Dark

NVDA20270115P185
NVDA Jan 15 2027 185.00 Put (NVDA270115P00185000)
option OPRA

EOD

Sep 30, 2026

3.18-12.877%(-0.47)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.3000	3.3000	3.1000	3.1800	-12.877%	250	20,575	0.000%
2026-09-29	3.3000	3.6500	3.1500	3.6500	+4.286%	127	20,548	-12.877%
2026-09-28	3.4000	3.5800	3.1300	3.5000	-14.216%	368	20,523	-9.143%
2026-09-25	3.9600	4.2000	3.8700	4.0800	-2.857%	43	20,593	-22.059%
2026-09-24	4.5000	4.6500	4.0000	4.2000	+1.942%	116	20,592	-24.286%
2026-09-23	3.8000	4.1800	3.8000	4.1200	+9.867%	42	20,584	-22.816%
2026-09-22	3.8000	3.8500	3.6000	3.7500	-3.846%	149	20,577	-15.200%
2026-09-21	4.3300	4.3300	3.8500	3.9000	-19.588%	296	20,614	-18.462%
2026-09-18	5.1000	5.1200	4.7500	4.8500	-5.642%	88	20,489	-34.433%
2026-09-17	5.6500	5.6500	5.0200	5.1400	-19.688%	205	20,483	-38.132%
2026-09-16	6.2000	6.5100	5.8400	6.4000	-4.335%	424	20,585	-50.313%
2026-09-15	6.5800	6.8500	6.4500	6.6900	-3.463%	1,229	20,450	-52.466%
2026-09-14	7.1500	7.6500	6.7400	6.9300	+20.522%	253	21,042	-54.113%
2026-09-11	5.7500	5.8000	5.3000	5.7500	-6.504%	138	20,961	-44.696%
2026-09-10	6.1700	6.3500	6.0500	6.1500	+14.953%	1,105	20,986	-48.293%
2026-09-09	5.2200	5.6000	5.2200	5.3500	+1.518%	16	20,772	-40.561%
2026-09-08	4.4000	5.3300	4.4000	5.2700	+9.792%	409	20,773	-39.658%
2026-09-04	4.5500	4.8500	4.2100	4.8000	+1.266%	375	20,530	-33.750%
2026-09-03	4.8600	5.0500	4.6000	4.7400	-13.346%	109	20,530	-32.911%
2026-09-02	5.9300	5.9500	5.0400	5.4700	-13.312%	145	20,519	-41.865%
2026-09-01	6.4000	6.4500	5.6400	6.3100	+12.679%	959	20,491	-49.604%
2026-08-31	6.2000	6.2000	5.6000	5.6000	-15.152%	214	20,672	-43.214%
2026-08-28	5.1500	6.6500	4.9000	6.6000	+31.213%	773	20,748	-51.818%
2026-08-27	5.6500	5.8300	4.6000	5.0300	-40.473%	1,090	20,675	-36.779%
2026-08-26	8.2700	8.6000	7.9300	8.4500	+5.625%	900	20,850	-62.367%
2026-08-25	8.7300	8.7300	7.7900	8.0000	-13.978%	2,783	20,953	-60.250%
2026-08-24	8.4000	9.4000	8.4000	9.3000	+13.001%	899	20,440	-65.806%
2026-08-21	8.0000	8.3500	7.9500	8.2300	+1.983%	2,142	20,355	-61.361%
2026-08-20	7.5300	8.1000	7.3300	8.0700	+4.129%	794	21,964	-60.595%
2026-08-19	6.9900	7.7500	6.9900	7.7500	+4.730%	494	22,218	-58.968%
2026-08-18	7.4500	7.6500	7.1100	7.4000	+14.729%	1,740	22,175	-57.027%
2026-08-17	6.7100	6.7100	6.0500	6.4500	-2.273%	521	21,695	-50.698%
2026-08-14	6.6000	6.7700	6.5000	6.6000	-2.941%	1,177	21,882	-51.818%
2026-08-13	6.9300	7.1500	6.7500	6.8000	-5.556%	452	21,325	-53.235%
2026-08-12	7.5500	7.6000	7.0500	7.2000	-13.772%	557	21,467	-55.833%
2026-08-11	8.1300	8.3700	8.0000	8.3500	-4.023%	121	21,394	-61.916%
2026-08-10	7.9000	8.9500	7.9000	8.7000	+11.538%	244	21,396	-63.448%
2026-08-07	8.1500	8.2500	7.8000	7.8000	-15.217%	618	21,262	-59.231%
2026-08-06	8.5000	9.3900	8.5000	9.2000	+1.099%	461	21,312	-65.435%
2026-08-05	9.7800	9.7800	8.8000	9.1000	-14.151%	460	21,272	-65.055%
2026-08-04	10.9300	11.4500	10.6000	10.6000	-13.469%	456	21,134	-70.000%
2026-08-03	14.4200	14.4200	11.8000	12.2500	-9.594%	409	21,045	-74.041%
2026-07-31	15.4100	15.7500	13.5500	13.5500	-14.511%	246	21,180	-76.531%
2026-07-30	16.8900	17.0100	15.5000	15.8500	-12.864%	909	21,078	-79.937%
2026-07-29	16.0700	18.2500	15.6400	18.1900	+17.204%	670	20,920	-82.518%
