Dark

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

EOD

Sep 30, 2026

1.21-4.724%(-0.06)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2200	1.2800	1.1900	1.2100	-4.724%	96	27,525	0.000%
2026-09-29	1.3000	1.3000	1.1900	1.2700	-5.224%	67	27,528	-4.724%
2026-09-28	1.3000	1.3800	1.2200	1.3400	-10.667%	646	27,520	-9.701%
2026-09-25	1.4800	1.5600	1.4800	1.5000	-3.226%	82	27,321	-19.333%
2026-09-24	1.6200	1.6600	1.5300	1.5500	+3.333%	206	27,336	-21.935%
2026-09-23	1.4300	1.5100	1.4200	1.5000	+4.895%	84	27,329	-19.333%
2026-09-22	1.4300	1.4600	1.3900	1.4300	-2.721%	129	27,298	-15.385%
2026-09-21	1.6300	1.7000	1.4600	1.4700	-7.547%	244	27,330	-17.687%
2026-09-18	1.8500	1.8600	1.5900	1.5900	-16.754%	230	27,253	-23.899%
2026-09-17	1.9700	2.0200	1.8200	1.9100	-18.376%	570	27,166	-36.649%
2026-09-16	2.2600	2.3400	2.1600	2.3400	-5.263%	434	26,959	-48.291%
2026-09-15	2.4000	2.5500	2.4000	2.4700	-8.519%	69	26,778	-51.012%
2026-09-14	2.7300	2.9600	2.4900	2.7000	+27.358%	1,875	26,803	-55.185%
2026-09-11	2.2100	2.2100	2.0300	2.1200	-12.033%	152	27,376	-42.925%
2026-09-10	2.2000	2.4800	2.2000	2.4100	+13.146%	82	27,301	-49.793%
2026-09-09	2.0400	2.1600	2.0400	2.1300	+2.899%	45	27,255	-43.192%
2026-09-08	1.7900	2.1100	1.7900	2.0700	+5.612%	138	27,238	-41.546%
2026-09-04	1.8000	1.9900	1.7000	1.9600	+2.083%	271	27,197	-38.265%
2026-09-03	1.9000	1.9900	1.8700	1.9200	-10.280%	8,286	27,197	-36.979%
2026-09-02	2.2900	2.2900	1.9900	2.1400	-14.056%	821	28,438	-43.458%
2026-09-01	2.3300	2.5100	2.2000	2.4900	+13.699%	247	27,815	-51.406%
2026-08-31	2.4400	2.4400	2.1600	2.1900	-12.400%	47	27,657	-44.749%
2026-08-28	2.0000	2.5400	1.9600	2.5000	+24.378%	448	27,662	-51.600%
2026-08-27	2.0900	2.2300	1.8100	2.0100	-39.091%	915	27,700	-39.801%
2026-08-26	3.1500	3.3500	3.1500	3.3000	+3.125%	1,437	28,259	-63.333%
2026-08-25	3.5000	3.5000	3.1000	3.2000	-15.567%	1,572	27,409	-62.188%
2026-08-24	3.4400	3.9000	3.4400	3.7900	+11.144%	265	28,508	-68.074%
2026-08-21	3.4500	3.5000	3.2500	3.4100	-1.159%	88	28,445	-64.516%
2026-08-20	3.1600	3.4500	3.1000	3.4500	+7.813%	1,637	27,971	-64.928%
2026-08-19	2.9400	3.2000	2.9400	3.2000	+3.560%	448	28,309	-62.188%
2026-08-18	3.1000	3.1700	3.0500	3.0900	+14.444%	291	28,330	-60.841%
2026-08-17	2.7500	2.7600	2.5400	2.7000	-1.818%	210	28,446	-55.185%
2026-08-14	2.8100	2.8400	2.7200	2.7500	-3.509%	136	28,480	-56.000%
2026-08-13	2.9000	3.0500	2.8500	2.8500	-6.863%	368	28,479	-57.544%
2026-08-12	3.2000	3.2500	2.9500	3.0600	-13.068%	204	28,449	-60.458%
2026-08-11	3.5000	3.6000	3.3800	3.5200	-4.865%	213	28,471	-65.625%
2026-08-10	3.5500	3.9000	3.3800	3.7000	+7.246%	226	28,371	-67.297%
2026-08-07	3.7500	3.8000	3.4500	3.4500	-15.648%	2,256	28,417	-64.928%
2026-08-06	3.8800	4.1900	3.8000	4.0900	+2.250%	1,341	30,512	-70.416%
2026-08-05	4.4500	4.4500	3.9200	4.0000	-17.526%	3,102	31,030	-69.750%
2026-08-04	5.0400	5.1500	4.8000	4.8500	-12.613%	609	32,667	-75.052%
2026-08-03	6.9500	6.9500	5.3400	5.5500	-14.615%	1,259	32,618	-78.198%
2026-07-31	7.0000	7.4200	6.5000	6.5000	-13.679%	863	32,155	-81.385%
2026-07-30	8.2100	8.3000	7.3500	7.5300	-14.915%	283	32,451	-83.931%
2026-07-29	7.7700	8.8700	7.6000	8.8500	+18.474%	783	32,507	-86.328%
2026-07-28	8.1500	8.2800	7.3000	7.4700	-3.613%	361	32,699	-83.802%
