Dark

NVDA20270115P175
NVDA Jan 15 2027 175.00 Put (NVDA270115P00175000)
option OPRA

EOD

Aug 14, 2026

4.65-4.124%(-0.20)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.7000	4.8500	4.6000	4.6500	-4.124%	86	21,522	0.000%
2026-08-13	5.0000	5.0500	4.8000	4.8500	-7.795%	245	21,541	-4.124%
2026-08-12	5.4000	5.4800	5.0000	5.2600	-12.479%	300	21,487	-11.597%
2026-08-11	5.9000	6.0500	5.7400	6.0100	-6.094%	373	21,568	-22.629%
2026-08-10	5.8000	6.5000	5.7400	6.4000	+9.402%	276	21,370	-27.344%
2026-08-07	6.2000	6.2400	5.8000	5.8500	-11.898%	348	21,404	-20.513%
2026-08-06	6.2800	6.9500	6.2500	6.6400	-0.599%	587	21,258	-29.970%
2026-08-05	6.9700	7.0300	6.4800	6.6800	-14.904%	1,434	21,175	-30.389%
2026-08-04	8.2700	8.4700	7.8500	7.8500	-13.831%	813	21,514	-40.764%
2026-08-03	11.0300	11.0300	8.7500	9.1100	-10.686%	888	20,979	-48.957%
2026-07-31	11.3000	12.0200	10.1500	10.2000	-15.000%	567	21,055	-54.412%
2026-07-30	12.8500	13.0800	11.7500	12.0000	-13.669%	266	21,114	-61.250%
2026-07-29	11.9500	13.9500	11.9500	13.9000	+17.897%	300	21,320	-66.547%
2026-07-28	12.5000	13.1000	11.5000	11.7900	-2.963%	459	21,323	-60.560%
2026-07-27	10.6500	12.7300	10.6500	12.1500	+20.297%	345	21,085	-61.728%
2026-07-24	10.0500	10.2200	9.0200	10.1000	+0.498%	394	21,104	-53.960%
2026-07-23	9.5200	10.1000	9.5000	10.0500	+10.440%	104	20,935	-53.731%
2026-07-22	9.7300	9.9000	8.4900	9.1000	-6.186%	2,931	20,931	-48.901%
2026-07-21	9.7500	10.5100	9.7000	9.7000	-11.818%	166	22,501	-52.062%
2026-07-20	10.2900	11.0000	10.1500	11.0000	-5.983%	1,278	22,441	-57.727%
2026-07-17	11.0000	12.5000	10.6300	11.7000	+14.146%	810	21,638	-60.256%
2026-07-16	9.7000	10.6000	9.7000	10.2500	+9.626%	1,887	21,633	-54.634%
2026-07-15	9.3500	10.4000	9.2300	9.3500	+1.081%	2,256	21,147	-50.267%
2026-07-14	10.7800	10.8000	9.2500	9.2500	-16.966%	562	20,329	-49.730%
2026-07-13	9.9100	11.2000	9.8800	11.1400	+16.042%	290	20,382	-58.259%
2026-07-10	10.8400	10.8400	9.6000	9.6000	-14.286%	336	20,309	-51.563%
2026-07-09	11.5000	11.8500	11.0000	11.2000	-0.444%	229	20,234	-58.482%
2026-07-08	12.8000	12.8000	11.1100	11.2500	-11.417%	150	20,136	-58.667%
2026-07-07	13.4200	13.9000	12.0500	12.7000	+1.600%	966	20,237	-63.386%
2026-07-06	13.2000	13.2000	12.1900	12.5000	-5.303%	264	20,180	-62.800%
2026-07-02	12.5000	13.9000	12.5000	13.2000	+10.000%	426	19,908	-64.773%
2026-07-01	13.4500	13.4800	12.0000	12.0000	-0.826%	396	19,908	-61.250%
2026-06-30	12.5400	12.5700	11.8400	12.1000	-6.923%	524	19,882	-61.570%
2026-06-29	12.7500	14.1500	12.7500	13.0000	-2.256%	196	19,826	-64.231%
2026-06-26	14.2500	14.3500	12.9000	13.3000	-0.746%	569	19,773	-65.038%
2026-06-25	13.2000	14.2500	13.2000	13.4000	+5.512%	166	19,766	-65.299%
2026-06-24	12.0000	12.9100	11.7000	12.7000	+4.613%	1,657	19,777	-63.386%
2026-06-23	12.1000	12.3100	11.6100	12.1400	+14.528%	529	19,181	-61.697%
2026-06-22	10.2100	10.6200	9.8000	10.6000	+1.923%	51	19,566	-56.132%
2026-06-18	10.9500	10.9500	10.3000	10.4000	-11.111%	2,086	19,720	-55.288%
2026-06-17	10.8200	11.8900	10.7000	11.7000	+6.364%	141	19,720	-60.256%
2026-06-16	10.3000	11.0000	10.3000	11.0000	+6.693%	243	19,720	-57.727%
2026-06-15	10.8500	11.0800	10.1300	10.3100	-18.498%	266	19,879	-54.898%