2026-07-28	16.7400	16.9000	15.2300	15.5200	-2.082%	227	20,561	-79.510%
2026-07-27	13.3500	16.5500	13.3500	15.8500	+19.894%	444	20,549	-79.937%
2026-07-24	13.1600	13.5800	12.0500	13.2200	+0.152%	307	20,350	-75.946%
2026-07-23	12.6000	13.6000	12.5000	13.2000	+10.000%	410	20,304	-75.909%
2026-07-22	13.5000	13.5000	11.3000	12.0000	-7.905%	834	20,482	-73.500%
2026-07-21	13.6000	13.6000	12.9900	13.0300	-7.194%	105	20,831	-75.595%
2026-07-20	13.5000	14.2500	13.5000	14.0400	-7.934%	256	20,847	-77.350%
2026-07-17	14.9700	16.1000	14.0500	15.2500	+10.507%	352	20,805	-79.148%
2026-07-16	13.1500	13.9000	13.0500	13.8000	+9.960%	178	20,786	-76.957%
2026-07-15	12.3700	13.8000	12.3500	12.5500	+1.702%	233	20,721	-74.661%
2026-07-14	13.9500	13.9500	12.2500	12.3400	-15.479%	963	20,651	-74.230%
2026-07-13	13.2000	14.6100	13.1100	14.6000	+13.178%	842	20,354	-78.219%
2026-07-10	14.0000	14.0500	12.7500	12.9000	-12.245%	1,374	19,939	-75.349%
2026-07-09	14.6000	15.6000	14.4800	14.7000	+0.136%	398	19,594	-78.367%
2026-07-08	16.4500	16.6700	14.6500	14.6800	-10.760%	155	19,422	-78.338%
2026-07-07	18.1700	18.2000	16.1000	16.4500	-1.201%	82	19,324	-80.669%
2026-07-06	17.2500	17.5000	16.1000	16.6500	-6.618%	72	19,321	-80.901%
2026-07-02	16.1000	18.1000	16.1000	17.8300	+13.712%	157	19,288	-82.165%
2026-07-01	17.4200	17.4200	15.6800	15.6800	+2.150%	51	19,288	-79.719%
2026-06-30	16.3500	16.5500	15.3500	15.3500	-9.971%	71	19,296	-79.283%
2026-06-29	16.7100	18.5000	16.7100	17.0500	-2.849%	180	19,270	-81.349%
2026-06-26	18.5000	18.5000	17.1000	17.5500	-1.681%	1,388	19,116	-81.880%
2026-06-25	16.5000	18.2400	16.5000	17.8500	+8.313%	937	18,823	-82.185%
2026-06-24	16.1200	17.0500	15.4000	16.4800	+3.323%	1,749	18,664	-80.704%
2026-06-23	15.8500	16.1000	15.2000	15.9500	+16.850%	241	18,790	-80.063%
2026-06-22	13.6000	13.8500	13.0500	13.6500	-1.444%	443	18,754	-76.703%
2026-06-18	14.3900	14.3900	13.5800	13.8500	-10.645%	394	18,463	-77.040%
2026-06-17	13.8900	15.5000	13.8900	15.5000	+7.639%	480	18,463	-79.484%
2026-06-16	14.1300	14.4000	13.8000	14.4000	+6.273%	220	18,463	-77.917%
2026-06-15	14.3000	14.5000	13.3300	13.5500	-16.615%	94	18,282	-76.531%
2026-06-12	16.6600	16.6600	15.9000	16.2500	-2.402%	148	18,282	-80.431%
2026-06-11	17.0600	17.7500	16.4500	16.6500	-7.500%	13	18,282	-80.901%
2026-06-10	16.4500	18.2500	16.1500	18.0000	+12.853%	167	18,283	-82.333%
2026-06-09	15.1000	18.6300	15.1000	15.9500	0.000%	269	18,262	-80.063%
2026-06-08	15.5000	16.2500	15.4500	15.9500	-5.621%	176	18,356	-80.063%
2026-06-05	14.5000	17.1600	14.5000	16.9000	+30.000%	317	18,283	-81.183%
2026-06-04	14.5000	15.0000	12.6400	13.0000	-7.473%	148	18,339	-75.538%
2026-06-03	13.4500	14.2600	13.4500	14.0500	+9.766%	320	18,326	-77.367%
2026-06-02	11.9800	12.8500	11.4500	12.8000	+4.575%	184	18,124	-75.156%
2026-06-01	13.6000	13.7000	12.2100	12.2400	-15.934%	593	18,133	-74.020%
2026-05-29	13.8000	14.5600	13.3300	14.5600	+4.373%	205	17,885	-78.159%
2026-05-28	14.2200	14.5000	13.8000	13.9500	-3.460%	71	17,812	-77.204%
2026-05-27	15.0000	15.7500	14.4500	14.4500	+1.261%	323	17,779	-77.993%
2026-05-26	13.9500	14.8500	13.9000	14.2700	+0.493%	142	17,599	-77.715%
2026-05-22	13.2500	14.2300	13.1000	14.2000	+8.232%	158	17,588	-77.606%