2026-07-27	6.1000	8.1000	6.1000	7.7500	+20.717%	1,194	32,861	-84.387%
2026-07-24	6.3000	6.5800	5.5000	6.4200	-0.465%	1,501	33,334	-81.153%
2026-07-23	6.0000	6.5000	5.8700	6.4500	+15.179%	46	32,471	-81.240%
2026-07-22	6.0800	6.2000	5.2600	5.6000	-8.943%	8,171	32,482	-78.393%
2026-07-21	6.3600	6.5000	6.1300	6.1500	-11.511%	61	32,005	-80.325%
2026-07-20	6.5900	6.9500	6.4500	6.9500	-5.442%	148	32,022	-82.590%
2026-07-17	7.2700	7.9000	6.7900	7.3500	+10.526%	1,753	31,949	-83.537%
2026-07-16	6.4500	6.6700	6.2200	6.6500	+14.261%	236	32,281	-81.805%
2026-07-15	5.8000	6.4200	5.8000	5.8200	-1.356%	353	32,209	-79.210%
2026-07-14	6.6500	6.9400	5.7000	5.9000	-16.549%	1,848	32,014	-79.492%
2026-07-13	6.2000	7.0700	6.1000	7.0700	+14.959%	1,256	31,987	-82.885%
2026-07-10	7.2100	7.2100	6.1000	6.1500	-11.511%	634	31,909	-80.325%
2026-07-09	7.1500	7.8500	6.9500	6.9500	-2.388%	162	31,720	-82.590%
2026-07-08	8.0000	8.1500	7.0000	7.1200	-14.217%	1,584	31,592	-83.006%
2026-07-07	8.6200	8.9500	7.6000	8.3000	+3.750%	1,436	31,843	-85.422%
2026-07-06	8.0000	8.0500	7.7000	8.0000	-6.977%	974	32,285	-84.875%
2026-07-02	7.5000	9.0000	7.5000	8.6000	+10.256%	533	32,909	-85.930%
2026-07-01	8.0400	8.4200	7.6000	7.8000	+6.849%	948	32,909	-84.487%
2026-06-30	7.8900	7.9500	7.3000	7.3000	-10.976%	767	32,879	-83.425%
2026-06-29	8.2000	9.2600	8.0000	8.2000	-2.381%	563	32,939	-85.244%
2026-06-26	9.2500	9.3000	8.1500	8.4000	-4.000%	1,180	32,680	-85.595%
2026-06-25	7.6500	9.2800	7.6500	8.7500	+8.561%	525	32,367	-86.171%
2026-06-24	7.5300	8.2500	7.3900	8.0600	+6.053%	769	32,391	-84.988%
2026-06-23	6.8500	8.1000	6.8500	7.6000	+12.260%	864	31,908	-84.079%
2026-06-22	6.6100	6.7700	6.3000	6.7700	-1.168%	169	31,883	-82.127%
2026-06-18	7.0500	7.0500	6.6000	6.8500	-10.458%	5,595	26,874	-82.336%
2026-06-17	6.9200	7.6500	6.8400	7.6500	+10.072%	118	26,874	-84.183%
2026-06-16	6.9500	6.9900	6.6500	6.9500	+5.303%	119	26,874	-82.590%
2026-06-15	7.0200	7.1000	6.5400	6.6000	-20.958%	220	26,978	-81.667%
2026-06-12	8.7000	8.7000	8.2300	8.3500	-2.110%	299	26,978	-85.509%
2026-06-11	9.2800	9.5300	8.4500	8.5300	-9.926%	838	26,978	-85.815%
2026-06-10	8.6700	9.6600	8.2800	9.4700	+14.788%	261	27,098	-87.223%
2026-06-09	7.7400	9.7500	7.7000	8.2500	+0.733%	1,831	27,028	-85.333%
2026-06-08	7.9300	8.3500	7.8500	8.1900	-5.862%	271	25,494	-85.226%
2026-06-05	7.2500	9.0000	7.2500	8.7000	+33.846%	912	25,419	-86.092%
2026-06-04	7.3500	7.5500	6.4000	6.5000	-10.097%	364	25,587	-81.385%
2026-06-03	6.7200	7.3500	6.7200	7.2300	+10.382%	2,374	25,534	-83.264%
2026-06-02	6.2000	6.5600	5.7800	6.5500	+3.968%	911	23,770	-81.527%
2026-06-01	7.3700	7.3700	6.2000	6.3000	-19.231%	2,386	23,917	-80.794%
2026-05-29	7.1500	7.8000	6.7800	7.8000	+8.635%	1,293	25,458	-84.487%
2026-05-28	7.4500	7.4500	6.9500	7.1800	-2.973%	270	25,452	-83.148%
2026-05-27	7.3500	8.1500	7.3500	7.4000	-0.671%	3,389	25,352	-83.649%
2026-05-26	7.2100	7.7400	7.1500	7.4500	+0.676%	821	26,765	-83.758%
2026-05-22	6.8000	7.4000	6.8000	7.4000	+7.246%	1,094	26,596	-83.649%
2026-05-21	6.8400	7.1000	6.4000	6.9000	+3.759%	1,049	25,754	-82.464%
2026-05-20	7.1000	7.1000	6.3700	6.6500	-8.904%	1,204	25,754	-81.805%
2026-05-19	7.2500	7.6500	6.9700	7.3000	0.000%	378	24,816	-83.425%
