Dark

NVDA20270115P165
NVDA Jan 15 2027 165.00 Put (NVDA270115P00165000)
option OPRA

EOD

Aug 14, 2026

3.29-3.519%(-0.12)426

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.3600	3.4500	3.2000	3.2900	-3.519%	426	20,228	0.000%
2026-08-13	3.5000	3.6000	3.4000	3.4100	-7.337%	217	20,207	-3.519%
2026-08-12	3.9600	4.0000	3.5400	3.6800	-13.412%	551	20,318	-10.598%
2026-08-11	4.2200	4.3000	4.0400	4.2500	-3.189%	68	20,261	-22.588%
2026-08-10	4.1300	4.6500	4.1000	4.3900	+3.294%	292	20,267	-25.057%
2026-08-07	4.5000	4.5000	4.1700	4.2500	-13.265%	285	20,261	-22.588%
2026-08-06	4.7500	5.0200	4.6400	4.9000	+4.255%	1,856	20,303	-32.857%
2026-08-05	4.9600	5.0400	4.6700	4.7000	-18.261%	390	20,053	-30.000%
2026-08-04	5.8500	6.1500	5.6700	5.7500	-13.404%	432	19,941	-42.783%
2026-08-03	8.0500	8.0500	6.3500	6.6400	-12.053%	538	20,282	-50.452%
2026-07-31	8.0700	8.8000	7.5000	7.5500	-14.009%	108	20,189	-56.424%
2026-07-30	9.2500	9.5000	8.6500	8.7800	-13.498%	460	20,217	-62.528%
2026-07-29	8.9000	10.4000	8.8500	10.1500	+16.000%	2,490	20,208	-67.586%
2026-07-28	9.2500	9.8500	8.5900	8.7500	-1.130%	654	19,563	-62.400%
2026-07-27	7.2000	9.5500	7.2000	8.8500	+17.530%	175	19,379	-62.825%
2026-07-24	7.4500	7.7000	6.6700	7.5300	+3.862%	291	19,367	-56.308%
2026-07-23	7.0700	7.5000	7.0000	7.2500	+9.351%	26	19,314	-54.621%
2026-07-22	7.2000	7.3200	6.2100	6.6300	-7.273%	665	19,323	-50.377%
2026-07-21	7.3500	7.8100	7.1500	7.1500	-9.836%	64	19,196	-53.986%
2026-07-20	7.8300	8.0000	7.5400	7.9300	-6.265%	94	19,198	-58.512%
2026-07-17	8.5900	9.1900	7.9600	8.4600	+10.588%	401	19,189	-61.111%
2026-07-16	7.3600	7.8300	7.3600	7.6500	+8.204%	1,158	18,963	-56.993%
2026-07-15	6.8500	7.6000	6.8500	7.0700	+1.727%	207	18,856	-53.465%
2026-07-14	7.5000	7.6500	6.8500	6.9500	-15.244%	1,927	18,762	-52.662%
2026-07-13	7.2000	8.3500	7.2000	8.2000	+13.103%	1,201	19,150	-59.878%
2026-07-10	7.7000	7.8400	7.1500	7.2500	-11.585%	1,364	18,707	-54.621%
2026-07-09	8.6000	9.2000	8.1300	8.2000	-2.959%	1,123	18,491	-59.878%
2026-07-08	9.3700	9.4500	8.2000	8.4500	-11.979%	266	18,213	-61.065%
2026-07-07	10.1000	10.4500	9.0300	9.6000	+4.918%	475	18,033	-65.729%
2026-07-06	9.4500	9.4500	9.0300	9.1500	-8.500%	172	17,757	-64.044%
2026-07-02	9.2000	10.4000	8.8500	10.0000	+9.890%	160	17,716	-67.100%
2026-07-01	9.4000	10.0000	8.8500	9.1000	+5.568%	533	17,716	-63.846%
2026-06-30	8.9500	9.1300	8.6200	8.6200	-10.581%	331	17,507	-61.833%
2026-06-29	9.8200	10.7000	9.4000	9.6400	-8.190%	174	17,314	-65.871%
2026-06-26	9.4500	10.7700	9.4500	10.5000	+5.000%	245	17,234	-68.667%
2026-06-25	10.0400	10.6900	9.7500	10.0000	+4.712%	213	17,137	-67.100%
2026-06-24	8.7500	9.7000	8.7000	9.5500	+6.111%	413	17,194	-65.550%
2026-06-23	9.5000	9.5000	8.6700	9.0000	+16.883%	346	17,136	-63.444%
2026-06-22	7.7000	7.9000	7.3500	7.7000	-1.282%	518	16,917	-57.273%
2026-06-18	8.0500	8.0500	7.7000	7.8000	-12.360%	108	16,724	-57.821%
2026-06-17	8.1000	8.9000	7.9700	8.9000	+13.665%	253	16,724	-63.034%
2026-06-16	8.0300	8.1000	7.8000	7.8300	+1.688%	303	16,724	-57.982%
2026-06-15	8.2100	8.2100	7.5900	7.7000	-20.124%	137	16,780	-57.273%
2026-06-12	9.5500	9.7500	9.4500	9.6400	-2.132%	184	16,780	-65.871%