2026-05-21	12.6500	13.5200	12.2500	13.1200	+2.181%	610	17,464	-75.762%
2026-05-20	13.3500	13.3500	12.3500	12.8400	-5.240%	357	17,464	-75.234%
2026-05-19	13.9000	14.2500	13.3000	13.5500	-0.878%	479	17,053	-76.531%
2026-05-18	13.0000	14.4200	13.0000	13.6700	+2.937%	287	17,053	-76.737%
2026-05-15	12.8000	13.5000	12.8000	13.2800	+12.068%	166	17,053	-76.054%
2026-05-14	12.2000	12.3700	11.7400	11.8500	-8.140%	343	17,024	-73.165%
2026-05-13	13.1000	13.5500	12.7500	12.9000	-6.859%	463	17,251	-75.349%
2026-05-12	14.0800	14.9000	13.4000	13.8500	-0.717%	202	17,251	-77.040%
2026-05-11	14.9500	14.9500	13.7500	13.9500	-7.616%	275	17,251	-77.204%
2026-05-08	15.5000	15.5000	14.7000	15.1000	-5.625%	193	17,315	-78.940%
2026-05-07	16.8000	16.9600	15.7400	16.0000	-5.437%	422	17,217	-80.125%
2026-05-06	17.8500	17.8500	16.9200	16.9200	-13.453%	193	17,072	-81.206%
2026-05-05	19.2800	19.5500	19.1500	19.5500	+4.267%	111	17,059	-83.734%
2026-05-04	19.2000	19.8500	18.7500	18.7500	-2.850%	59	17,062	-83.040%
2026-05-01	18.7500	19.4500	18.7500	19.3000	-0.413%	134	17,031	-83.523%
2026-04-30	16.8500	19.4400	16.8500	19.3800	+14.742%	644	17,031	-83.591%
2026-04-29	16.3500	17.0600	16.1000	16.8900	+6.226%	79	16,682	-81.172%
2026-04-28	16.6000	17.1500	15.6800	15.9000	+5.578%	88	16,636	-80.000%
2026-04-27	16.4200	16.8000	15.0600	15.0600	-10.464%	1,774	16,608	-78.884%
2026-04-24	18.2500	18.3000	16.8000	16.8200	-11.474%	464	16,652	-81.094%
2026-04-23	18.0000	19.5600	17.9800	19.0000	+4.110%	240	16,571	-83.263%
2026-04-22	18.6000	18.8000	18.2500	18.2500	-3.592%	438	16,532	-82.575%
2026-04-21	18.5800	18.9300	18.5300	18.9300	+2.880%	6	16,792	-83.201%
2026-04-20	19.0000	19.0600	18.4000	18.4000	-0.271%	551	16,792	-82.717%
2026-04-17	18.9800	18.9800	18.4000	18.4500	-5.530%	498	16,745	-82.764%
2026-04-16	19.7000	20.1200	19.3800	19.5300	+0.566%	75	16,609	-83.717%
2026-04-15	19.6500	19.9000	18.7700	19.4200	-2.900%	1,973	16,604	-83.625%
2026-04-14	21.0500	21.5700	20.0000	20.0000	-10.515%	145	15,944	-84.100%
2026-04-13	23.1700	23.8800	22.3500	22.3500	-2.359%	48	15,930	-85.772%
2026-04-10	24.0000	24.0000	22.3500	22.8900	-5.608%	384	15,918	-86.107%
2026-04-09	25.1500	25.1500	24.1500	24.2500	-3.502%	1,187	15,742	-86.887%
2026-04-08	24.4100	25.5500	24.4100	25.1300	-12.347%	1,284	15,336	-87.346%
2026-04-07	28.5000	28.7500	28.4700	28.6700	+3.129%	58	15,635	-88.908%
2026-04-06	28.1000	28.1000	27.8000	27.8000	-2.456%	297	15,625	-88.561%
2026-04-02	30.7000	30.7000	28.3800	28.5000	+0.849%	68	15,442	-88.842%
2026-04-01	28.5000	28.5500	27.7800	28.2600	-7.344%	186	15,442	-88.747%
2026-03-31	32.1500	32.1500	30.5000	30.5000	-13.031%	5	15,321	-89.574%
2026-03-30	33.6000	35.0700	33.4000	35.0700	+3.208%	30	15,321	-90.932%
2026-03-27	33.2500	33.9800	32.6800	33.9800	+7.702%	3,496	15,326	-90.642%
2026-03-26	30.0000	31.5500	30.0000	31.5500	+13.082%	255	11,952	-89.921%
2026-03-25	27.6000	27.9000	27.1700	27.9000	-3.926%	126	11,995	-88.602%
2026-03-24	29.6000	29.9000	29.0400	29.0400	-1.056%	36	11,945	-89.050%
2026-03-23	28.8600	29.9500	28.7000	29.3500	-7.704%	1,141	11,931	-89.165%
2026-03-20	29.5200	31.8000	29.5200	31.8000	+9.466%	129	10,947	-90.000%
2026-03-19	29.7300	30.2500	28.8500	29.0500	+3.750%	318	10,913	-89.053%
