Dark

NVDA20270115P200
NVDA Jan 15 2027 200.00 Put (NVDA270115P00200000)
option OPRA

EOD

Sep 30, 2026

6.10-4.688%(-0.30)3,980

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.0000	6.1000	5.5000	6.1000	-4.688%	3,980	83,570	0.000%
2026-09-29	6.0200	6.4000	5.6000	6.4000	+2.894%	384	80,786	-4.688%
2026-09-28	6.1500	6.3700	5.6000	6.2200	-10.888%	1,078	80,747	-1.929%
2026-09-25	7.1500	7.4400	6.8900	6.9800	-4.384%	628	80,864	-12.607%
2026-09-24	7.8900	8.1000	7.2000	7.3000	0.000%	1,200	80,745	-16.438%
2026-09-23	6.8000	7.4000	6.6000	7.3000	+10.106%	602	80,623	-16.438%
2026-09-22	6.9500	6.9500	6.3600	6.6300	-3.353%	835	80,569	-7.994%
2026-09-21	7.9000	8.1000	6.7500	6.8600	-14.994%	2,199	80,430	-11.079%
2026-09-18	8.9500	9.0000	8.0000	8.0700	-10.333%	372	79,121	-24.411%
2026-09-17	9.4000	9.6500	8.7000	9.0000	-17.808%	578	79,057	-32.222%
2026-09-16	10.6000	11.2500	10.0000	10.9500	-3.694%	1,734	78,946	-44.292%
2026-09-15	11.6000	11.6000	11.0000	11.3700	-5.250%	743	78,003	-46.350%
2026-09-14	10.4500	13.0000	10.4500	12.0000	+23.077%	1,670	78,075	-49.167%
2026-09-11	9.7000	9.9000	9.1000	9.7500	-4.785%	412	77,808	-37.436%
2026-09-10	10.0500	10.8300	10.0300	10.2400	+10.703%	408	77,641	-40.430%
2026-09-09	9.0000	9.3000	8.8000	9.2500	+3.352%	3,206	77,454	-34.054%
2026-09-08	7.6000	9.0400	7.3000	8.9500	+12.437%	3,298	76,364	-31.844%
2026-09-04	7.9000	8.1000	7.0000	7.9600	-2.689%	1,736	72,725	-23.367%
2026-09-03	8.8000	8.8000	7.8000	8.1800	-10.990%	7,060	72,725	-25.428%
2026-09-02	10.2500	10.2500	8.4000	9.1900	-14.512%	848	68,700	-33.624%
2026-09-01	10.6500	10.8500	9.6000	10.7500	+13.158%	3,370	68,651	-43.256%
2026-08-31	10.4000	11.0300	9.5000	9.5000	-10.546%	864	67,272	-35.789%
2026-08-28	8.7200	11.1700	8.2000	10.6200	+25.829%	3,208	67,074	-42.561%
2026-08-27	9.4000	9.9000	7.8300	8.4400	-40.014%	4,792	67,908	-27.725%
2026-08-26	13.3600	14.1400	13.0000	14.0700	+8.231%	2,149	67,518	-56.645%
2026-08-25	14.1000	14.2500	12.6600	13.0000	-12.458%	2,193	66,764	-53.077%
2026-08-24	13.0000	15.2000	13.0000	14.8500	+12.500%	2,647	66,507	-58.923%
2026-08-21	12.3500	13.3000	12.3500	13.2000	+3.611%	1,405	64,392	-53.788%
2026-08-20	12.2100	12.9000	11.8500	12.7400	+3.158%	757	64,551	-52.119%
2026-08-19	11.9500	12.3700	11.1000	12.3500	+4.219%	617	64,880	-50.607%
2026-08-18	11.6000	12.1200	11.4300	11.8500	+13.942%	2,131	64,481	-48.523%
2026-08-17	10.5000	10.5000	9.8000	10.4000	-2.072%	1,025	63,713	-41.346%
2026-08-14	10.5500	10.9000	10.4000	10.6200	-2.569%	1,197	63,932	-42.561%
2026-08-13	11.2000	11.3500	10.6700	10.9000	-3.965%	3,497	63,807	-44.037%
2026-08-12	12.0500	12.0700	11.1500	11.3500	-12.692%	697	62,054	-46.256%
2026-08-11	12.5500	13.3000	12.4300	13.0000	-2.402%	275	61,851	-53.077%
2026-08-10	12.3500	13.8400	12.2200	13.3200	+10.083%	948	61,769	-54.204%
2026-08-07	13.2100	13.2100	12.1000	12.1000	-15.088%	437	61,074	-49.587%
2026-08-06	13.7200	14.3200	12.9300	14.2500	+1.786%	749	60,978	-57.193%
2026-08-05	14.8500	15.0000	13.4200	14.0000	-13.846%	1,901	60,559	-56.429%
2026-08-04	16.7600	17.2200	16.0600	16.2500	-11.202%	583	60,534	-62.462%
2026-08-03	21.9500	21.9500	17.5900	18.3000	-12.230%	1,443	60,454	-66.667%
2026-07-31	21.6000	22.7500	20.7900	20.8500	-9.935%	229	60,969	-70.743%
2026-07-30	24.6000	24.9300	22.4500	23.1500	-8.098%	429	61,135	-73.650%