2026-06-12	12.9000	13.0500	12.5800	12.6500	-5.243%	69	19,879	-63.241%
2026-06-11	13.7500	14.1900	13.1000	13.3500	-5.319%	127	19,879	-65.169%
2026-06-10	12.7500	14.3000	12.5500	14.1000	+8.462%	326	19,873	-67.021%
2026-06-09	11.6200	14.3800	11.6200	13.0000	+4.754%	1,068	19,758	-64.231%
2026-06-08	11.9500	12.4500	11.8200	12.4100	-4.831%	251	18,958	-62.530%
2026-06-05	11.0300	13.3200	11.0300	13.0400	+34.156%	358	18,954	-64.340%
2026-06-04	11.3000	11.5000	9.7200	9.7200	-11.636%	85	18,729	-52.160%
2026-06-03	10.6500	11.1000	10.6500	11.0000	+12.245%	569	18,734	-57.727%
2026-06-02	9.2000	9.9500	8.7300	9.8000	+3.376%	277	18,481	-52.551%
2026-06-01	10.8000	10.8000	9.3600	9.4800	-20.000%	1,273	18,401	-50.949%
2026-05-29	10.7400	11.8500	10.2700	11.8500	+10.748%	97	17,726	-60.759%
2026-05-28	10.9000	11.2500	10.6000	10.7000	-5.310%	4,504	17,713	-56.542%
2026-05-27	11.9000	12.2300	11.1500	11.3000	+1.802%	591	15,030	-58.850%
2026-05-26	10.8300	11.6200	10.6400	11.1000	+0.909%	940	14,733	-58.108%
2026-05-22	10.3400	11.1000	10.3000	11.0000	+6.796%	542	14,392	-57.727%
2026-05-21	10.0000	10.7500	9.5800	10.3000	+3.000%	782	13,993	-54.854%
2026-05-20	10.4000	10.4500	9.5500	10.0000	-7.834%	1,714	13,993	-53.500%
2026-05-19	10.8000	11.1500	10.4000	10.8500	+1.402%	454	12,518	-57.143%
2026-05-18	10.3500	11.3200	10.1900	10.7000	0.000%	135	12,518	-56.542%
2026-05-15	10.3500	10.7000	10.0500	10.7000	+15.054%	87	12,518	-56.542%
2026-05-14	9.6300	9.6800	9.2500	9.3000	-9.445%	312	12,493	-50.000%
2026-05-13	10.5500	10.7600	10.0500	10.2700	-6.975%	264	12,539	-54.722%
2026-05-12	11.3200	11.8000	10.5500	11.0400	-0.541%	958	12,539	-57.880%
2026-05-11	11.7500	11.8000	10.8100	11.1000	-6.329%	210	12,539	-58.108%
2026-05-08	12.1300	12.1300	11.7000	11.8500	-5.952%	85	12,144	-60.759%
2026-05-07	13.0800	13.1000	12.5000	12.6000	-6.459%	451	12,179	-63.095%
2026-05-06	14.5000	14.5000	13.4200	13.4700	-13.543%	149	11,914	-65.479%
2026-05-05	15.0000	15.7500	15.0000	15.5800	+4.214%	31	11,868	-70.154%
2026-05-04	15.2000	16.3800	14.8700	14.9500	-2.606%	57	11,860	-68.896%
2026-05-01	15.2000	15.6500	14.9400	15.3500	-0.195%	348	11,533	-69.707%
2026-04-30	15.0000	15.6100	15.0000	15.3800	+13.088%	98	11,533	-69.766%
2026-04-29	12.9000	13.6000	12.8000	13.6000	+8.022%	255	11,448	-65.809%
2026-04-28	13.5400	13.7500	12.5000	12.5900	+5.004%	332	11,615	-63.066%
2026-04-27	13.0000	13.6000	11.9600	11.9900	-10.456%	390	11,630	-61.218%
2026-04-24	14.4500	14.6200	13.3700	13.3900	-14.984%	417	11,556	-65.273%
2026-04-23	14.3000	15.7500	14.2300	15.7500	+7.877%	106	11,375	-70.476%
2026-04-22	15.0500	15.0500	14.4500	14.6000	-1.684%	139	11,332	-68.151%
2026-04-21	14.8300	15.3200	14.7100	14.8500	+0.270%	66	11,318	-68.687%
2026-04-20	15.2500	15.3100	14.8100	14.8100	+1.647%	127	11,318	-68.602%
2026-04-17	15.2000	15.2000	14.5700	14.5700	-7.901%	915	11,347	-68.085%
2026-04-16	15.7200	16.1000	15.3400	15.8200	+3.399%	693	11,105	-70.607%
2026-04-15	15.3800	16.0000	14.9700	15.3000	-4.554%	516	10,614	-69.608%
2026-04-14	16.9300	17.2200	15.9700	16.0300	-10.597%	851	10,556	-70.992%
2026-04-13	19.0500	19.1000	17.9300	17.9300	-2.395%	57	10,127	-74.066%
2026-04-10	19.0200	19.0200	17.9500	18.3700	-6.276%	1,698	10,154	-74.687%
