Dark

NVDA20270115P180
NVDA Jan 15 2027 180.00 Put (NVDA270115P00180000)
option OPRA

EOD

Aug 14, 2026

5.55-2.632%(-0.15)346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.5500	5.7400	5.4000	5.5500	-2.632%	346	47,527	0.000%
2026-08-13	5.8000	6.0900	5.7000	5.7000	-8.065%	310	47,652	-2.632%
2026-08-12	6.5000	6.7500	5.9000	6.2000	-12.799%	1,554	47,553	-10.484%
2026-08-11	7.1000	7.2200	6.8000	7.1100	-5.828%	312	47,760	-21.941%
2026-08-10	6.7000	7.6500	6.7000	7.5500	+11.852%	480	47,672	-26.490%
2026-08-07	7.3000	7.3500	6.7000	6.7500	-14.773%	351	47,481	-17.778%
2026-08-06	7.6500	8.1000	7.3000	7.9200	+1.931%	3,661	47,504	-29.924%
2026-08-05	8.2800	8.2800	7.5000	7.7700	-16.452%	482	46,341	-28.571%
2026-08-04	9.4200	9.7800	9.1800	9.3000	-12.264%	1,038	46,460	-40.323%
2026-08-03	12.7000	12.7000	10.1200	10.6000	-11.074%	786	46,499	-47.642%
2026-07-31	12.8500	13.8500	11.9100	11.9200	-14.491%	2,278	46,693	-53.440%
2026-07-30	14.9500	14.9500	13.5000	13.9400	-12.327%	568	47,742	-60.187%
2026-07-29	14.7700	16.1000	14.0800	15.9000	+17.517%	1,259	47,886	-65.094%
2026-07-28	14.5500	15.1000	13.3500	13.5300	-3.701%	2,248	47,158	-58.980%
2026-07-27	11.2500	14.6500	11.2500	14.0500	+19.270%	2,532	45,123	-60.498%
2026-07-24	11.7600	11.7800	10.2000	11.7800	+1.903%	551	44,034	-52.886%
2026-07-23	11.0000	11.9500	10.8900	11.5600	+12.124%	789	43,784	-51.990%
2026-07-22	11.2800	11.4500	9.8000	10.3100	-7.946%	928	43,525	-46.169%
2026-07-21	11.3000	12.1500	11.2000	11.2000	-11.811%	139	43,128	-50.446%
2026-07-20	11.8000	12.7000	11.8000	12.7000	-2.308%	132	43,099	-56.299%
2026-07-17	13.0000	14.4000	12.3000	13.0000	+8.787%	247	43,115	-57.308%
2026-07-16	10.9500	12.1300	10.9500	11.9500	+11.682%	474	43,045	-53.556%
2026-07-15	11.0000	12.0500	10.7000	10.7000	-0.372%	784	42,831	-48.131%
2026-07-14	12.5800	12.5800	10.6000	10.7400	-15.099%	1,276	42,402	-48.324%
2026-07-13	11.5700	12.8000	11.4500	12.6500	+11.947%	1,157	42,522	-56.126%
2026-07-10	12.6400	12.7000	11.1500	11.3000	-10.954%	1,627	42,165	-50.885%
2026-07-09	12.8500	13.9200	12.6500	12.6900	-1.628%	479	41,524	-56.265%
2026-07-08	14.2000	14.4800	12.6500	12.9000	-11.644%	1,210	41,698	-56.977%
2026-07-07	15.0000	16.0500	14.0500	14.6000	+2.456%	178	42,273	-61.986%
2026-07-06	14.9200	14.9200	14.2500	14.2500	-8.065%	368	42,233	-61.053%
2026-07-02	14.2500	15.9000	13.6500	15.5000	+10.714%	294	42,130	-64.194%
2026-07-01	14.4000	15.2000	13.9600	14.0000	+2.190%	359	42,130	-60.357%
2026-06-30	14.7200	14.7200	13.7000	13.7000	-8.361%	185	42,094	-59.489%
2026-06-29	15.7000	16.5000	14.7000	14.9500	-7.143%	426	42,168	-62.876%
2026-06-26	16.5000	16.8000	14.9000	16.1000	+4.207%	3,179	44,574	-65.528%
2026-06-25	14.2500	16.5000	14.2400	15.4500	+5.245%	10,526	41,333	-64.078%
2026-06-24	13.7500	14.7500	13.4500	14.6800	+5.993%	2,199	43,752	-62.193%
2026-06-23	13.6900	14.4000	13.3000	13.8500	+15.033%	114	42,850	-59.928%
2026-06-22	11.8000	12.0700	11.2200	12.0400	+0.166%	253	42,807	-53.904%
2026-06-18	12.7000	12.7300	11.9500	12.0200	-10.299%	2,049	40,939	-53.827%
2026-06-17	12.2500	13.4500	12.2500	13.4000	+8.943%	167	40,939	-58.582%
2026-06-16	11.9500	12.3400	11.9500	12.3000	+3.361%	140	40,939	-54.878%
2026-06-15	12.5000	12.6700	11.6500	11.9000	-16.197%	228	40,702	-53.361%