2026-03-18	27.7500	28.1100	27.0000	28.0000	+1.633%	84	10,706	-88.643%
2026-03-17	27.2200	27.8100	27.1500	27.5500	-0.542%	294	10,691	-88.457%
2026-03-16	27.4000	27.9700	25.6400	27.7000	-5.299%	107	10,556	-88.520%
2026-03-13	27.7300	29.5500	27.1500	29.2500	+2.273%	91	10,536	-89.128%
2026-03-12	28.0500	28.8600	27.9900	28.6000	+4.341%	200	10,527	-88.881%
2026-03-11	27.1700	27.4800	26.5500	27.4100	-2.177%	151	10,506	-88.398%
2026-03-10	28.2500	28.4500	26.8600	28.0200	-2.199%	353	10,487	-88.651%
2026-03-09	32.0000	32.0200	28.6500	28.6500	-10.019%	40	10,368	-88.901%
2026-03-06	30.3000	32.4000	29.0500	31.8400	+5.535%	336	10,506	-90.013%
2026-03-05	29.6000	31.3000	29.5000	30.1700	+3.855%	55	10,442	-89.460%
2026-03-04	29.5500	29.5500	28.5500	29.0500	-3.648%	675	9,911	-89.053%
2026-03-03	31.6200	31.8000	30.1500	30.1500	+2.726%	183	10,193	-89.453%
2026-03-02	33.1500	33.1500	29.0600	29.3500	-7.704%	77	10,203	-89.165%
2026-02-27	30.5000	31.8000	29.8500	31.8000	+10.686%	262	10,204	-90.000%
2026-02-26	25.8500	28.9900	25.8500	28.7300	+13.333%	655	10,120	-88.931%
2026-02-25	26.1500	26.1500	24.7200	25.3500	-3.977%	162	10,028	-87.456%
2026-02-24	27.6000	27.7000	26.3000	26.4000	-4.865%	106	10,028	-87.955%
2026-02-23	26.6300	28.0000	26.5900	27.7500	-0.893%	315	9,988	-88.541%
2026-02-20	28.7000	28.8800	27.4000	28.0000	-3.846%	215	9,917	-88.643%
2026-02-19	28.9000	29.4600	28.4000	29.1200	+2.535%	248	9,866	-89.080%
2026-02-18	28.3500	28.9900	27.4500	28.4000	-4.313%	1,862	9,657	-88.803%
2026-02-17	32.0000	32.0700	29.0500	29.6800	-3.480%	103	10,318	-89.286%
2026-02-13	29.9500	31.0000	29.6000	30.7500	+6.034%	129	10,376	-89.659%
2026-02-12	27.5500	29.0500	27.5500	29.0000	+3.757%	913	10,376	-89.034%
2026-02-11	27.0400	27.9500	27.0400	27.9500	-1.062%	17	9,806	-88.623%
2026-02-10	27.5100	28.5200	27.5100	28.2500	+0.320%	478	9,806	-88.743%
2026-02-09	29.6300	29.6300	27.1000	28.1600	-5.503%	404	9,847	-88.707%
2026-02-06	33.9500	33.9500	29.7000	29.8000	-15.700%	1,441	9,838	-89.329%
2026-02-05	34.0200	35.4000	33.4800	35.3500	+5.240%	48	9,538	-91.004%
2026-02-04	32.6000	35.3500	32.3100	33.5900	+4.969%	77	9,529	-90.533%
2026-02-03	30.0000	33.1400	30.0000	32.0000	+8.108%	81	9,541	-90.063%
2026-02-02	28.7000	29.6000	27.6500	29.6000	+6.093%	1,014	9,509	-89.257%
2026-01-30	27.2900	28.1000	26.6000	27.9000	+2.086%	249	8,834	-88.602%
2026-01-29	27.3600	29.4700	27.1500	27.3300	+0.110%	649	8,823	-88.364%
2026-01-28	27.1500	27.7700	26.9300	27.3000	-1.515%	22	8,530	-88.352%
2026-01-27	28.4600	28.9600	27.4000	27.7200	-3.178%	209	8,542	-88.528%
2026-01-26	28.2000	28.7900	28.0000	28.6300	0.000%	185	8,470	-88.893%
2026-01-23	28.8000	28.8000	28.3000	28.6300	-3.277%	2,244	8,385	-88.893%
2026-01-22	29.1000	29.7200	29.0000	29.6000	-1.498%	208	6,292	-89.257%
2026-01-21	31.7000	31.7300	30.0500	30.0500	-5.947%	76	6,194	-89.418%
2026-01-20	31.5000	32.0000	31.1000	31.9500	+12.698%	246	6,147	-90.047%
2026-01-16	27.6000	28.7000	27.6000	28.3500	-1.220%	159	6,029	-88.783%
2026-01-15	28.1900	28.8200	27.7000	28.7000	-4.301%	111	6,029	-88.920%
2026-01-14	30.3000	31.0000	29.9900	29.9900	+3.628%	232	6,009	-89.396%
2026-01-13	29.4100	29.4500	28.0000	28.9400	-0.550%	363	5,866	-89.012%
2026-01-12	29.9000	29.9000	28.2500	29.1000	-1.020%	289	5,897	-89.072%