2026-06-11	10.5500	10.8100	9.8500	9.8500	-9.300%	351	16,780	-66.599%
2026-06-10	9.8500	11.1500	9.7500	10.8600	+13.480%	351	16,508	-69.705%
2026-06-09	9.3500	11.1000	9.3500	9.5700	+2.353%	151	16,490	-65.622%
2026-06-08	9.3000	9.7000	9.2500	9.3500	-7.426%	81	16,492	-64.813%
2026-06-05	8.4500	10.2000	8.4500	10.1000	+33.775%	481	16,485	-67.426%
2026-06-04	8.6000	8.6000	7.5200	7.5500	-9.146%	112	16,283	-56.424%
2026-06-03	8.1100	8.5000	8.1100	8.3100	+8.770%	509	16,260	-60.409%
2026-06-02	6.9000	7.6400	6.6500	7.6400	+4.229%	606	16,136	-56.937%
2026-06-01	8.9500	8.9500	7.1100	7.3300	-14.269%	778	15,742	-55.116%
2026-05-29	8.1000	8.5500	7.8300	8.5500	+4.015%	1,229	15,671	-61.520%
2026-05-28	8.4500	8.5500	8.2000	8.2200	-3.634%	16	15,402	-59.976%
2026-05-27	9.1500	9.4000	8.5300	8.5300	-2.847%	425	15,399	-61.430%
2026-05-26	8.4000	8.8000	8.3100	8.7800	+4.276%	44	15,172	-62.528%
2026-05-22	8.0000	8.5300	7.8500	8.4200	+6.582%	309	15,169	-60.926%
2026-05-21	7.6000	8.1000	7.3500	7.9000	+2.999%	726	15,072	-58.354%
2026-05-20	8.0000	8.0000	7.4000	7.6700	-8.144%	673	15,072	-57.106%
2026-05-19	8.3000	8.4500	7.9600	8.3500	-3.468%	87	14,503	-60.599%
2026-05-18	8.5500	8.8400	8.4000	8.6500	+1.765%	49	14,503	-61.965%
2026-05-15	8.4100	8.5000	7.8700	8.5000	+17.241%	74	14,503	-61.294%
2026-05-14	7.5600	7.5600	7.1500	7.2500	-9.148%	308	14,506	-54.621%
2026-05-13	8.0100	8.3000	7.7500	7.9800	-7.209%	297	14,607	-58.772%
2026-05-12	8.4500	9.2900	8.2500	8.6000	0.000%	85	14,607	-61.744%
2026-05-11	8.9100	9.0000	8.3400	8.6000	-8.021%	220	14,607	-61.744%
2026-05-08	9.4500	9.4700	9.0700	9.3500	-6.124%	370	14,491	-64.813%
2026-05-07	10.6300	10.6300	9.8000	9.9600	-4.231%	109	14,370	-66.968%
2026-05-06	11.3500	11.5000	10.4000	10.4000	-14.403%	1,126	14,368	-68.365%
2026-05-05	11.8500	12.2200	11.8500	12.1500	+1.674%	48	14,338	-72.922%
2026-05-04	12.2000	12.8200	11.9500	11.9500	-0.994%	159	14,348	-72.469%
2026-05-01	11.9000	12.3000	11.7700	12.0700	-0.248%	618	14,052	-72.742%
2026-04-30	10.6000	12.4500	10.6000	12.1000	+13.615%	315	14,052	-72.810%
2026-04-29	10.1400	10.6500	9.9700	10.6500	+8.122%	198	13,768	-69.108%
2026-04-28	10.4500	10.8700	9.8300	9.8500	+4.787%	203	13,831	-66.599%
2026-04-27	10.1900	10.5000	9.4000	9.4000	-11.321%	358	13,822	-65.000%
2026-04-24	11.9500	11.9500	10.5000	10.6000	-12.397%	473	13,737	-68.962%
2026-04-23	11.4700	12.4800	11.2100	12.1000	+5.126%	849	13,456	-72.810%
2026-04-22	11.7000	11.7500	11.4000	11.5100	-3.277%	628	13,076	-71.416%
2026-04-21	11.5800	12.1500	11.5800	11.9000	+2.941%	65	12,721	-72.353%
2026-04-20	11.7500	12.0200	11.5600	11.5600	-0.516%	267	12,721	-71.540%
2026-04-17	12.0000	12.0000	11.5000	11.6200	-6.290%	160	12,488	-71.687%
2026-04-16	12.6100	12.6500	12.1500	12.4000	+2.058%	282	12,410	-73.468%
2026-04-15	12.1200	12.5300	11.7300	12.1500	-3.953%	79	12,206	-72.922%
2026-04-14	13.6500	13.6700	12.6000	12.6500	-12.759%	386	12,209	-73.992%
2026-04-13	14.6000	14.6500	14.2700	14.5000	-0.138%	441	12,107	-77.310%
2026-04-10	14.7500	14.7600	14.2000	14.5200	-6.624%	115	12,033	-77.342%
2026-04-09	16.1100	16.1900	15.4700	15.5500	-4.131%	112	12,058	-78.842%
2026-04-08	15.5800	16.4000	15.5800	16.2200	-10.139%	53	12,069	-79.716%
2026-04-07	18.7300	19.4100	18.0500	18.0500	-0.824%	76	12,058	-81.773%
