Dark

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

EOD

Aug 14, 2026

3.92-3.210%(-0.13)317

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.9500	4.0500	3.8300	3.9200	-3.210%	317	36,537	0.000%
2026-08-13	4.1000	4.2500	4.0400	4.0500	-9.396%	110	36,537	-3.210%
2026-08-12	4.5000	4.5800	4.2000	4.4700	-9.697%	528	36,555	-12.304%
2026-08-11	5.0000	5.1000	4.8000	4.9500	-7.477%	191	36,557	-20.808%
2026-08-10	4.8200	5.5300	4.7500	5.3500	+10.996%	250	36,606	-26.729%
2026-08-07	5.1500	5.2500	4.8200	4.8200	-15.290%	151	36,658	-18.672%
2026-08-06	5.3600	5.9000	5.2500	5.6900	+0.708%	4,813	36,734	-31.107%
2026-08-05	6.1500	6.1500	5.5000	5.6500	-16.420%	1,319	36,394	-30.619%
2026-08-04	6.9500	7.2300	6.7000	6.7600	-12.999%	723	36,318	-42.012%
2026-08-03	9.2600	9.2600	7.4700	7.7700	-12.401%	273	36,150	-49.550%
2026-07-31	9.7500	10.3200	8.8700	8.8700	-14.712%	231	36,192	-55.806%
2026-07-30	11.1300	11.3400	10.0000	10.4000	-11.864%	391	36,163	-62.308%
2026-07-29	10.7000	12.0000	10.3600	11.8000	+17.413%	551	36,153	-66.780%
2026-07-28	11.0000	11.1700	9.9500	10.0500	-4.558%	1,791	36,053	-60.995%
2026-07-27	9.1700	11.0500	9.1700	10.5300	+20.343%	1,817	34,840	-62.773%
2026-07-24	8.6000	8.8800	7.6800	8.7500	+1.273%	828	33,667	-55.200%
2026-07-23	8.2600	8.9000	8.1700	8.6400	+12.208%	215	33,922	-54.630%
2026-07-22	8.5500	8.5500	7.2500	7.7000	-9.412%	1,317	33,909	-49.091%
2026-07-21	8.7300	9.1000	8.4500	8.5000	-10.808%	315	33,919	-53.882%
2026-07-20	9.0000	9.5300	8.8500	9.5300	-3.737%	248	33,923	-58.867%
2026-07-17	9.8500	10.8000	9.1200	9.9000	+11.236%	1,463	33,883	-60.404%
2026-07-16	8.4500	9.1300	8.4500	8.9000	+9.877%	1,238	33,518	-55.955%
2026-07-15	7.8500	8.8500	7.8500	8.1000	0.000%	518	33,550	-51.605%
2026-07-14	9.1500	9.3500	7.9500	8.1000	-15.183%	462	33,279	-51.605%
2026-07-13	8.4100	9.6700	8.4100	9.5500	+15.478%	2,399	34,072	-58.953%
2026-07-10	9.6000	9.6000	8.2700	8.2700	-15.179%	310	33,933	-52.600%
2026-07-09	9.9000	10.6000	9.4700	9.7500	+0.515%	446	33,919	-59.795%
2026-07-08	10.6100	11.0100	9.5500	9.7000	-13.004%	310	33,668	-59.588%
2026-07-07	11.2000	12.1200	10.3700	11.1500	+2.200%	418	33,472	-64.843%
2026-07-06	11.3000	11.3000	10.5100	10.9100	-5.130%	154	33,418	-64.070%
2026-07-02	10.7500	12.1000	10.1800	11.5000	+6.977%	181	33,359	-65.913%
2026-07-01	11.2000	11.6000	10.3000	10.7500	+7.072%	269	33,359	-63.535%
2026-06-30	10.8500	10.9500	10.0400	10.0400	-10.036%	326	33,328	-60.956%
2026-06-29	11.7000	12.5500	11.0500	11.1600	-7.769%	204	33,317	-64.875%
2026-06-26	12.2100	12.5500	11.1500	12.1000	+3.419%	274	33,283	-67.603%
2026-06-25	10.6500	12.4000	10.6500	11.7000	+6.364%	592	33,221	-66.496%
2026-06-24	10.3500	11.2000	10.1000	11.0000	+4.265%	2,941	32,369	-64.364%
2026-06-23	10.0600	10.9000	9.9500	10.5500	+16.189%	461	32,661	-62.844%
2026-06-22	8.7500	9.1100	8.5000	9.0800	-0.220%	304	32,610	-56.828%
2026-06-18	9.6000	9.6000	8.9000	9.1000	-10.784%	299	32,308	-56.923%
2026-06-17	9.4300	10.2000	9.2800	10.2000	+6.806%	267	32,308	-61.569%
2026-06-16	9.2000	9.5500	9.0500	9.5500	+6.466%	1,110	32,308	-58.953%
2026-06-15	9.5900	9.5900	8.7700	8.9700	-18.970%	520	31,827	-56.299%
2026-06-12	11.2000	11.3700	10.9500	11.0700	-2.035%	90	31,827	-64.589%
2026-06-11	11.9500	12.5000	11.2500	11.3000	-9.600%	214	31,827	-65.310%