2026-07-29	23.2400	25.5000	22.9000	25.1900	+13.213%	144	60,857	-75.784%
2026-07-28	24.1500	24.5000	22.0700	22.2500	-2.838%	987	60,860	-72.584%
2026-07-27	18.9500	23.7400	18.9500	22.9000	+18.530%	3,485	60,393	-73.362%
2026-07-24	19.3700	19.8500	17.5000	19.3200	-0.668%	427	59,259	-68.427%
2026-07-23	18.5000	19.8000	18.2900	19.4500	+10.826%	387	59,273	-68.638%
2026-07-22	19.2000	19.2000	16.7000	17.5500	-6.897%	677	59,309	-65.242%
2026-07-21	18.8500	20.2000	18.8500	18.8500	-9.809%	670	59,279	-67.639%
2026-07-20	20.0000	21.0000	19.7000	20.9000	-2.336%	1,424	59,283	-70.813%
2026-07-17	22.4300	23.3000	20.1500	21.4000	+7.538%	333	59,161	-71.495%
2026-07-16	18.6500	20.2100	18.6500	19.9000	+8.803%	333	59,161	-69.347%
2026-07-15	17.8000	20.0100	17.8000	18.2900	+1.217%	614	59,095	-66.648%
2026-07-14	19.6000	20.8000	17.9800	18.0700	-13.952%	1,535	59,394	-66.242%
2026-07-13	18.7900	21.1600	18.7900	21.0000	+13.208%	348	59,467	-70.952%
2026-07-10	21.6500	21.6500	18.5500	18.5500	-11.835%	1,122	59,478	-67.116%
2026-07-09	21.1000	22.9500	21.0000	21.0400	-1.174%	491	59,782	-71.008%
2026-07-08	23.5500	23.7000	20.9000	21.2900	-10.995%	140	59,528	-71.348%
2026-07-07	25.5000	26.0900	22.9100	23.9200	-0.333%	735	59,469	-74.498%
2026-07-06	24.9000	24.9000	23.2700	24.0000	-5.213%	1,820	59,644	-74.583%
2026-07-02	23.4500	25.8300	22.3700	25.3200	+8.437%	673	58,898	-75.908%
2026-07-01	23.9500	25.1000	22.6500	23.3500	+5.180%	951	58,898	-73.876%
2026-06-30	23.8100	23.9500	22.1600	22.2000	-9.756%	1,276	58,475	-72.523%
2026-06-29	24.9900	26.7000	24.5500	24.6000	-3.340%	1,563	58,163	-75.203%
2026-06-26	26.5000	27.0300	24.5500	25.4500	+1.800%	1,072	56,995	-76.031%
2026-06-25	23.4300	26.2500	23.4300	25.0000	+6.157%	370	56,599	-75.600%
2026-06-24	22.6700	24.1500	22.1500	23.5500	+2.883%	2,195	56,504	-74.098%
2026-06-23	23.0000	23.3400	21.8500	22.8900	+13.881%	1,623	57,540	-73.351%
2026-06-22	19.3300	20.1500	18.7800	20.1000	+1.772%	447	56,941	-69.652%
2026-06-18	20.7500	20.9500	19.6000	19.7500	-10.227%	502	56,847	-69.114%
2026-06-17	20.5000	22.2500	20.2900	22.0000	+6.332%	851	56,847	-72.273%
2026-06-16	20.0000	20.6900	19.9000	20.6900	+5.940%	356	56,847	-70.517%
2026-06-15	20.6300	20.6300	19.1500	19.5300	-13.431%	441	56,469	-68.766%
2026-06-12	23.4100	23.5000	22.4000	22.5600	-2.338%	206	56,469	-72.961%
2026-06-11	24.4000	25.2500	23.0000	23.1000	-7.600%	421	56,469	-73.593%
2026-06-10	23.4000	25.5200	22.5500	25.0000	+10.571%	576	56,321	-75.600%
2026-06-09	22.0000	25.5000	22.0000	22.6100	+1.028%	806	55,950	-73.021%
2026-06-08	21.8600	22.9500	21.5000	22.3800	-4.968%	814	55,665	-72.744%
2026-06-05	20.0000	24.0200	20.0000	23.5500	+26.954%	1,252	55,391	-74.098%
2026-06-04	20.3500	21.1600	18.0000	18.5500	-8.621%	441	54,861	-67.116%
2026-06-03	18.9500	20.3500	18.9500	20.3000	+11.233%	413	54,929	-69.951%
2026-06-02	16.6000	18.3000	16.1000	18.2500	+4.048%	1,938	54,780	-66.575%
2026-06-01	20.2500	20.2500	17.4400	17.5400	-17.845%	799	53,475	-65.222%
2026-05-29	19.9500	21.3500	19.0000	21.3500	+7.018%	1,661	53,354	-71.429%
2026-05-28	20.4000	20.6900	19.6000	19.9500	-2.445%	603	52,671	-69.424%
2026-05-27	21.0000	22.2400	20.3000	20.4500	+1.792%	1,579	52,456	-70.171%
2026-05-26	19.6000	21.0000	19.2700	20.0900	+0.450%	645	51,731	-69.637%