2026-04-06	18.4000	18.4500	18.2000	18.2000	-1.194%	77	12,048	-81.923%
2026-04-02	20.5700	20.5700	18.3500	18.4200	-2.643%	198	12,014	-82.139%
2026-04-01	19.0100	19.1500	18.1100	18.9200	-3.173%	150	12,014	-82.611%
2026-03-31	22.3100	22.3100	19.4800	19.5400	-16.065%	434	11,973	-83.163%
2026-03-30	22.3700	23.7200	22.3700	23.2800	+1.659%	1,670	11,889	-85.868%
2026-03-27	21.9000	23.0500	21.5600	22.9000	+9.727%	3,989	10,352	-85.633%
2026-03-26	19.4200	20.9500	19.2500	20.8700	+12.507%	116	7,538	-84.236%
2026-03-25	17.9800	18.7000	17.6600	18.5500	-5.598%	91	7,488	-82.264%
2026-03-24	19.8000	20.0000	19.3400	19.6500	+1.655%	69	7,447	-83.257%
2026-03-23	19.2500	19.9000	18.9300	19.3300	-10.302%	166	7,411	-82.980%
2026-03-20	19.5500	21.5500	19.5500	21.5500	+10.797%	162	7,347	-84.733%
2026-03-19	20.1000	20.5000	18.9400	19.4500	+3.733%	132	7,309	-83.085%
2026-03-18	18.3500	18.7500	18.2500	18.7500	+1.351%	61	7,253	-82.453%
2026-03-17	18.2900	18.6100	18.1800	18.5000	-1.070%	121	7,224	-82.216%
2026-03-16	18.7000	19.2000	18.0200	18.7000	-5.841%	62	7,321	-82.406%
2026-03-13	18.7700	20.1000	18.7000	19.8600	+5.414%	188	7,336	-83.434%
2026-03-12	19.2000	19.5200	18.7600	18.8400	+2.670%	86	7,198	-82.537%
2026-03-11	18.1900	18.5400	17.8000	18.3500	-2.133%	1,489	7,154	-82.071%
2026-03-10	19.1500	19.1500	18.0200	18.7500	-2.344%	327	7,057	-82.453%
2026-03-09	22.0000	22.0000	19.2000	19.2000	-13.591%	52	6,998	-82.865%
2026-03-06	19.9500	22.3000	19.8100	22.2200	+9.728%	274	7,059	-85.194%
2026-03-05	20.2000	21.3400	19.4400	20.2500	+2.015%	86	7,069	-83.753%
2026-03-04	20.1700	20.1700	19.1900	19.8500	-3.734%	54	7,050	-83.426%
2026-03-03	21.2600	21.8500	20.6200	20.6200	+3.514%	61	7,031	-84.045%
2026-03-02	22.7000	22.7000	19.6700	19.9200	-6.259%	42	7,002	-83.484%
2026-02-27	20.8400	21.5000	20.4000	21.2500	+8.142%	144	7,002	-84.518%
2026-02-26	17.6500	19.7000	17.6500	19.6500	+16.272%	132	6,960	-83.257%
2026-02-25	17.6200	17.6200	16.6300	16.9000	-6.111%	404	6,855	-80.533%
2026-02-24	19.2000	19.2000	18.0000	18.0000	-4.509%	50	6,855	-81.722%
2026-02-23	18.8500	18.9500	18.7400	18.8500	-1.874%	139	6,838	-82.546%
2026-02-20	19.4500	19.4600	18.6000	19.2100	-4.665%	40	6,829	-82.874%
2026-02-19	20.0000	20.1500	19.6000	20.1500	+5.774%	34	6,824	-83.672%
2026-02-18	19.2500	19.2500	18.5800	19.0500	-3.053%	19	6,829	-82.730%
2026-02-17	21.3000	21.9500	19.6500	19.6500	-7.180%	410	6,814	-83.257%
2026-02-13	20.7000	21.1700	20.4000	21.1700	+6.115%	17	6,969	-84.459%
2026-02-12	18.6500	19.9500	18.6500	19.9500	+8.130%	183	6,969	-83.509%
2026-02-11	18.3700	18.8000	18.3700	18.4500	-3.403%	37	7,125	-82.168%
2026-02-10	19.4500	19.4500	19.0100	19.1000	-0.779%	81	7,109	-82.775%
2026-02-09	19.6000	19.6000	18.4300	19.2500	-4.703%	210	7,137	-82.909%
2026-02-06	22.6500	22.6500	20.2000	20.2000	-18.119%	284	7,099	-83.713%
2026-02-05	24.0000	24.8000	23.0100	24.6700	+6.336%	203	7,079	-86.664%
2026-02-04	22.0600	24.3500	22.0000	23.2000	+5.168%	1,875	6,991	-85.819%
2026-02-03	20.3000	23.0000	20.3000	22.0600	+8.938%	2,182	6,508	-85.086%
2026-02-02	19.5000	20.2500	18.7000	20.2500	+6.299%	138	4,441	-83.753%
2026-01-30	18.3500	19.0500	18.1000	19.0500	+1.061%	133	4,441	-82.730%
