Dark

NVDA20270115P170
NVDA Jan 15 2027 170.00 Put (NVDA270115P00170000)
option OPRA

EOD

Sep 30, 2026

1.76-8.808%(-0.17)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.7700	1.8200	1.7200	1.7600	-8.808%	74	40,214	0.000%
2026-09-29	1.8500	1.9300	1.7500	1.9300	-1.026%	46	40,224	-8.808%
2026-09-28	1.9100	2.0000	1.7500	1.9500	-11.765%	185	40,228	-9.744%
2026-09-25	2.2900	2.2900	2.1500	2.2100	-3.913%	238	40,234	-20.362%
2026-09-24	2.3500	2.4200	2.2400	2.3000	+2.222%	2,192	40,097	-23.478%
2026-09-23	2.0900	2.2800	2.0900	2.2500	+7.143%	42	38,089	-21.778%
2026-09-22	2.1300	2.1300	2.0200	2.1000	-2.778%	282	38,088	-16.190%
2026-09-21	2.5000	2.5000	2.1300	2.1600	-16.923%	216	38,143	-18.519%
2026-09-18	2.8400	2.8400	2.6000	2.6000	-6.810%	306	38,217	-32.308%
2026-09-17	2.9900	3.0100	2.7500	2.7900	-21.408%	1,180	37,999	-36.918%
2026-09-16	3.3600	3.6500	3.2200	3.5500	-4.826%	71	36,958	-50.423%
2026-09-15	3.6500	3.8100	3.6500	3.7300	-6.750%	444	36,986	-52.815%
2026-09-14	3.9500	4.3500	3.7500	4.0000	+25.000%	1,130	36,885	-56.000%
2026-09-11	3.1700	3.2400	3.0100	3.2000	-7.246%	139	37,040	-45.000%
2026-09-10	3.5100	3.6000	3.4000	3.4500	+11.290%	315	36,980	-48.986%
2026-09-09	3.0000	3.1400	3.0000	3.1000	+1.639%	427	36,942	-43.226%
2026-09-08	2.6700	3.0500	2.6700	3.0500	+12.546%	371	36,905	-42.295%
2026-09-04	2.6000	2.7900	2.4300	2.7100	-1.455%	250	36,944	-35.055%
2026-09-03	2.8400	2.8700	2.6800	2.7500	-11.859%	639	36,944	-36.000%
2026-09-02	3.4000	3.4300	2.9000	3.1200	-12.113%	3,093	37,191	-43.590%
2026-09-01	3.6000	3.6800	3.2100	3.5500	+11.987%	1,758	37,505	-50.423%
2026-08-31	3.5500	3.6800	3.1700	3.1700	-10.704%	97	37,080	-44.479%
2026-08-28	2.6800	3.7500	2.6800	3.5500	+24.561%	399	37,101	-50.423%
2026-08-27	3.1500	3.3000	2.6300	2.8500	-43.000%	2,516	36,837	-38.246%
2026-08-26	4.8300	5.0000	4.7000	5.0000	+8.696%	261	37,590	-64.800%
2026-08-25	5.0000	5.0000	4.5400	4.6000	-16.211%	237	37,540	-61.739%
2026-08-24	4.9100	5.6300	4.9100	5.4900	+11.585%	354	37,534	-67.942%
2026-08-21	4.6700	5.0000	4.6700	4.9200	+2.500%	54	37,351	-64.228%
2026-08-20	4.5000	4.8400	4.4900	4.8000	+6.667%	1,194	37,343	-63.333%
2026-08-19	4.5300	4.6000	4.2000	4.5000	+1.580%	141	36,508	-60.889%
2026-08-18	3.9000	4.5200	3.9000	4.4300	+13.590%	241	36,456	-60.271%
2026-08-17	3.8500	3.9000	3.6000	3.9000	-0.510%	221	36,487	-54.872%
2026-08-14	3.9500	4.0500	3.8300	3.9200	-3.210%	317	36,537	-55.102%
2026-08-13	4.1000	4.2500	4.0400	4.0500	-9.396%	110	36,537	-56.543%
2026-08-12	4.5000	4.5800	4.2000	4.4700	-9.697%	528	36,555	-60.626%
2026-08-11	5.0000	5.1000	4.8000	4.9500	-7.477%	191	36,557	-64.444%
2026-08-10	4.8200	5.5300	4.7500	5.3500	+10.996%	250	36,606	-67.103%
2026-08-07	5.1500	5.2500	4.8200	4.8200	-15.290%	151	36,658	-63.485%
2026-08-06	5.3600	5.9000	5.2500	5.6900	+0.708%	4,813	36,734	-69.069%
2026-08-05	6.1500	6.1500	5.5000	5.6500	-16.420%	1,319	36,394	-68.850%
2026-08-04	6.9500	7.2300	6.7000	6.7600	-12.999%	723	36,318	-73.964%
2026-08-03	9.2600	9.2600	7.4700	7.7700	-12.401%	273	36,150	-77.349%
2026-07-31	9.7500	10.3200	8.8700	8.8700	-14.712%	231	36,192	-80.158%
2026-07-30	11.1300	11.3400	10.0000	10.4000	-11.864%	391	36,163	-83.077%
2026-07-29	10.7000	12.0000	10.3600	11.8000	+17.413%	551	36,153	-85.085%