2026-05-22	18.4000	20.0500	18.4000	20.0000	+7.239%	598	51,608	-69.500%
2026-05-21	17.5000	19.3000	17.3000	18.6500	+3.210%	1,485	51,247	-67.292%
2026-05-20	18.9800	19.1500	17.4000	18.0700	-5.983%	1,057	51,247	-66.242%
2026-05-19	19.7500	20.0000	18.3500	19.2200	+0.892%	1,487	50,481	-68.262%
2026-05-18	17.9500	20.1000	17.9500	19.0500	-0.052%	3,002	50,481	-67.979%
2026-05-15	17.8500	19.0600	17.5500	19.0600	+16.504%	1,545	50,481	-67.996%
2026-05-14	17.1500	17.3000	16.3600	16.3600	-10.110%	5,091	48,441	-62.714%
2026-05-13	18.2200	19.0500	17.7000	18.2000	-5.208%	4,433	52,559	-66.484%
2026-05-12	20.0000	20.8600	18.6500	19.2000	-2.041%	214	52,559	-68.229%
2026-05-11	20.8400	20.8400	19.0000	19.6000	-5.995%	379	52,559	-68.878%
2026-05-08	21.2200	21.3000	20.3900	20.8500	-4.795%	227	52,524	-70.743%
2026-05-07	23.0300	23.5000	21.6600	21.9000	-4.989%	402	52,520	-72.146%
2026-05-06	25.5500	25.7200	23.0500	23.0500	-13.896%	1,674	52,452	-73.536%
2026-05-05	25.5500	26.8200	25.3800	26.7700	+3.961%	1,727	52,236	-77.213%
2026-05-04	26.5500	27.7400	25.5500	25.7500	-2.203%	131	52,136	-76.311%
2026-05-01	25.3800	27.1500	25.3800	26.3300	+0.114%	312	51,933	-76.833%
2026-04-30	22.7300	26.8000	22.7300	26.3000	+14.199%	1,590	51,933	-76.806%
2026-04-29	22.0000	23.2800	22.0000	23.0300	+6.818%	155	51,809	-73.513%
2026-04-28	22.5000	23.4000	21.4000	21.5600	+3.158%	355	51,758	-71.707%
2026-04-27	22.4500	23.1000	20.6600	20.9000	-9.130%	740	51,845	-70.813%
2026-04-24	25.0000	25.1100	22.9000	23.0000	-11.368%	801	51,875	-73.478%
2026-04-23	25.0000	26.4000	24.3500	25.9500	+4.806%	189	51,575	-76.493%
2026-04-22	25.4000	25.7000	24.7200	24.7600	-3.845%	610	51,563	-75.363%
2026-04-21	25.0000	26.0100	24.8500	25.7500	+2.386%	566	51,092	-76.311%
2026-04-20	25.6400	26.2500	25.0000	25.1500	+0.600%	3,970	51,092	-75.746%
2026-04-17	25.7500	25.7500	25.0000	25.0000	-5.159%	1,407	49,273	-75.600%
2026-04-16	26.6500	27.0500	26.0800	26.3600	+0.803%	334	48,520	-76.859%
2026-04-15	26.7000	26.8700	25.6500	26.1500	-3.327%	354	48,528	-76.673%
2026-04-14	29.4000	29.4000	27.0500	27.0500	-10.579%	199	48,378	-77.449%
2026-04-13	31.8500	32.0000	30.2500	30.2500	-1.305%	53	48,373	-79.835%
2026-04-10	32.1000	32.1000	30.1500	30.6500	-5.692%	133	48,350	-80.098%
2026-04-09	33.7500	33.7500	32.5000	32.5000	-3.789%	62	48,307	-81.231%
2026-04-08	32.4800	34.0500	32.4000	33.7800	-11.105%	160	48,306	-81.942%
2026-04-07	37.2500	38.0000	37.0000	38.0000	+3.261%	22	48,296	-83.947%
2026-04-06	36.8500	37.5000	36.6000	36.8000	-2.568%	118	48,285	-83.424%
2026-04-02	39.0900	39.0900	37.7700	37.7700	+0.452%	35	48,190	-83.850%
2026-04-01	37.5800	38.0000	36.6700	37.6000	-2.918%	92	48,190	-83.777%
2026-03-31	43.0000	43.0000	38.7300	38.7300	-14.124%	693	48,200	-84.250%
2026-03-30	42.9600	45.3500	42.5000	45.1000	+2.945%	2,545	48,058	-86.475%
2026-03-27	41.7100	43.9000	41.7100	43.8100	+7.377%	164	48,062	-86.076%
2026-03-26	38.2700	40.9200	38.2000	40.8000	+11.384%	26	47,961	-85.049%
2026-03-25	36.8500	36.8500	35.8700	36.6300	-4.235%	46	47,944	-83.347%
2026-03-24	38.8000	38.8000	38.1800	38.2500	+0.526%	48	47,927	-84.052%
2026-03-23	37.8000	38.9000	37.4000	38.0500	-7.421%	1,254	47,926	-83.968%
2026-03-20	39.2800	41.1000	38.8400	41.1000	+9.600%	91	47,986	-85.158%
2026-03-19	38.8000	39.1000	37.5000	37.5000	+2.180%	38	47,942	-83.733%