2026-01-09	29.5600	30.1000	28.9800	29.4000	-2.000%	681	5,683	-89.184%
2026-01-08	29.5700	30.4000	29.3300	30.0000	+5.634%	641	5,446	-89.400%
2026-01-07	29.2200	29.2200	27.9500	28.4000	-3.072%	36	5,180	-88.803%
2026-01-06	28.1500	29.3000	27.9500	29.3000	-1.114%	53	5,195	-89.147%
2026-01-05	28.5500	29.9900	28.4800	29.6300	+1.997%	447	5,172	-89.268%
2026-01-02	28.3900	29.3000	27.8600	29.0500	-1.358%	167	5,127	-89.053%
2025-12-31	28.2000	29.6000	28.2000	29.4500	+1.727%	72	5,094	-89.202%
2025-12-30	29.2700	29.2700	28.9500	28.9500	0.000%	6	5,094	-89.016%
2025-12-29	29.3000	30.0500	28.9500	28.9500	+2.152%	399	5,091	-89.016%
2025-12-26	27.5500	28.3400	27.5500	28.3400	-1.597%	40	5,378	-88.779%
2025-12-24	29.2000	29.3000	28.8000	28.8000	+1.230%	226	5,407	-88.958%
2025-12-23	30.2000	30.2000	28.4500	28.4500	-6.106%	207	5,407	-88.822%
2025-12-22	30.5400	30.6000	30.0500	30.3000	-3.962%	103	5,347	-89.505%
2025-12-19	32.6900	32.6900	31.4000	31.5500	-7.206%	252	5,323	-89.921%
2025-12-18	34.1600	34.7500	34.0000	34.0000	-4.225%	55	5,262	-90.647%
2025-12-17	34.5500	36.1500	34.5500	35.5000	+7.576%	42	5,311	-91.042%
2025-12-16	33.8000	33.8600	33.0000	33.0000	+0.182%	5	5,309	-90.364%
2025-12-15	32.9400	32.9400	32.9400	32.9400	-3.881%	1	5,310	-90.346%
2025-12-12	32.7600	34.3700	32.7600	34.2700	+4.609%	12	5,310	-90.721%
2025-12-11	34.1600	34.1600	32.7600	32.7600	+3.671%	89	5,307	-90.293%
2025-12-10	31.2800	32.5000	31.2800	31.6000	+0.637%	685	5,245	-89.937%
2025-12-09	31.5000	31.7000	31.1100	31.4000	-1.102%	23	5,421	-89.873%
2025-12-08	31.3000	31.9500	30.3500	31.7500	-2.248%	210	5,419	-89.984%
2025-12-05	31.5700	32.5800	31.5700	32.4800	+1.500%	35	5,270	-90.209%
2025-12-04	32.1400	32.5000	31.8500	32.0000	-3.701%	214	5,270	-90.063%
2025-12-03	33.2600	33.4500	32.6800	33.2300	+2.435%	36	5,268	-90.430%
2025-12-02	31.0000	32.7000	30.9700	32.4400	-3.510%	258	5,272	-90.197%
2025-12-01	35.1100	35.1100	33.6200	33.6200	-1.983%	42	5,274	-90.541%
2025-11-28	33.6100	34.3500	33.6100	34.3000	+3.657%	20	5,250	-90.729%
2025-11-26	32.4700	33.1500	32.4700	33.0900	-4.914%	441	5,138	-90.390%
2025-11-25	36.6000	38.4700	34.8000	34.8000	+7.077%	309	5,138	-90.862%
2025-11-24	35.4900	35.4900	32.5000	32.5000	-1.813%	206	5,122	-90.215%
2025-11-21	34.9000	38.0000	33.0900	33.1000	-1.371%	17	5,142	-90.393%
2025-11-20	27.9500	34.2600	27.9500	33.5600	+5.868%	2,246	5,145	-90.524%
2025-11-19	32.6500	32.7100	31.0000	31.7000	-3.939%	349	4,821	-89.968%
2025-11-18	32.8000	34.1000	32.4000	33.0000	+3.286%	580	4,761	-90.364%
2025-11-17	31.8500	32.3000	30.8500	31.9500	+4.926%	373	4,691	-90.047%
2025-11-14	33.7000	33.7000	30.3000	30.4500	-3.639%	91	4,694	-89.557%
2025-11-13	31.2400	32.6200	30.7500	31.6000	+7.264%	260	4,694	-89.937%
2025-11-12	29.8900	30.0000	29.4600	29.4600	+0.034%	12	4,707	-89.206%
2025-11-11	28.9500	30.0000	28.9500	29.4500	+5.291%	51	4,700	-89.202%
2025-11-10	28.7000	29.1000	27.9700	27.9700	-10.064%	65	4,735	-88.631%
2025-11-07	32.9000	34.5000	31.1000	31.1000	+3.322%	52	4,732	-89.775%
2025-11-06	30.0000	31.1000	30.0000	30.1000	+6.927%	78	4,704	-89.435%
2025-11-05	26.8900	28.2500	26.1500	28.1500	+4.259%	33	4,671	-88.703%
2025-11-04	26.8500	27.0000	26.4000	27.0000	+7.784%	9	4,688	-88.222%