2026-06-12	14.7500	14.8500	14.2000	14.2000	-3.401%	1,115	40,702	-60.915%
2026-06-11	15.6000	16.1100	14.4500	14.7000	-8.125%	880	40,702	-62.245%
2026-06-10	14.5000	16.3000	14.2500	16.0000	+11.111%	659	41,134	-65.313%
2026-06-09	13.3700	16.4800	13.3700	14.4000	+2.128%	1,238	40,653	-61.458%
2026-06-08	13.8500	14.2400	13.6000	14.1000	-6.000%	262	40,318	-60.638%
2026-06-05	12.0500	15.2700	12.0500	15.0000	+32.159%	480	40,217	-63.000%
2026-06-04	12.8000	13.2500	11.1300	11.3500	-7.724%	143	40,178	-51.101%
2026-06-03	11.8000	12.7000	11.8000	12.3000	+9.528%	1,819	39,613	-54.878%
2026-06-02	10.4000	11.3000	9.9500	11.2300	+3.407%	209	39,831	-50.579%
2026-06-01	12.6700	12.7000	10.7500	10.8600	-19.852%	1,097	39,776	-48.895%
2026-05-29	12.6300	13.5500	11.8500	13.5500	+9.717%	169	39,330	-59.041%
2026-05-28	12.9900	12.9900	12.1000	12.3500	-3.891%	140	39,273	-55.061%
2026-05-27	12.6000	13.9400	12.6000	12.8500	+2.800%	246	39,221	-56.809%
2026-05-26	12.5100	13.1500	12.0500	12.5000	-0.557%	1,792	39,110	-55.600%
2026-05-22	11.7000	12.5700	11.5800	12.5700	+7.712%	380	38,159	-55.847%
2026-05-21	11.5000	12.0100	10.8700	11.6700	+2.639%	207	38,301	-52.442%
2026-05-20	11.6900	11.9300	10.8800	11.3700	-7.184%	582	38,301	-51.187%
2026-05-19	12.5000	12.7000	11.7300	12.2500	+1.240%	468	38,334	-54.694%
2026-05-18	11.6500	12.7500	11.6500	12.1000	+1.255%	3,328	38,334	-54.132%
2026-05-15	11.4500	12.2000	11.2700	11.9500	+14.245%	809	38,334	-53.556%
2026-05-14	10.8000	11.0100	10.4300	10.4600	-9.905%	884	37,407	-46.941%
2026-05-13	11.6000	11.9600	11.3000	11.6100	-6.446%	3,181	40,040	-52.196%
2026-05-12	12.1300	13.4100	11.9000	12.4100	-0.958%	184	40,040	-55.278%
2026-05-11	13.7100	13.7100	12.1700	12.5300	-6.493%	8,684	40,040	-55.706%
2026-05-08	13.9000	13.9000	13.1500	13.4000	-7.074%	209	32,243	-58.582%
2026-05-07	14.7500	15.1100	13.8500	14.4200	-3.867%	223	32,202	-61.512%
2026-05-06	16.5500	16.7000	15.0000	15.0000	-14.432%	561	32,198	-63.000%
2026-05-05	16.6000	17.6000	16.5100	17.5300	+3.728%	646	32,042	-68.340%
2026-05-04	17.0000	18.1000	16.7400	16.9000	-0.880%	355	32,049	-67.160%
2026-05-01	16.8000	18.0500	16.5500	17.0500	-2.292%	232	32,267	-67.449%
2026-04-30	15.0000	17.6000	15.0000	17.4500	+16.566%	261	32,267	-68.195%
2026-04-29	14.5000	15.3500	14.3500	14.9700	+6.170%	239	32,279	-62.926%
2026-04-28	15.0500	15.4400	14.0100	14.1000	+4.522%	657	32,164	-60.638%
2026-04-27	14.6500	14.9700	13.4900	13.4900	-9.158%	542	32,104	-58.858%
2026-04-24	16.3500	16.4000	14.8500	14.8500	-13.663%	312	32,373	-62.626%
2026-04-23	16.1000	17.8000	16.0000	17.2000	+4.878%	196	32,324	-67.733%
2026-04-22	16.6500	16.6500	16.2000	16.4000	-2.090%	216	32,342	-66.159%
2026-04-21	16.4300	16.8800	16.4300	16.7500	+1.208%	174	32,363	-66.866%
2026-04-20	16.6000	17.2000	16.5500	16.5500	+0.730%	496	32,363	-66.465%
2026-04-17	17.2000	17.2000	16.3900	16.4300	-6.965%	239	32,149	-66.220%
2026-04-16	17.8000	17.8100	17.3000	17.6600	+2.914%	1,755	32,096	-68.573%
2026-04-15	17.3200	17.7300	16.7700	17.1600	-4.401%	1,478	30,882	-67.657%
2026-04-14	19.4000	19.4000	17.9200	17.9500	-10.518%	1,361	30,861	-69.081%
2026-04-13	21.2600	21.2600	20.0600	20.0600	-1.667%	313	30,757	-72.333%
2026-04-10	21.3300	21.3300	20.0500	20.4000	-6.849%	2,569	30,518	-72.794%