2026-04-09	20.2500	20.3000	19.5000	19.6000	-3.969%	87	10,972	-76.276%
2026-04-08	19.6800	20.7000	19.5700	20.4100	-11.453%	281	10,971	-77.217%
2026-04-07	23.2500	23.8400	22.9000	23.0500	+1.319%	311	11,139	-79.826%
2026-04-06	23.0000	23.1300	22.6000	22.7500	0.000%	117	11,263	-79.560%
2026-04-02	25.2000	25.4500	22.7500	22.7500	-3.397%	1,506	9,930	-79.560%
2026-04-01	23.5000	23.5500	22.6500	23.5500	-3.086%	137	9,930	-80.255%
2026-03-31	27.6500	27.6500	24.1500	24.3000	-15.390%	690	9,926	-80.864%
2026-03-30	27.2500	29.2000	27.2500	28.7200	+2.316%	129	10,134	-83.809%
2026-03-27	26.8800	28.3000	26.7500	28.0700	+7.548%	1,262	10,201	-83.434%
2026-03-26	23.9100	26.1000	23.8000	26.1000	+13.478%	328	9,857	-82.184%
2026-03-25	23.0700	23.2500	22.0000	23.0000	-5.350%	1,158	9,746	-79.783%
2026-03-24	24.5500	24.6600	23.9700	24.3000	+1.887%	380	8,882	-80.864%
2026-03-23	23.8000	24.5500	23.3000	23.8500	-8.445%	439	8,981	-80.503%
2026-03-20	24.2500	26.5500	24.2500	26.0500	+9.916%	659	8,900	-82.150%
2026-03-19	24.8000	25.0000	23.4600	23.7000	+2.597%	430	8,633	-80.380%
2026-03-18	22.4500	23.1000	22.4000	23.1000	+2.212%	71	8,422	-79.870%
2026-03-17	22.4000	22.9000	22.2000	22.6000	-1.353%	629	8,394	-79.425%
2026-03-16	23.0100	23.0100	21.9200	22.9100	-5.370%	384	8,380	-79.703%
2026-03-13	22.8500	24.6500	22.8500	24.2100	+1.723%	148	8,673	-80.793%
2026-03-12	23.1500	23.9400	22.9500	23.8000	+5.919%	342	8,651	-80.462%
2026-03-11	22.5000	22.8000	21.9500	22.4700	-1.491%	264	8,474	-79.306%
2026-03-10	23.1900	23.2600	22.0900	22.8100	-5.744%	476	8,476	-79.614%
2026-03-09	26.9500	27.2500	24.2000	24.2000	-9.668%	115	8,413	-80.785%
2026-03-06	24.9000	27.1100	24.2500	26.7900	+3.837%	111	8,428	-82.643%
2026-03-05	24.2300	26.0500	24.0000	25.8000	+7.410%	35	8,394	-81.977%
2026-03-04	24.5500	24.5500	23.5500	24.0200	-4.531%	220	8,411	-80.641%
2026-03-03	25.8000	26.7300	24.9500	25.1600	+3.411%	1,144	8,381	-81.518%
2026-03-02	27.5000	27.8800	24.0000	24.3300	-10.089%	359	8,358	-80.888%
2026-02-27	24.8500	27.0600	24.8500	27.0600	+12.750%	1,380	8,296	-82.816%
2026-02-26	21.1400	24.2300	21.1400	24.0000	+15.942%	1,093	7,955	-80.625%
2026-02-25	21.6800	21.8000	20.4100	20.7000	-6.841%	443	7,546	-77.536%
2026-02-24	24.2800	24.2800	22.0700	22.2200	-4.348%	139	7,546	-79.073%
2026-02-23	22.6000	23.4300	22.6000	23.2300	-0.938%	42	7,527	-79.983%
2026-02-20	23.7500	23.9500	22.8400	23.4500	-3.299%	71	7,533	-80.171%
2026-02-19	24.3000	24.3100	23.8500	24.2500	+2.754%	77	7,504	-80.825%
2026-02-18	23.4000	23.7000	22.8500	23.6000	-1.048%	39	7,479	-80.297%
2026-02-17	25.9500	27.0500	23.8500	23.8500	-7.054%	111	7,479	-80.503%
2026-02-13	25.5500	26.0000	24.5900	25.6600	+4.607%	113	7,461	-81.878%
2026-02-12	22.9000	24.5300	22.9000	24.5300	+7.399%	140	7,461	-81.044%
2026-02-11	22.0000	23.4000	22.0000	22.8400	-0.997%	68	7,522	-79.641%
2026-02-10	23.5800	23.6500	23.0700	23.0700	-1.284%	64	7,514	-79.844%
2026-02-09	24.0000	24.0000	22.5000	23.3700	-5.000%	871	7,537	-80.103%
2026-02-06	28.5000	28.7000	24.6000	24.6000	-17.588%	397	7,581	-81.098%
2026-02-05	28.4500	30.1500	28.0000	29.8500	+6.303%	199	7,584	-84.422%
2026-02-04	27.1800	29.5500	27.0500	28.0800	+5.683%	294	7,560	-83.440%