2026-07-28	11.0000	11.1700	9.9500	10.0500	-4.558%	1,791	36,053	-82.488%
2026-07-27	9.1700	11.0500	9.1700	10.5300	+20.343%	1,817	34,840	-83.286%
2026-07-24	8.6000	8.8800	7.6800	8.7500	+1.273%	828	33,667	-79.886%
2026-07-23	8.2600	8.9000	8.1700	8.6400	+12.208%	215	33,922	-79.630%
2026-07-22	8.5500	8.5500	7.2500	7.7000	-9.412%	1,317	33,909	-77.143%
2026-07-21	8.7300	9.1000	8.4500	8.5000	-10.808%	315	33,919	-79.294%
2026-07-20	9.0000	9.5300	8.8500	9.5300	-3.737%	248	33,923	-81.532%
2026-07-17	9.8500	10.8000	9.1200	9.9000	+11.236%	1,463	33,883	-82.222%
2026-07-16	8.4500	9.1300	8.4500	8.9000	+9.877%	1,238	33,518	-80.225%
2026-07-15	7.8500	8.8500	7.8500	8.1000	0.000%	518	33,550	-78.272%
2026-07-14	9.1500	9.3500	7.9500	8.1000	-15.183%	462	33,279	-78.272%
2026-07-13	8.4100	9.6700	8.4100	9.5500	+15.478%	2,399	34,072	-81.571%
2026-07-10	9.6000	9.6000	8.2700	8.2700	-15.179%	310	33,933	-78.718%
2026-07-09	9.9000	10.6000	9.4700	9.7500	+0.515%	446	33,919	-81.949%
2026-07-08	10.6100	11.0100	9.5500	9.7000	-13.004%	310	33,668	-81.856%
2026-07-07	11.2000	12.1200	10.3700	11.1500	+2.200%	418	33,472	-84.215%
2026-07-06	11.3000	11.3000	10.5100	10.9100	-5.130%	154	33,418	-83.868%
2026-07-02	10.7500	12.1000	10.1800	11.5000	+6.977%	181	33,359	-84.696%
2026-07-01	11.2000	11.6000	10.3000	10.7500	+7.072%	269	33,359	-83.628%
2026-06-30	10.8500	10.9500	10.0400	10.0400	-10.036%	326	33,328	-82.470%
2026-06-29	11.7000	12.5500	11.0500	11.1600	-7.769%	204	33,317	-84.229%
2026-06-26	12.2100	12.5500	11.1500	12.1000	+3.419%	274	33,283	-85.455%
2026-06-25	10.6500	12.4000	10.6500	11.7000	+6.364%	592	33,221	-84.957%
2026-06-24	10.3500	11.2000	10.1000	11.0000	+4.265%	2,941	32,369	-84.000%
2026-06-23	10.0600	10.9000	9.9500	10.5500	+16.189%	461	32,661	-83.318%
2026-06-22	8.7500	9.1100	8.5000	9.0800	-0.220%	304	32,610	-80.617%
2026-06-18	9.6000	9.6000	8.9000	9.1000	-10.784%	299	32,308	-80.659%
2026-06-17	9.4300	10.2000	9.2800	10.2000	+6.806%	267	32,308	-82.745%
2026-06-16	9.2000	9.5500	9.0500	9.5500	+6.466%	1,110	32,308	-81.571%
2026-06-15	9.5900	9.5900	8.7700	8.9700	-18.970%	520	31,827	-80.379%
2026-06-12	11.2000	11.3700	10.9500	11.0700	-2.035%	90	31,827	-84.101%
2026-06-11	11.9500	12.5000	11.2500	11.3000	-9.600%	214	31,827	-84.425%
2026-06-10	11.1700	12.8000	11.0900	12.5000	+13.430%	374	31,848	-85.920%
2026-06-09	10.2500	12.5500	10.2500	11.0200	+2.512%	156	31,936	-84.029%
2026-06-08	10.4600	11.0800	10.3400	10.7500	-7.407%	3,234	31,932	-83.628%
2026-06-05	9.4500	11.8200	9.4000	11.6100	+34.531%	2,162	32,393	-84.841%
2026-06-04	9.6900	10.1500	8.5000	8.6300	-10.104%	720	32,304	-79.606%
2026-06-03	8.7000	9.6900	8.5000	9.6000	+10.727%	709	32,024	-81.667%
2026-06-02	7.9000	8.7500	7.6300	8.6700	+4.458%	860	31,540	-79.700%
2026-06-01	9.2000	9.2100	8.2400	8.3000	-19.884%	1,001	31,067	-78.795%
2026-05-29	9.6300	10.3600	8.9600	10.3600	+8.482%	188	30,473	-83.012%
2026-05-28	9.8000	9.8500	9.3500	9.5500	-3.340%	473	30,521	-81.571%
2026-05-27	10.3000	10.8000	9.8000	9.8800	+0.509%	1,503	30,466	-82.186%
2026-05-26	9.7000	10.2000	9.3500	9.8300	+1.865%	319	30,761	-82.096%
2026-05-22	8.8500	9.7500	8.8500	9.6500	+6.630%	4,545	30,519	-81.762%
2026-05-21	8.8500	9.3000	8.3600	9.0500	+2.260%	678	26,297	-80.552%
2026-05-20	9.0600	9.3600	8.4200	8.8500	-7.330%	2,550	26,297	-80.113%