2026-03-18	36.3500	36.7000	35.5000	36.7000	+1.465%	327	47,924	-83.379%
2026-03-17	35.4500	36.1800	35.3000	36.1700	+3.343%	55	47,951	-83.135%
2026-03-16	35.4100	35.7000	34.8600	35.0000	-7.285%	44	47,958	-82.571%
2026-03-13	36.2000	38.1000	36.2000	37.7500	+2.582%	439	47,946	-83.841%
2026-03-12	35.9200	36.8500	35.9200	36.8000	+3.808%	777	47,657	-83.424%
2026-03-11	34.8500	35.7500	34.4500	35.4500	-0.922%	1,583	46,758	-82.793%
2026-03-10	36.6100	36.6100	34.9500	35.7800	-2.507%	28	46,288	-82.951%
2026-03-09	41.2000	41.2000	36.7000	36.7000	-9.828%	23	46,268	-83.379%
2026-03-06	38.8000	41.0000	37.9000	40.7000	+7.815%	849	46,375	-85.012%
2026-03-05	38.3000	39.7000	37.2500	37.7500	+0.936%	355	46,046	-83.841%
2026-03-04	37.7000	38.3200	36.6900	37.4000	-4.103%	36,356	45,192	-83.690%
2026-03-03	40.1400	40.6000	38.6300	39.0000	+2.362%	41	9,937	-84.359%
2026-03-02	42.5100	42.5100	37.5800	38.1000	-8.082%	163	9,956	-83.990%
2026-02-27	39.1000	41.4500	38.6500	41.4500	+11.425%	223	10,008	-85.283%
2026-02-26	32.7000	37.3500	32.7000	37.2000	+13.692%	512	10,062	-83.602%
2026-02-25	33.5000	33.5500	32.0000	32.7200	-3.765%	497	9,832	-81.357%
2026-02-24	35.2000	36.7500	34.0000	34.0000	-4.628%	106	9,832	-82.059%
2026-02-23	34.2500	35.6500	34.2500	35.6500	-1.791%	48	9,813	-82.889%
2026-02-20	36.7000	37.0000	35.5000	36.3000	-2.288%	298	9,813	-83.196%
2026-02-19	37.0500	37.7000	36.6500	37.1500	-0.268%	429	9,850	-83.580%
2026-02-18	36.3800	37.2500	35.4600	37.2500	+0.513%	50	9,528	-83.624%
2026-02-17	39.2500	39.2500	37.0400	37.0600	-6.908%	25	9,499	-83.540%
2026-02-13	39.4900	39.8100	38.1100	39.8100	+7.016%	12	9,487	-84.677%
2026-02-12	34.9000	37.2900	34.9000	37.2000	+5.472%	199	9,487	-83.602%
2026-02-11	34.4500	36.2800	34.4500	35.2700	-2.299%	128	9,444	-82.705%
2026-02-10	36.2000	36.4800	35.8500	36.1000	+0.028%	288	9,430	-83.102%
2026-02-09	38.4300	38.4300	34.9500	36.0900	-4.776%	148	9,272	-83.098%
2026-02-06	40.5200	40.5200	37.9000	37.9000	-12.146%	135	9,272	-83.905%
2026-02-05	43.3800	45.0000	43.1400	43.1400	+0.489%	8	9,222	-85.860%
2026-02-04	40.9100	44.2000	40.9100	42.9300	+4.835%	398	9,222	-85.791%
2026-02-03	38.1000	42.0100	38.1000	40.9500	+10.676%	100	9,278	-85.104%
2026-02-02	36.9700	37.4500	35.6500	37.0000	+2.778%	60	9,248	-83.514%
2026-01-30	35.0000	36.0500	34.5000	36.0000	+1.983%	182	9,243	-83.056%
2026-01-29	35.3200	37.3000	35.2500	35.3000	+0.170%	35	9,107	-82.720%
2026-01-28	35.1500	35.2800	34.7500	35.2400	-1.150%	883	9,094	-82.690%
2026-01-27	37.0500	37.0500	35.4500	35.6500	-2.967%	63	8,752	-82.889%
2026-01-26	36.8000	37.1500	36.7400	36.7400	-0.703%	23	8,709	-83.397%
2026-01-23	36.2500	37.0000	36.2500	37.0000	-2.632%	139	8,706	-83.514%
2026-01-22	37.6500	38.0500	37.4000	38.0000	-0.524%	18	8,707	-83.947%
2026-01-21	40.8200	40.8200	37.6500	38.2000	-7.349%	49	8,707	-84.031%
2026-01-20	40.3700	41.2300	39.7500	41.2300	+13.021%	133	8,704	-85.205%
2026-01-16	36.0600	36.9000	35.6800	36.4800	-0.896%	295	8,573	-83.279%
2026-01-15	36.1500	36.9000	35.7800	36.8100	-4.613%	179	8,573	-83.428%
2026-01-14	38.6800	39.5500	38.5900	38.5900	+2.497%	66	8,522	-84.193%
2026-01-13	37.6000	37.8500	36.3000	37.6500	+0.266%	583	8,475	-83.798%
2026-01-12	38.5500	38.5500	36.8500	37.5500	-0.530%	428	8,342	-83.755%