2026-05-18	6.9000	7.8000	6.9000	7.3000	-1.750%	124	24,816	-83.425%
2026-05-15	7.2900	7.4600	6.9500	7.4300	+17.937%	126	24,816	-83.715%
2026-05-14	6.6000	6.6500	6.3000	6.3000	-8.696%	338	24,859	-80.794%
2026-05-13	7.0000	7.2900	6.8000	6.9000	-6.757%	300	24,998	-82.464%
2026-05-12	7.5500	8.1100	7.1000	7.4000	-1.726%	590	24,998	-83.649%
2026-05-11	8.3500	8.3500	7.3100	7.5300	-7.266%	428	24,998	-83.931%
2026-05-08	8.0900	8.2300	7.9300	8.1200	-5.471%	133	24,918	-85.099%
2026-05-07	9.3000	9.3000	8.5300	8.5900	-6.120%	332	24,920	-85.914%
2026-05-06	9.9000	9.9500	9.0500	9.1500	-14.725%	139	24,965	-86.776%
2026-05-05	10.2000	10.7300	10.0400	10.7300	+4.581%	2,502	25,024	-88.723%
2026-05-04	10.6500	11.4000	10.2600	10.2600	-3.208%	224	23,298	-88.207%
2026-05-01	10.5800	11.2000	10.3500	10.6000	-1.852%	368	23,097	-88.585%
2026-04-30	9.6000	10.9800	9.5200	10.8000	+16.254%	164	23,097	-88.796%
2026-04-29	9.1000	9.5000	8.8000	9.2900	+7.275%	188	23,036	-86.975%
2026-04-28	8.9000	9.4500	8.6600	8.6600	+4.337%	252	22,963	-86.028%
2026-04-27	9.1800	9.4500	8.3000	8.3000	-10.753%	446	22,894	-85.422%
2026-04-24	10.0200	10.1500	9.3000	9.3000	-11.848%	255	22,865	-86.989%
2026-04-23	9.9000	11.0000	9.8500	10.5500	+3.941%	94	22,822	-88.531%
2026-04-22	10.4000	10.4000	10.0000	10.1500	-2.216%	608	22,788	-88.079%
2026-04-21	10.1800	10.6000	10.1500	10.3800	+0.484%	113	22,326	-88.343%
2026-04-20	10.5000	10.6000	10.3300	10.3300	+1.974%	38	22,326	-88.287%
2026-04-17	10.3500	10.5500	10.1000	10.1300	-7.064%	756	22,321	-88.055%
2026-04-16	10.8500	11.2700	10.6500	10.9000	+1.869%	830	21,993	-88.899%
2026-04-15	10.5300	11.0500	10.3500	10.7000	-2.816%	305	21,778	-88.692%
2026-04-14	12.0000	12.0000	11.0000	11.0100	-13.579%	319	21,874	-89.010%
2026-04-13	13.1500	13.1500	12.6500	12.7400	-0.856%	70	21,690	-90.502%
2026-04-10	13.1600	13.1600	12.4500	12.8500	-6.204%	1,355	21,830	-90.584%
2026-04-09	14.3200	14.3200	13.6700	13.7000	-4.530%	199	21,688	-91.168%
2026-04-08	13.6800	14.5800	13.6800	14.3500	-10.480%	771	21,615	-91.568%
2026-04-07	16.2900	17.3600	16.0300	16.0300	-0.743%	152	21,266	-92.452%
2026-04-06	16.3500	16.5500	16.1000	16.1500	-1.284%	91	21,204	-92.508%
2026-04-02	18.2500	18.4500	16.3600	16.3600	-3.367%	89	21,203	-92.604%
2026-04-01	16.8000	17.0000	16.1000	16.9300	-2.869%	502	21,203	-92.853%
2026-03-31	19.2500	19.2500	17.2800	17.4300	-17.197%	1,041	21,589	-93.058%
2026-03-30	19.9000	21.1500	19.9000	21.0500	+2.934%	1,060	21,349	-94.252%
2026-03-27	19.6500	20.6500	19.4600	20.4500	+8.201%	2,155	21,125	-94.083%
2026-03-26	17.1300	19.0000	17.1000	18.9000	+14.545%	355	20,523	-93.598%
2026-03-25	16.5000	16.5000	15.6500	16.5000	-6.250%	149	20,589	-92.667%
2026-03-24	17.7500	17.8000	17.1500	17.6000	+1.499%	311	20,636	-93.125%
2026-03-23	17.6100	17.9000	16.9000	17.3400	-8.976%	313	20,664	-93.022%
2026-03-20	17.3000	19.4800	17.3000	19.0500	+10.116%	181	20,855	-93.648%
2026-03-19	17.9800	18.4000	16.9300	17.3000	+2.065%	155	20,829	-93.006%
2026-03-18	16.5700	16.9500	16.1500	16.9500	+1.680%	177	20,830	-92.861%
2026-03-17	16.3700	16.7000	16.2100	16.6700	-0.774%	40	20,858	-92.741%
2026-03-16	16.9500	16.9500	15.8000	16.8000	-6.667%	374	20,840	-92.798%
2026-03-13	16.4500	18.2000	16.4500	18.0000	+3.627%	535	20,822	-93.278%