2026-04-09	22.6300	22.6700	21.8500	21.9000	-3.311%	1,208	29,703	-74.658%
2026-04-08	22.0000	23.0500	21.8900	22.6500	-9.472%	962	30,010	-75.497%
2026-04-07	25.2500	26.5200	25.0000	25.0200	+0.080%	741	29,930	-77.818%
2026-04-06	25.4000	25.6100	25.0000	25.0000	-1.845%	182	29,623	-77.800%
2026-04-02	27.9900	27.9900	25.4000	25.4700	-3.082%	133	29,611	-78.210%
2026-04-01	26.2200	26.5500	25.1400	26.2800	-2.305%	248	29,611	-78.881%
2026-03-31	30.5000	30.5000	26.7500	26.9000	-15.938%	253	29,611	-79.368%
2026-03-30	30.2000	32.0000	30.2000	32.0000	+3.359%	44	29,717	-82.656%
2026-03-27	29.5500	31.0500	29.5500	30.9600	+7.762%	196	29,705	-82.074%
2026-03-26	26.6000	28.7500	26.3600	28.7300	+13.423%	947	29,722	-80.682%
2026-03-25	25.9500	26.0000	24.2700	25.3300	-5.379%	665	29,286	-78.089%
2026-03-24	26.8400	27.2500	26.5500	26.7700	+0.829%	392	29,092	-79.268%
2026-03-23	26.2900	27.1800	25.9500	26.5500	-7.716%	306	28,910	-79.096%
2026-03-20	27.0000	29.2000	26.9000	28.7700	+9.184%	335	28,995	-80.709%
2026-03-19	26.9900	27.7700	25.7000	26.3500	+3.131%	271	28,898	-78.937%
2026-03-18	25.5500	25.5500	24.7500	25.5500	+1.148%	678	28,766	-78.278%
2026-03-17	24.7700	25.3900	24.5000	25.2600	-0.158%	1,232	28,698	-78.029%
2026-03-16	25.3600	25.4700	23.2800	25.3000	-5.703%	204	28,598	-78.063%
2026-03-13	24.8000	27.1000	24.7500	26.8300	+3.192%	188	28,611	-79.314%
2026-03-12	25.4000	26.3500	25.3000	26.0000	+4.839%	391	28,628	-78.654%
2026-03-11	24.4400	24.9700	24.1500	24.8000	-1.665%	125	28,488	-77.621%
2026-03-10	26.0500	26.0500	24.4200	25.2200	-2.776%	1,542	28,493	-77.994%
2026-03-09	29.1500	29.9000	25.9400	25.9400	-11.164%	707	28,204	-78.604%
2026-03-06	27.8500	29.3000	26.4500	29.2000	+8.349%	178	28,409	-80.993%
2026-03-05	27.0500	28.4200	26.2700	26.9500	+3.059%	1,355	28,349	-79.406%
2026-03-04	27.4300	27.4300	25.8900	26.1500	-5.254%	345	28,041	-78.776%
2026-03-03	28.3000	29.3000	27.3900	27.6000	+3.178%	200	28,098	-79.891%
2026-03-02	30.4000	30.4000	26.5000	26.7500	-9.933%	378	28,048	-79.252%
2026-02-27	27.7500	29.7000	27.4000	29.7000	+12.500%	407	27,944	-81.313%
2026-02-26	23.4500	26.5600	23.4500	26.4000	+15.486%	401	27,789	-78.977%
2026-02-25	23.6500	23.8500	22.4800	22.8600	-5.459%	450	27,714	-75.722%
2026-02-24	25.9000	26.5000	24.1800	24.1800	-4.238%	452	27,714	-77.047%
2026-02-23	24.6900	25.6000	24.4000	25.2500	-1.751%	159	27,720	-78.020%
2026-02-20	26.5800	26.7000	25.0500	25.7000	-1.908%	28	27,672	-78.405%
2026-02-19	26.6500	26.8500	26.2000	26.2000	+0.847%	28	27,657	-78.817%
2026-02-18	25.6500	26.3700	25.1100	25.9800	-4.309%	75	27,654	-78.637%
2026-02-17	28.0200	29.4800	26.6400	27.1500	-3.381%	232	27,654	-79.558%
2026-02-13	27.5000	28.6900	27.1000	28.1000	+3.690%	658	27,556	-80.249%
2026-02-12	24.7500	27.1200	24.7500	27.1000	+6.819%	177	27,556	-79.520%
2026-02-11	24.6500	25.8300	24.2500	25.3700	-1.284%	594	27,625	-78.124%
2026-02-10	26.2500	26.2500	25.3600	25.7000	+0.312%	115	27,629	-78.405%
2026-02-09	27.0100	27.0100	24.6500	25.6200	-6.257%	515	27,606	-78.337%
2026-02-06	31.2500	31.2500	27.1000	27.3300	-16.294%	359	27,704	-79.693%
2026-02-05	31.4000	32.7000	30.6500	32.6500	+4.413%	72	27,633	-83.002%
2026-02-04	29.9900	32.2000	29.6000	31.2700	+7.089%	93	27,632	-82.251%
2026-02-03	27.2900	30.3000	27.2900	29.2000	+8.752%	97	27,570	-80.993%