2026-06-10	11.1700	12.8000	11.0900	12.5000	+13.430%	374	31,848	-68.640%
2026-06-09	10.2500	12.5500	10.2500	11.0200	+2.512%	156	31,936	-64.428%
2026-06-08	10.4600	11.0800	10.3400	10.7500	-7.407%	3,234	31,932	-63.535%
2026-06-05	9.4500	11.8200	9.4000	11.6100	+34.531%	2,162	32,393	-66.236%
2026-06-04	9.6900	10.1500	8.5000	8.6300	-10.104%	720	32,304	-54.577%
2026-06-03	8.7000	9.6900	8.5000	9.6000	+10.727%	709	32,024	-59.167%
2026-06-02	7.9000	8.7500	7.6300	8.6700	+4.458%	860	31,540	-54.787%
2026-06-01	9.2000	9.2100	8.2400	8.3000	-19.884%	1,001	31,067	-52.771%
2026-05-29	9.6300	10.3600	8.9600	10.3600	+8.482%	188	30,473	-62.162%
2026-05-28	9.8000	9.8500	9.3500	9.5500	-3.340%	473	30,521	-58.953%
2026-05-27	10.3000	10.8000	9.8000	9.8800	+0.509%	1,503	30,466	-60.324%
2026-05-26	9.7000	10.2000	9.3500	9.8300	+1.865%	319	30,761	-60.122%
2026-05-22	8.8500	9.7500	8.8500	9.6500	+6.630%	4,545	30,519	-59.378%
2026-05-21	8.8500	9.3000	8.3600	9.0500	+2.260%	678	26,297	-56.685%
2026-05-20	9.0600	9.3600	8.4200	8.8500	-7.330%	2,550	26,297	-55.706%
2026-05-19	9.4500	9.9500	9.0500	9.5500	+1.273%	1,236	25,231	-58.953%
2026-05-18	8.9000	10.0000	8.9000	9.4300	+0.856%	369	25,231	-58.431%
2026-05-15	9.3500	9.4100	8.9000	9.3500	+13.747%	188	25,231	-58.075%
2026-05-14	8.8500	8.8500	8.1900	8.2200	-7.848%	839	25,239	-52.311%
2026-05-13	9.0000	9.4000	8.8500	8.9200	-8.513%	398	25,029	-56.054%
2026-05-12	9.4500	10.4900	9.3000	9.7500	-0.510%	1,842	25,029	-59.795%
2026-05-11	10.6000	10.6000	9.5000	9.8000	-6.220%	1,005	25,029	-60.000%
2026-05-08	10.5500	10.7400	10.2500	10.4500	-5.430%	1,013	23,995	-62.488%
2026-05-07	11.5800	12.0400	10.9900	11.0500	-5.957%	341	23,805	-64.525%
2026-05-06	12.9000	12.9000	11.7500	11.7500	-15.162%	354	23,870	-66.638%
2026-05-05	13.3000	13.8500	12.9000	13.8500	+3.745%	290	23,561	-71.697%
2026-05-04	13.6500	14.6000	13.2000	13.3500	-1.476%	281	23,330	-70.637%
2026-05-01	13.3100	14.4000	13.3100	13.5500	-1.812%	161	23,015	-71.070%
2026-04-30	12.2000	14.0000	12.2000	13.8000	+15.966%	272	23,015	-71.594%
2026-04-29	11.4800	12.1300	11.3500	11.9000	+6.822%	48	22,982	-67.059%
2026-04-28	11.9500	12.1500	11.0500	11.1400	+4.601%	1,085	22,962	-64.811%
2026-04-27	11.4200	11.9000	10.6000	10.6500	-9.898%	638	22,891	-63.192%
2026-04-24	13.1000	13.1000	11.8200	11.8200	-13.533%	1,165	22,862	-66.836%
2026-04-23	12.7500	14.1000	12.7200	13.6700	+5.478%	117	22,870	-71.324%
2026-04-22	13.2700	13.5000	12.8000	12.9600	-3.643%	146	22,890	-69.753%
2026-04-21	13.0000	13.6000	13.0000	13.4500	+2.672%	2,275	24,043	-70.855%
2026-04-20	13.6000	13.6800	13.1000	13.1000	+0.769%	460	24,043	-70.076%
2026-04-17	13.4500	13.5300	12.9900	13.0000	-6.609%	330	24,038	-69.846%
2026-04-16	14.1300	14.4000	13.6900	13.9200	+2.428%	1,903	24,018	-71.839%
2026-04-15	13.7200	14.1000	13.2300	13.5900	-4.765%	119	23,149	-71.155%
2026-04-14	15.0500	15.2900	14.2000	14.2700	-10.813%	715	23,415	-72.530%
2026-04-13	16.9100	17.0000	15.9600	16.0000	-2.141%	1,208	23,204	-75.500%
2026-04-10	16.7200	16.7200	15.9500	16.3500	-5.818%	1,050	23,487	-76.024%
2026-04-09	18.0700	18.2200	17.3500	17.3600	-4.877%	87	23,544	-77.419%
2026-04-08	17.5000	18.4900	17.4500	18.2500	-8.750%	1,858	23,544	-78.521%
2026-04-07	20.9200	21.6200	20.0000	20.0000	-1.235%	215	24,730	-80.400%