2026-02-03	24.9400	27.6200	24.9000	26.5700	+7.789%	1,130	7,527	-82.499%
2026-02-02	24.1200	24.6500	22.8500	24.6500	+7.454%	95	7,928	-81.136%
2026-01-30	21.9500	23.3500	21.9500	22.9400	-0.348%	501	7,927	-79.730%
2026-01-29	22.5200	24.6000	22.5200	23.0200	+1.949%	53	7,519	-79.800%
2026-01-28	22.7500	22.7500	22.3200	22.5800	-2.209%	380	7,534	-79.407%
2026-01-27	23.3000	23.3000	22.7000	23.0900	-3.187%	97	7,828	-79.861%
2026-01-26	23.2500	24.1000	23.2500	23.8500	+0.931%	52	7,781	-80.503%
2026-01-23	23.6600	23.8500	23.4800	23.6300	-4.718%	1,369	7,787	-80.322%
2026-01-22	24.4800	24.8000	24.1400	24.8000	+0.772%	44	6,637	-81.250%
2026-01-21	26.7100	26.7100	24.5000	24.6100	-8.987%	70	6,637	-81.105%
2026-01-20	26.2100	27.0400	25.7500	27.0400	+14.673%	1,422	6,652	-82.803%
2026-01-16	23.0000	23.8900	23.0000	23.5800	+0.340%	78	5,990	-80.280%
2026-01-15	23.0000	23.5000	22.9700	23.5000	-7.188%	77	5,990	-80.213%
2026-01-14	24.3500	25.8000	24.3500	25.3200	+4.198%	48	5,966	-81.635%
2026-01-13	24.3100	24.4000	23.8000	24.3000	+1.377%	11	5,937	-80.864%
2026-01-12	24.3900	24.5300	23.5000	23.9700	-1.682%	23	5,932	-80.601%
2026-01-09	24.8700	25.1500	24.1000	24.3800	-2.480%	256	5,921	-80.927%
2026-01-08	24.0000	25.3500	24.0000	25.0000	+6.157%	249	5,900	-81.400%
2026-01-07	23.5000	23.7000	23.2000	23.5500	-3.166%	61	5,754	-80.255%
2026-01-06	23.6000	24.3700	23.6000	24.3200	-0.856%	63	5,769	-80.880%
2026-01-05	23.7500	25.1500	23.5500	24.5300	+1.700%	1,085	5,727	-81.044%
2026-01-02	23.5500	24.2100	23.5500	24.1200	-1.188%	106	5,301	-80.721%
2025-12-31	24.0000	24.4100	23.9000	24.4100	+1.202%	43	5,324	-80.950%
2025-12-30	24.0700	24.1500	24.0700	24.1200	-1.350%	6	5,324	-80.721%
2025-12-29	24.9400	25.0700	24.4000	24.4500	+4.891%	11	5,326	-80.982%
2025-12-26	23.2500	23.3600	22.9900	23.3100	-2.875%	16	5,321	-80.051%
2025-12-24	24.1700	24.1700	24.0000	24.0000	+0.629%	8	5,320	-80.625%
2025-12-23	23.8000	23.9900	23.8000	23.8500	-6.102%	25	5,320	-80.503%
2025-12-22	25.3000	25.5300	25.2500	25.4000	-3.238%	156	5,409	-81.693%
2025-12-19	27.3500	27.3500	26.2000	26.2500	-7.342%	76	5,417	-82.286%
2025-12-18	28.7000	29.5000	28.0000	28.3300	-6.130%	169	5,373	-83.586%
2025-12-17	28.8000	30.7000	28.8000	30.1800	+9.348%	89	5,265	-84.592%
2025-12-16	28.3300	28.7000	27.6000	27.6000	-3.158%	693	5,240	-83.152%
2025-12-15	27.8000	28.8000	27.6400	28.5000	-2.397%	319	4,670	-83.684%
2025-12-12	27.5500	29.3500	27.5500	29.2000	+5.989%	481	4,618	-84.075%
2025-12-11	28.3000	28.9300	27.4100	27.5500	+1.848%	55	4,400	-83.122%
2025-12-10	26.8000	27.3000	26.7500	27.0500	+2.540%	246	4,359	-82.810%
2025-12-09	26.6000	26.6000	26.3000	26.3800	+2.367%	20	4,410	-82.373%
2025-12-08	26.2500	26.8000	25.7700	25.7700	-4.414%	63	4,428	-81.956%
2025-12-05	27.2500	27.4500	26.5000	26.9600	+0.522%	266	4,475	-82.752%
2025-12-04	27.3100	27.3100	26.8000	26.8200	-2.366%	130	4,469	-82.662%
2025-12-03	27.4400	27.7000	27.4400	27.4700	+0.733%	7	4,404	-83.072%
2025-12-02	26.4000	27.3000	25.8900	27.2700	-2.711%	86	4,403	-82.948%
2025-12-01	28.6400	28.6400	27.8000	28.0300	-3.245%	88	4,381	-83.411%
2025-11-28	28.4000	29.0000	28.4000	28.9700	+3.133%	75	4,380	-83.949%