2026-02-02	26.1500	27.0500	25.0500	26.8500	+5.501%	585	27,537	-79.330%
2026-01-30	25.0000	25.7500	24.2500	25.4500	+1.394%	506	27,421	-78.193%
2026-01-29	24.7000	26.8800	24.4500	25.1000	+0.763%	217	27,345	-77.888%
2026-01-28	24.9000	25.0000	24.5000	24.9100	-2.733%	322	27,342	-77.720%
2026-01-27	26.0500	26.0500	25.0000	25.6100	-2.512%	259	27,412	-78.329%
2026-01-26	25.8300	26.3200	25.8300	26.2700	+1.822%	38	27,380	-78.873%
2026-01-23	25.9000	26.2500	25.7300	25.8000	-4.797%	50	27,364	-78.488%
2026-01-22	26.4500	27.1000	26.4500	27.1000	+1.082%	156	27,361	-79.520%
2026-01-21	29.3500	29.3500	26.7000	26.8100	-10.334%	101	27,240	-79.299%
2026-01-20	28.1600	29.9000	28.1600	29.9000	+14.340%	1,723	27,336	-81.438%
2026-01-16	25.3000	26.3500	25.1000	26.1500	-0.153%	179	26,473	-78.776%
2026-01-15	25.7600	26.2600	25.2500	26.1900	-4.936%	374	26,473	-78.809%
2026-01-14	27.1200	28.3000	27.1200	27.5500	+3.184%	115	26,457	-79.855%
2026-01-13	26.9900	26.9900	25.5500	26.7000	+1.328%	787	26,406	-79.213%
2026-01-12	27.4500	27.4500	25.8000	26.3500	-1.495%	88	26,381	-78.937%
2026-01-09	27.3200	27.6600	26.5000	26.7500	-2.158%	181	26,391	-79.252%
2026-01-08	26.0000	27.7700	26.0000	27.3400	+4.952%	435	26,390	-79.700%
2026-01-07	26.7400	27.0000	25.4000	26.0500	-2.471%	344	26,385	-78.695%
2026-01-06	25.9500	26.8000	25.4000	26.7100	-0.299%	128	26,410	-79.221%
2026-01-05	25.0600	27.6000	25.0600	26.7900	+1.477%	1,697	26,366	-79.283%
2026-01-02	25.6700	27.0000	25.3400	26.4000	-2.727%	36	25,051	-78.977%
2025-12-31	26.2300	27.1400	26.2300	27.1400	+1.839%	31	24,949	-79.550%
2025-12-30	26.4500	26.7500	26.3600	26.6500	+0.339%	105	24,949	-79.174%
2025-12-29	27.2200	27.5300	26.5600	26.5600	+3.953%	231	24,852	-79.104%
2025-12-26	25.8700	25.8700	25.1900	25.5500	-3.110%	195	24,966	-78.278%
2025-12-24	26.6000	26.8000	26.3700	26.3700	+0.649%	12	24,870	-78.953%
2025-12-23	27.5500	27.6000	26.1900	26.2000	-5.688%	93	24,870	-78.817%
2025-12-22	27.7000	28.0300	27.6500	27.7800	-3.542%	206	24,901	-80.022%
2025-12-19	30.1500	30.1500	28.6500	28.8000	-7.574%	251	24,992	-80.729%
2025-12-18	31.8500	32.0000	30.8200	31.1600	-5.576%	20	24,943	-82.189%
2025-12-17	32.1500	33.5000	31.8400	33.0000	+9.272%	206	24,943	-83.182%
2025-12-16	31.5000	31.5000	30.2000	30.2000	-2.518%	125	24,923	-81.623%
2025-12-15	30.7500	31.7100	30.1400	30.9800	-2.914%	52	24,964	-82.085%
2025-12-12	29.3000	32.0600	29.1500	31.9100	+6.722%	106	24,932	-82.607%
2025-12-11	30.4300	31.8000	29.7400	29.9000	+3.424%	480	24,896	-81.438%
2025-12-10	29.6500	29.9000	28.9100	28.9100	+0.035%	347	24,885	-80.802%
2025-12-09	28.7100	29.2000	28.6800	28.9000	0.000%	142	24,880	-80.796%
2025-12-08	28.5100	29.3000	28.1500	28.9000	-2.233%	86	24,763	-80.796%
2025-12-05	29.5000	29.8800	29.5000	29.5600	+0.887%	35	24,750	-81.225%
2025-12-04	29.5400	30.4500	29.3000	29.3000	-4.560%	445	24,690	-81.058%
2025-12-03	30.5300	30.7000	29.7300	30.7000	+2.367%	164	24,964	-81.922%
2025-12-02	28.5500	30.3800	28.1800	29.9900	-1.672%	287	24,955	-81.494%
2025-12-01	32.3000	32.3000	30.2500	30.5000	-3.021%	421	24,903	-81.803%
2025-11-28	30.7000	31.5900	30.7000	31.4500	+2.778%	128	24,930	-82.353%
2025-11-26	30.2500	31.3000	29.8000	30.6000	-5.087%	268	24,803	-81.863%
2025-11-25	32.4000	35.5000	32.1500	32.2400	+8.079%	1,018	24,803	-82.785%