2026-01-09	37.6500	37.8000	37.3000	37.7500	-1.693%	93	8,150	-83.841%
2026-01-08	37.8000	39.0000	37.8000	38.4000	+6.077%	59	8,090	-84.115%
2026-01-07	37.5000	37.5000	35.8000	36.2000	-3.209%	436	8,074	-83.149%
2026-01-06	36.7500	37.4300	35.9000	37.4000	-0.664%	173	8,052	-83.690%
2026-01-05	35.7500	38.3000	35.2900	37.6500	+1.373%	37	8,082	-83.798%
2026-01-02	36.3900	37.5000	36.0000	37.1400	-1.223%	426	8,079	-83.576%
2025-12-31	36.5000	37.6000	36.5000	37.6000	+0.669%	36	7,935	-83.777%
2025-12-30	37.0000	37.5000	37.0000	37.3500	+0.403%	16	7,935	-83.668%
2025-12-29	37.5000	38.3300	37.2000	37.2000	+3.766%	308	7,929	-83.602%
2025-12-26	35.5700	35.9100	35.4200	35.8500	-3.369%	72	7,876	-82.985%
2025-12-24	37.4000	37.5000	37.1000	37.1000	+1.505%	252	7,959	-83.558%
2025-12-23	38.3000	38.5500	36.5400	36.5500	-6.282%	20	7,959	-83.311%
2025-12-22	39.1500	39.1900	38.7500	39.0000	-2.864%	23	7,957	-84.359%
2025-12-19	40.5000	40.7500	40.0500	40.1500	-6.736%	91	7,958	-84.807%
2025-12-18	43.6800	43.6800	42.7000	43.0500	-4.946%	3	7,987	-85.830%
2025-12-17	42.8600	46.0000	42.8600	45.2900	+7.069%	53	7,989	-86.531%
2025-12-16	43.3400	43.3400	42.3000	42.3000	-1.053%	28	7,975	-85.579%
2025-12-15	42.4000	43.3700	42.1700	42.7500	-2.642%	31	7,980	-85.731%
2025-12-12	41.1900	43.9100	41.1900	43.9100	+6.811%	11	7,982	-86.108%
2025-12-11	41.7500	43.1000	41.1100	41.1100	+2.775%	16	7,977	-85.162%
2025-12-10	40.2000	41.1700	40.0000	40.0000	+0.654%	36	7,970	-84.750%
2025-12-09	39.7000	39.7400	39.7000	39.7400	-1.267%	6	7,968	-84.650%
2025-12-08	39.9800	40.4800	38.7000	40.2500	-2.211%	746	7,964	-84.845%
2025-12-05	40.5000	41.1800	40.5000	41.1600	+1.881%	4	7,362	-85.180%
2025-12-04	40.7000	40.7000	40.4000	40.4000	-2.533%	35	7,360	-84.901%
2025-12-03	41.7200	41.7500	41.3400	41.4500	+0.607%	5	7,368	-85.283%
2025-12-02	39.3600	41.2000	39.3400	41.2000	-1.341%	19	7,370	-85.194%
2025-12-01	44.5500	44.5500	41.7600	41.7600	-3.109%	246	7,367	-85.393%
2025-11-28	43.0500	43.3100	42.7500	43.1000	+2.987%	4	7,417	-85.847%
2025-11-26	41.8500	42.8900	41.3700	41.8500	-4.211%	29	7,417	-85.424%
2025-11-25	45.4500	47.5600	43.6900	43.6900	+5.531%	55	7,417	-86.038%
2025-11-24	42.8000	44.2500	40.9500	41.4000	-6.292%	80	7,438	-85.266%
2025-11-21	43.9200	47.4000	41.2500	44.1800	+4.198%	61	7,423	-86.193%
2025-11-20	35.8000	42.7000	35.6800	42.4000	+5.473%	96	7,397	-85.613%
2025-11-19	39.5500	41.2100	39.2900	40.2000	-4.331%	478	7,390	-84.826%
2025-11-18	42.3900	42.9500	41.1100	42.0200	+2.915%	94	7,132	-85.483%
2025-11-17	39.2000	40.8300	39.2000	40.8300	+6.190%	19	7,111	-85.060%
2025-11-14	42.0000	42.0000	38.1500	38.4500	-3.755%	207	7,097	-84.135%
2025-11-13	39.1500	41.2500	39.1500	39.9500	+6.250%	199	7,265	-84.731%
2025-11-12	36.8000	38.2000	36.8000	37.6000	+0.133%	42	7,182	-83.777%
2025-11-11	36.6000	38.0500	36.4000	37.5500	+7.747%	46	7,156	-83.755%
2025-11-10	36.5500	36.8500	34.6000	34.8500	-12.172%	1,295	7,188	-82.496%
2025-11-07	40.4000	43.5800	39.6800	39.6800	+4.780%	129	5,952	-84.627%
2025-11-06	35.8000	39.0000	35.8000	37.8700	+6.078%	715	5,962	-83.892%
2025-11-05	34.7800	35.7000	33.0200	35.7000	+3.209%	184	6,088	-82.913%
2025-11-04	33.7200	34.8000	33.1600	34.5900	+8.808%	262	6,039	-82.365%
2025-11-03	31.1300	31.7900	30.3100	31.7900	-1.822%	366	5,935	-80.812%