2025-11-26	27.6000	28.0900	27.3200	28.0900	-4.130%	188	4,402	-83.446%
2025-11-25	29.7500	32.6000	29.3000	29.3000	+6.545%	912	4,402	-84.130%
2025-11-24	29.8000	30.1000	27.4800	27.5000	-5.303%	237	4,042	-83.091%
2025-11-21	29.2000	31.7500	28.5500	29.0400	-1.359%	177	4,027	-83.988%
2025-11-20	23.3500	29.4400	23.3500	29.4400	+11.515%	116	3,910	-84.205%
2025-11-19	27.5700	27.6000	26.1700	26.4000	-5.308%	88	3,901	-82.386%
2025-11-18	28.7800	28.7800	27.3500	27.8800	+3.259%	23	3,861	-83.321%
2025-11-17	26.2300	27.3000	26.2300	27.0000	+4.449%	86	3,858	-82.778%
2025-11-14	28.8700	28.8700	25.3700	25.8500	-4.963%	50	3,836	-82.012%
2025-11-13	25.5700	27.5200	25.5700	27.2000	+10.794%	347	3,846	-82.904%
2025-11-12	25.0000	25.2500	24.5500	24.5500	-0.203%	245	3,623	-81.059%
2025-11-11	25.1000	25.1000	24.5000	24.6000	+6.263%	5	3,786	-81.098%
2025-11-10	23.7400	24.4300	23.1500	23.1500	-13.198%	228	3,786	-79.914%
2025-11-07	27.9400	29.1600	26.6700	26.6700	+4.794%	37	3,741	-82.565%
2025-11-06	24.6000	25.6400	24.6000	25.4500	+8.900%	19	3,731	-81.729%
2025-11-05	23.2000	23.3700	22.0000	23.3700	+3.867%	94	3,727	-80.103%
2025-11-04	22.2600	22.8500	21.9000	22.5000	+7.399%	55	3,814	-79.333%
2025-11-03	20.3500	20.9500	19.8300	20.9500	-1.551%	333	3,817	-77.804%
2025-10-31	20.6500	21.3000	20.3600	21.2800	-2.341%	63	3,817	-78.148%
2025-10-30	21.1500	22.0300	20.8000	21.7900	+6.293%	149	3,773	-78.660%
2025-10-29	20.4000	20.9200	19.2300	20.5000	-4.872%	260	3,743	-77.317%
2025-10-28	23.5500	23.5500	21.3800	21.5500	-9.148%	125	3,685	-78.422%
2025-10-27	23.0000	23.7200	23.0000	23.7200	-3.263%	132	3,732	-80.396%
2025-10-24	24.9500	25.1000	24.5200	24.5200	-6.162%	29	3,732	-81.036%
2025-10-23	26.7500	26.7500	25.9500	26.1300	-4.286%	104	3,723	-82.204%
2025-10-22	26.2500	27.5000	26.2500	27.3000	+2.980%	16	3,815	-82.967%
2025-10-21	26.8000	27.3200	26.5000	26.5100	+0.798%	26	3,807	-82.459%
2025-10-20	26.0300	26.3800	26.0000	26.3000	-1.387%	109	3,805	-82.319%
2025-10-17	26.8500	26.8500	26.6700	26.6700	-4.065%	4	3,705	-82.565%
2025-10-16	27.6500	27.9000	27.6500	27.8000	-2.729%	18	3,709	-83.273%
2025-10-15	27.4000	29.3400	27.4000	28.5800	+0.105%	8	3,697	-83.730%
2025-10-14	28.3400	28.5500	26.7200	28.5500	+11.523%	167	3,695	-83.713%
2025-10-13	25.1700	25.7100	25.1000	25.6000	-3.578%	20	3,625	-81.836%
2025-10-10	23.9000	26.5500	23.3000	26.5500	+10.717%	242	3,632	-82.486%
2025-10-09	23.7000	24.1000	23.5000	23.9800	-2.600%	56	3,453	-80.609%
2025-10-08	23.9000	24.6200	23.9000	24.6200	-2.688%	12	3,472	-81.113%
2025-10-07	24.6900	25.6000	24.6900	25.3000	-1.288%	39	3,470	-81.621%
2025-10-06	25.9000	25.9000	25.1000	25.6300	+3.765%	63	3,470	-81.857%
2025-10-03	24.3000	24.7000	23.9600	24.7000	+1.105%	49	3,415	-81.174%
2025-10-02	24.1300	24.4900	23.9800	24.4300	-2.202%	113	3,415	-80.966%
2025-10-01	25.2500	25.5500	24.8000	24.9800	+0.604%	40	3,344	-81.385%
2025-09-30	25.7500	25.7500	24.6800	24.8300	-4.131%	183	3,332	-81.273%
2025-09-29	25.4100	25.9000	25.2400	25.9000	-4.954%	32	3,480	-82.046%
2025-09-26	27.2000	28.2000	27.2000	27.2500	-2.330%	12	3,479	-82.936%
2025-09-24	27.2000	28.2500	27.2000	27.9000	+1.270%	58	3,476	-83.333%
2025-09-23	26.2000	27.5500	26.0100	27.5500	+7.617%	79	3,428	-83.122%