2025-11-03	24.1900	25.0500	23.7300	25.0500	-2.148%	490	4,494	-87.305%
2025-10-31	24.9600	25.6800	24.8500	25.6000	-2.066%	15	4,494	-87.578%
2025-10-30	25.0300	26.4500	24.8500	26.1400	+5.616%	63	4,494	-87.835%
2025-10-29	23.6400	25.2300	23.0700	24.7500	-4.624%	387	4,471	-87.152%
2025-10-28	28.3000	28.3000	25.5600	25.9500	-9.107%	100	4,310	-87.746%
2025-10-27	27.8200	28.5500	27.8200	28.5500	-3.384%	120	4,288	-88.862%
2025-10-24	30.4800	30.4800	29.3000	29.5500	-4.152%	401	4,288	-89.239%
2025-10-23	30.8300	30.8300	30.8300	30.8300	-5.863%	1	4,058	-89.685%
2025-10-22	31.2500	32.9500	31.2500	32.7500	+4.266%	106	4,057	-90.290%
2025-10-21	32.2000	32.2000	31.4100	31.4100	+0.032%	22	4,163	-89.876%
2025-10-20	31.1500	31.4000	30.8000	31.4000	-0.790%	22	4,141	-89.873%
2025-10-17	32.6500	33.1000	31.5000	31.6500	-3.653%	65	4,141	-89.953%
2025-10-16	32.7500	33.2500	32.4000	32.8500	-2.667%	68	4,112	-90.320%
2025-10-15	32.2400	34.7600	32.2400	33.7500	+0.119%	62	4,059	-90.578%
2025-10-14	32.0000	34.0000	31.8000	33.7100	+11.254%	96	4,081	-90.567%
2025-10-13	30.1000	30.3500	29.3500	30.3000	-3.503%	56	4,051	-89.505%
2025-10-10	27.6900	31.4500	27.6900	31.4000	+10.680%	276	4,013	-89.873%
2025-10-09	28.0000	28.4500	27.9500	28.3700	-3.438%	14	3,982	-88.791%
2025-10-08	28.6000	29.3800	28.6000	29.3800	-2.972%	16	3,986	-89.176%
2025-10-07	29.9100	30.4200	29.3800	30.2800	-0.460%	608	3,824	-89.498%
2025-10-06	31.0000	31.0000	29.9000	30.4200	+3.823%	40	3,824	-89.546%
2025-10-03	28.6000	30.0000	28.5200	29.3000	+1.000%	46	3,822	-89.147%
2025-10-02	28.9000	29.2300	28.6000	29.0100	-2.323%	129	3,799	-89.038%
2025-10-01	30.0900	30.5300	29.4000	29.7000	+0.338%	528	3,793	-89.293%
2025-09-30	30.6700	30.6700	29.3500	29.6000	-4.052%	153	3,793	-89.257%
2025-09-29	30.1500	30.9100	30.1400	30.8500	-5.657%	26	3,788	-89.692%
2025-09-26	33.2400	33.2400	32.7000	32.7000	-0.396%	2	3,785	-90.275%
2025-09-25	34.3600	34.3600	32.2000	32.8300	-0.726%	8	3,783	-90.314%
2025-09-24	32.2800	34.0000	32.2800	33.0700	+0.517%	94	3,783	-90.384%
2025-09-23	31.4500	32.9600	31.4500	32.9000	+6.818%	7	3,733	-90.334%
2025-09-22	33.0600	33.0600	30.3800	30.8000	-5.810%	522	3,736	-89.675%
2025-09-19	32.3700	32.8000	32.3700	32.7000	+0.061%	19	3,700	-90.275%
2025-09-18	32.8500	32.8500	32.6800	32.6800	-2.156%	2	3,687	-90.269%
2025-09-16	32.9000	33.4000	32.9000	33.4000	+3.888%	100	3,686	-90.479%
2025-09-15	32.7000	32.7000	31.9500	32.1500	+0.312%	74	3,686	-90.109%
2025-09-11	31.5000	32.0500	31.4500	32.0500	-1.687%	118	3,730	-90.078%
2025-09-10	32.4500	32.6000	31.4000	32.6000	-7.043%	106	3,758	-90.245%
2025-09-09	35.9000	35.9000	35.0700	35.0700	-0.228%	61	3,787	-90.932%
2025-09-08	35.1000	35.1500	35.1000	35.1500	-4.354%	40	3,838	-90.953%
2025-09-05	37.1500	37.8000	36.6000	36.7500	+6.061%	154	3,872	-91.347%
2025-09-04	34.6500	34.6500	34.6500	34.6500	-1.758%	26	3,733	-90.823%
2025-09-03	35.3500	35.3500	35.2700	35.2700	+4.041%	2	3,733	-90.984%
2025-08-29	34.0200	34.3600	33.9000	33.9000	+8.307%	7	3,735	-90.619%
2025-08-28	31.3000	31.3000	31.2000	31.3000	-0.635%	38	3,735	-89.840%
2025-08-27	31.5500	31.5500	31.5000	31.5000	-0.787%	4	3,721	-89.905%
2025-08-26	31.9000	31.9000	31.6500	31.7500	-0.781%	27	3,720	-89.984%
2025-08-25	31.8000	32.0000	31.8000	32.0000	-4.478%	2	3,711	-90.063%