2026-03-12	17.1500	17.5500	16.8500	17.3700	+5.593%	178	20,938	-93.034%
2026-03-11	16.0000	16.6700	16.0000	16.4500	-2.374%	115	20,839	-92.644%
2026-03-10	17.0000	17.0300	16.1200	16.8500	-3.105%	80	20,833	-92.819%
2026-03-09	20.2000	20.3500	17.3500	17.3900	-12.172%	179	20,888	-93.042%
2026-03-06	18.6500	20.2300	17.8500	19.8000	+9.091%	214	20,924	-93.889%
2026-03-05	18.1500	19.2000	17.5300	18.1500	+1.624%	191	20,805	-93.333%
2026-03-04	18.4500	18.4500	17.1400	17.8600	-3.355%	192	20,762	-93.225%
2026-03-03	18.9500	19.8500	18.4500	18.4800	+3.298%	485	20,677	-93.452%
2026-03-02	20.6600	20.6600	17.6600	17.8900	-10.146%	172	20,526	-93.236%
2026-02-27	18.8000	20.1700	18.2500	19.9100	+12.613%	363	20,456	-93.923%
2026-02-26	15.3300	17.7700	15.3300	17.6800	+17.086%	617	20,356	-93.156%
2026-02-25	15.9500	15.9500	14.8400	15.1000	-7.305%	2,475	18,181	-91.987%
2026-02-24	17.4300	17.4300	16.1000	16.2900	-3.894%	35	18,181	-92.572%
2026-02-23	16.2400	17.4000	16.2400	16.9500	-2.136%	261	18,177	-92.861%
2026-02-20	17.2500	17.5400	16.5500	17.3200	-1.591%	68	18,307	-93.014%
2026-02-19	18.0000	18.1100	17.4600	17.6000	+1.033%	35	18,299	-93.125%
2026-02-18	16.9000	17.4200	16.7100	17.4200	-4.022%	64	18,278	-93.054%
2026-02-17	19.8500	19.9500	17.9500	18.1500	-5.469%	146	18,284	-93.333%
2026-02-13	19.3000	19.3000	18.2000	19.2000	+6.667%	73	18,319	-93.698%
2026-02-12	17.0000	18.0000	16.7500	18.0000	+6.825%	297	18,319	-93.278%
2026-02-11	16.4900	17.2000	16.4900	16.8500	-2.035%	84	18,479	-92.819%
2026-02-10	16.9700	17.6000	16.9000	17.2000	-0.174%	573	18,451	-92.965%
2026-02-09	18.7000	18.7000	16.5000	17.2300	-6.865%	706	18,556	-92.977%
2026-02-06	19.6000	19.6000	18.3300	18.5000	-17.595%	686	18,574	-93.459%
2026-02-05	20.8000	22.4500	20.7900	22.4500	+6.550%	245	18,365	-94.610%
2026-02-04	19.8100	22.1100	19.8100	21.0700	+7.720%	1,347	18,536	-94.257%
2026-02-03	18.5000	20.7500	18.5000	19.5600	+9.213%	1,490	17,892	-93.814%
2026-02-02	17.6000	18.1200	16.7900	17.9100	+5.415%	369	16,738	-93.244%
2026-01-30	16.6500	17.2500	16.0500	16.9900	+1.131%	216	16,846	-92.878%
2026-01-29	16.6500	18.1800	16.6000	16.8000	+0.901%	242	16,720	-92.798%
2026-01-28	16.5300	16.8500	16.4000	16.6500	-2.059%	717	16,662	-92.733%
2026-01-27	17.4500	17.6000	16.6000	17.0000	-2.746%	97	16,400	-92.882%
2026-01-26	17.2000	17.6800	17.1200	17.4800	-0.399%	307	16,378	-93.078%
2026-01-23	17.3500	17.5500	17.2000	17.5500	-2.878%	161	16,376	-93.105%
2026-01-22	17.5500	18.2000	17.5500	18.0700	-0.823%	107	16,314	-93.304%
2026-01-21	20.1000	20.1000	17.7100	18.2200	-10.025%	509	16,242	-93.359%
2026-01-20	18.8500	20.2500	18.8500	20.2500	+17.938%	717	16,122	-94.025%
2026-01-16	16.6800	17.6000	16.6800	17.1700	-1.886%	180	16,312	-92.953%
2026-01-15	17.2500	17.5000	16.8300	17.5000	-4.372%	400	16,312	-93.086%
2026-01-14	17.9500	19.0000	17.9500	18.3000	+3.918%	190	16,037	-93.388%
2026-01-13	17.7800	17.9000	17.5300	17.6100	-0.508%	216	15,947	-93.129%
2026-01-12	18.5200	18.5200	17.1900	17.7000	-1.393%	277	15,996	-93.164%
2026-01-09	18.3700	18.3700	17.7500	17.9500	-2.180%	1,019	16,031	-93.259%
2026-01-08	17.4000	18.8000	17.4000	18.3500	+5.460%	135	15,161	-93.406%
2026-01-07	17.7000	17.7000	16.9100	17.4000	-2.685%	97	15,084	-93.046%