2025-09-22	27.5500	27.8200	25.2900	25.6000	-6.055%	79	3,447	-81.836%
2025-09-19	26.7200	27.5000	26.6000	27.2500	+0.331%	66	3,413	-82.936%
2025-09-18	27.4700	27.5300	27.0800	27.1600	-9.887%	36	3,442	-82.879%
2025-09-17	29.3900	30.1400	29.0400	30.1400	+8.184%	87	3,423	-84.572%
2025-09-16	27.1000	27.8800	27.0000	27.8600	+3.955%	199	3,449	-83.309%
2025-09-15	27.2500	27.4000	26.6000	26.8000	+0.752%	1,015	3,324	-82.649%
2025-09-12	26.5000	26.6500	26.5000	26.6000	-0.746%	6	2,405	-82.519%
2025-09-11	26.3500	26.9000	26.3000	26.8000	-1.253%	78	2,410	-82.649%
2025-09-10	26.8700	27.1400	26.2300	27.1400	-6.895%	80	2,452	-82.867%
2025-09-09	29.1000	29.1500	29.1000	29.1500	-1.320%	37	2,426	-84.048%
2025-09-08	29.6400	29.6400	29.4000	29.5400	-4.184%	5	2,394	-84.259%
2025-09-05	30.0000	31.8500	30.0000	30.8300	+5.438%	44	2,395	-84.917%
2025-09-04	29.3200	29.3200	28.9000	29.2400	-2.760%	24	2,410	-84.097%
2025-09-03	29.2900	30.0900	29.2900	30.0700	+0.737%	5	2,395	-84.536%
2025-09-02	30.5000	31.5000	29.8500	29.8500	+4.007%	25	2,392	-84.422%
2025-08-29	27.9700	29.0000	27.9700	28.7000	+9.333%	6	2,387	-83.798%
2025-08-28	26.0800	27.6000	25.6000	26.2500	-1.612%	130	2,387	-82.286%
2025-08-27	26.9000	27.2500	26.6800	26.6800	-0.818%	194	2,395	-82.571%
2025-08-26	27.0000	27.1000	26.9000	26.9000	0.000%	95	2,482	-82.714%
2025-08-25	28.1300	28.1300	26.9000	26.9000	-5.415%	35	2,548	-82.714%
2025-08-22	28.4000	28.4500	28.2000	28.4400	-2.302%	50	2,575	-83.650%
2025-08-21	29.0000	29.2500	29.0000	29.1100	+0.310%	6	2,579	-84.026%
2025-08-20	30.7900	31.6000	29.0200	29.0200	+1.717%	174	2,575	-83.977%
2025-08-19	27.7400	28.5600	27.7400	28.5300	+7.175%	4	2,467	-83.701%
2025-08-18	26.6200	26.6200	26.6200	26.6200	-1.952%	1	2,465	-82.532%
2025-08-15	27.2000	27.6700	27.1500	27.1500	+2.841%	56	2,466	-82.873%
2025-08-14	26.1000	26.4000	25.9100	26.4000	-0.565%	9	2,418	-82.386%
2025-08-13	25.8500	27.0900	25.7700	26.5500	+1.919%	77	2,419	-82.486%
2025-08-12	26.5600	27.2300	25.9000	26.0500	-0.951%	100	2,362	-82.150%
2025-08-11	26.2500	26.4000	25.7900	26.3000	+0.882%	100	2,354	-82.319%
2025-08-08	26.8000	26.8000	26.0000	26.0700	-3.836%	681	2,313	-82.163%
2025-08-07	26.0100	27.5400	25.7800	27.1100	+0.594%	32	2,015	-82.848%
2025-08-06	27.7600	27.7600	26.9500	26.9500	-2.637%	38	2,011	-82.746%
2025-08-05	27.3000	28.2500	27.2900	27.6800	+1.466%	45	2,017	-83.201%
2025-08-04	28.1500	28.1500	27.0400	27.2800	-7.651%	46	2,018	-82.955%
2025-08-01	30.5200	30.5200	28.6000	29.5400	+7.810%	15	2,016	-84.259%
2025-07-31	25.8000	27.6600	25.8000	27.4000	+2.239%	32	2,019	-83.029%
2025-07-30	26.8500	26.9500	26.6500	26.8000	-3.074%	42	2,024	-82.649%
2025-07-29	26.4600	27.7400	26.4600	27.6500	+0.912%	8	2,022	-83.183%
2025-07-28	27.7200	27.7200	27.1600	27.4000	-3.112%	115	2,024	-83.029%
2025-07-25	28.6000	28.6600	28.0100	28.2800	-1.291%	82	2,059	-83.557%
2025-07-24	29.1000	29.7600	28.6000	28.6500	-4.500%	182	2,005	-83.770%
2025-07-23	30.5000	30.9500	30.0000	30.0000	-4.973%	49	2,003	-84.500%
2025-07-22	32.2700	32.2700	31.1600	31.5700	+4.536%	53	2,002	-85.271%
2025-07-21	29.9000	30.2900	29.7200	30.2000	-0.165%	81	1,995	-84.603%
2025-07-18	29.6500	30.2800	29.6500	30.2500	+1.681%	468	2,051	-84.628%