2025-11-24	32.0000	32.6000	29.8300	29.8300	-8.497%	1,352	24,864	-81.395%
2025-11-21	31.3500	35.0000	30.1500	32.6000	+2.677%	792	25,452	-82.975%
2025-11-20	25.6000	32.0500	25.6000	31.7500	+9.332%	1,791	25,334	-82.520%
2025-11-19	29.8500	30.5000	28.3200	29.0400	-5.928%	235	24,984	-80.888%
2025-11-18	30.4000	31.6000	29.8000	30.8700	+6.485%	1,445	24,177	-82.021%
2025-11-17	28.7000	29.7000	28.4500	28.9900	+3.721%	130	18,775	-80.855%
2025-11-14	30.2000	30.2000	27.9500	27.9500	-4.117%	51	18,781	-80.143%
2025-11-13	28.5500	30.1500	28.2500	29.1500	+6.972%	54	18,787	-80.961%
2025-11-12	26.7700	27.8000	26.7700	27.2500	+1.679%	111	18,772	-79.633%
2025-11-11	26.5000	27.5000	26.5000	26.8000	+4.892%	167	18,860	-79.291%
2025-11-10	26.5500	26.9000	25.4500	25.5500	-10.820%	5,505	18,858	-78.278%
2025-11-07	29.9900	32.1500	28.6500	28.6500	+0.526%	3,763	15,252	-80.628%
2025-11-06	25.6000	28.6500	25.6000	28.5000	+10.465%	40	12,234	-80.526%
2025-11-05	24.6500	25.8000	23.9500	25.8000	+3.200%	83	12,237	-78.488%
2025-11-04	24.0500	25.1000	23.8000	25.0000	+9.649%	89	12,231	-77.800%
2025-11-03	22.5200	22.8500	21.6500	22.8000	-4.000%	324	12,268	-75.658%
2025-10-31	22.4500	23.7500	22.4500	23.7500	-0.544%	57	12,268	-76.632%
2025-10-30	22.7500	24.0300	22.7500	23.8800	+6.228%	202	12,246	-76.759%
2025-10-29	21.7000	23.1500	21.2700	22.4800	-4.947%	8,774	12,239	-75.311%
2025-10-28	25.3000	25.8000	23.3100	23.6500	-9.560%	147	4,566	-76.533%
2025-10-27	25.5500	26.1500	25.4300	26.1500	-3.148%	276	4,489	-78.776%
2025-10-24	27.3700	27.7000	27.0000	27.0000	-5.923%	255	4,489	-79.444%
2025-10-23	29.3300	29.3300	28.3500	28.7000	-2.381%	80	4,650	-80.662%
2025-10-22	28.7500	30.7500	28.3200	29.4000	+1.100%	270	4,745	-81.122%
2025-10-21	29.8100	29.8500	28.7500	29.0800	+0.972%	106	4,552	-80.915%
2025-10-20	28.5000	28.8000	28.3900	28.8000	-0.518%	4	4,548	-80.729%
2025-10-17	30.3500	30.3500	28.9500	28.9500	-7.063%	87	4,546	-80.829%
2025-10-16	30.1500	31.1500	29.9000	31.1500	-0.670%	255	4,545	-82.183%
2025-10-15	29.6700	32.0000	29.6700	31.3600	+1.161%	243	4,478	-82.302%
2025-10-14	30.6000	31.0400	29.1300	31.0000	+10.912%	586	4,412	-82.097%
2025-10-13	28.1500	28.1700	27.0700	27.9500	-6.678%	26	4,058	-80.143%
2025-10-10	26.0300	29.9500	25.5400	29.9500	+14.971%	130	4,046	-81.469%
2025-10-09	25.8300	26.1500	25.5000	26.0500	-3.160%	70	4,087	-78.695%
2025-10-08	26.7500	26.9000	26.2000	26.9000	-3.237%	19	4,094	-79.368%
2025-10-07	27.0000	27.8000	27.0000	27.8000	-0.608%	7	4,078	-80.036%
2025-10-06	27.4500	28.2400	27.4500	27.9700	+4.327%	176	4,078	-80.157%
2025-10-03	26.2500	27.3000	26.2300	26.8100	+0.714%	46	4,061	-79.299%
2025-10-02	26.5500	27.0500	26.2100	26.6200	-2.669%	19	4,032	-79.151%
2025-10-01	27.5000	28.0000	27.1300	27.3500	+0.404%	29	4,028	-79.707%
2025-09-30	28.1600	28.1900	26.9200	27.2400	-4.085%	673	4,030	-79.626%
2025-09-29	28.0000	28.4500	27.5700	28.4000	-3.729%	88	3,577	-80.458%
2025-09-26	30.7200	30.7200	29.5000	29.5000	-1.993%	38	3,583	-81.186%
2025-09-25	31.9900	31.9900	29.2000	30.1000	-1.473%	155	3,579	-81.561%
2025-09-24	29.6500	31.0000	29.6500	30.5500	+1.327%	137	3,581	-81.833%
2025-09-23	28.8500	30.3000	28.8500	30.1500	+7.871%	93	3,547	-81.592%
2025-09-22	30.2400	30.3000	27.7100	27.9500	-6.050%	898	3,550	-80.143%