2026-04-06	20.7500	20.7700	20.2500	20.2500	-2.410%	620	24,705	-80.642%
2026-04-02	22.4100	23.0000	20.7500	20.7500	-1.612%	322	24,602	-81.108%
2026-04-01	20.9100	21.5500	20.2400	21.0900	-2.721%	330	24,602	-81.413%
2026-03-31	25.0000	25.0000	21.6600	21.6800	-16.293%	235	24,526	-81.919%
2026-03-30	25.0500	26.2500	24.6000	25.9000	+1.172%	369	24,479	-84.865%
2026-03-27	24.3000	25.6000	24.0000	25.6000	+8.245%	757	24,453	-84.688%
2026-03-26	21.5000	23.6500	21.5000	23.6500	+15.366%	607	24,278	-83.425%
2026-03-25	21.0000	21.0000	19.6600	20.5000	-6.478%	1,997	23,962	-80.878%
2026-03-24	22.1800	22.2500	21.5900	21.9200	+1.388%	1,339	22,899	-82.117%
2026-03-23	22.0100	22.2800	21.0000	21.6200	-8.195%	107	22,527	-81.869%
2026-03-20	21.8000	24.0800	21.8000	23.5500	+11.137%	2,369	22,487	-83.355%
2026-03-19	21.9000	22.5900	20.9400	21.1900	+1.631%	899	20,099	-81.501%
2026-03-18	20.9700	20.9700	20.1500	20.8500	+0.530%	542	20,063	-81.199%
2026-03-17	20.0000	20.7400	20.0000	20.7400	+0.193%	369	19,985	-81.099%
2026-03-16	20.5100	20.8500	19.2500	20.7000	-6.966%	119	19,928	-81.063%
2026-03-13	20.5500	22.4500	20.5500	22.2500	+2.962%	363	19,928	-82.382%
2026-03-12	20.8500	21.7000	20.8500	21.6100	+6.192%	114	19,822	-81.860%
2026-03-11	20.0000	20.4600	19.8200	20.3500	-1.453%	135	19,819	-80.737%
2026-03-10	21.5000	21.5000	20.0200	20.6500	-4.176%	308	19,824	-81.017%
2026-03-09	24.1700	24.7500	21.4500	21.5500	-10.950%	354	19,777	-81.810%
2026-03-06	22.4600	24.3900	21.8500	24.2000	+9.009%	596	19,636	-83.802%
2026-03-05	21.8000	23.5000	21.6800	22.2000	+1.648%	512	19,293	-82.342%
2026-03-04	22.7000	22.7000	21.2300	21.8400	-4.504%	823	19,172	-82.051%
2026-03-03	23.6900	24.3000	22.6500	22.8700	+2.925%	369	18,683	-82.860%
2026-03-02	25.3500	25.3500	21.8000	22.2200	-8.672%	98	18,550	-82.358%
2026-02-27	23.0000	24.3300	22.5800	24.3300	+11.606%	759	18,563	-83.888%
2026-02-26	19.0000	22.0600	19.0000	21.8000	+16.578%	1,345	18,200	-82.018%
2026-02-25	19.5000	19.5000	18.3500	18.7000	-6.733%	630	17,728	-79.037%
2026-02-24	21.8000	21.8000	19.9500	20.0500	-3.698%	532	17,728	-80.449%
2026-02-23	20.6000	21.2000	20.1000	20.8200	-2.254%	137	17,385	-81.172%
2026-02-20	21.4500	21.4500	20.5500	21.3000	-0.699%	40	17,338	-81.596%
2026-02-19	21.7800	22.3000	21.4000	21.4500	-1.379%	468	17,342	-81.725%
2026-02-18	21.3100	21.7500	20.7000	21.7500	-2.988%	530	17,236	-81.977%
2026-02-17	23.2000	24.6300	21.7000	22.4200	-3.653%	704	17,569	-82.516%
2026-02-13	23.0800	23.6500	22.5500	23.2700	+4.350%	96	17,666	-83.154%
2026-02-12	20.8000	22.3000	20.6500	22.3000	+7.782%	50	17,666	-82.422%
2026-02-11	20.2000	21.2100	20.2000	20.6900	-2.864%	120	17,666	-81.054%
2026-02-10	21.3000	21.4700	21.0000	21.3000	+0.235%	298	17,649	-81.596%
2026-02-09	22.5000	22.5000	20.3700	21.2500	-6.140%	247	17,462	-81.553%
2026-02-06	25.8000	25.8000	22.3000	22.6400	-16.917%	829	17,443	-82.686%
2026-02-05	25.9500	27.5000	25.2900	27.2500	+5.212%	1,653	16,815	-85.615%
2026-02-04	25.0000	27.0600	24.6800	25.9000	+6.804%	2,789	15,705	-84.865%
2026-02-03	23.5000	25.0000	23.5000	24.2500	+11.239%	352	15,772	-83.835%
2026-02-02	21.8000	21.8000	20.7000	21.8000	+4.556%	402	15,707	-82.018%
2026-01-30	20.3000	21.2500	19.9400	20.8500	+2.709%	542	15,901	-81.199%
2026-01-29	20.4000	22.3100	19.9000	20.3000	-1.217%	556	15,677	-80.690%