2026-05-19	9.4500	9.9500	9.0500	9.5500	+1.273%	1,236	25,231	-81.571%
2026-05-18	8.9000	10.0000	8.9000	9.4300	+0.856%	369	25,231	-81.336%
2026-05-15	9.3500	9.4100	8.9000	9.3500	+13.747%	188	25,231	-81.176%
2026-05-14	8.8500	8.8500	8.1900	8.2200	-7.848%	839	25,239	-78.589%
2026-05-13	9.0000	9.4000	8.8500	8.9200	-8.513%	398	25,029	-80.269%
2026-05-12	9.4500	10.4900	9.3000	9.7500	-0.510%	1,842	25,029	-81.949%
2026-05-11	10.6000	10.6000	9.5000	9.8000	-6.220%	1,005	25,029	-82.041%
2026-05-08	10.5500	10.7400	10.2500	10.4500	-5.430%	1,013	23,995	-83.158%
2026-05-07	11.5800	12.0400	10.9900	11.0500	-5.957%	341	23,805	-84.072%
2026-05-06	12.9000	12.9000	11.7500	11.7500	-15.162%	354	23,870	-85.021%
2026-05-05	13.3000	13.8500	12.9000	13.8500	+3.745%	290	23,561	-87.292%
2026-05-04	13.6500	14.6000	13.2000	13.3500	-1.476%	281	23,330	-86.816%
2026-05-01	13.3100	14.4000	13.3100	13.5500	-1.812%	161	23,015	-87.011%
2026-04-30	12.2000	14.0000	12.2000	13.8000	+15.966%	272	23,015	-87.246%
2026-04-29	11.4800	12.1300	11.3500	11.9000	+6.822%	48	22,982	-85.210%
2026-04-28	11.9500	12.1500	11.0500	11.1400	+4.601%	1,085	22,962	-84.201%
2026-04-27	11.4200	11.9000	10.6000	10.6500	-9.898%	638	22,891	-83.474%
2026-04-24	13.1000	13.1000	11.8200	11.8200	-13.533%	1,165	22,862	-85.110%
2026-04-23	12.7500	14.1000	12.7200	13.6700	+5.478%	117	22,870	-87.125%
2026-04-22	13.2700	13.5000	12.8000	12.9600	-3.643%	146	22,890	-86.420%
2026-04-21	13.0000	13.6000	13.0000	13.4500	+2.672%	2,275	24,043	-86.914%
2026-04-20	13.6000	13.6800	13.1000	13.1000	+0.769%	460	24,043	-86.565%
2026-04-17	13.4500	13.5300	12.9900	13.0000	-6.609%	330	24,038	-86.462%
2026-04-16	14.1300	14.4000	13.6900	13.9200	+2.428%	1,903	24,018	-87.356%
2026-04-15	13.7200	14.1000	13.2300	13.5900	-4.765%	119	23,149	-87.049%
2026-04-14	15.0500	15.2900	14.2000	14.2700	-10.813%	715	23,415	-87.666%
2026-04-13	16.9100	17.0000	15.9600	16.0000	-2.141%	1,208	23,204	-89.000%
2026-04-10	16.7200	16.7200	15.9500	16.3500	-5.818%	1,050	23,487	-89.235%
2026-04-09	18.0700	18.2200	17.3500	17.3600	-4.877%	87	23,544	-89.862%
2026-04-08	17.5000	18.4900	17.4500	18.2500	-8.750%	1,858	23,544	-90.356%
2026-04-07	20.9200	21.6200	20.0000	20.0000	-1.235%	215	24,730	-91.200%
2026-04-06	20.7500	20.7700	20.2500	20.2500	-2.410%	620	24,705	-91.309%
2026-04-02	22.4100	23.0000	20.7500	20.7500	-1.612%	322	24,602	-91.518%
2026-04-01	20.9100	21.5500	20.2400	21.0900	-2.721%	330	24,602	-91.655%
2026-03-31	25.0000	25.0000	21.6600	21.6800	-16.293%	235	24,526	-91.882%
2026-03-30	25.0500	26.2500	24.6000	25.9000	+1.172%	369	24,479	-93.205%
2026-03-27	24.3000	25.6000	24.0000	25.6000	+8.245%	757	24,453	-93.125%
2026-03-26	21.5000	23.6500	21.5000	23.6500	+15.366%	607	24,278	-92.558%
2026-03-25	21.0000	21.0000	19.6600	20.5000	-6.478%	1,997	23,962	-91.415%
2026-03-24	22.1800	22.2500	21.5900	21.9200	+1.388%	1,339	22,899	-91.971%
2026-03-23	22.0100	22.2800	21.0000	21.6200	-8.195%	107	22,527	-91.859%
2026-03-20	21.8000	24.0800	21.8000	23.5500	+11.137%	2,369	22,487	-92.527%
2026-03-19	21.9000	22.5900	20.9400	21.1900	+1.631%	899	20,099	-91.694%
2026-03-18	20.9700	20.9700	20.1500	20.8500	+0.530%	542	20,063	-91.559%
2026-03-17	20.0000	20.7400	20.0000	20.7400	+0.193%	369	19,985	-91.514%
2026-03-16	20.5100	20.8500	19.2500	20.7000	-6.966%	119	19,928	-91.498%