2025-10-31	31.4600	33.1000	31.3400	32.3800	-2.763%	334	5,935	-81.161%
2025-10-30	31.8000	33.6400	31.8000	33.3000	+5.180%	217	5,880	-81.682%
2025-10-29	31.2500	32.3700	30.0000	31.6600	-4.782%	709	5,737	-80.733%
2025-10-28	35.0000	36.0500	32.6800	33.2500	-8.904%	1,861	5,857	-81.654%
2025-10-27	35.9000	36.5000	35.7500	36.5000	-2.926%	350	4,880	-83.288%
2025-10-24	38.1600	38.2800	37.5000	37.6000	-5.314%	22	4,880	-83.777%
2025-10-23	39.6600	39.7500	39.4100	39.7100	-2.552%	29	4,878	-84.639%
2025-10-22	40.4700	42.1300	40.4700	40.7500	-0.488%	42	4,878	-85.031%
2025-10-21	40.6500	40.9500	40.6500	40.9500	+2.812%	108	4,890	-85.104%
2025-10-20	39.9000	39.9000	39.2000	39.8300	-0.549%	38	4,794	-84.685%
2025-10-17	41.2700	41.2700	39.7700	40.0500	-3.957%	43	4,770	-84.769%
2025-10-16	41.3400	42.3600	41.3200	41.7000	-1.302%	34	4,773	-85.372%
2025-10-15	41.6200	43.2700	40.9500	42.2500	+0.763%	19	4,748	-85.562%
2025-10-14	40.1700	42.2000	40.1000	41.9300	+10.052%	522	4,749	-85.452%
2025-10-13	37.5500	38.3300	37.5500	38.1000	-3.933%	37	4,496	-83.990%
2025-10-10	35.8700	39.6600	35.2800	39.6600	+10.443%	86	4,489	-84.619%
2025-10-09	35.7000	36.1800	35.4300	35.9100	-3.416%	145	4,470	-83.013%
2025-10-08	36.5200	37.3000	36.5200	37.1800	-3.202%	175	4,450	-83.593%
2025-10-07	38.7500	38.7500	38.1700	38.4100	-0.621%	10	4,292	-84.119%
2025-10-06	38.0400	38.6500	38.0400	38.6500	+3.342%	24	4,292	-84.217%
2025-10-03	36.6000	37.6500	36.6000	37.4000	+1.437%	399	4,294	-83.690%
2025-10-02	37.1000	37.3500	36.5000	36.8700	-1.941%	69	4,268	-83.455%
2025-09-30	38.6500	38.6500	37.6000	37.6000	-4.131%	23	4,264	-83.777%
2025-09-29	39.0200	39.3000	38.4000	39.2200	-5.036%	36	4,268	-84.447%
2025-09-26	41.3000	41.3000	41.3000	41.3000	+2.354%	1	4,254	-85.230%
2025-09-25	41.2900	41.3300	40.3500	40.3500	-3.768%	4	4,255	-84.882%
2025-09-24	41.6300	42.7900	41.2800	41.9300	+0.915%	26	4,253	-85.452%
2025-09-23	40.1300	41.8500	40.1300	41.5500	+5.995%	116	4,236	-85.319%
2025-09-22	42.0000	42.0000	38.8000	39.2000	-5.428%	62	4,156	-84.439%
2025-09-19	41.9500	41.9500	40.7400	41.4500	+0.024%	69	4,132	-85.283%
2025-09-18	41.4000	41.4400	41.4000	41.4400	-8.702%	2	4,131	-85.280%
2025-09-17	44.7000	45.5000	44.6200	45.3900	+8.071%	251	4,130	-86.561%
2025-09-16	41.5000	42.0000	41.2200	42.0000	+3.909%	4	4,029	-85.476%
2025-09-15	41.7000	41.7000	40.4200	40.4200	-0.688%	7	4,029	-84.908%
2025-09-12	40.4700	40.8100	40.2000	40.7000	-0.683%	16	4,030	-85.012%
2025-09-11	40.3000	40.9800	40.3000	40.9800	-1.490%	12	4,020	-85.115%
2025-09-10	40.0000	41.6000	40.0000	41.6000	-6.517%	32	4,014	-85.337%
2025-09-09	44.8000	45.3800	44.5000	44.5000	-0.202%	17	4,028	-86.292%
2025-09-08	44.8500	44.8500	44.4600	44.5900	-3.901%	5	4,013	-86.320%
2025-09-05	46.1000	47.1500	45.0500	46.4000	+5.623%	44	4,012	-86.853%
2025-09-04	44.3000	44.7000	43.9300	43.9300	-2.334%	8	3,997	-86.114%
2025-09-03	44.6300	44.9800	44.5500	44.9800	-1.897%	6	3,991	-86.438%
2025-09-02	45.6500	46.6500	44.2000	45.8500	+6.085%	13	3,991	-86.696%
2025-08-29	43.0700	43.2200	43.0700	43.2200	+8.321%	2	3,991	-85.886%
2025-08-28	38.6000	41.1400	38.6000	39.9000	-0.820%	104	3,991	-84.712%
2025-08-27	40.5000	41.0500	39.7000	40.2300	+0.575%	62	4,021	-84.837%
2025-08-26	41.1700	41.1700	40.0000	40.0000	-0.867%	49	3,961	-84.750%