2025-07-17	30.6000	30.6000	29.6200	29.7500	-3.409%	90	1,594	-84.370%
2025-07-16	30.9800	31.0300	30.8000	30.8000	-0.805%	119	1,560	-84.903%
2025-07-15	31.1000	31.1900	30.2700	31.0500	-6.701%	496	1,489	-85.024%
2025-07-14	33.2700	33.3300	33.2700	33.2800	+2.400%	20	1,263	-86.028%
2025-07-11	33.2500	33.2500	32.3000	32.5000	-4.271%	205	1,244	-85.692%
2025-07-10	34.3500	34.3500	33.9500	33.9500	-1.451%	21	1,124	-86.303%
2025-07-09	34.5200	34.5200	34.1500	34.4500	-4.039%	262	1,112	-86.502%
2025-07-08	36.3000	36.3000	35.9000	35.9000	-2.020%	70	851	-87.047%
2025-07-07	36.6400	36.6400	36.6400	36.6400	+2.061%	1	795	-87.309%
2025-07-03	36.3800	36.3800	35.9000	35.9000	-4.648%	17	781	-87.047%
2025-07-02	37.6500	37.6500	37.6500	37.6500	-3.831%	1	781	-87.649%
2025-07-01	39.7000	40.4200	39.1500	39.1500	+2.219%	28	780	-88.123%
2025-06-30	38.3500	38.3500	38.3000	38.3000	-1.416%	75	755	-87.859%
2025-06-27	38.2000	39.0400	37.5500	38.8500	-0.766%	198	699	-88.031%
2025-06-26	38.7100	39.2400	38.6500	39.1500	-1.757%	117	651	-88.123%
2025-06-25	40.9000	40.9000	39.8000	39.8500	-6.014%	147	595	-88.331%
2025-06-24	42.8500	43.2000	42.4000	42.4000	-7.302%	23	481	-89.033%
2025-06-23	45.7900	45.8200	45.7100	45.7400	+0.616%	22	475	-89.834%
2025-06-20	45.4600	45.4600	45.4600	45.4600	+0.687%	8	458	-89.771%
2025-06-18	45.1500	45.1500	45.1500	45.1500	-1.009%	3	451	-89.701%
2025-06-17	45.6000	45.6100	45.4700	45.6100	+1.356%	101	451	-89.805%
2025-06-16	45.5500	45.5500	45.0000	45.0000	-4.762%	5	400	-89.667%
2025-06-13	47.2500	47.2500	47.2500	47.2500	+0.854%	2	396	-90.159%
2025-06-11	46.8500	46.8500	46.8500	46.8500	+1.079%	20	396	-90.075%
2025-06-09	46.3500	46.3500	46.3500	46.3500	-1.905%	6	396	-89.968%
2025-06-06	47.2500	47.2500	47.2500	47.2500	-2.093%	2	390	-90.159%
2025-06-03	48.3500	48.3500	48.1200	48.2600	-6.400%	4	390	-90.365%
2025-05-30	51.5600	51.5600	51.5600	51.5600	+4.733%	2	389	-90.981%
2025-05-29	49.2300	49.2300	49.2300	49.2300	-4.722%	1	389	-90.555%
2025-05-28	51.9000	51.9000	51.4000	51.6700	-1.110%	77	389	-91.001%
2025-05-19	52.2500	52.2500	52.2500	52.2500	+0.577%	2	346	-91.100%
2025-05-16	51.9500	51.9500	51.9500	51.9500	-0.612%	2	344	-91.049%
2025-05-14	52.2700	52.2700	52.2700	52.2700	-4.964%	70	343	-91.104%
2025-05-13	55.0000	55.0000	55.0000	55.0000	-6.399%	10	273	-91.545%
2025-05-12	60.4600	60.6000	58.7600	58.7600	-8.374%	57	263	-92.086%
2025-05-07	64.2500	64.2500	63.4100	64.1300	-2.907%	22	206	-92.749%
2025-05-06	66.0500	66.0500	66.0500	66.0500	-0.826%	4	184	-92.960%
2025-04-09	78.9300	78.9300	66.6000	66.6000	-18.031%	16	180	-93.018%
2025-04-07	89.1500	89.1500	80.4000	81.2500	-1.515%	25	174	-94.277%
2025-04-04	82.5000	82.5000	82.5000	82.5000	+15.789%	20	150	-94.364%
2025-04-02	71.2500	71.2500	71.2500	71.2500	-1.247%	5	160	-93.474%
2025-04-01	72.1500	72.1500	72.1500	72.1500	-3.607%	4	160	-93.555%
2025-03-31	74.4400	74.8500	74.4400	74.8500	+19.074%	3	160	-93.788%
2025-03-25	62.8600	62.8600	62.8600	62.8600	-3.943%	10	162	-92.603%
2025-03-17	65.4400	65.4400	65.4400	65.4400	+1.599%	5	152	-92.894%
2025-03-14	64.4100	64.4100	64.4100	64.4100	-8.871%	24	157	-92.781%
2025-03-07	70.6800	70.6800	70.6800	70.6800	+3.743%	2	157	-93.421%