2026-03-13	20.5500	22.4500	20.5500	22.2500	+2.962%	363	19,928	-92.090%
2026-03-12	20.8500	21.7000	20.8500	21.6100	+6.192%	114	19,822	-91.856%
2026-03-11	20.0000	20.4600	19.8200	20.3500	-1.453%	135	19,819	-91.351%
2026-03-10	21.5000	21.5000	20.0200	20.6500	-4.176%	308	19,824	-91.477%
2026-03-09	24.1700	24.7500	21.4500	21.5500	-10.950%	354	19,777	-91.833%
2026-03-06	22.4600	24.3900	21.8500	24.2000	+9.009%	596	19,636	-92.727%
2026-03-05	21.8000	23.5000	21.6800	22.2000	+1.648%	512	19,293	-92.072%
2026-03-04	22.7000	22.7000	21.2300	21.8400	-4.504%	823	19,172	-91.941%
2026-03-03	23.6900	24.3000	22.6500	22.8700	+2.925%	369	18,683	-92.304%
2026-03-02	25.3500	25.3500	21.8000	22.2200	-8.672%	98	18,550	-92.079%
2026-02-27	23.0000	24.3300	22.5800	24.3300	+11.606%	759	18,563	-92.766%
2026-02-26	19.0000	22.0600	19.0000	21.8000	+16.578%	1,345	18,200	-91.927%
2026-02-25	19.5000	19.5000	18.3500	18.7000	-6.733%	630	17,728	-90.588%
2026-02-24	21.8000	21.8000	19.9500	20.0500	-3.698%	532	17,728	-91.222%
2026-02-23	20.6000	21.2000	20.1000	20.8200	-2.254%	137	17,385	-91.547%
2026-02-20	21.4500	21.4500	20.5500	21.3000	-0.699%	40	17,338	-91.737%
2026-02-19	21.7800	22.3000	21.4000	21.4500	-1.379%	468	17,342	-91.795%
2026-02-18	21.3100	21.7500	20.7000	21.7500	-2.988%	530	17,236	-91.908%
2026-02-17	23.2000	24.6300	21.7000	22.4200	-3.653%	704	17,569	-92.150%
2026-02-13	23.0800	23.6500	22.5500	23.2700	+4.350%	96	17,666	-92.437%
2026-02-12	20.8000	22.3000	20.6500	22.3000	+7.782%	50	17,666	-92.108%
2026-02-11	20.2000	21.2100	20.2000	20.6900	-2.864%	120	17,666	-91.493%
2026-02-10	21.3000	21.4700	21.0000	21.3000	+0.235%	298	17,649	-91.737%
2026-02-09	22.5000	22.5000	20.3700	21.2500	-6.140%	247	17,462	-91.718%
2026-02-06	25.8000	25.8000	22.3000	22.6400	-16.917%	829	17,443	-92.226%
2026-02-05	25.9500	27.5000	25.2900	27.2500	+5.212%	1,653	16,815	-93.541%
2026-02-04	25.0000	27.0600	24.6800	25.9000	+6.804%	2,789	15,705	-93.205%
2026-02-03	23.5000	25.0000	23.5000	24.2500	+11.239%	352	15,772	-92.742%
2026-02-02	21.8000	21.8000	20.7000	21.8000	+4.556%	402	15,707	-91.927%
2026-01-30	20.3000	21.2500	19.9400	20.8500	+2.709%	542	15,901	-91.559%
2026-01-29	20.4000	22.3100	19.9000	20.3000	-1.217%	556	15,677	-91.330%
2026-01-28	20.2500	20.6000	20.2500	20.5500	-2.468%	103	15,594	-91.436%
2026-01-27	21.4500	21.4700	20.5500	21.0700	-2.903%	515	15,613	-91.647%
2026-01-26	21.2000	21.7000	21.2000	21.7000	+0.930%	45	15,810	-91.889%
2026-01-23	21.6200	21.6600	21.2400	21.5000	-4.018%	1,291	15,783	-91.814%
2026-01-22	21.9500	22.4000	21.7500	22.4000	-0.665%	61	16,540	-92.143%
2026-01-21	24.2500	24.2500	22.0500	22.5500	-8.667%	1,213	16,497	-92.195%
2026-01-20	23.6900	24.6900	23.5700	24.6900	+15.644%	215	16,333	-92.872%
2026-01-16	20.6000	21.6500	20.6000	21.3500	-1.157%	187	16,128	-91.756%
2026-01-15	21.2000	21.6000	20.7000	21.6000	-4.846%	755	16,128	-91.852%
2026-01-14	22.9000	23.4000	22.5000	22.7000	+3.182%	48	16,390	-92.247%
2026-01-13	21.9000	22.2000	21.0500	22.0000	+0.686%	65	16,377	-92.000%
2026-01-12	22.4700	22.4700	21.5000	21.8500	-0.456%	18	16,376	-91.945%
2026-01-09	22.8000	22.8000	21.9500	21.9500	-2.876%	492	16,387	-91.982%
2026-01-08	21.7200	23.0000	21.7100	22.6000	+5.607%	1,018	16,321	-92.212%
2026-01-07	22.2500	22.2500	21.0000	21.4000	-3.080%	160	16,300	-91.776%