2025-09-19	29.3600	29.7500	29.1700	29.7500	-0.168%	6	3,109	-81.345%
2025-09-18	30.0000	30.1500	29.6600	29.8000	-7.309%	41	3,110	-81.376%
2025-09-17	32.4800	32.6500	32.1500	32.1500	+5.861%	42	3,116	-82.737%
2025-09-16	29.8200	30.3700	29.8200	30.3700	+3.829%	24	3,156	-81.725%
2025-09-15	29.8400	30.0000	29.2500	29.2500	+0.585%	6	3,142	-81.026%
2025-09-12	29.1500	29.1800	29.0800	29.0800	+0.693%	7	3,140	-80.915%
2025-09-11	28.8500	29.4000	28.7500	28.8800	-1.802%	49	3,135	-80.783%
2025-09-10	29.4000	29.4100	28.7400	29.4100	-6.930%	63	3,133	-81.129%
2025-09-09	32.7700	32.7700	31.5900	31.6000	-1.924%	134	3,136	-82.437%
2025-09-08	31.9600	32.2200	31.9600	32.2200	-4.107%	19	3,076	-82.775%
2025-09-05	33.5000	35.0000	33.5000	33.6000	+6.329%	38	3,093	-83.482%
2025-09-04	31.6200	31.9000	31.6000	31.6000	-3.008%	55	3,068	-82.437%
2025-09-03	32.1500	32.5800	31.8500	32.5800	-0.061%	15	3,027	-82.965%
2025-09-02	32.7400	33.5500	32.2000	32.6000	+3.525%	30	3,014	-82.975%
2025-08-29	30.5000	31.6600	30.5000	31.4900	+9.492%	97	2,961	-82.375%
2025-08-28	27.9000	30.5000	27.9000	28.7600	-1.168%	42	2,961	-80.702%
2025-08-27	29.5000	30.2200	28.8000	29.1000	-0.513%	277	2,951	-80.928%
2025-08-26	30.0000	30.0600	29.0100	29.2500	-0.171%	192	2,881	-81.026%
2025-08-25	30.0000	30.0000	29.1500	29.3000	-4.248%	27	2,877	-81.058%
2025-08-22	32.3600	32.3600	30.4300	30.6000	-3.925%	51	2,853	-81.863%
2025-08-21	31.3300	31.8500	30.9800	31.8500	-0.313%	158	2,835	-82.575%
2025-08-20	34.0700	34.0700	31.9500	31.9500	+2.404%	8	2,786	-82.629%
2025-08-19	29.2700	31.3500	29.2700	31.2000	+8.825%	27	2,785	-82.212%
2025-08-18	28.6200	28.9400	28.6200	28.6700	-2.814%	83	2,773	-80.642%
2025-08-15	30.0000	30.0000	29.5000	29.5000	+2.395%	543	2,782	-81.186%
2025-08-14	29.0000	29.0000	28.3000	28.8100	-0.655%	65	2,413	-80.736%
2025-08-13	28.3200	29.5000	28.3200	29.0000	+2.764%	116	2,411	-80.862%
2025-08-12	29.7500	29.7500	28.2200	28.2200	-1.570%	114	2,359	-80.333%
2025-08-11	29.1700	29.1700	28.2000	28.6700	+0.632%	22	2,354	-80.642%
2025-08-08	28.7000	28.9300	28.3500	28.4900	-3.424%	60	2,353	-80.519%
2025-08-07	28.2900	29.9900	28.0400	29.5000	+0.170%	98	2,348	-81.186%
2025-08-06	30.4000	30.4000	29.4000	29.4500	-3.125%	25	2,335	-81.154%
2025-08-05	29.7000	30.9200	29.7000	30.4000	+2.633%	20	2,340	-81.743%
2025-08-04	31.2000	31.2000	29.6000	29.6200	-7.955%	1,281	2,340	-81.263%
2025-08-01	32.7500	33.0500	31.3700	32.1800	+7.446%	56	1,495	-82.753%
2025-07-31	28.5900	30.4000	28.1500	29.9500	+2.218%	94	1,458	-81.469%
2025-07-30	29.5500	29.6500	29.0000	29.3000	-3.140%	226	1,431	-81.058%
2025-07-29	28.9000	30.4500	28.9000	30.2500	+1.715%	57	1,420	-81.653%
2025-07-28	30.5400	30.5400	29.7400	29.7400	-3.847%	73	1,427	-81.338%
2025-07-25	31.0000	31.0700	30.6500	30.9300	-1.182%	25	1,428	-82.056%
2025-07-24	31.6400	32.4800	31.3000	31.3000	-3.988%	14	1,426	-82.268%
2025-07-23	33.3400	33.6500	32.6000	32.6000	-4.427%	163	1,423	-82.975%
2025-07-22	34.0700	35.0200	33.9400	34.1100	+4.793%	13	1,360	-83.729%
2025-07-21	32.3100	32.5500	32.3100	32.5500	-1.004%	25	1,360	-82.949%
2025-07-18	32.2700	32.9400	32.2500	32.8800	+1.200%	132	1,378	-83.120%
2025-07-17	32.8000	32.8000	32.2200	32.4900	-3.015%	153	1,271	-82.918%
2025-07-16	33.3000	34.1500	33.3000	33.5000	-0.623%	147	1,247	-83.433%