2026-01-06	17.6500	18.0000	17.0000	17.8800	-1.215%	287	15,070	-93.233%
2026-01-05	17.0000	18.6500	17.0000	18.1000	+1.117%	460	14,977	-93.315%
2026-01-02	17.6500	18.0500	17.2400	17.9000	-2.717%	122	14,642	-93.240%
2025-12-31	17.8500	18.4000	17.8400	18.4000	+2.222%	26	14,550	-93.424%
2025-12-30	18.1000	18.1000	17.7800	18.0000	0.000%	57	14,550	-93.278%
2025-12-29	18.6000	18.6700	18.0000	18.0000	+4.046%	1,538	14,509	-93.278%
2025-12-26	17.5000	17.5000	16.9000	17.3000	-2.918%	175	13,484	-93.006%
2025-12-24	17.8800	18.0000	17.8200	17.8200	+0.963%	30	13,512	-93.210%
2025-12-23	18.4100	18.4100	17.5700	17.6500	-6.117%	1,007	13,512	-93.144%
2025-12-22	18.9000	18.9000	18.6600	18.8000	-3.590%	68	13,362	-93.564%
2025-12-19	20.2500	20.2500	19.4500	19.5000	-7.583%	708	13,359	-93.795%
2025-12-18	21.5800	21.7000	20.8800	21.1000	-6.013%	59	12,841	-94.265%
2025-12-17	22.1600	23.0500	22.1600	22.4500	+8.981%	42	12,836	-94.610%
2025-12-16	21.8000	21.8000	20.6000	20.6000	-3.286%	647	12,824	-94.126%
2025-12-15	20.8000	21.4000	20.7000	21.3000	-2.961%	3,917	13,022	-94.319%
2025-12-12	20.2000	22.1000	19.8900	21.9500	+6.709%	22	10,849	-94.487%
2025-12-11	21.3200	22.0000	20.4000	20.5700	+2.594%	348	10,845	-94.118%
2025-12-10	20.0000	20.5000	20.0000	20.0500	+0.501%	1,167	10,580	-93.965%
2025-12-09	19.8600	19.9500	19.6200	19.9500	+0.251%	26	9,871	-93.935%
2025-12-08	19.8500	20.0500	19.6700	19.9000	-2.785%	636	9,882	-93.920%
2025-12-05	20.4300	20.5500	20.3000	20.4700	+0.590%	112	9,939	-94.089%
2025-12-04	20.4000	20.8800	19.9500	20.3500	-2.818%	3,045	9,847	-94.054%
2025-12-03	20.7200	21.0000	20.5000	20.9400	+2.647%	93	11,190	-94.222%
2025-12-02	19.3700	20.7300	19.3700	20.4000	-2.205%	140	11,182	-94.069%
2025-12-01	21.7000	21.7000	20.8600	20.8600	-3.649%	19	11,080	-94.199%
2025-11-28	21.4400	21.7000	21.4400	21.6500	+3.243%	28	11,085	-94.411%
2025-11-26	21.0000	21.1500	20.8300	20.9700	-5.541%	348	11,090	-94.230%
2025-11-25	23.0500	24.7400	22.2000	22.2000	+7.506%	4,188	11,090	-94.550%
2025-11-24	22.8500	22.8900	20.6500	20.6500	-5.708%	43	7,509	-94.140%
2025-11-21	23.1500	24.9000	21.3500	21.9000	-0.273%	411	7,514	-94.475%
2025-11-20	17.2000	22.3100	17.2000	21.9600	+10.020%	402	7,731	-94.490%
2025-11-19	20.6500	21.0300	19.3500	19.9600	-5.178%	968	7,153	-93.938%
2025-11-18	21.7000	21.7000	20.4000	21.0500	+3.186%	149	6,783	-94.252%
2025-11-17	19.8500	20.4000	19.6500	20.4000	+6.527%	174	6,795	-94.069%
2025-11-14	21.7300	21.7300	19.0200	19.1500	-6.219%	1,016	6,930	-93.681%
2025-11-13	19.7000	20.9000	19.6500	20.4200	+8.965%	783	7,418	-94.074%
2025-11-12	18.9500	19.0500	18.6800	18.7400	+1.462%	4	6,898	-93.543%
2025-11-11	18.6500	19.1500	18.4100	18.4700	+8.012%	52	6,896	-93.449%
2025-11-10	17.9500	18.4000	17.1000	17.1000	-15.764%	240	6,920	-92.924%
2025-11-07	21.0000	22.4500	20.3000	20.3000	+2.785%	95	6,954	-94.039%
2025-11-06	18.8200	19.8000	18.7500	19.7500	+12.857%	84	6,988	-93.873%
2025-11-05	17.3000	17.5000	16.2000	17.5000	+3.245%	95	6,934	-93.086%
2025-11-04	16.7000	17.2500	16.4000	16.9500	+9.214%	1,022	6,992	-92.861%
2025-11-03	15.1600	15.5200	14.6500	15.5200	-2.696%	38	6,503	-92.204%
2025-10-31	15.3500	16.2000	15.3500	15.9500	-1.116%	34	6,503	-92.414%
2025-10-30	15.4500	16.4800	15.3500	16.1300	+5.701%	1,118	6,503	-92.498%