2025-08-25	40.5000	40.5000	40.0000	40.3500	-3.515%	26	3,936	-84.882%
2025-08-22	41.8700	41.8700	41.8000	41.8200	-3.796%	4	3,939	-85.414%
2025-08-21	43.2900	43.7200	43.2500	43.4700	+1.187%	6	3,940	-85.967%
2025-08-20	43.5800	43.5800	42.9600	42.9600	+0.845%	51	3,939	-85.801%
2025-08-19	41.9500	42.7000	41.8000	42.6000	+7.603%	8	3,909	-85.681%
2025-08-18	39.4000	39.5900	39.3500	39.5900	-2.584%	8	3,906	-84.592%
2025-08-15	40.8500	40.9900	40.6400	40.6400	+3.832%	10	3,911	-84.990%
2025-08-14	40.0000	40.0000	39.1400	39.1400	-2.806%	11	3,911	-84.415%
2025-08-13	39.6500	40.4400	39.6500	40.2700	+3.256%	21	3,911	-84.852%
2025-08-12	39.3700	39.3700	38.9500	39.0000	-1.391%	18	3,902	-84.359%
2025-08-11	38.7500	39.5500	38.7500	39.5500	+0.713%	1,542	3,908	-84.576%
2025-08-08	39.1500	39.3300	39.0700	39.2700	-3.157%	25	2,416	-84.467%
2025-08-07	39.4800	40.5700	38.9400	40.5500	-0.491%	42	2,409	-84.957%
2025-08-06	41.1500	41.3800	40.7500	40.7500	-1.212%	31	2,425	-85.031%
2025-08-05	40.9400	41.8500	40.8900	41.2500	+0.782%	30	2,415	-85.212%
2025-08-04	41.7900	41.7900	40.8500	40.9300	-8.331%	11	2,405	-85.097%
2025-08-01	44.1000	45.0300	42.4000	44.6500	+7.955%	115	2,403	-86.338%
2025-07-31	39.0000	41.6500	39.0000	41.3600	+0.878%	133	2,415	-85.251%
2025-07-30	40.3400	41.0000	40.3000	41.0000	-1.205%	145	2,370	-85.122%
2025-07-29	40.1300	41.6000	39.8700	41.5000	-2.924%	1,415	2,291	-85.301%
2025-07-25	42.6500	42.9600	42.3600	42.7500	-0.927%	29	1,789	-85.731%
2025-07-24	43.1500	43.1500	43.1500	43.1500	-6.298%	1	1,785	-85.863%
2025-07-23	46.0500	46.0500	46.0500	46.0500	-1.074%	1	1,784	-86.754%
2025-07-22	46.5500	46.5500	46.5500	46.5500	+3.444%	1	1,784	-86.896%
2025-07-18	44.3000	45.0000	44.3000	45.0000	+1.306%	268	1,784	-86.444%
2025-07-17	44.2400	44.4200	44.0700	44.4200	-2.758%	22	1,523	-86.267%
2025-07-16	46.1800	46.4400	45.5500	45.6800	+0.484%	33	1,508	-86.646%
2025-07-15	45.3500	46.3000	44.8300	45.4600	-7.281%	68	1,528	-86.582%
2025-07-14	49.9200	49.9200	49.0300	49.0300	+0.327%	8	1,512	-87.559%
2025-07-11	49.0500	49.0500	47.3700	48.8700	-1.511%	15	1,510	-87.518%
2025-07-10	50.0900	50.0900	49.6200	49.6200	-1.587%	29	1,506	-87.707%
2025-07-09	50.2800	50.4200	50.0500	50.4200	-3.428%	27	1,477	-87.902%
2025-07-08	52.2100	52.2100	52.2100	52.2100	-1.953%	1	1,467	-88.316%
2025-07-07	53.2000	53.2500	53.2000	53.2500	+2.404%	3	1,467	-88.545%
2025-07-03	52.0000	52.0000	52.0000	52.0000	-3.988%	1	1,464	-88.269%
2025-07-02	56.9400	56.9400	54.1600	54.1600	-1.884%	25	1,464	-88.737%
2025-07-01	55.2000	55.2000	55.2000	55.2000	+1.620%	1	1,439	-88.949%
2025-06-30	54.4500	54.4500	54.2700	54.3200	-1.754%	14	1,440	-88.770%
2025-06-27	54.4200	55.7400	54.4200	55.2900	-1.056%	7	1,429	-88.967%
2025-06-26	55.5700	56.2500	55.5700	55.8800	-2.016%	82	1,435	-89.084%
2025-06-25	58.7000	58.7000	57.0300	57.0300	-10.429%	145	1,446	-89.304%
2025-06-23	63.6700	63.6700	63.6700	63.6700	-0.593%	5	1,401	-90.419%
2025-06-20	64.0500	64.0500	64.0500	64.0500	+0.898%	4	1,406	-90.476%
2025-06-18	63.5400	63.5400	63.4800	63.4800	-0.579%	50	1,361	-90.391%
2025-06-17	63.8500	63.8500	63.8500	63.8500	+1.189%	2	1,361	-90.446%
2025-06-16	63.1000	63.1000	63.1000	63.1000	-4.683%	5	1,359	-90.333%
2025-06-13	66.2000	66.2000	66.2000	66.2000	+3.405%	20	1,361	-90.785%
2025-06-12	64.0200	64.0200	64.0200	64.0200	-0.898%	2	1,351	-90.472%