2026-01-06	21.6500	22.0800	20.9300	22.0800	-0.764%	70	16,259	-92.029%
2026-01-05	21.0700	22.8400	20.9600	22.2500	+2.299%	281	16,245	-92.090%
2026-01-02	21.9000	22.0900	21.1000	21.7500	-3.333%	54	16,125	-91.908%
2025-12-31	21.5500	22.5000	21.5500	22.5000	+1.948%	46	15,602	-92.178%
2025-12-30	22.2600	22.2600	21.8000	22.0700	-0.361%	629	15,602	-92.025%
2025-12-29	22.4100	22.8300	22.0500	22.1500	+4.580%	58	15,808	-92.054%
2025-12-26	21.0700	21.3500	20.8500	21.1800	-3.243%	55	15,807	-91.690%
2025-12-24	21.9500	22.0500	21.8500	21.8900	+1.578%	30	15,804	-91.960%
2025-12-23	22.7500	22.7500	21.5500	21.5500	-6.141%	2,035	15,804	-91.833%
2025-12-22	23.1500	23.1500	22.9000	22.9600	-3.893%	244	14,221	-92.334%
2025-12-19	24.8000	24.8000	23.8900	23.8900	-7.761%	87	14,230	-92.633%
2025-12-18	26.3300	26.8300	25.5000	25.9000	-5.163%	137	14,267	-93.205%
2025-12-17	26.6000	28.0500	26.5700	27.3100	+8.459%	202	14,192	-93.555%
2025-12-16	26.0500	26.0500	25.1800	25.1800	-3.709%	26	14,059	-93.010%
2025-12-15	25.5700	26.4000	25.2200	26.1500	-1.802%	788	14,181	-93.270%
2025-12-12	24.6000	27.0000	24.3700	26.6300	+6.435%	460	14,179	-93.391%
2025-12-11	25.8200	26.4000	25.0200	25.0200	+3.602%	28	14,007	-92.966%
2025-12-10	24.4000	24.8900	24.1500	24.1500	+0.625%	195	13,989	-92.712%
2025-12-09	24.4000	24.4000	24.0000	24.0000	-1.316%	139	14,000	-92.667%
2025-12-08	23.8000	24.4000	23.7500	24.3200	-2.720%	106	14,068	-92.763%
2025-12-05	24.6500	25.0000	24.4500	25.0000	+0.402%	122	14,016	-92.960%
2025-12-04	24.6000	24.9000	24.6000	24.9000	-0.678%	2	13,997	-92.932%
2025-12-03	25.3200	25.3600	25.0200	25.0700	+0.885%	13	13,997	-92.980%
2025-12-02	23.4000	25.2500	23.4000	24.8500	-2.549%	2,114	13,897	-92.918%
2025-12-01	27.1600	27.1600	25.5000	25.5000	-3.592%	130	14,583	-93.098%
2025-11-28	26.0000	26.4500	26.0000	26.4500	+3.807%	19	14,515	-93.346%
2025-11-26	25.5000	25.6500	25.1000	25.4800	-4.961%	175	14,508	-93.093%
2025-11-25	28.0200	29.8500	26.8100	26.8100	+5.968%	661	14,508	-93.435%
2025-11-24	27.2000	27.9500	25.1200	25.3000	-7.326%	928	14,391	-93.043%
2025-11-21	27.3000	29.4000	25.5700	27.3000	+0.552%	224	14,250	-93.553%
2025-11-20	20.8000	27.1500	20.8000	27.1500	+8.818%	211	14,213	-93.517%
2025-11-19	25.3000	25.3500	23.7600	24.9500	-1.733%	433	14,128	-92.946%
2025-11-18	25.5000	26.5000	25.1000	25.3900	+2.877%	493	13,862	-93.068%
2025-11-17	24.5000	24.6800	23.8000	24.6800	+6.609%	941	13,920	-92.869%
2025-11-14	25.4200	25.4200	23.1500	23.1500	-7.806%	33	13,971	-92.397%
2025-11-13	23.9000	25.2000	23.6900	25.1100	+9.651%	171	13,958	-92.991%
2025-11-12	22.8000	23.1000	22.8000	22.9000	+2.645%	26	13,999	-92.314%
2025-11-11	22.1000	23.2200	22.1000	22.3100	+7.260%	30	13,979	-92.111%
2025-11-10	21.6500	22.3200	20.8000	20.8000	-18.110%	263	13,974	-91.538%
2025-11-07	25.0000	27.0000	24.7900	25.4000	+6.276%	168	13,852	-93.071%
2025-11-06	21.2500	23.9000	21.2500	23.9000	+15.738%	17	13,725	-92.636%
2025-11-05	20.8000	20.8000	20.0500	20.6500	-1.667%	75	13,719	-91.477%
2025-11-04	20.4000	21.0000	19.6000	21.0000	+12.903%	878	13,688	-91.619%
2025-11-03	18.4000	18.6200	17.9200	18.6000	-5.584%	64	13,027	-90.538%
2025-10-31	19.0600	19.9700	18.9700	19.7000	-0.756%	748	13,027	-91.066%
2025-10-30	19.7700	20.1400	19.5000	19.8500	+6.150%	937	12,632	-91.134%