2025-03-05	68.1300	68.1300	68.1300	68.1300	-5.375%	74	157	-93.175%
2025-03-04	71.4200	72.0000	71.4200	72.0000	+2.128%	6	221	-93.542%
2025-03-03	68.2000	70.5000	67.5000	70.5000	+10.398%	22	221	-93.404%
2025-02-28	67.0000	67.0000	63.8600	63.8600	-0.374%	46	221	-92.718%
2025-02-27	64.1000	64.1000	64.1000	64.1000	+8.552%	3	217	-92.746%
2025-02-26	59.1500	59.1500	59.0500	59.0500	-6.255%	8	217	-92.125%
2025-02-25	59.7000	63.0000	59.7000	62.9900	+8.473%	9	215	-92.618%
2025-02-24	55.6300	58.0700	55.6300	58.0700	+1.967%	3	215	-91.992%
2025-02-21	56.9500	56.9500	56.9500	56.9500	+5.678%	2	215	-91.835%
2025-02-20	54.0000	54.0000	53.8900	53.8900	-0.204%	2	214	-91.371%
2025-02-19	54.0000	54.0000	54.0000	54.0000	-0.369%	10	214	-91.389%
2025-02-18	53.7500	54.2000	53.7500	54.2000	-7.823%	7	204	-91.421%
2025-02-13	58.8000	58.8000	58.8000	58.8000	-0.676%	3	203	-92.092%
2025-02-12	58.9000	59.7000	58.9000	59.2000	+1.631%	22	203	-92.145%
2025-02-10	58.2500	58.2500	58.2500	58.2500	-12.129%	1	193	-92.017%
2025-02-04	66.5000	67.0500	66.0000	66.2900	-0.986%	69	194	-92.985%
2025-01-31	66.9500	66.9500	66.9500	66.9500	-0.149%	20	152	-93.055%
2025-01-30	67.3000	67.3000	67.0500	67.0500	+4.570%	2	150	-93.065%
2025-01-29	64.1200	64.1200	64.1200	64.1200	-0.896%	5	150	-92.748%
2025-01-28	64.7000	64.7000	64.7000	64.7000	-3.433%	1	145	-92.813%
2025-01-27	65.5000	67.3900	65.5000	67.0000	+32.437%	15	146	-93.060%
2025-01-24	49.8500	50.5900	49.8500	50.5900	-0.118%	6	139	-90.808%
2025-01-23	50.6500	50.7500	50.6500	50.6500	+1.320%	3	140	-90.819%
2025-01-22	50.7000	50.7000	49.9900	49.9900	-6.386%	30	137	-90.698%
2025-01-21	53.4000	53.4000	53.4000	53.4000	+6.779%	2	122	-91.292%
2025-01-07	50.0100	50.0100	50.0100	50.0100	+0.321%	1	122	-90.702%
2025-01-06	50.6500	50.6500	49.4200	49.8500	-5.174%	27	123	-90.672%
2025-01-03	52.2300	52.5700	52.2300	52.5700	-6.956%	76	130	-91.155%
2025-01-02	56.5000	56.5000	56.5000	56.5000	+0.071%	10	106	-91.770%
2024-12-31	57.1100	57.1100	56.4600	56.4600	+1.183%	20	87	-91.764%
2024-12-30	56.2800	56.2800	55.8000	55.8000	-0.393%	4	87	-91.667%
2024-12-23	56.0200	56.0200	56.0200	56.0200	-2.591%	1	87	-91.699%
2024-12-18	57.5100	57.5100	57.5100	57.5100	-6.060%	1	86	-91.914%
2024-12-17	61.2200	61.2200	61.2200	61.2200	+11.208%	1	86	-92.404%
2024-12-12	55.0500	55.0500	55.0500	55.0500	+6.192%	64	85	-91.553%
2024-12-05	51.8700	51.8700	51.8300	51.8400	+0.174%	3	26	-91.030%
2024-12-04	53.1800	53.1800	51.7500	51.7500	-4.696%	7	26	-91.014%
2024-12-03	54.3000	54.3000	54.3000	54.3000	-6.621%	2	24	-91.436%
2024-11-27	58.1500	58.1500	58.1500	58.1500	+5.249%	10	24	-92.003%
2024-11-22	55.2500	55.2500	55.2500	55.2500	+5.238%	4	24	-91.584%
2024-11-21	52.5000	52.5000	52.5000	52.5000	-1.501%	5	24	-91.143%
2024-11-20	53.5500	53.5500	53.3000	53.3000	+1.389%	5	24	-91.276%
2024-11-06	54.1000	54.1000	52.4000	52.5700	-8.046%	33	19	-91.155%
2024-11-04	57.1700	57.1700	57.1700	57.1700	-3.754%	1	16	-91.866%
2024-10-31	59.4000	59.4000	59.4000	59.4000	+4.577%	10	15	-92.172%
2024-10-21	56.8000	56.8000	56.8000	56.8000	-0.821%	1	5	-91.813%
2024-10-17	57.2700	57.2700	57.2700	57.2700	-18.337%	3	4	-91.881%
2024-09-20	70.1300	70.1300	70.1300	70.1300	0.000%	2	1	-93.369%