2026-01-29	18.4000	19.6200	18.4000	18.8500	+1.892%	311	4,313	-82.546%
2026-01-28	18.5000	18.5000	18.2000	18.5000	-2.323%	126	4,064	-82.216%
2026-01-27	19.3100	19.6500	18.5000	18.9400	-2.119%	86	3,974	-82.629%
2026-01-26	19.2000	19.5200	19.0000	19.3500	-0.514%	14	3,925	-82.997%
2026-01-23	19.3600	19.5000	19.1900	19.4500	-3.713%	24	3,925	-83.085%
2026-01-22	19.9800	20.2000	19.7000	20.2000	-0.394%	352	3,923	-83.713%
2026-01-21	21.5500	21.5500	19.9200	20.2800	-8.690%	38	3,913	-83.777%
2026-01-20	20.8500	22.2100	20.8500	22.2100	+13.664%	33	3,897	-85.187%
2026-01-16	18.8000	19.6000	18.6800	19.5400	+1.244%	105	3,828	-83.163%
2026-01-15	18.8100	19.3000	18.7000	19.3000	-6.538%	16	3,828	-82.953%
2026-01-14	20.0700	21.0000	20.0700	20.6500	+4.030%	60	3,826	-84.068%
2026-01-13	19.7000	20.0000	19.0200	19.8500	+3.927%	189	3,780	-83.426%
2026-01-12	20.1000	20.1000	19.1000	19.1000	-3.438%	38	3,633	-82.775%
2026-01-09	20.4000	20.6000	19.7800	19.7800	-3.981%	186	3,638	-83.367%
2026-01-08	19.7000	20.7400	19.7000	20.6000	+7.013%	52	3,596	-84.029%
2026-01-07	19.0500	19.3000	19.0000	19.2500	-3.023%	52	3,584	-82.909%
2026-01-06	19.6000	20.0000	19.0200	19.8500	-1.244%	50	3,550	-83.426%
2026-01-05	19.7000	20.4500	19.7000	20.1000	+1.158%	43	3,532	-83.632%
2026-01-02	19.5100	20.2300	19.2500	19.8700	-2.455%	577	3,508	-83.442%
2025-12-31	19.8200	20.3700	19.8200	20.3700	+2.003%	91	3,127	-83.849%
2025-12-30	19.9000	20.0300	19.8000	19.9700	-0.150%	253	3,127	-83.525%
2025-12-29	20.3000	20.7000	19.9500	20.0000	+4.657%	1,413	3,289	-83.550%
2025-12-26	18.9200	19.1800	18.9000	19.1100	-3.582%	169	4,005	-82.784%
2025-12-24	19.8500	19.8500	19.7500	19.8200	+1.381%	60	4,124	-83.401%
2025-12-23	20.7000	20.7000	19.5500	19.5500	-6.235%	279	4,124	-83.171%
2025-12-22	20.8500	20.9000	20.8500	20.8500	-3.828%	40	4,128	-84.221%
2025-12-19	22.1700	22.1700	21.5000	21.6800	-7.823%	22	4,160	-84.825%
2025-12-18	24.0000	24.0000	23.3000	23.5200	-5.085%	152	4,154	-86.012%
2025-12-17	24.1300	25.3900	24.1200	24.7800	+5.988%	67	4,098	-86.723%
2025-12-16	23.7000	23.7000	23.1000	23.3800	-0.085%	3	4,095	-85.928%
2025-12-15	23.8000	23.8000	22.9500	23.4000	-3.226%	421	4,095	-85.940%
2025-12-12	23.5500	24.4200	23.5500	24.1800	+3.821%	159	4,049	-86.394%
2025-12-11	24.0000	24.0000	23.2900	23.2900	+4.957%	3	3,922	-85.874%
2025-12-10	22.2000	22.5500	22.1900	22.1900	+1.556%	283	3,922	-85.174%
2025-12-09	22.0000	22.1000	21.7600	21.8500	+3.066%	270	3,920	-84.943%
2025-12-08	21.9000	21.9000	21.2000	21.2000	-6.236%	69	4,022	-84.481%
2025-12-05	22.2500	22.7000	22.2500	22.6100	+0.177%	109	4,022	-85.449%
2025-12-04	22.2000	22.8500	22.2000	22.5700	-1.997%	285	4,021	-85.423%
2025-12-03	22.9100	23.1500	22.9100	23.0300	+1.903%	7	4,023	-85.714%
2025-12-02	21.5000	22.8000	21.3400	22.6000	-1.952%	213	4,023	-85.442%
2025-12-01	24.5500	24.5500	23.0500	23.0500	-2.866%	68	4,120	-85.727%
2025-11-28	23.5200	23.9500	23.5200	23.7300	+1.845%	9	4,123	-86.136%
2025-11-26	22.7700	23.3500	22.6800	23.3000	-3.600%	204	4,191	-85.880%
2025-11-25	26.9700	27.4000	24.1700	24.1700	+5.684%	203	4,191	-86.388%
2025-11-24	25.0000	25.0000	22.8700	22.8700	-6.424%	76	4,043	-85.614%
2025-11-21	24.1600	27.2800	23.9500	24.4400	+0.576%	72	4,011	-86.538%