2025-10-29	18.2500	19.0000	17.5500	18.7000	-4.103%	638	12,615	-90.588%
2025-10-28	20.9400	21.4500	19.2900	19.5000	-10.550%	193	12,442	-90.974%
2025-10-27	21.1000	21.8000	21.0400	21.8000	-2.461%	273	12,632	-91.927%
2025-10-24	22.9500	22.9500	22.1800	22.3500	-5.297%	64	12,632	-92.125%
2025-10-23	23.9500	24.2500	23.6000	23.6000	-7.087%	32	12,619	-92.542%
2025-10-22	24.6000	25.5000	24.4700	25.4000	+5.176%	24	12,627	-93.071%
2025-10-21	24.1500	24.1500	24.1500	24.1500	+1.899%	6	12,618	-92.712%
2025-10-20	24.2000	24.2000	23.4500	23.7000	-2.669%	42	12,612	-92.574%
2025-10-17	25.2000	25.2000	24.2600	24.3500	-4.510%	73	12,597	-92.772%
2025-10-16	25.3500	25.9100	25.1000	25.5000	-3.774%	102	12,555	-93.098%
2025-10-15	25.7000	26.5000	25.7000	26.5000	+1.494%	128	12,599	-93.358%
2025-10-14	25.5000	26.1300	24.4100	26.1100	+12.108%	211	12,475	-93.259%
2025-10-13	23.5000	23.5000	22.5500	23.2900	-4.353%	501	12,441	-92.443%
2025-10-10	21.7500	24.4000	21.2400	24.3500	+11.954%	104	12,248	-92.772%
2025-10-09	21.4400	21.9700	21.2900	21.7500	-3.376%	186	12,202	-91.908%
2025-10-08	22.6400	22.6500	21.8000	22.5100	-2.470%	192	12,217	-92.181%
2025-10-07	23.3000	23.3900	22.6200	23.0800	-1.871%	130	12,142	-92.374%
2025-10-06	22.9000	23.5200	22.9000	23.5200	+4.766%	69	12,142	-92.517%
2025-10-03	21.8500	22.6000	21.7700	22.4500	+1.035%	55	12,080	-92.160%
2025-10-02	21.9700	22.3000	21.8300	22.2200	-2.330%	605	12,064	-92.079%
2025-10-01	22.7000	22.9200	22.5300	22.7500	-0.871%	305	12,247	-92.264%
2025-09-30	23.5000	23.5000	22.4200	22.9500	-3.328%	871	12,295	-92.331%
2025-09-29	23.0500	23.7400	23.0000	23.7400	-6.535%	19	11,637	-92.586%
2025-09-26	25.0000	25.4000	25.0000	25.4000	+3.252%	13	11,638	-93.071%
2025-09-25	26.1500	26.1500	24.4500	24.6000	-3.035%	105	11,637	-92.846%
2025-09-24	24.7600	26.0700	24.7600	25.3700	+0.635%	187	11,554	-93.063%
2025-09-23	23.9400	25.2500	23.9400	25.2100	+7.505%	194	11,471	-93.019%
2025-09-22	25.0500	25.1300	23.0000	23.4500	-6.087%	49	11,412	-92.495%
2025-09-19	24.4000	24.9700	24.2600	24.9700	+1.011%	10	11,412	-92.952%
2025-09-18	25.3000	25.3000	24.6400	24.7200	-6.998%	31	11,405	-92.880%
2025-09-17	26.1400	27.2000	26.1400	26.5800	+4.399%	57	11,409	-93.378%
2025-09-16	24.6100	25.4600	24.5500	25.4600	+4.990%	49	11,415	-93.087%
2025-09-15	24.9200	24.9200	24.0600	24.2500	+0.207%	16	11,413	-92.742%
2025-09-12	24.4000	24.4000	23.9000	24.2000	-0.698%	14	11,406	-92.727%
2025-09-11	24.1000	24.4800	23.8000	24.3700	-2.520%	68	11,423	-92.778%
2025-09-10	24.3500	25.1000	23.8300	25.0000	-8.257%	725	11,480	-92.960%
2025-09-09	27.2700	27.8200	27.2500	27.2500	+0.628%	253	11,346	-93.541%
2025-09-08	27.7300	27.7300	26.5700	27.0800	-3.972%	1,324	11,391	-93.501%
2025-09-05	28.2000	29.1500	27.6900	28.2000	+7.634%	136	11,375	-93.759%
2025-09-04	26.7700	26.9000	26.2000	26.2000	-5.072%	100	11,372	-93.282%
2025-09-03	26.8000	27.6000	26.5000	27.6000	+1.620%	58	11,319	-93.623%
2025-09-02	28.0500	28.6500	27.1600	27.1600	+3.270%	109	11,314	-93.520%
2025-08-29	25.4000	26.5000	25.4000	26.3000	+9.583%	61	11,276	-93.308%
2025-08-28	23.8000	25.1600	23.8000	24.0000	-0.826%	255	11,276	-92.667%
2025-08-27	24.7000	24.7000	24.0900	24.2000	-0.698%	2,887	11,257	-92.727%
2025-08-26	25.3000	25.3000	24.3700	24.3700	-1.932%	94	8,794	-92.778%