2025-07-15	32.8500	33.9500	32.8000	33.7100	-7.263%	63	1,131	-83.536%
2025-07-14	36.3500	36.3500	36.3500	36.3500	+1.253%	5	1,096	-84.732%
2025-07-11	35.6500	35.9000	35.2100	35.9000	-2.313%	55	1,096	-84.540%
2025-07-10	37.1100	37.1100	36.7500	36.7500	-0.970%	2	1,061	-84.898%
2025-07-09	37.2800	37.2800	37.1000	37.1100	-4.846%	32	1,062	-85.044%
2025-07-08	39.3400	39.3400	39.0000	39.0000	-1.689%	7	1,062	-85.769%
2025-07-07	39.9000	39.9000	39.6700	39.6700	+0.303%	5	1,062	-86.010%
2025-07-03	39.2300	39.5500	39.2300	39.5500	-3.135%	3	1,062	-85.967%
2025-07-02	42.9100	42.9100	40.6000	40.8300	+0.196%	14	1,062	-86.407%
2025-06-30	41.4800	41.4800	40.7500	40.7500	-2.976%	104	1,051	-86.380%
2025-06-27	41.7500	42.0900	41.2600	42.0000	-0.756%	317	1,003	-86.786%
2025-06-26	41.9200	42.4400	41.7100	42.3200	-2.601%	42	903	-86.886%
2025-06-25	43.5700	44.0000	43.4500	43.4500	-4.986%	12	867	-87.227%
2025-06-24	45.7300	45.7300	45.7300	45.7300	-6.597%	5	862	-87.864%
2025-06-17	48.8800	48.9600	48.8800	48.9600	+0.844%	100	857	-88.664%
2025-06-16	48.4300	48.5500	48.4300	48.5500	-4.748%	83	857	-88.568%
2025-06-13	50.9700	50.9700	50.9700	50.9700	+1.595%	8	775	-89.111%
2025-06-05	50.1700	50.1700	50.1700	50.1700	-2.828%	1	771	-88.938%
2025-06-03	51.6300	51.6300	51.6300	51.6300	-4.087%	15	771	-89.250%
2025-06-02	53.8300	53.8300	53.8300	53.8300	+1.184%	15	771	-89.690%
2025-05-29	52.4400	53.2000	52.4400	53.2000	-2.653%	110	771	-89.568%
2025-05-28	55.8500	55.8500	54.6500	54.6500	-5.171%	100	666	-89.844%
2025-05-22	57.6300	57.6300	57.6300	57.6300	+3.763%	1	590	-90.370%
2025-05-16	55.5400	55.5400	55.5400	55.5400	-0.821%	2	590	-90.007%
2025-05-15	56.0000	56.0000	56.0000	56.0000	+0.143%	1	590	-90.089%
2025-05-14	55.9200	55.9200	55.8900	55.9200	-20.399%	80	590	-90.075%
2025-05-06	70.2500	70.2500	70.2500	70.2500	+0.573%	4	590	-92.100%
2025-05-02	69.8500	69.8500	69.8500	69.8500	-5.621%	10	586	-92.054%
2025-04-25	74.0100	74.0100	74.0100	74.0100	-11.024%	60	581	-92.501%
2025-04-09	83.3500	83.3500	83.1800	83.1800	-1.562%	14	581	-93.328%
2025-04-07	88.3000	88.3000	84.5000	84.5000	-2.176%	17	577	-93.432%
2025-04-04	86.2000	86.3800	86.2000	86.3800	+8.178%	10	562	-93.575%
2025-04-03	79.4500	79.8500	79.4500	79.8500	+5.776%	4	562	-93.049%
2025-04-02	75.4900	75.4900	75.4900	75.4900	-1.191%	5	562	-92.648%
2025-04-01	76.4000	76.4000	76.4000	76.4000	-2.947%	4	562	-92.736%
2025-03-31	78.6700	78.7200	78.6700	78.7200	+5.170%	3	562	-92.950%
2025-03-28	74.8500	74.8500	74.8500	74.8500	+3.685%	2	562	-92.585%
2025-03-26	69.7100	72.1900	69.7100	72.1900	+8.638%	32	561	-92.312%
2025-03-24	66.4600	66.4600	66.4500	66.4500	-4.868%	2	563	-91.648%
2025-03-21	70.5000	70.5000	69.8500	69.8500	+1.217%	22	561	-92.054%
2025-03-20	69.1400	69.1400	68.9000	69.0100	-2.252%	10	564	-91.958%
2025-03-18	70.7500	70.7500	70.6000	70.6000	+3.292%	10	554	-92.139%
2025-03-14	68.3600	68.3600	68.3500	68.3500	-12.033%	20	544	-91.880%
2025-03-11	77.7000	77.7000	77.7000	77.7000	+0.129%	1	544	-92.857%
2025-03-10	77.0300	77.6000	77.0300	77.6000	+3.743%	40	545	-92.848%
2025-03-07	76.0300	76.0300	74.7900	74.8000	+6.522%	120	545	-92.580%
2025-03-05	72.2200	72.2200	70.2200	70.2200	-8.089%	72	543	-92.096%
2025-03-04	75.6000	76.4000	75.5400	76.4000	+3.243%	7	614	-92.736%