2025-11-20	19.1000	24.3000	19.1000	24.3000	+10.706%	155	4,056	-86.461%
2025-11-19	21.5000	22.7000	21.5000	21.9500	-5.794%	49	4,091	-85.011%
2025-11-18	24.0700	24.0700	22.6600	23.3000	+6.636%	121	4,099	-85.880%
2025-11-17	21.8500	21.9200	21.6000	21.8500	+3.604%	338	4,007	-84.943%
2025-11-14	22.5000	22.5000	21.0000	21.0900	-7.500%	41	3,957	-84.400%
2025-11-13	21.7000	22.8000	21.5500	22.8000	+9.615%	6	3,934	-85.570%
2025-11-12	21.0000	21.0000	20.7200	20.8000	+0.971%	6	3,934	-84.183%
2025-11-11	20.5500	21.1000	20.5500	20.6000	+1.980%	6	3,934	-84.029%
2025-11-10	20.0000	20.2400	19.5200	20.2000	-10.421%	48	3,934	-83.713%
2025-11-07	23.2500	24.5400	22.5500	22.5500	+4.157%	161	3,935	-85.410%
2025-11-06	19.7000	21.6900	19.3000	21.6500	+15.160%	231	3,890	-84.804%
2025-11-05	18.5000	18.8000	18.1000	18.8000	-1.571%	70	3,743	-82.500%
2025-11-04	18.1000	19.1000	18.1000	19.1000	+15.758%	84	3,700	-82.775%
2025-11-03	16.9900	16.9900	16.3300	16.5000	-6.516%	22	3,671	-80.061%
2025-10-31	17.0900	17.6800	17.0900	17.6500	-0.451%	15	3,671	-81.360%
2025-10-30	17.0000	18.2000	17.0000	17.7300	+5.223%	51	3,669	-81.444%
2025-10-29	16.2000	16.8500	15.8100	16.8500	-4.856%	50	3,684	-80.475%
2025-10-28	19.0300	19.3500	17.6000	17.7100	-8.000%	161	3,668	-81.423%
2025-10-27	19.0400	19.2500	19.0400	19.2500	-5.868%	34	3,551	-82.909%
2025-10-24	20.7400	20.8500	20.4500	20.4500	-4.884%	125	3,551	-83.912%
2025-10-23	22.1700	22.2300	21.4000	21.5000	-6.603%	99	3,458	-84.698%
2025-10-22	22.4000	23.0200	22.4000	23.0200	+2.768%	16	3,461	-85.708%
2025-10-21	22.4000	22.4000	22.4000	22.4000	+4.332%	30	3,447	-85.313%
2025-10-20	21.5200	21.6800	21.4700	21.4700	-3.506%	6	3,417	-84.676%
2025-10-17	22.9400	22.9400	22.2500	22.2500	-3.929%	106	3,418	-85.213%
2025-10-16	23.1500	23.6300	22.8000	23.1600	-3.299%	56	3,446	-85.794%
2025-10-15	23.4500	23.9500	23.2500	23.9500	+3.950%	41	3,409	-86.263%
2025-10-14	23.9500	23.9500	22.2800	23.0400	+10.239%	21	3,390	-85.720%
2025-10-13	20.8000	21.3700	20.7000	20.9000	-0.713%	64	3,375	-84.258%
2025-10-10	19.4200	21.0500	19.3000	21.0500	+6.313%	246	3,375	-84.371%
2025-10-09	19.7000	20.0500	19.3300	19.8000	-2.463%	233	3,312	-83.384%
2025-10-08	19.9000	20.3000	19.9000	20.3000	-3.195%	9	3,231	-83.793%
2025-10-07	20.5400	21.5000	20.5400	20.9700	-1.826%	42	3,204	-84.311%
2025-10-06	21.1000	21.3600	20.8000	21.3600	+4.706%	230	3,204	-84.597%
2025-10-03	19.9700	20.4000	19.9000	20.4000	+1.090%	39	3,237	-83.873%
2025-10-02	20.0000	20.3800	19.7800	20.1800	-2.276%	111	3,209	-83.697%
2025-10-01	20.7200	21.1500	20.4700	20.6500	-0.482%	79	3,241	-84.068%
2025-09-30	20.9600	20.9600	20.4000	20.7500	-4.598%	46	3,224	-84.145%
2025-09-29	20.8500	21.7500	20.8500	21.7500	-3.974%	9	3,223	-84.874%
2025-09-26	23.1500	23.2500	22.6500	22.6500	-1.221%	42	3,224	-85.475%
2025-09-25	23.8700	24.1500	22.0600	22.9300	-0.304%	23	3,221	-85.652%
2025-09-24	23.4000	23.6200	23.0000	23.0000	+1.099%	9	3,225	-85.696%
2025-09-23	21.3500	22.7500	21.3500	22.7500	+7.973%	13	3,223	-85.538%
2025-09-22	22.8000	22.8000	20.8000	21.0700	-6.646%	66	3,217	-84.385%
2025-09-18	22.5700	22.5700	22.5700	22.5700	-7.878%	13	3,223	-85.423%
2025-09-17	24.5500	24.9000	24.4000	24.5000	+7.127%	8	3,223	-86.571%