2025-08-25	25.2400	25.2400	24.3300	24.8500	-3.383%	98	8,783	-92.918%
2025-08-22	27.6600	27.6600	25.6500	25.7200	-3.815%	142	8,727	-93.157%
2025-08-21	26.4300	26.9000	26.2500	26.7400	+0.564%	1,324	8,685	-93.418%
2025-08-20	26.6800	28.9500	26.5900	26.5900	+1.450%	94	8,684	-93.381%
2025-08-19	24.0000	26.2100	24.0000	26.2100	+10.358%	65	8,645	-93.285%
2025-08-18	23.7900	24.1800	23.7500	23.7500	-3.846%	30	8,688	-92.589%
2025-08-15	24.8800	25.3000	24.7000	24.7000	+3.391%	61	8,677	-92.874%
2025-08-14	24.0000	24.0000	23.6600	23.8900	-1.566%	13	8,624	-92.633%
2025-08-13	23.6700	24.5000	23.6700	24.2700	+2.276%	179	8,613	-92.748%
2025-08-12	24.5300	24.6700	23.7300	23.7300	-0.711%	18	8,538	-92.583%
2025-08-11	23.6500	23.9300	23.5500	23.9000	-1.443%	40	8,534	-92.636%
2025-08-08	24.0800	24.2500	24.0000	24.2500	-3.386%	1,509	8,541	-92.742%
2025-08-07	24.0200	25.1000	23.7100	25.1000	+1.210%	28	7,042	-92.988%
2025-08-06	25.3500	25.7500	24.8000	24.8000	-2.324%	18	7,037	-92.903%
2025-08-05	24.5500	25.9200	24.5500	25.3900	+1.804%	53	7,030	-93.068%
2025-08-04	25.5500	25.5500	24.7200	24.9400	-8.477%	29	7,025	-92.943%
2025-08-01	26.6000	27.8500	26.0800	27.2500	+9.087%	13	7,027	-93.541%
2025-07-31	23.4900	25.1300	23.4900	24.9800	+0.929%	229	7,028	-92.954%
2025-07-30	24.5200	24.7500	24.2500	24.7500	-2.482%	492	7,026	-92.889%
2025-07-29	24.0000	25.4400	24.0000	25.3800	+2.133%	106	7,133	-93.065%
2025-07-28	25.4000	25.4000	24.8500	24.8500	-3.794%	128	7,132	-92.918%
2025-07-25	26.3500	26.3500	25.5500	25.8300	-1.563%	127	7,033	-93.186%
2025-07-24	26.6000	27.2100	26.1800	26.2400	-4.755%	767	7,009	-93.293%
2025-07-23	27.9700	28.5000	27.5500	27.5500	-4.506%	114	6,472	-93.612%
2025-07-22	28.8500	30.0500	28.5900	28.8500	+4.529%	34	6,472	-93.899%
2025-07-21	27.6600	27.6900	27.1000	27.6000	-0.433%	49	6,473	-93.623%
2025-07-18	27.1200	27.8500	27.1200	27.7200	+1.168%	470	6,453	-93.651%
2025-07-17	28.1500	28.1500	26.9700	27.4000	-2.837%	857	6,436	-93.577%
2025-07-16	28.8500	29.3000	28.2000	28.2000	-0.879%	390	5,644	-93.759%
2025-07-15	28.3500	28.7800	27.6000	28.4500	-7.026%	337	5,536	-93.814%
2025-07-14	31.0000	31.0000	30.5500	30.6000	+0.824%	1,685	5,596	-94.248%
2025-07-11	30.5500	30.5500	29.7500	30.3500	-2.412%	394	4,027	-94.201%
2025-07-10	31.1500	31.5500	30.9000	31.1000	-1.582%	382	3,683	-94.341%
2025-07-09	31.2900	31.6000	31.2700	31.6000	-4.010%	15	3,529	-94.430%
2025-07-08	33.0500	33.0500	32.9200	32.9200	-2.805%	6	3,520	-94.654%
2025-07-07	33.6700	33.8700	33.6000	33.8700	+1.195%	39	3,520	-94.804%
2025-07-03	33.8900	33.8900	33.4700	33.4700	-2.986%	12	3,495	-94.742%
2025-07-02	35.3200	35.3200	34.4500	34.5000	-2.239%	66	3,495	-94.899%
2025-06-30	35.2900	35.2900	35.2900	35.2900	-1.425%	8	3,451	-95.013%
2025-06-27	34.8700	35.8900	34.8700	35.8000	-0.611%	7	3,451	-95.084%
2025-06-26	35.6500	36.0900	35.5700	36.0200	-2.173%	139	3,449	-95.114%
2025-06-25	37.2400	37.2400	36.6800	36.8200	-6.903%	136	3,443	-95.220%
2025-06-24	39.6100	39.6100	39.5500	39.5500	-6.832%	4	3,341	-95.550%
2025-06-20	42.4500	42.4500	42.4400	42.4500	+1.970%	232	3,339	-95.854%
2025-06-18	41.8300	41.8300	41.6300	41.6300	-1.187%	710	2,543	-95.772%
2025-06-17	42.3000	42.3000	42.1300	42.1300	+0.765%	4	2,543	-95.822%
2025-06-16	41.5500	41.8100	41.5500	41.8100	-1.624%	115	2,542	-95.790%