2025-06-10	65.5000	65.8000	64.6000	64.6000	-1.824%	14	1,353	-90.557%
2025-06-09	65.8000	65.8000	65.8000	65.8000	+0.122%	10	1,346	-90.729%
2025-06-06	65.5200	65.7200	65.5200	65.7200	-2.565%	12	1,336	-90.718%
2025-06-05	65.8500	67.4500	65.4500	67.4500	+0.372%	88	1,341	-90.956%
2025-06-04	67.2000	67.2000	67.2000	67.2000	+0.674%	50	1,343	-90.923%
2025-06-03	66.7000	66.7500	66.7000	66.7500	-3.610%	7	1,343	-90.861%
2025-06-02	69.9000	69.9000	69.2500	69.2500	+3.389%	121	1,338	-91.191%
2025-05-29	65.5500	66.9800	65.5500	66.9800	-4.587%	2	1,340	-90.893%
2025-05-28	70.1000	70.3000	70.1000	70.2000	-1.749%	11	1,340	-91.311%
2025-05-27	71.4500	71.4500	71.4500	71.4500	-4.923%	30	1,340	-91.463%
2025-05-23	75.1500	75.1500	75.1500	75.1500	+2.762%	2	1,370	-91.883%
2025-05-22	73.2100	73.2100	73.1300	73.1300	+2.581%	3	1,370	-91.659%
2025-05-21	71.2900	71.2900	71.2900	71.2900	-1.845%	1	1,369	-91.443%
2025-05-20	72.6300	72.6300	72.6300	72.6300	+0.945%	10	1,370	-91.601%
2025-05-19	72.7500	72.7500	71.9500	71.9500	+0.714%	5	1,360	-91.522%
2025-05-16	71.1300	71.8000	71.1300	71.4400	-0.557%	64	1,359	-91.461%
2025-05-15	71.8400	71.8400	71.8400	71.8400	-0.499%	4	1,374	-91.509%
2025-05-14	72.2000	72.2000	72.2000	72.2000	-3.152%	2	1,372	-91.551%
2025-05-13	78.0000	78.0000	74.5000	74.5500	-7.414%	27	1,372	-91.818%
2025-05-12	81.4500	81.4500	80.3500	80.5200	-5.747%	15	1,376	-92.424%
2025-05-09	85.4300	85.4300	85.4300	85.4300	+1.184%	2	1,374	-92.860%
2025-05-08	84.6000	84.6000	84.4300	84.4300	-3.531%	5	1,374	-92.775%
2025-05-02	87.5200	87.5200	87.5200	87.5200	-0.939%	2	1,370	-93.030%
2025-05-01	88.0800	88.3500	88.0800	88.3500	-8.521%	42	1,369	-93.096%
2025-04-23	96.5800	96.5800	96.5800	96.5800	-2.983%	1	1,329	-93.684%
2025-04-17	98.6800	100.0000	98.6800	99.5500	+10.183%	6	1,329	-93.872%
2025-04-14	89.7500	91.0000	89.7500	90.3500	-3.421%	162	1,329	-93.248%
2025-04-10	93.5500	93.5500	93.5500	93.5500	+3.829%	50	1,169	-93.479%
2025-04-09	93.5000	93.5000	90.1000	90.1000	-10.783%	32	1,119	-93.230%
2025-04-08	95.7100	100.9900	95.7100	100.9900	-3.663%	2	1,087	-93.960%
2025-04-07	112.5000	112.5000	104.8300	104.8300	-1.642%	24	1,087	-94.181%
2025-04-04	103.0000	106.5800	103.0000	106.5800	+7.984%	148	1,084	-94.277%
2025-04-03	98.0300	98.7000	98.0300	98.7000	+7.154%	3	1,094	-93.820%
2025-04-02	92.6000	92.6000	90.7000	92.1100	-1.223%	6	1,097	-93.377%
2025-04-01	93.8600	93.9300	93.0800	93.2500	-0.374%	27	1,097	-93.458%
2025-03-31	93.1600	93.6000	93.0900	93.6000	+3.712%	8	1,089	-93.483%
2025-03-28	90.2500	90.2500	90.2500	90.2500	-0.496%	10	1,097	-93.241%
2025-03-27	90.7000	90.7000	90.7000	90.7000	+3.539%	4	1,097	-93.275%
2025-03-26	86.8000	87.6100	86.8000	87.6000	+4.597%	18	1,097	-93.037%
2025-03-24	83.7500	83.7500	83.7500	83.7500	-3.369%	1	1,098	-92.716%
2025-03-21	86.6700	86.6700	86.6700	86.6700	+1.049%	2	1,098	-92.962%
2025-03-20	85.0500	85.7700	85.0500	85.7700	+1.144%	2	1,097	-92.888%
2025-03-19	86.6500	86.6500	84.8000	84.8000	-1.453%	7	1,095	-92.807%
2025-03-17	83.5700	86.0500	83.5700	86.0500	+1.235%	12	1,100	-92.911%
2025-03-14	85.0000	85.0000	85.0000	85.0000	-11.899%	4	1,101	-92.824%
2025-03-10	96.4800	96.4800	96.4800	96.4800	+10.973%	1	1,103	-93.677%
2025-03-05	86.9400	86.9400	86.9400	86.9400	-6.556%	1	1,103	-92.984%