2025-10-29	14.5000	15.6700	14.2000	15.2600	-4.025%	171	6,048	-92.071%
2025-10-28	17.1000	17.4500	15.8300	15.9000	-9.966%	258	5,950	-92.390%
2025-10-27	17.0000	17.8500	17.0000	17.6600	-2.967%	202	5,866	-93.148%
2025-10-24	18.7900	18.9000	18.1000	18.2000	-7.143%	417	5,866	-93.352%
2025-10-23	19.6500	19.6500	19.4000	19.6000	-2.584%	15	5,909	-93.827%
2025-10-22	20.0000	20.9500	19.5000	20.1200	+1.616%	23	5,906	-93.986%
2025-10-21	19.8000	20.4100	19.8000	19.8000	+0.152%	17	5,894	-93.889%
2025-10-20	19.8500	19.8500	19.6000	19.7700	-1.642%	7	5,892	-93.880%
2025-10-17	20.9000	21.1300	20.0000	20.1000	-4.422%	404	5,895	-93.980%
2025-10-16	21.0500	21.7200	20.8100	21.0300	-3.973%	208	6,017	-94.246%
2025-10-15	21.2000	22.5000	21.2000	21.9000	+0.922%	487	6,059	-94.475%
2025-10-14	21.6500	21.8000	20.3000	21.7000	+13.257%	165	5,928	-94.424%
2025-10-13	19.6800	19.6800	18.7000	19.1600	-8.369%	22	5,958	-93.685%
2025-10-10	18.0000	20.9100	17.5300	20.9100	+15.717%	78	5,970	-94.213%
2025-10-09	17.8000	18.0700	17.4500	18.0700	-2.060%	287	5,918	-93.304%
2025-10-08	18.0400	18.4500	18.0400	18.4500	-2.997%	279	6,096	-93.442%
2025-10-07	18.9800	19.4800	18.5000	19.0200	+0.529%	345	6,268	-93.638%
2025-10-06	19.1000	19.1000	18.9000	18.9200	+2.436%	59	6,268	-93.605%
2025-10-03	17.9600	18.7000	17.8500	18.4700	+1.484%	1,144	6,268	-93.449%
2025-10-02	18.0900	18.5000	17.8500	18.2000	-2.674%	248	5,749	-93.352%
2025-10-01	18.5800	18.7000	18.5800	18.7000	-0.267%	576	5,588	-93.529%
2025-09-30	18.7500	18.8400	18.4500	18.7500	-4.580%	265	5,587	-93.547%
2025-09-29	18.9300	19.6500	18.8000	19.6500	-4.843%	351	5,797	-93.842%
2025-09-26	20.9500	21.1000	20.5700	20.6500	-2.824%	186	5,851	-94.140%
2025-09-25	20.5700	21.3000	20.1100	21.2500	+1.821%	53	5,859	-94.306%
2025-09-24	20.4300	21.2000	20.4300	20.8700	+1.163%	63	5,864	-94.202%
2025-09-23	19.4100	20.7000	19.4100	20.6300	+8.579%	174	5,905	-94.135%
2025-09-22	20.5100	20.6000	18.7000	19.0000	-6.173%	979	5,889	-93.632%
2025-09-19	20.5000	20.5000	19.8000	20.2500	+0.248%	212	5,223	-94.025%
2025-09-18	20.7000	20.7000	20.2000	20.2000	-10.142%	6	5,101	-94.010%
2025-09-17	22.0500	22.5000	22.0000	22.4800	+8.337%	27	5,101	-94.617%
2025-09-16	20.1200	20.8000	20.1200	20.7500	+4.010%	300	5,081	-94.169%
2025-09-15	20.2500	20.3500	19.6500	19.9500	+1.527%	37	4,999	-93.935%
2025-09-12	19.6000	20.0000	19.5200	19.6500	-1.750%	27	4,983	-93.842%
2025-09-11	19.5600	20.0000	19.4500	20.0000	-1.381%	95	5,003	-93.950%
2025-09-10	19.6500	20.5000	19.5000	20.2800	-6.544%	42	5,006	-94.034%
2025-09-09	22.5200	22.7000	21.6000	21.7000	-4.194%	393	4,997	-94.424%
2025-09-08	22.7400	22.7400	21.7500	22.6500	-3.081%	134	5,033	-94.658%
2025-09-05	22.4100	24.1200	22.4100	23.3700	+7.696%	50	5,037	-94.822%
2025-09-04	21.8600	22.1500	21.6500	21.7000	-2.472%	55	5,013	-94.424%
2025-09-03	22.3500	22.5200	21.8900	22.2500	-1.679%	23	5,010	-94.562%
2025-09-02	23.3000	23.7500	22.2000	22.6300	+4.914%	32	5,009	-94.653%
2025-08-29	21.3000	22.0000	21.3000	21.5700	+9.105%	28	4,990	-94.390%
2025-08-28	19.6000	20.0500	19.6000	19.7700	-0.902%	616	4,990	-93.880%
2025-08-27	20.3500	20.9000	19.8900	19.9500	-0.250%	302	4,387	-93.935%
2025-08-26	20.9000	20.9000	20.0000	20.0000	-1.478%	78	4,379	-93.950%
2025-08-25	20.7500	20.7500	20.0300	20.3000	-4.695%	41	4,380	-94.039%