2025-09-16	22.3500	22.8700	22.3000	22.8700	+4.908%	46	3,220	-85.614%
2025-09-15	22.5000	22.5500	21.8000	21.8000	-0.366%	15	3,220	-84.908%
2025-09-12	21.7500	22.0200	21.6500	21.8800	-0.816%	11	3,213	-84.963%
2025-09-11	21.7500	22.1500	21.5500	22.0600	-2.173%	275	3,215	-85.086%
2025-09-10	21.5900	22.8000	21.5200	22.5500	-7.354%	279	3,262	-85.410%
2025-09-09	24.8200	25.2500	24.3400	24.3400	-2.327%	21	3,260	-86.483%
2025-09-08	25.3700	25.3700	24.3500	24.9200	-3.223%	17	3,249	-86.798%
2025-09-05	25.2500	26.7000	25.2500	25.7500	+7.516%	91	3,241	-87.223%
2025-09-04	24.1000	24.1000	23.9500	23.9500	-0.208%	4	3,186	-86.263%
2025-09-03	24.3200	24.3200	24.0000	24.0000	-2.558%	13	3,185	-86.292%
2025-09-02	25.2200	26.2500	24.6300	24.6300	+3.749%	49	3,186	-86.642%
2025-08-29	23.7400	23.7600	23.7000	23.7400	+9.401%	13	3,167	-86.142%
2025-08-28	21.5800	22.4600	21.2000	21.7000	-1.408%	94	3,167	-84.839%
2025-08-27	22.8000	23.0800	21.9200	22.0100	-1.256%	66	3,207	-85.052%
2025-08-26	22.9800	22.9800	22.2900	22.2900	-0.090%	92	3,204	-85.240%
2025-08-25	23.5600	23.6100	22.1000	22.3100	-4.861%	77	3,121	-85.253%
2025-08-22	23.7000	23.7000	23.3500	23.4500	-3.696%	15	3,123	-85.970%
2025-08-21	24.3500	24.3500	24.3500	24.3500	-0.612%	50	3,137	-86.489%
2025-08-20	24.5400	26.3900	24.5000	24.5000	+2.553%	17	3,187	-86.571%
2025-08-19	22.5000	23.8900	22.5000	23.8900	+10.346%	52	3,189	-86.229%
2025-08-18	21.7500	22.0800	21.6000	21.6500	-3.991%	37	3,200	-84.804%
2025-08-15	22.9000	22.9000	22.5500	22.5500	+2.968%	50	3,193	-85.410%
2025-08-14	21.7500	22.1000	21.6600	21.9000	-0.815%	9	3,156	-84.977%
2025-08-13	21.5700	22.6000	21.5700	22.0800	+2.128%	220	3,155	-85.100%
2025-08-12	21.8000	22.4000	21.5500	21.6200	-1.279%	10	3,068	-84.783%
2025-08-11	22.2500	22.2500	21.4000	21.9000	+0.459%	830	3,065	-84.977%
2025-08-08	21.9500	21.9500	21.6600	21.8000	-4.386%	10	2,535	-84.908%
2025-08-07	21.8400	22.8800	21.3600	22.8000	+0.885%	51	2,540	-85.570%
2025-08-06	23.1500	23.4500	22.6000	22.6000	-2.796%	4	2,534	-85.442%
2025-08-05	22.6800	23.3400	22.6800	23.2500	+2.604%	172	2,533	-85.849%
2025-08-04	23.2200	23.2200	22.5100	22.6600	-8.666%	204	2,656	-85.481%
2025-08-01	24.0000	25.2400	23.8900	24.8100	+9.055%	118	2,528	-86.739%
2025-07-31	21.3300	23.2000	21.3300	22.7500	+1.111%	131	2,507	-85.538%
2025-07-30	22.2000	22.5000	22.0000	22.5000	-2.174%	66	2,525	-85.378%
2025-07-29	22.0000	23.1700	21.8000	23.0000	+1.996%	126	2,506	-85.696%
2025-07-28	23.1200	23.1600	22.5500	22.5500	-4.043%	51	2,526	-85.410%
2025-07-25	23.9700	23.9700	23.2500	23.5000	-1.343%	60	2,533	-86.000%
2025-07-24	24.4700	24.8200	23.7800	23.8200	-4.720%	84	2,510	-86.188%
2025-07-23	25.8000	25.9500	25.0000	25.0000	-5.267%	123	2,520	-86.840%
2025-07-22	27.5500	27.5500	26.1200	26.3900	+4.515%	17	2,575	-87.533%
2025-07-21	25.0000	25.3200	24.7700	25.2500	-0.394%	40	2,581	-86.970%
2025-07-18	24.8200	25.3500	24.7500	25.3500	+1.400%	58	2,570	-87.022%
2025-07-17	25.5000	25.6400	24.7700	25.0000	-3.475%	926	2,531	-86.840%
2025-07-16	26.2000	26.4000	25.8500	25.9000	-0.193%	354	1,660	-87.297%
2025-07-15	25.7000	26.1700	25.1800	25.9500	-7.156%	506	1,668	-87.322%
2025-07-14	27.7500	28.0400	27.7500	27.9500	0.000%	21	1,252	-88.229%