2025-08-22	35.1000	35.1000	33.5000	33.5000	-2.616%	58	3,711	-90.507%
2025-08-21	34.0500	34.7000	33.9500	34.4000	-0.058%	814	3,717	-90.756%
2025-08-20	34.6000	34.6000	34.4200	34.4200	+1.714%	3	3,052	-90.761%
2025-08-19	32.5500	33.8400	32.5500	33.8400	+5.421%	53	3,053	-90.603%
2025-08-15	32.5400	32.6300	32.1000	32.1000	+2.229%	12	3,051	-90.093%
2025-08-14	31.0500	31.4400	31.0500	31.4000	-0.254%	106	3,042	-89.873%
2025-08-13	30.8700	32.2200	30.8700	31.4800	+2.374%	86	2,941	-89.898%
2025-08-12	31.5000	31.8700	30.7500	30.7500	-0.356%	20	2,940	-89.659%
2025-08-11	30.9800	30.9800	30.8300	30.8600	-0.097%	11	2,931	-89.695%
2025-08-08	31.3000	31.3000	30.8900	30.8900	-3.469%	17	2,931	-89.705%
2025-08-07	31.1300	32.0000	30.6800	32.0000	-0.156%	8	2,947	-90.063%
2025-08-06	32.8500	33.2500	31.9900	32.0500	-2.879%	26	2,948	-90.078%
2025-08-05	32.1000	33.0400	32.1000	33.0000	+2.167%	4	2,945	-90.364%
2025-08-04	32.3100	32.4900	32.3000	32.3000	-8.213%	6	2,944	-90.155%
2025-08-01	35.0100	35.1900	35.0100	35.1900	+13.589%	2	2,944	-90.963%
2025-07-31	31.0000	31.8200	30.7300	30.9800	-3.339%	53	2,944	-89.735%
2025-07-30	32.3400	32.3400	31.7300	32.0500	-2.879%	33	2,944	-90.078%
2025-07-29	32.0500	33.0400	32.0500	33.0000	+2.326%	14	2,944	-90.364%
2025-07-28	32.8000	32.8000	32.2500	32.2500	-4.444%	963	2,942	-90.140%
2025-07-25	33.5100	33.8400	33.3700	33.7500	-3.017%	22	1,979	-90.578%
2025-07-24	34.7900	35.1300	34.7900	34.8000	-2.220%	406	1,979	-90.862%
2025-07-23	36.1200	36.1200	35.5900	35.5900	-3.941%	4	1,587	-91.065%
2025-07-22	37.0400	37.1000	36.9700	37.0500	+4.661%	7	1,587	-91.417%
2025-07-21	35.6500	35.6500	35.4000	35.4000	-0.701%	225	1,587	-91.017%
2025-07-18	35.4800	35.7400	35.4800	35.6500	+0.735%	10	1,363	-91.080%
2025-07-17	35.4500	35.4800	35.0200	35.3900	-2.641%	662	1,363	-91.014%
2025-07-16	36.1700	36.6300	36.1700	36.3500	-0.547%	139	1,061	-91.252%
2025-07-15	36.7000	36.7000	35.9400	36.5500	-5.311%	229	957	-91.300%
2025-07-11	38.6100	38.6100	38.6000	38.6000	-3.015%	100	815	-91.762%
2025-07-10	40.0000	40.0000	39.8000	39.8000	-1.241%	4	757	-92.010%
2025-07-09	40.2300	40.3400	40.2300	40.3000	-4.139%	4	755	-92.109%
2025-07-08	42.0400	42.0400	42.0400	42.0400	-0.379%	1	753	-92.436%
2025-07-03	41.9500	42.2000	41.9000	42.2000	-4.156%	84	684	-92.464%
2025-07-02	44.0300	44.0300	44.0300	44.0300	-0.609%	310	684	-92.778%
2025-06-30	44.4500	44.4500	44.3000	44.3000	-1.817%	8	430	-92.822%
2025-06-27	45.0000	45.1700	44.2000	45.1200	-1.096%	6	426	-92.952%
2025-06-26	45.2500	45.6900	45.2100	45.6200	-1.362%	10	424	-93.029%
2025-06-25	46.2500	46.2500	46.2400	46.2500	-10.972%	88	419	-93.124%
2025-06-23	51.9500	51.9500	51.9500	51.9500	-1.610%	8	388	-93.879%
2025-06-20	52.8000	52.8000	52.8000	52.8000	+0.380%	36	388	-93.977%
2025-06-17	52.6000	52.6000	52.6000	52.6000	+0.114%	1	370	-93.954%
2025-06-16	52.4500	52.5400	52.4500	52.5400	-1.703%	82	369	-93.947%
2025-06-12	53.4500	53.4500	53.4500	53.4500	+0.187%	25	295	-94.051%
2025-06-11	53.3500	53.3500	53.3500	53.3500	-0.094%	70	295	-94.039%
2025-06-10	53.9000	53.9000	53.4000	53.4000	-1.549%	45	295	-94.045%
2025-06-06	54.1800	54.2400	54.1800	54.2400	-3.056%	20	295	-94.137%
2025-06-05	55.9500	55.9500	55.9500	55.9500	+1.267%	80	290	-94.316%