2025-03-03	71.1000	74.0000	71.1000	74.0000	+5.714%	15	608	-92.500%
2025-02-28	70.1000	70.1000	70.0000	70.0000	+2.941%	12	593	-92.071%
2025-02-27	68.0000	68.0000	68.0000	68.0000	+7.680%	3	584	-91.838%
2025-02-26	63.1500	63.1500	63.1500	63.1500	-4.607%	5	584	-91.211%
2025-02-25	63.7000	66.2000	63.7000	66.2000	+9.693%	9	575	-91.616%
2025-02-21	60.3500	60.3500	60.3500	60.3500	+4.466%	4	575	-90.804%
2025-02-20	57.8300	57.8300	57.7700	57.7700	+1.085%	2	575	-90.393%
2025-02-18	57.1500	57.1500	57.1500	57.1500	-9.141%	1	575	-90.289%
2025-02-12	63.2000	63.3000	62.8000	62.9000	-2.329%	12	575	-91.176%
2025-02-07	64.4000	64.4000	64.4000	64.4000	-0.694%	2	569	-91.382%
2025-02-06	65.2800	65.2800	64.4000	64.8500	-9.059%	301	570	-91.442%
2025-02-04	71.3100	71.3100	71.3100	71.3100	-1.233%	1	290	-92.217%
2025-02-03	72.1300	72.2000	72.1300	72.2000	+1.905%	5	291	-92.313%
2025-01-31	70.8500	70.8500	70.8500	70.8500	-0.211%	20	290	-92.167%
2025-01-30	71.3000	71.3000	71.0000	71.0000	+1.851%	2	278	-92.183%
2025-01-29	69.7100	69.7100	69.7100	69.7100	+7.527%	1	278	-92.038%
2025-01-28	68.5000	68.5000	64.7800	64.8300	-8.690%	10	278	-91.439%
2025-01-27	69.0000	71.1200	69.0000	71.0000	+27.013%	3	270	-92.183%
2025-01-24	52.8500	55.9000	52.8500	55.9000	+3.711%	40	267	-90.072%
2025-01-23	53.9000	53.9000	53.9000	53.9000	+0.447%	1	252	-89.703%
2025-01-22	54.3200	54.3200	53.6600	53.6600	-4.349%	6	251	-89.657%
2025-01-21	57.0200	57.0200	56.1000	56.1000	-3.409%	5	250	-90.107%
2025-01-16	58.0800	58.0800	58.0800	58.0800	-6.323%	10	254	-90.444%
2025-01-13	62.0000	62.0000	62.0000	62.0000	+16.432%	2	244	-91.048%
2025-01-06	52.7000	53.2500	52.7000	53.2500	-4.860%	19	244	-89.577%
2025-01-03	55.9700	55.9700	55.9700	55.9700	-7.104%	4	226	-90.084%
2025-01-02	60.2500	60.2500	60.2500	60.2500	-0.578%	2	226	-90.788%
2024-12-31	60.6000	60.6000	60.6000	60.6000	+3.378%	4	226	-90.842%
2024-12-30	58.6200	58.6200	58.6200	58.6200	-2.738%	1	226	-90.532%
2024-12-27	60.2700	60.2700	60.2700	60.2700	-4.545%	2	226	-90.791%
2024-12-19	63.1400	63.1400	63.1400	63.1400	-3.308%	2	226	-91.210%
2024-12-17	65.3000	65.3000	65.3000	65.3000	+6.699%	1	226	-91.501%
2024-12-13	61.2600	61.2600	61.1900	61.2000	+6.121%	206	225	-90.931%
2024-12-10	57.8900	57.8900	57.6700	57.6700	+4.702%	2	225	-90.376%
2024-12-05	55.0300	55.0800	55.0300	55.0800	-6.327%	10	226	-89.924%
2024-12-02	57.9400	58.8000	57.9400	58.8000	-1.836%	3	230	-90.561%
2024-11-26	59.9000	59.9000	59.9000	59.9000	-1.350%	2	230	-90.735%
2024-11-25	60.7200	60.7200	60.7200	60.7200	+8.623%	200	228	-90.860%
2024-11-21	55.9000	55.9000	55.9000	55.9000	+0.179%	1	32	-90.072%
2024-11-19	56.9300	56.9300	55.8000	55.8000	-5.743%	15	32	-90.054%
2024-11-18	59.8500	60.1500	59.2000	59.2000	-0.521%	19	41	-90.625%
2024-11-15	59.1500	59.5100	59.1500	59.5100	+7.613%	48	28	-90.674%
2024-11-12	55.3000	55.3000	55.3000	55.3000	+0.729%	1	23	-89.964%
2024-11-08	54.9000	54.9000	54.9000	54.9000	+0.201%	2	23	-89.891%
2024-11-07	54.7900	54.7900	54.7900	54.7900	-2.474%	1	23	-89.870%
2024-11-06	56.1800	56.1800	56.1800	56.1800	-6.879%	4	23	-90.121%
2024-10-30	61.0000	61.0000	60.3300	60.3300	-1.017%	2	24	-90.801%
2024-10-24	60.9500	60.9500	60.9500	60.9500	+2.523%	1	22	-90.894%
2024-10-22	58.7100	59.4500	58.7100	59.4500	-3.018%	6	22	-90.664%