2026-01-28	20.2500	20.6000	20.2500	20.5500	-2.468%	103	15,594	-80.925%
2026-01-27	21.4500	21.4700	20.5500	21.0700	-2.903%	515	15,613	-81.395%
2026-01-26	21.2000	21.7000	21.2000	21.7000	+0.930%	45	15,810	-81.935%
2026-01-23	21.6200	21.6600	21.2400	21.5000	-4.018%	1,291	15,783	-81.767%
2026-01-22	21.9500	22.4000	21.7500	22.4000	-0.665%	61	16,540	-82.500%
2026-01-21	24.2500	24.2500	22.0500	22.5500	-8.667%	1,213	16,497	-82.616%
2026-01-20	23.6900	24.6900	23.5700	24.6900	+15.644%	215	16,333	-84.123%
2026-01-16	20.6000	21.6500	20.6000	21.3500	-1.157%	187	16,128	-81.639%
2026-01-15	21.2000	21.6000	20.7000	21.6000	-4.846%	755	16,128	-81.852%
2026-01-14	22.9000	23.4000	22.5000	22.7000	+3.182%	48	16,390	-82.731%
2026-01-13	21.9000	22.2000	21.0500	22.0000	+0.686%	65	16,377	-82.182%
2026-01-12	22.4700	22.4700	21.5000	21.8500	-0.456%	18	16,376	-82.059%
2026-01-09	22.8000	22.8000	21.9500	21.9500	-2.876%	492	16,387	-82.141%
2026-01-08	21.7200	23.0000	21.7100	22.6000	+5.607%	1,018	16,321	-82.655%
2026-01-07	22.2500	22.2500	21.0000	21.4000	-3.080%	160	16,300	-81.682%
2026-01-06	21.6500	22.0800	20.9300	22.0800	-0.764%	70	16,259	-82.246%
2026-01-05	21.0700	22.8400	20.9600	22.2500	+2.299%	281	16,245	-82.382%
2026-01-02	21.9000	22.0900	21.1000	21.7500	-3.333%	54	16,125	-81.977%
2025-12-31	21.5500	22.5000	21.5500	22.5000	+1.948%	46	15,602	-82.578%
2025-12-30	22.2600	22.2600	21.8000	22.0700	-0.361%	629	15,602	-82.238%
2025-12-29	22.4100	22.8300	22.0500	22.1500	+4.580%	58	15,808	-82.302%
2025-12-26	21.0700	21.3500	20.8500	21.1800	-3.243%	55	15,807	-81.492%
2025-12-24	21.9500	22.0500	21.8500	21.8900	+1.578%	30	15,804	-82.092%
2025-12-23	22.7500	22.7500	21.5500	21.5500	-6.141%	2,035	15,804	-81.810%
2025-12-22	23.1500	23.1500	22.9000	22.9600	-3.893%	244	14,221	-82.927%
2025-12-19	24.8000	24.8000	23.8900	23.8900	-7.761%	87	14,230	-83.591%
2025-12-18	26.3300	26.8300	25.5000	25.9000	-5.163%	137	14,267	-84.865%
2025-12-17	26.6000	28.0500	26.5700	27.3100	+8.459%	202	14,192	-85.646%
2025-12-16	26.0500	26.0500	25.1800	25.1800	-3.709%	26	14,059	-84.432%
2025-12-15	25.5700	26.4000	25.2200	26.1500	-1.802%	788	14,181	-85.010%
2025-12-12	24.6000	27.0000	24.3700	26.6300	+6.435%	460	14,179	-85.280%
2025-12-11	25.8200	26.4000	25.0200	25.0200	+3.602%	28	14,007	-84.333%
2025-12-10	24.4000	24.8900	24.1500	24.1500	+0.625%	195	13,989	-83.768%
2025-12-09	24.4000	24.4000	24.0000	24.0000	-1.316%	139	14,000	-83.667%
2025-12-08	23.8000	24.4000	23.7500	24.3200	-2.720%	106	14,068	-83.882%
2025-12-05	24.6500	25.0000	24.4500	25.0000	+0.402%	122	14,016	-84.320%
2025-12-04	24.6000	24.9000	24.6000	24.9000	-0.678%	2	13,997	-84.257%
2025-12-03	25.3200	25.3600	25.0200	25.0700	+0.885%	13	13,997	-84.364%
2025-12-02	23.4000	25.2500	23.4000	24.8500	-2.549%	2,114	13,897	-84.225%
2025-12-01	27.1600	27.1600	25.5000	25.5000	-3.592%	130	14,583	-84.627%
2025-11-28	26.0000	26.4500	26.0000	26.4500	+3.807%	19	14,515	-85.180%
2025-11-26	25.5000	25.6500	25.1000	25.4800	-4.961%	175	14,508	-84.615%
2025-11-25	28.0200	29.8500	26.8100	26.8100	+5.968%	661	14,508	-85.379%
2025-11-24	27.2000	27.9500	25.1200	25.3000	-7.326%	928	14,391	-84.506%
2025-11-21	27.3000	29.4000	25.5700	27.3000	+0.552%	224	14,250	-85.641%
2025-11-20	20.8000	27.1500	20.8000	27.1500	+8.818%	211	14,213	-85.562%