2025-08-22	21.6600	21.7000	21.2500	21.3000	-4.140%	15	4,379	-94.319%
2025-08-21	22.3900	22.3900	21.7000	22.2200	+0.954%	73	4,384	-94.554%
2025-08-20	23.8500	24.0700	22.0100	22.0100	+1.429%	47	4,368	-94.502%
2025-08-19	19.9300	21.7000	19.9300	21.7000	+8.881%	82	4,365	-94.424%
2025-08-18	19.9700	20.0500	19.8000	19.9300	-2.064%	26	4,367	-93.929%
2025-08-15	19.8000	21.0000	19.8000	20.3500	+2.726%	134	4,369	-94.054%
2025-08-14	19.8400	19.9000	19.6000	19.8100	-1.443%	8	4,384	-93.892%
2025-08-13	19.5400	20.4700	19.5400	20.1000	+3.342%	119	4,386	-93.980%
2025-08-12	20.5000	20.5000	19.4500	19.4500	-1.519%	285	4,420	-93.779%
2025-08-11	20.1000	20.1100	19.3500	19.7500	+0.152%	56	4,485	-93.873%
2025-08-08	19.9800	19.9800	19.6800	19.7200	-3.570%	31	4,476	-93.864%
2025-08-07	19.8000	20.6000	19.3000	20.4500	+0.442%	138	4,481	-94.083%
2025-08-06	20.5500	21.3000	20.3300	20.3600	-4.008%	125	4,451	-94.057%
2025-08-05	20.3500	21.2100	20.3500	21.2100	+4.175%	12	4,451	-94.295%
2025-08-04	22.3000	22.3000	20.3600	20.3600	-9.872%	44	4,451	-94.057%
2025-08-01	23.1200	23.1500	21.5400	22.5900	+9.981%	132	4,473	-94.644%
2025-07-31	19.4000	21.0000	19.3300	20.5400	+1.834%	535	4,544	-94.109%
2025-07-30	20.6000	20.6000	20.1000	20.1700	-3.261%	301	4,078	-94.001%
2025-07-29	19.8000	20.9900	19.7000	20.8500	+1.460%	58	4,348	-94.197%
2025-07-28	20.8300	20.8300	20.5000	20.5500	-3.972%	26	4,349	-94.112%
2025-07-25	21.5900	21.5900	21.0600	21.4000	-0.926%	54	4,354	-94.346%
2025-07-24	22.0000	22.5100	21.6000	21.6000	-5.470%	25	4,346	-94.398%
2025-07-23	23.0600	23.5400	22.7000	22.8500	-4.393%	161	4,348	-94.705%
2025-07-22	23.7800	25.1000	23.6600	23.9000	+4.139%	100	4,369	-94.937%
2025-07-21	22.4800	23.0300	22.4800	22.9500	-0.520%	225	4,313	-94.728%
2025-07-18	22.9500	23.2500	22.8800	23.0700	+1.720%	20	4,241	-94.755%
2025-07-17	23.3000	23.3000	22.5700	22.6800	-4.101%	32	4,235	-94.665%
2025-07-16	23.3600	24.1100	23.3600	23.6500	0.000%	141	4,239	-94.884%
2025-07-15	23.2500	23.6600	22.9500	23.6500	-7.797%	742	4,099	-94.884%
2025-07-14	26.1100	26.5000	25.4500	25.6500	+0.509%	347	3,535	-95.283%
2025-07-11	25.7000	25.7000	24.6000	25.5200	-1.085%	582	3,215	-95.259%
2025-07-10	25.8500	26.5000	25.8000	25.8000	-1.901%	390	2,702	-95.310%
2025-07-09	26.1500	26.3900	26.0100	26.3000	-4.641%	396	2,401	-95.399%
2025-07-08	27.9700	28.0500	27.4600	27.5800	-2.579%	113	2,259	-95.613%
2025-07-07	28.1500	28.4500	28.0300	28.3100	+1.288%	277	2,155	-95.726%
2025-07-03	28.3500	28.4000	27.4800	27.9500	-3.554%	138	2,010	-95.671%
2025-07-02	29.6500	29.6500	28.8100	28.9800	-5.418%	237	2,010	-95.825%
2025-07-01	30.9700	31.3000	30.6400	30.6400	+5.292%	64	1,890	-96.051%
2025-06-30	29.7500	29.7500	29.0900	29.1000	-1.689%	15	1,837	-95.842%
2025-06-27	29.9000	30.1000	29.1500	29.6000	-1.003%	166	1,837	-95.912%
2025-06-26	30.5000	30.6000	29.9000	29.9000	-3.859%	67	1,698	-95.953%
2025-06-25	31.4500	31.4500	30.9000	31.1000	-5.758%	318	1,712	-96.109%
2025-06-24	33.7400	33.7400	33.0000	33.0000	-8.840%	75	1,639	-96.333%
2025-06-20	36.0700	36.2000	36.0600	36.2000	+0.444%	8	1,642	-96.657%
2025-06-17	36.0400	36.0400	36.0400	36.0400	-5.158%	1	1,642	-96.643%
2025-06-13	36.8500	38.0000	36.8500	38.0000	+5.118%	46	1,642	-96.816%