2025-06-12	43.0500	43.0500	42.5000	42.5000	-2.299%	147	2,487	-95.859%
2025-06-11	43.5000	43.5000	43.5000	43.5000	-0.298%	30	2,488	-95.954%
2025-06-10	43.4500	43.7000	43.4500	43.6300	-4.383%	45	2,507	-95.966%
2025-06-05	45.0500	45.6300	45.0500	45.6300	+2.332%	7	2,525	-96.143%
2025-06-04	44.5100	44.5900	44.5100	44.5900	-4.925%	2	2,520	-96.053%
2025-06-02	46.9000	46.9000	46.9000	46.9000	-2.210%	1	2,520	-96.247%
2025-05-30	47.5500	47.9600	47.5500	47.9600	+8.753%	4	2,519	-96.330%
2025-05-29	44.1500	44.1500	44.1000	44.1000	-7.158%	16	2,520	-96.009%
2025-05-28	47.5000	47.5000	47.5000	47.5000	-2.664%	1	2,515	-96.295%
2025-05-27	49.5000	49.5000	48.6500	48.8000	-3.175%	4	2,515	-96.393%
2025-05-22	50.4000	50.4000	50.4000	50.4000	+0.499%	2	2,513	-96.508%
2025-05-21	50.4500	50.4500	50.1500	50.1500	+2.138%	5	2,513	-96.491%
2025-05-19	49.3000	49.3000	49.1000	49.1000	+1.029%	5	2,511	-96.415%
2025-05-16	48.3200	48.6000	48.3200	48.6000	+1.124%	14	2,511	-96.379%
2025-05-15	48.0600	48.0600	48.0600	48.0600	-1.009%	5	2,511	-96.338%
2025-05-14	48.5500	48.5500	48.5500	48.5500	-4.598%	91	2,508	-96.375%
2025-05-13	52.0000	52.1000	50.8900	50.8900	-7.724%	210	2,466	-96.542%
2025-05-12	56.7600	56.7600	55.1500	55.1500	-12.958%	14	2,528	-96.809%
2025-04-25	63.3600	63.3600	63.3600	63.3600	-16.850%	4	2,528	-97.222%
2025-04-21	76.7000	76.7000	76.2000	76.2000	+19.586%	5	2,530	-97.690%
2025-04-15	63.9500	63.9600	63.7200	63.7200	-2.120%	16	2,527	-97.238%
2025-04-11	66.2000	66.8000	65.1000	65.1000	-1.810%	466	2,530	-97.296%
2025-04-10	66.2000	66.3000	65.4500	66.3000	-11.482%	19	2,394	-97.345%
2025-04-08	74.9000	74.9000	74.9000	74.9000	-4.586%	1	2,394	-97.650%
2025-04-04	76.7500	78.5000	75.5500	78.5000	+9.760%	42	2,393	-97.758%
2025-04-03	71.5200	71.5200	71.5200	71.5200	+7.275%	10	2,378	-97.539%
2025-04-02	66.6700	66.6700	66.6700	66.6700	+12.828%	1	2,378	-97.360%
2025-03-25	59.0100	59.0900	59.0100	59.0900	+0.510%	2	2,378	-97.021%
2025-03-24	58.7900	58.7900	58.7900	58.7900	-15.288%	1	2,378	-97.006%
2025-03-10	67.9000	69.4000	67.9000	69.4000	+7.082%	3	2,378	-97.464%
2025-03-06	64.8100	64.8100	64.8100	64.8100	+3.184%	6	2,372	-97.284%
2025-03-05	62.8100	62.8100	62.8100	62.8100	-5.293%	1	2,372	-97.198%
2025-03-03	63.0000	66.3200	63.0000	66.3200	+10.533%	16	2,371	-97.346%
2025-02-28	60.0000	60.0000	60.0000	60.0000	+1.334%	6	2,371	-97.067%
2025-02-27	59.2100	59.2100	59.2100	59.2100	+8.642%	5	2,371	-97.028%
2025-02-26	54.5000	54.5000	54.5000	54.5000	-4.386%	1	2,372	-96.771%
2025-02-25	57.0000	57.0000	57.0000	57.0000	+3.074%	1	2,372	-96.912%
2025-02-24	55.3000	55.3000	55.3000	55.3000	+9.548%	1	2,372	-96.817%
2025-02-21	50.4800	50.4800	50.4800	50.4800	+0.558%	400	2,373	-96.513%
2025-02-19	50.2000	50.2000	50.2000	50.2000	-1.375%	5	2,173	-96.494%
2025-02-18	50.4000	50.9000	50.4000	50.9000	-0.973%	105	2,173	-96.542%
2025-02-14	52.7300	52.7300	51.4000	51.4000	-4.372%	10	2,205	-96.576%
2025-02-13	53.3000	53.7500	53.3000	53.7500	-3.240%	4	2,205	-96.726%
2025-02-12	55.5500	55.5500	55.5500	55.5500	+1.927%	1	2,205	-96.832%
2025-02-10	54.5000	54.5000	54.5000	54.5000	-8.664%	2	2,205	-96.771%
2025-02-05	59.6700	59.6700	59.6700	59.6700	-4.833%	1	2,205	-97.050%
2025-02-04	62.2900	62.8000	62.1500	62.7000	-4.099%	84	2,205	-97.193%