2025-11-19	25.3000	25.3500	23.7600	24.9500	-1.733%	433	14,128	-84.289%
2025-11-18	25.5000	26.5000	25.1000	25.3900	+2.877%	493	13,862	-84.561%
2025-11-17	24.5000	24.6800	23.8000	24.6800	+6.609%	941	13,920	-84.117%
2025-11-14	25.4200	25.4200	23.1500	23.1500	-7.806%	33	13,971	-83.067%
2025-11-13	23.9000	25.2000	23.6900	25.1100	+9.651%	171	13,958	-84.389%
2025-11-12	22.8000	23.1000	22.8000	22.9000	+2.645%	26	13,999	-82.882%
2025-11-11	22.1000	23.2200	22.1000	22.3100	+7.260%	30	13,979	-82.429%
2025-11-10	21.6500	22.3200	20.8000	20.8000	-18.110%	263	13,974	-81.154%
2025-11-07	25.0000	27.0000	24.7900	25.4000	+6.276%	168	13,852	-84.567%
2025-11-06	21.2500	23.9000	21.2500	23.9000	+15.738%	17	13,725	-83.598%
2025-11-05	20.8000	20.8000	20.0500	20.6500	-1.667%	75	13,719	-81.017%
2025-11-04	20.4000	21.0000	19.6000	21.0000	+12.903%	878	13,688	-81.333%
2025-11-03	18.4000	18.6200	17.9200	18.6000	-5.584%	64	13,027	-78.925%
2025-10-31	19.0600	19.9700	18.9700	19.7000	-0.756%	748	13,027	-80.102%
2025-10-30	19.7700	20.1400	19.5000	19.8500	+6.150%	937	12,632	-80.252%
2025-10-29	18.2500	19.0000	17.5500	18.7000	-4.103%	638	12,615	-79.037%
2025-10-28	20.9400	21.4500	19.2900	19.5000	-10.550%	193	12,442	-79.897%
2025-10-27	21.1000	21.8000	21.0400	21.8000	-2.461%	273	12,632	-82.018%
2025-10-24	22.9500	22.9500	22.1800	22.3500	-5.297%	64	12,632	-82.461%
2025-10-23	23.9500	24.2500	23.6000	23.6000	-7.087%	32	12,619	-83.390%
2025-10-22	24.6000	25.5000	24.4700	25.4000	+5.176%	24	12,627	-84.567%
2025-10-21	24.1500	24.1500	24.1500	24.1500	+1.899%	6	12,618	-83.768%
2025-10-20	24.2000	24.2000	23.4500	23.7000	-2.669%	42	12,612	-83.460%
2025-10-17	25.2000	25.2000	24.2600	24.3500	-4.510%	73	12,597	-83.901%
2025-10-16	25.3500	25.9100	25.1000	25.5000	-3.774%	102	12,555	-84.627%
2025-10-15	25.7000	26.5000	25.7000	26.5000	+1.494%	128	12,599	-85.208%
2025-10-14	25.5000	26.1300	24.4100	26.1100	+12.108%	211	12,475	-84.987%
2025-10-13	23.5000	23.5000	22.5500	23.2900	-4.353%	501	12,441	-83.169%
2025-10-10	21.7500	24.4000	21.2400	24.3500	+11.954%	104	12,248	-83.901%
2025-10-09	21.4400	21.9700	21.2900	21.7500	-3.376%	186	12,202	-81.977%
2025-10-08	22.6400	22.6500	21.8000	22.5100	-2.470%	192	12,217	-82.586%
2025-10-07	23.3000	23.3900	22.6200	23.0800	-1.871%	130	12,142	-83.016%
2025-10-06	22.9000	23.5200	22.9000	23.5200	+4.766%	69	12,142	-83.333%
2025-10-03	21.8500	22.6000	21.7700	22.4500	+1.035%	55	12,080	-82.539%
2025-10-02	21.9700	22.3000	21.8300	22.2200	-2.330%	605	12,064	-82.358%
2025-10-01	22.7000	22.9200	22.5300	22.7500	-0.871%	305	12,247	-82.769%
2025-09-30	23.5000	23.5000	22.4200	22.9500	-3.328%	871	12,295	-82.919%
2025-09-29	23.0500	23.7400	23.0000	23.7400	-6.535%	19	11,637	-83.488%
2025-09-26	25.0000	25.4000	25.0000	25.4000	+3.252%	13	11,638	-84.567%
2025-09-25	26.1500	26.1500	24.4500	24.6000	-3.035%	105	11,637	-84.065%
2025-09-24	24.7600	26.0700	24.7600	25.3700	+0.635%	187	11,554	-84.549%
2025-09-23	23.9400	25.2500	23.9400	25.2100	+7.505%	194	11,471	-84.451%
2025-09-22	25.0500	25.1300	23.0000	23.4500	-6.087%	49	11,412	-83.284%
2025-09-19	24.4000	24.9700	24.2600	24.9700	+1.011%	10	11,412	-84.301%
2025-09-18	25.3000	25.3000	24.6400	24.7200	-6.998%	31	11,405	-84.142%
2025-09-17	26.1400	27.2000	26.1400	26.5800	+4.399%	57	11,409	-85.252%