2025-06-03	55.2500	55.2500	55.2500	55.2500	-7.299%	1	352	-94.244%
2025-05-14	59.6000	59.6000	59.6000	59.6000	-20.268%	1	352	-94.664%
2025-05-05	74.7500	74.7500	74.7500	74.7500	+0.945%	5	353	-95.746%
2025-05-02	74.0500	74.0500	74.0500	74.0500	-6.914%	8	353	-95.706%
2025-04-28	79.7500	80.0700	79.5500	79.5500	-4.157%	181	349	-96.003%
2025-04-23	82.9000	83.0000	82.9000	83.0000	-4.046%	45	279	-96.169%
2025-04-22	86.5000	86.5000	86.5000	86.5000	+1.765%	2	279	-96.324%
2025-04-17	85.0900	85.5000	84.7500	85.0000	-8.158%	385	87	-96.259%
2025-04-07	92.5500	92.5500	92.5500	92.5500	+11.479%	18	87	-96.564%
2025-04-03	83.0200	83.0200	83.0200	83.0200	+7.261%	1	87	-96.170%
2025-03-27	77.4000	77.4000	77.4000	77.4000	+26.244%	1	87	-95.891%
2025-02-20	61.3100	61.3100	61.3100	61.3100	-0.953%	1	87	-94.813%
2025-02-18	61.9000	61.9000	61.9000	61.9000	-17.467%	1	86	-94.863%
2025-01-30	75.0000	75.0000	75.0000	75.0000	+3.520%	2	86	-95.760%
2025-01-29	72.1500	72.4500	72.1500	72.4500	-1.962%	3	86	-95.611%
2025-01-28	73.9000	73.9000	73.9000	73.9000	-2.352%	1	88	-95.697%
2025-01-27	74.9800	75.6800	74.9800	75.6800	+32.865%	2	88	-95.798%
2025-01-23	56.9600	56.9600	56.9600	56.9600	-0.420%	3	86	-94.417%
2025-01-22	57.2000	57.2000	57.2000	57.2000	-10.218%	3	83	-94.441%
2025-01-15	63.7100	63.7100	63.7100	63.7100	+0.807%	5	86	-95.009%
2025-01-10	63.3300	63.3300	63.2000	63.2000	+2.647%	12	91	-94.968%
2025-01-08	61.5200	61.5900	61.5200	61.5700	+3.618%	9	102	-94.835%
2025-01-03	59.5200	59.5200	59.4200	59.4200	-7.011%	50	102	-94.648%
2024-12-31	63.9000	63.9000	63.9000	63.9000	+2.585%	3	115	-95.023%
2024-12-30	62.2900	62.2900	62.2900	62.2900	-4.095%	1	115	-94.895%
2024-12-20	68.3500	68.3500	64.9500	64.9500	-3.060%	17	114	-95.104%
2024-12-19	67.0000	67.0000	67.0000	67.0000	-1.615%	2	107	-95.254%
2024-12-17	68.1000	68.1000	68.1000	68.1000	+2.329%	1	107	-95.330%
2024-12-16	66.6000	66.6000	66.5500	66.5500	+2.495%	57	66	-95.222%
2024-12-13	64.9300	64.9300	64.9300	64.9300	+2.494%	4	66	-95.102%
2024-12-12	63.1500	63.3500	63.1500	63.3500	+2.891%	10	66	-94.980%
2024-12-10	61.5400	61.5700	61.5400	61.5700	-1.298%	2	66	-94.835%
2024-11-22	62.0600	62.3800	61.9600	62.3800	+4.911%	6	68	-94.902%
2024-11-19	59.4600	59.4600	59.4600	59.4600	-3.630%	1	66	-94.652%
2024-11-15	61.0000	61.7000	61.0000	61.7000	+3.732%	4	65	-94.846%
2024-11-14	58.2000	59.4800	58.2000	59.4800	+1.675%	3	65	-94.654%
2024-11-12	58.5000	58.5000	58.5000	58.5000	-1.813%	6	65	-94.564%
2024-11-11	59.0500	59.5800	59.0500	59.5800	+2.213%	34	59	-94.663%
2024-11-08	58.4100	58.4100	58.2900	58.2900	+0.413%	12	26	-94.545%
2024-11-07	58.0500	58.0500	58.0500	58.0500	-2.437%	4	23	-94.522%
2024-11-06	60.5300	60.5300	59.5000	59.5000	-5.630%	9	27	-94.655%
2024-11-05	63.0500	63.0500	63.0500	63.0500	-2.248%	1	25	-94.956%
2024-11-04	64.4900	64.5000	64.4900	64.5000	-5.077%	15	24	-95.070%
2024-10-31	67.4500	67.9500	67.4500	67.9500	+5.512%	6	30	-95.320%
2024-10-30	64.2000	64.4000	64.2000	64.4000	+2.190%	3	24	-95.062%
2024-10-29	62.9800	63.0200	62.9800	63.0200	-1.161%	2	21	-94.954%
2024-10-28	63.7600	63.7600	63.7600	63.7600	+2.016%	1	19	-95.013%
2024-10-25	62.4300	62.5000	62.4300	62.5000	-3.041%	14	18	-94.912%
2024-10-24	64.4600	64.4600	64.4600	64.4600	+3.285%	1	13	-95.067%