2025-06-12	36.6600	36.6600	36.1500	36.1500	-1.418%	12	1,641	-96.653%
2025-06-10	37.1500	37.3000	36.6700	36.6700	-2.680%	25	1,631	-96.700%
2025-06-06	37.6800	37.6800	37.6800	37.6800	-1.361%	4	1,611	-96.789%
2025-06-05	38.5000	38.5000	37.4000	38.2000	-0.339%	13	1,613	-96.832%
2025-06-03	38.3300	38.3300	38.3300	38.3300	-6.966%	1	1,625	-96.843%
2025-05-30	40.8000	41.2000	40.8000	41.2000	+3.988%	6	1,625	-97.063%
2025-05-29	38.6500	39.6200	38.5000	39.6200	-3.718%	191	1,623	-96.946%
2025-05-28	41.8000	42.0000	41.1000	41.1500	-6.985%	211	1,642	-97.060%
2025-05-23	44.9000	44.9000	44.2400	44.2400	+0.545%	4	1,469	-97.265%
2025-05-21	44.5000	44.5000	44.0000	44.0000	+2.804%	2	1,469	-97.250%
2025-05-20	42.8000	43.1500	42.5600	42.8000	+3.582%	83	1,469	-97.173%
2025-05-16	41.5400	41.6800	41.3200	41.3200	-2.317%	22	1,482	-97.072%
2025-05-15	42.3000	42.3000	42.3000	42.3000	-11.691%	1	1,491	-97.139%
2025-05-12	48.9500	48.9600	47.7500	47.9000	-11.965%	146	1,492	-97.474%
2025-05-01	54.0100	54.4100	54.0100	54.4100	-7.497%	4	1,407	-97.776%
2025-04-24	59.5100	59.5100	58.8200	58.8200	-8.380%	7	1,408	-97.943%
2025-04-22	64.2000	64.2000	64.2000	64.2000	-4.945%	10	1,404	-98.115%
2025-04-21	67.5400	67.5400	67.5400	67.5400	+16.851%	2	1,404	-98.208%
2025-04-11	57.8000	57.8000	57.8000	57.8000	-13.148%	16	1,404	-97.907%
2025-04-09	66.5500	66.5500	66.5500	66.5500	-4.588%	1	1,396	-98.182%
2025-04-08	62.5200	69.7500	62.5200	69.7500	+4.730%	14	1,395	-98.265%
2025-04-07	75.5200	75.5200	66.6000	66.6000	-4.035%	16	1,384	-98.183%
2025-04-04	67.4800	71.4200	67.2200	69.4000	+11.129%	2,172	1,390	-98.256%
2025-04-03	63.0000	63.0000	62.4500	62.4500	+9.947%	2	1,357	-98.062%
2025-04-02	58.6200	58.6200	56.8000	56.8000	-7.220%	27	1,357	-97.870%
2025-03-31	61.2200	61.2200	61.2200	61.2200	+3.763%	5	1,357	-98.024%
2025-03-28	59.0000	59.0000	59.0000	59.0000	+5.038%	4	1,359	-97.949%
2025-03-27	56.1700	56.1700	56.1700	56.1700	+0.483%	2	1,361	-97.846%
2025-03-26	55.9000	55.9000	55.9000	55.9000	+7.686%	1	1,363	-97.835%
2025-03-25	51.9100	51.9100	51.9100	51.9100	+1.387%	2	1,362	-97.669%
2025-03-24	51.1000	51.2000	51.0500	51.2000	-4.921%	6	1,360	-97.637%
2025-03-21	53.8500	53.8500	53.8500	53.8500	+1.796%	200	1,358	-97.753%
2025-03-14	52.9000	52.9000	52.9000	52.9000	-5.333%	2	1,276	-97.713%
2025-03-13	55.8800	55.8800	55.8800	55.8800	-0.214%	5	1,276	-97.835%
2025-03-12	56.0000	56.0000	56.0000	56.0000	-5.085%	2	1,276	-97.839%
2025-03-11	60.5000	60.5000	59.0000	59.0000	-3.752%	17	1,278	-97.949%
2025-03-10	60.5000	62.2500	60.5000	61.3000	+3.898%	29	1,278	-98.026%
2025-03-07	58.4400	60.2500	58.4400	59.0000	+7.409%	180	1,252	-97.949%
2025-03-05	56.3400	56.3400	54.9300	54.9300	+1.067%	7	1,290	-97.797%
2025-03-04	58.7300	60.3000	54.3500	54.3500	-2.773%	48	1,292	-97.774%
2025-03-03	53.7900	55.9000	53.7900	55.9000	+9.393%	7	1,318	-97.835%
2025-02-28	54.1500	54.1500	51.1000	51.1000	-1.256%	20	1,323	-97.632%
2025-02-27	51.7500	51.7500	51.7500	51.7500	+6.899%	2	1,321	-97.662%
2025-02-26	49.1000	49.1000	48.4100	48.4100	-3.757%	3	1,323	-97.501%
2025-02-25	49.3000	50.3000	49.0000	50.3000	+4.184%	14	1,323	-97.594%
2025-02-24	48.2800	48.2800	48.2800	48.2800	+9.553%	1	1,331	-97.494%
2025-02-21	44.2000	44.2000	44.0700	44.0700	+0.205%	6	1,331	-97.254%