2025-09-16	24.6100	25.4600	24.5500	25.4600	+4.990%	49	11,415	-84.603%
2025-09-15	24.9200	24.9200	24.0600	24.2500	+0.207%	16	11,413	-83.835%
2025-09-12	24.4000	24.4000	23.9000	24.2000	-0.698%	14	11,406	-83.802%
2025-09-11	24.1000	24.4800	23.8000	24.3700	-2.520%	68	11,423	-83.915%
2025-09-10	24.3500	25.1000	23.8300	25.0000	-8.257%	725	11,480	-84.320%
2025-09-09	27.2700	27.8200	27.2500	27.2500	+0.628%	253	11,346	-85.615%
2025-09-08	27.7300	27.7300	26.5700	27.0800	-3.972%	1,324	11,391	-85.524%
2025-09-05	28.2000	29.1500	27.6900	28.2000	+7.634%	136	11,375	-86.099%
2025-09-04	26.7700	26.9000	26.2000	26.2000	-5.072%	100	11,372	-85.038%
2025-09-03	26.8000	27.6000	26.5000	27.6000	+1.620%	58	11,319	-85.797%
2025-09-02	28.0500	28.6500	27.1600	27.1600	+3.270%	109	11,314	-85.567%
2025-08-29	25.4000	26.5000	25.4000	26.3000	+9.583%	61	11,276	-85.095%
2025-08-28	23.8000	25.1600	23.8000	24.0000	-0.826%	255	11,276	-83.667%
2025-08-27	24.7000	24.7000	24.0900	24.2000	-0.698%	2,887	11,257	-83.802%
2025-08-26	25.3000	25.3000	24.3700	24.3700	-1.932%	94	8,794	-83.915%
2025-08-25	25.2400	25.2400	24.3300	24.8500	-3.383%	98	8,783	-84.225%
2025-08-22	27.6600	27.6600	25.6500	25.7200	-3.815%	142	8,727	-84.759%
2025-08-21	26.4300	26.9000	26.2500	26.7400	+0.564%	1,324	8,685	-85.340%
2025-08-20	26.6800	28.9500	26.5900	26.5900	+1.450%	94	8,684	-85.258%
2025-08-19	24.0000	26.2100	24.0000	26.2100	+10.358%	65	8,645	-85.044%
2025-08-18	23.7900	24.1800	23.7500	23.7500	-3.846%	30	8,688	-83.495%
2025-08-15	24.8800	25.3000	24.7000	24.7000	+3.391%	61	8,677	-84.130%
2025-08-14	24.0000	24.0000	23.6600	23.8900	-1.566%	13	8,624	-83.591%
2025-08-13	23.6700	24.5000	23.6700	24.2700	+2.276%	179	8,613	-83.848%
2025-08-12	24.5300	24.6700	23.7300	23.7300	-0.711%	18	8,538	-83.481%
2025-08-11	23.6500	23.9300	23.5500	23.9000	-1.443%	40	8,534	-83.598%
2025-08-08	24.0800	24.2500	24.0000	24.2500	-3.386%	1,509	8,541	-83.835%
2025-08-07	24.0200	25.1000	23.7100	25.1000	+1.210%	28	7,042	-84.382%
2025-08-06	25.3500	25.7500	24.8000	24.8000	-2.324%	18	7,037	-84.194%
2025-08-05	24.5500	25.9200	24.5500	25.3900	+1.804%	53	7,030	-84.561%
2025-08-04	25.5500	25.5500	24.7200	24.9400	-8.477%	29	7,025	-84.282%
2025-08-01	26.6000	27.8500	26.0800	27.2500	+9.087%	13	7,027	-85.615%
2025-07-31	23.4900	25.1300	23.4900	24.9800	+0.929%	229	7,028	-84.307%
2025-07-30	24.5200	24.7500	24.2500	24.7500	-2.482%	492	7,026	-84.162%
2025-07-29	24.0000	25.4400	24.0000	25.3800	+2.133%	106	7,133	-84.555%
2025-07-28	25.4000	25.4000	24.8500	24.8500	-3.794%	128	7,132	-84.225%
2025-07-25	26.3500	26.3500	25.5500	25.8300	-1.563%	127	7,033	-84.824%
2025-07-24	26.6000	27.2100	26.1800	26.2400	-4.755%	767	7,009	-85.061%
2025-07-23	27.9700	28.5000	27.5500	27.5500	-4.506%	114	6,472	-85.771%
2025-07-22	28.8500	30.0500	28.5900	28.8500	+4.529%	34	6,472	-86.412%
2025-07-21	27.6600	27.6900	27.1000	27.6000	-0.433%	49	6,473	-85.797%
2025-07-18	27.1200	27.8500	27.1200	27.7200	+1.168%	470	6,453	-85.859%
2025-07-17	28.1500	28.1500	26.9700	27.4000	-2.837%	857	6,436	-85.693%
2025-07-16	28.8500	29.3000	28.2000	28.2000	-0.879%	390	5,644	-86.099%
2025-07-15	28.3500	28.7800	27.6000	28.4500	-7.026%	337	5,536	-86.221%
2025-07-14	31.0000	31.0000	30.5500	30.6000	+0.824%	1,685	5,596	-87.190%