2025-07-11	27.5000	27.9500	27.0000	27.9500	-2.102%	94	1,248	-88.229%
2025-07-10	28.9200	28.9200	28.5500	28.5500	-0.868%	108	1,225	-88.476%
2025-07-09	28.6000	29.0000	28.6000	28.8000	-4.223%	27	1,124	-88.576%
2025-07-08	30.4000	30.4000	30.0700	30.0700	-2.370%	43	1,122	-89.059%
2025-07-07	30.9500	31.1500	30.8000	30.8000	+0.686%	92	1,098	-89.318%
2025-07-03	30.7200	30.7200	30.1500	30.5900	-3.502%	126	924	-89.245%
2025-07-02	32.4000	32.4000	31.6000	31.7000	-4.056%	108	924	-89.621%
2025-07-01	33.3500	33.3500	32.8500	33.0400	+4.063%	37	845	-90.042%
2025-06-30	32.1500	32.1500	31.7500	31.7500	-2.278%	326	845	-89.638%
2025-06-27	32.2000	32.9900	31.8000	32.4900	-0.673%	48	647	-89.874%
2025-06-26	33.3500	33.3500	32.7100	32.7100	-3.225%	63	640	-89.942%
2025-06-25	34.1000	34.5000	33.8000	33.8000	-12.594%	184	685	-90.266%
2025-06-23	38.6700	38.6700	38.6700	38.6700	+0.572%	1	659	-91.492%
2025-06-16	38.4000	38.4500	38.4000	38.4500	-5.062%	110	659	-91.443%
2025-06-13	40.6300	40.7500	40.3400	40.5000	+0.998%	248	659	-91.877%
2025-06-10	40.2500	40.4500	40.1000	40.1000	-4.296%	8	631	-91.796%
2025-06-05	41.9000	41.9000	41.9000	41.9000	+1.355%	1	625	-92.148%
2025-06-03	41.5100	41.5100	41.3400	41.3400	-4.549%	17	625	-92.042%
2025-06-02	43.3100	43.3100	43.3100	43.3100	-4.097%	15	638	-92.404%
2025-05-27	45.1600	45.1600	45.1600	45.1600	-5.681%	1	623	-92.715%
2025-05-23	47.8800	47.8800	47.8800	47.8800	+6.047%	10	624	-93.129%
2025-05-16	45.1500	45.1500	45.1500	45.1500	+0.962%	2	624	-92.713%
2025-05-15	44.7200	44.7200	44.7200	44.7200	-1.411%	5	623	-92.643%
2025-05-14	45.3600	45.3600	45.3600	45.3600	-4.906%	100	623	-92.747%
2025-05-13	47.9600	47.9600	47.7000	47.7000	-8.375%	59	623	-93.103%
2025-05-12	52.0600	52.0600	52.0600	52.0600	-12.534%	100	571	-93.680%
2025-04-14	59.5200	59.5200	59.5200	59.5200	-3.611%	5	521	-94.472%
2025-04-11	61.7500	61.7500	61.7500	61.7500	-0.564%	14	521	-94.672%
2025-04-10	62.1000	62.1000	62.1000	62.1000	-11.765%	8	514	-94.702%
2025-04-09	70.3800	70.3800	70.3800	70.3800	+7.368%	1	514	-95.325%
2025-04-08	65.5500	65.5500	65.5500	65.5500	-7.676%	7	514	-94.981%
2025-04-04	71.0000	71.0000	71.0000	71.0000	+6.479%	2	507	-95.366%
2025-04-03	66.6800	66.6800	66.6800	66.6800	+6.859%	1	507	-95.066%
2025-04-02	62.4000	62.4000	62.4000	62.4000	+7.235%	1	508	-94.728%
2025-03-19	58.1900	58.1900	58.1900	58.1900	+2.900%	3	507	-94.346%
2025-03-14	56.8900	56.8900	56.5500	56.5500	-11.433%	36	507	-94.182%
2025-03-11	63.8500	63.8500	63.8500	63.8500	-0.545%	5	507	-94.847%
2025-03-07	64.2000	64.2000	64.2000	64.2000	+8.081%	38	507	-94.875%
2025-03-05	60.1000	60.1000	59.4000	59.4000	-4.990%	2	507	-94.461%
2025-03-04	62.5200	62.5200	62.5200	62.5200	+0.273%	6	506	-94.738%
2025-03-03	55.1500	62.3500	55.1500	62.3500	+22.255%	11	506	-94.723%
2025-02-26	52.0000	52.0000	51.0000	51.0000	+4.124%	3	506	-93.549%
2025-02-21	49.0000	49.0000	48.9800	48.9800	+2.899%	10	504	-93.283%
2025-02-20	47.0000	48.0700	46.9500	47.6000	+0.719%	97	504	-93.088%
2025-02-19	48.1800	48.1800	47.2600	47.2600	-1.233%	5	522	-93.039%
2025-02-18	46.4000	47.8500	46.4000	47.8500	-4.012%	7	519	-93.124%
2025-02-13	49.7000	49.8500	49.7000	49.8500	-1.579%	62	519	-93.400%
2025-02-10	50.5000	50.6500	50.5000	50.6500	-4.704%	7	519	-93.504%
