	60.2500	58.4400	59.0000	+7.409%	180	1,252	-95.339%
2025-03-05	56.3400	56.3400	54.9300	54.9300	+1.067%	7	1,290	-94.994%
2025-03-04	58.7300	60.3000	54.3500	54.3500	-2.773%	48	1,292	-94.940%
2025-03-03	53.7900	55.9000	53.7900	55.9000	+9.393%	7	1,318	-95.081%
2025-02-28	54.1500	54.1500	51.1000	51.1000	-1.256%	20	1,323	-94.618%
2025-02-27	51.7500	51.7500	51.7500	51.7500	+6.899%	2	1,321	-94.686%
2025-02-26	49.1000	49.1000	48.4100	48.4100	-3.757%	3	1,323	-94.319%
2025-02-25	49.3000	50.3000	49.0000	50.3000	+4.184%	14	1,323	-94.533%
2025-02-24	48.2800	48.2800	48.2800	48.2800	+9.553%	1	1,331	-94.304%
2025-02-21	44.2000	44.2000	44.0700	44.0700	+0.205%	6	1,331	-93.760%
2025-02-20	43.7000	43.9800	43.7000	43.9800	+0.987%	4	1,331	-93.747%
2025-02-19	44.4000	44.4500	43.5500	43.5500	-1.959%	6	1,331	-93.685%
2025-02-18	43.9300	44.4200	43.9300	44.4200	-0.760%	5	1,325	-93.809%
2025-02-14	45.4900	45.7900	44.7600	44.7600	-3.638%	20	1,324	-93.856%
2025-02-13	46.6000	46.6000	46.3500	46.4500	-1.942%	186	1,146	-94.080%
2025-02-11	47.5000	47.6800	47.3700	47.3700	-0.274%	16	1,146	-94.195%
2025-02-10	47.9000	47.9000	47.5000	47.5000	-4.040%	21	1,138	-94.211%
2025-02-07	48.9600	50.2500	48.9600	49.5000	-0.642%	108	1,159	-94.444%
2025-02-06	51.2500	51.2500	49.7000	49.8200	-5.644%	26	1,186	-94.480%
2025-02-05	53.0000	53.0000	52.7500	52.8000	-4.434%	16	1,182	-94.792%
2025-02-04	55.9500	55.9500	54.5000	55.2500	-1.339%	141	1,166	-95.023%
2025-02-03	59.0000	59.0000	56.0000	56.0000	+4.283%	6	1,077	-95.089%
2025-01-31	53.4400	53.7000	53.4400	53.7000	-3.504%	44	1,072	-94.879%
2025-01-30	53.2000	55.8500	53.2000	55.6500	+4.802%	15	1,068	-95.058%
2025-01-29	53.1000	53.1000	53.1000	53.1000	+5.882%	2	1,068	-94.821%
2025-01-28	56.5800	56.5800	50.1500	50.1500	-9.395%	105	1,070	-94.516%
2025-01-27	51.1000	55.8500	50.5000	55.3500	+30.666%	626	1,171	-95.032%
2025-01-24	40.3700	42.3700	40.3400	42.3600	+4.929%	798	1,444	-93.508%
2025-01-23	40.7500	40.9000	40.2500	40.3700	-0.198%	49	1,061	-93.188%
2025-01-22	40.5200	40.9300	40.2000	40.4500	-4.891%	53	1,031	-93.201%
2025-01-21	44.0000	44.0000	42.3200	42.5300	-3.909%	168	1,016	-93.534%
2025-01-17	44.5000	44.8000	44.2600	44.2600	-1.644%	28	868	-93.787%
2025-01-16	45.0000	45.0000	45.0000	45.0000	-2.280%	2	868	-93.889%
2025-01-15	45.6200	46.0500	45.6200	46.0500	-3.256%	15	866	-94.028%
2025-01-13	47.6000	47.6000	47.6000	47.6000	+4.615%	50	877	-94.223%
2025-01-10	46.4000	47.0000	45.5000	45.5000	+3.409%	24	877	-93.956%
2025-01-07	40.2000	44.0000	40.2000	44.0000	+9.208%	4	875	-93.750%
2025-01-06	40.8000	40.8000	39.9000	40.2900	-5.378%	41	873	-93.174%
2025-01-03	42.6900	42.6900	42.4000	42.5800	-7.031%	428	855	-93.542%
2025-01-02	45.8000	45.8000	45.8000	45.8000	-1.738%	50	793	-93.996%
2024-12-31	46.6000	46.6100	46.6000	46.6100	+3.971%	5	838	-94.100%
2024-12-30	44.8300	44.8300	44.8300	44.8300	-2.352%	1	838	-93.866%