2025-07-11	30.5500	30.5500	29.7500	30.3500	-2.412%	394	4,027	-87.084%
2025-07-10	31.1500	31.5500	30.9000	31.1000	-1.582%	382	3,683	-87.395%
2025-07-09	31.2900	31.6000	31.2700	31.6000	-4.010%	15	3,529	-87.595%
2025-07-08	33.0500	33.0500	32.9200	32.9200	-2.805%	6	3,520	-88.092%
2025-07-07	33.6700	33.8700	33.6000	33.8700	+1.195%	39	3,520	-88.426%
2025-07-03	33.8900	33.8900	33.4700	33.4700	-2.986%	12	3,495	-88.288%
2025-07-02	35.3200	35.3200	34.4500	34.5000	-2.239%	66	3,495	-88.638%
2025-06-30	35.2900	35.2900	35.2900	35.2900	-1.425%	8	3,451	-88.892%
2025-06-27	34.8700	35.8900	34.8700	35.8000	-0.611%	7	3,451	-89.050%
2025-06-26	35.6500	36.0900	35.5700	36.0200	-2.173%	139	3,449	-89.117%
2025-06-25	37.2400	37.2400	36.6800	36.8200	-6.903%	136	3,443	-89.354%
2025-06-24	39.6100	39.6100	39.5500	39.5500	-6.832%	4	3,341	-90.088%
2025-06-20	42.4500	42.4500	42.4400	42.4500	+1.970%	232	3,339	-90.766%
2025-06-18	41.8300	41.8300	41.6300	41.6300	-1.187%	710	2,543	-90.584%
2025-06-17	42.3000	42.3000	42.1300	42.1300	+0.765%	4	2,543	-90.695%
2025-06-16	41.5500	41.8100	41.5500	41.8100	-1.624%	115	2,542	-90.624%
2025-06-12	43.0500	43.0500	42.5000	42.5000	-2.299%	147	2,487	-90.776%
2025-06-11	43.5000	43.5000	43.5000	43.5000	-0.298%	30	2,488	-90.989%
2025-06-10	43.4500	43.7000	43.4500	43.6300	-4.383%	45	2,507	-91.015%
2025-06-05	45.0500	45.6300	45.0500	45.6300	+2.332%	7	2,525	-91.409%
2025-06-04	44.5100	44.5900	44.5100	44.5900	-4.925%	2	2,520	-91.209%
2025-06-02	46.9000	46.9000	46.9000	46.9000	-2.210%	1	2,520	-91.642%
2025-05-30	47.5500	47.9600	47.5500	47.9600	+8.753%	4	2,519	-91.827%
2025-05-29	44.1500	44.1500	44.1000	44.1000	-7.158%	16	2,520	-91.111%
2025-05-28	47.5000	47.5000	47.5000	47.5000	-2.664%	1	2,515	-91.747%
2025-05-27	49.5000	49.5000	48.6500	48.8000	-3.175%	4	2,515	-91.967%
2025-05-22	50.4000	50.4000	50.4000	50.4000	+0.499%	2	2,513	-92.222%
2025-05-21	50.4500	50.4500	50.1500	50.1500	+2.138%	5	2,513	-92.183%
2025-05-19	49.3000	49.3000	49.1000	49.1000	+1.029%	5	2,511	-92.016%
2025-05-16	48.3200	48.6000	48.3200	48.6000	+1.124%	14	2,511	-91.934%
2025-05-15	48.0600	48.0600	48.0600	48.0600	-1.009%	5	2,511	-91.844%
2025-05-14	48.5500	48.5500	48.5500	48.5500	-4.598%	91	2,508	-91.926%
2025-05-13	52.0000	52.1000	50.8900	50.8900	-7.724%	210	2,466	-92.297%
2025-05-12	56.7600	56.7600	55.1500	55.1500	-12.958%	14	2,528	-92.892%
2025-04-25	63.3600	63.3600	63.3600	63.3600	-16.850%	4	2,528	-93.813%
2025-04-21	76.7000	76.7000	76.2000	76.2000	+19.586%	5	2,530	-94.856%
2025-04-15	63.9500	63.9600	63.7200	63.7200	-2.120%	16	2,527	-93.848%
2025-04-11	66.2000	66.8000	65.1000	65.1000	-1.810%	466	2,530	-93.978%
2025-04-10	66.2000	66.3000	65.4500	66.3000	-11.482%	19	2,394	-94.087%
2025-04-08	74.9000	74.9000	74.9000	74.9000	-4.586%	1	2,394	-94.766%
2025-04-04	76.7500	78.5000	75.5500	78.5000	+9.760%	42	2,393	-95.006%
2025-04-03	71.5200	71.5200	71.5200	71.5200	+7.275%	10	2,378	-94.519%
2025-04-02	66.6700	66.6700	66.6700	66.6700	+12.828%	1	2,378	-94.120%
2025-03-25	59.0100	59.0900	59.0100	59.0900	+0.510%	2	2,378	-93.366%
2025-03-24	58.7900	58.7900	58.7900	58.7900	-15.288%	1	2,378	-93.332%
2025-03-10	67.9000	69.4000	67.9000	69.4000	+7.082%	3	2,378	-94.352%
2025-03-06	64.8100	64.8100	64.8100	64.8100	+3.184%	6	2,372	-93.952%