2025-02-07	53.1500	53.1500	53.1500	53.1500	-6.327%	2	519	-93.810%
2025-02-05	56.7400	56.7400	56.7400	56.7400	-3.585%	5	518	-94.202%
2025-02-04	58.6700	58.8500	58.6700	58.8500	-1.043%	6	518	-94.410%
2025-01-30	59.9000	59.9000	59.4700	59.4700	+4.682%	7	512	-94.468%
2025-01-28	56.8100	56.8100	56.8100	56.8100	-5.032%	1	512	-94.209%
2025-01-27	54.0000	59.9000	54.0000	59.8200	+38.794%	15	511	-94.500%
2025-01-24	43.1000	43.1000	43.1000	43.1000	-0.760%	2	507	-92.367%
2025-01-22	43.4200	43.4300	43.4200	43.4300	-9.615%	6	507	-92.425%
2025-01-17	48.0500	48.0500	48.0500	48.0500	-0.518%	2	501	-93.153%
2025-01-16	48.3000	48.3000	48.3000	48.3000	-6.122%	1	501	-93.188%
2025-01-14	51.4500	51.4500	51.4500	51.4500	+1.419%	1	501	-93.605%
2025-01-13	51.0600	51.0600	50.7300	50.7300	+4.062%	251	501	-93.515%
2025-01-10	48.9000	48.9000	48.7500	48.7500	+4.278%	144	299	-93.251%
2025-01-07	43.4600	46.7500	43.3300	46.7500	+7.348%	73	345	-92.963%
2025-01-06	43.9500	43.9500	42.9900	43.5500	-4.642%	145	344	-92.445%
2025-01-03	46.2200	46.2300	45.5800	45.6700	-8.751%	86	266	-92.796%
2024-12-31	50.0500	50.0500	50.0500	50.0500	+4.162%	1	242	-93.427%
2024-12-30	48.0500	48.0500	48.0500	48.0500	-2.634%	6	242	-93.153%
2024-12-27	49.3500	49.3500	49.3500	49.3500	+2.920%	38	248	-93.333%
2024-12-26	47.9500	47.9500	47.9500	47.9500	-5.012%	40	267	-93.139%
2024-12-20	50.4800	50.4800	50.4800	50.4800	-3.147%	1	267	-93.483%
2024-12-19	52.1300	52.1300	52.1200	52.1200	+3.310%	5	268	-93.688%
2024-12-13	50.4500	50.4500	50.4500	50.4500	+0.119%	2	263	-93.479%
2024-12-10	50.3900	50.3900	50.3900	50.3900	+10.674%	1	262	-93.471%
2024-12-06	45.2000	45.5300	45.2000	45.5300	+0.953%	12	261	-92.774%
2024-12-05	45.1000	45.1000	45.1000	45.1000	-1.313%	6	265	-92.705%
2024-12-04	45.6500	45.7400	45.6500	45.7000	-4.692%	6	271	-92.801%
2024-12-03	47.9500	47.9500	47.9500	47.9500	-0.104%	8	265	-93.139%
2024-12-02	48.0000	48.0000	48.0000	48.0000	-6.067%	5	273	-93.146%
2024-11-27	51.1800	51.1800	51.1000	51.1000	+1.793%	6	274	-93.562%
2024-11-25	49.8400	50.2000	49.8400	50.2000	+3.848%	101	274	-93.446%
2024-11-22	47.0500	48.3400	47.0500	48.3400	+8.410%	110	174	-93.194%
2024-11-21	44.5900	44.5900	44.5900	44.5900	-5.829%	1	208	-92.622%
2024-11-20	46.9400	47.3500	46.9400	47.3500	+3.137%	50	208	-93.052%
2024-11-19	47.9000	47.9000	45.7900	45.9100	-6.592%	64	218	-92.834%
2024-11-18	49.1500	49.1500	49.1500	49.1500	+7.785%	60	275	-93.306%
2024-11-14	45.1500	45.6000	44.9500	45.6000	-0.066%	220	320	-92.785%
2024-11-13	45.2000	45.6300	45.2000	45.6300	+1.400%	6	207	-92.790%
2024-11-12	45.5000	45.5000	44.7000	45.0000	-1.939%	161	206	-92.689%
2024-11-11	46.3500	46.3500	45.8900	45.8900	+1.527%	2	144	-92.831%
2024-11-08	45.2700	45.2700	45.2000	45.2000	+0.668%	146	143	-92.721%
2024-11-07	45.3400	45.4100	44.9000	44.9000	-3.024%	68	88	-92.673%
2024-11-06	46.6500	46.6500	46.2500	46.3000	-6.256%	9	27	-92.894%
2024-11-05	49.3900	49.3900	49.3900	49.3900	-1.417%	1	18	-93.339%
2024-11-04	50.1000	50.1000	50.1000	50.1000	-2.225%	5	17	-93.433%
2024-11-01	51.2400	51.2400	51.2400	51.2400	-2.214%	12	12	-93.579%
2024-10-31	52.4000	52.4000	52.4000	52.4000	+3.455%	10	18	-93.721%
2024-10-23	50.6500	50.6500	50.6500	50.6500	+0.696%	1	9	-93.504%