2025-03-05	62.8100	62.8100	62.8100	62.8100	-5.293%	1	2,372	-93.759%
2025-03-03	63.0000	66.3200	63.0000	66.3200	+10.533%	16	2,371	-94.089%
2025-02-28	60.0000	60.0000	60.0000	60.0000	+1.334%	6	2,371	-93.467%
2025-02-27	59.2100	59.2100	59.2100	59.2100	+8.642%	5	2,371	-93.379%
2025-02-26	54.5000	54.5000	54.5000	54.5000	-4.386%	1	2,372	-92.807%
2025-02-25	57.0000	57.0000	57.0000	57.0000	+3.074%	1	2,372	-93.123%
2025-02-24	55.3000	55.3000	55.3000	55.3000	+9.548%	1	2,372	-92.911%
2025-02-21	50.4800	50.4800	50.4800	50.4800	+0.558%	400	2,373	-92.235%
2025-02-19	50.2000	50.2000	50.2000	50.2000	-1.375%	5	2,173	-92.191%
2025-02-18	50.4000	50.9000	50.4000	50.9000	-0.973%	105	2,173	-92.299%
2025-02-14	52.7300	52.7300	51.4000	51.4000	-4.372%	10	2,205	-92.374%
2025-02-13	53.3000	53.7500	53.3000	53.7500	-3.240%	4	2,205	-92.707%
2025-02-12	55.5500	55.5500	55.5500	55.5500	+1.927%	1	2,205	-92.943%
2025-02-10	54.5000	54.5000	54.5000	54.5000	-8.664%	2	2,205	-92.807%
2025-02-05	59.6700	59.6700	59.6700	59.6700	-4.833%	1	2,205	-93.431%
2025-02-04	62.2900	62.8000	62.1500	62.7000	-4.099%	84	2,205	-93.748%
2025-02-03	67.0000	67.0000	65.3800	65.3800	+9.331%	17	2,211	-94.004%
2025-01-31	59.8000	59.8000	59.8000	59.8000	-5.559%	10	2,210	-93.445%
2025-01-30	63.3200	63.3200	63.3200	63.3200	+3.295%	2	2,208	-93.809%
2025-01-29	61.2000	61.3000	61.2000	61.3000	+6.962%	10	2,208	-93.605%
2025-01-28	57.3400	57.3400	57.3100	57.3100	-9.032%	2	2,208	-93.160%
2025-01-27	58.0000	63.0000	57.7300	63.0000	+33.333%	6	2,206	-93.778%
2025-01-24	47.2500	47.2500	47.2500	47.2500	+0.575%	10	2,206	-91.704%
2025-01-23	48.0000	48.0000	46.9800	46.9800	+0.535%	17	2,206	-91.656%
2025-01-22	47.8500	47.8500	46.5000	46.7300	-5.596%	103	2,206	-91.611%
2025-01-21	50.0000	51.0000	49.0500	49.5000	-2.808%	49	2,205	-92.081%
2025-01-17	51.4000	51.4000	50.9000	50.9300	-0.196%	6	2,187	-92.303%
2025-01-16	51.0300	51.0300	51.0300	51.0300	-3.626%	10	2,187	-92.318%
2025-01-15	52.7000	52.9500	52.7000	52.9500	-3.902%	11	2,187	-92.597%
2025-01-13	55.4500	55.4500	55.1000	55.1000	+4.713%	10	2,187	-92.886%
2025-01-10	52.6000	52.6200	52.6000	52.6200	+3.116%	16	2,186	-92.550%
2025-01-08	51.0300	51.0300	51.0300	51.0300	+0.651%	1	2,184	-92.318%
2025-01-07	46.9400	50.7000	46.9400	50.7000	+9.503%	68	2,184	-92.268%
2025-01-06	47.4500	47.4500	46.1300	46.3000	-5.683%	773	2,183	-91.533%
2025-01-03	49.6700	49.6700	49.0800	49.0900	-6.673%	46	2,121	-92.015%
2024-12-27	52.7500	52.7500	52.6000	52.6000	+4.241%	40	2,118	-92.548%
2024-12-24	50.4600	50.4600	50.4600	50.4600	-2.849%	1	2,119	-92.231%
2024-12-23	52.3600	52.3600	51.9400	51.9400	-3.975%	2,001	2,119	-92.453%
2024-12-20	54.0900	54.0900	54.0900	54.0900	-3.925%	1	218	-92.753%
2024-12-19	56.0000	56.3000	56.0000	56.3000	+4.279%	2	218	-93.037%
2024-12-13	51.0000	54.0200	51.0000	53.9900	+4.228%	204	216	-92.739%
2024-12-12	52.2500	52.2500	51.7300	51.8000	-2.356%	17	126	-92.432%
2024-12-11	53.1500	53.1500	53.0500	53.0500	+2.039%	4	110	-92.611%
2024-12-09	51.9900	51.9900	51.9900	51.9900	+4.924%	1	106	-92.460%
2024-12-06	49.5500	49.5500	49.5500	49.5500	+2.123%	6	105	-92.089%
2024-12-04	49.7400	49.7400	48.5200	48.5200	-4.807%	20	105	-91.921%
2024-12-03	51.6800	51.6800	50.9700	50.9700	-0.740%	2	101	-92.309%
2024-12-02	51.3500	51.3500	51.3500	51.3500	-3.241%	5	99	-92.366%