Dark

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

EOD

Aug 14, 2026

10.62-2.569%(-0.28)1,197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.5500	10.9000	10.4000	10.6200	-2.569%	1,197	63,932	0.000%
2026-08-13	11.2000	11.3500	10.6700	10.9000	-3.965%	3,497	63,807	-2.569%
2026-08-12	12.0500	12.0700	11.1500	11.3500	-12.692%	697	62,054	-6.432%
2026-08-11	12.5500	13.3000	12.4300	13.0000	-2.402%	275	61,851	-18.308%
2026-08-10	12.3500	13.8400	12.2200	13.3200	+10.083%	948	61,769	-20.270%
2026-08-07	13.2100	13.2100	12.1000	12.1000	-15.088%	437	61,074	-12.231%
2026-08-06	13.7200	14.3200	12.9300	14.2500	+1.786%	749	60,978	-25.474%
2026-08-05	14.8500	15.0000	13.4200	14.0000	-13.846%	1,901	60,559	-24.143%
2026-08-04	16.7600	17.2200	16.0600	16.2500	-11.202%	583	60,534	-34.646%
2026-08-03	21.9500	21.9500	17.5900	18.3000	-12.230%	1,443	60,454	-41.967%
2026-07-31	21.6000	22.7500	20.7900	20.8500	-9.935%	229	60,969	-49.065%
2026-07-30	24.6000	24.9300	22.4500	23.1500	-8.098%	429	61,135	-54.125%
2026-07-29	23.2400	25.5000	22.9000	25.1900	+13.213%	144	60,857	-57.840%
2026-07-28	24.1500	24.5000	22.0700	22.2500	-2.838%	987	60,860	-52.270%
2026-07-27	18.9500	23.7400	18.9500	22.9000	+18.530%	3,485	60,393	-53.624%
2026-07-24	19.3700	19.8500	17.5000	19.3200	-0.668%	427	59,259	-45.031%
2026-07-23	18.5000	19.8000	18.2900	19.4500	+10.826%	387	59,273	-45.398%
2026-07-22	19.2000	19.2000	16.7000	17.5500	-6.897%	677	59,309	-39.487%
2026-07-21	18.8500	20.2000	18.8500	18.8500	-9.809%	670	59,279	-43.660%
2026-07-20	20.0000	21.0000	19.7000	20.9000	-2.336%	1,424	59,283	-49.187%
2026-07-17	22.4300	23.3000	20.1500	21.4000	+7.538%	333	59,161	-50.374%
2026-07-16	18.6500	20.2100	18.6500	19.9000	+8.803%	333	59,161	-46.633%
2026-07-15	17.8000	20.0100	17.8000	18.2900	+1.217%	614	59,095	-41.935%
2026-07-14	19.6000	20.8000	17.9800	18.0700	-13.952%	1,535	59,394	-41.229%
2026-07-13	18.7900	21.1600	18.7900	21.0000	+13.208%	348	59,467	-49.429%
2026-07-10	21.6500	21.6500	18.5500	18.5500	-11.835%	1,122	59,478	-42.749%
2026-07-09	21.1000	22.9500	21.0000	21.0400	-1.174%	491	59,782	-49.525%
2026-07-08	23.5500	23.7000	20.9000	21.2900	-10.995%	140	59,528	-50.117%
2026-07-07	25.5000	26.0900	22.9100	23.9200	-0.333%	735	59,469	-55.602%
2026-07-06	24.9000	24.9000	23.2700	24.0000	-5.213%	1,820	59,644	-55.750%
2026-07-02	23.4500	25.8300	22.3700	25.3200	+8.437%	673	58,898	-58.057%
2026-07-01	23.9500	25.1000	22.6500	23.3500	+5.180%	951	58,898	-54.518%
2026-06-30	23.8100	23.9500	22.1600	22.2000	-9.756%	1,276	58,475	-52.162%
2026-06-29	24.9900	26.7000	24.5500	24.6000	-3.340%	1,563	58,163	-56.829%
2026-06-26	26.5000	27.0300	24.5500	25.4500	+1.800%	1,072	56,995	-58.271%
2026-06-25	23.4300	26.2500	23.4300	25.0000	+6.157%	370	56,599	-57.520%
2026-06-24	22.6700	24.1500	22.1500	23.5500	+2.883%	2,195	56,504	-54.904%
2026-06-23	23.0000	23.3400	21.8500	22.8900	+13.881%	1,623	57,540	-53.604%
2026-06-22	19.3300	20.1500	18.7800	20.1000	+1.772%	447	56,941	-47.164%
2026-06-18	20.7500	20.9500	19.6000	19.7500	-10.227%	502	56,847	-46.228%
2026-06-17	20.5000	22.2500	20.2900	22.0000	+6.332%	851	56,847	-51.727%
2026-06-16	20.0000	20.6900	19.9000	20.6900	+5.940%	356	56,847	-48.671%
2026-06-15	20.6300	20.6300	19.1500	19.5300	-13.431%	441	56,469	-45.622%
2026-06-12	23.4100	23.5000	22.4000	22.5600	-2.338%	206	56,469	-52.926%
2026-06-11	24.4000	25.2500	23.0000	23.1000	-7.600%	421	56,469	-54.026%
2026-06-10	23.4000	25.5200	22.5500	25.0000	+10.571%	576	56,321	-57.520%
2026-06-09	22.0000	25.5000	22.0000	22.6100	+1.028%	806	55,950	-53.030%
2026-06-08	21.8600	22.9500	21.5000	22.3800	-4.968%	814	55,665	-52.547%
2026-06-05	20.0000	24.0200	20.0000	23.5500	+26.954%	1,252	55,391	-54.904%
2026-06-04	20.3500	21.1600	18.0000	18.5500	-8.621%	441	54,861	-42.749%
2026-06-03	18.9500	20.3500	18.9500	20.3000	+11.233%	413	54,929	-47.685%
2026-06-02	16.6000	18.3000	16.1000	18.2500	+4.048%	1,938	54,780	-41.808%
2026-06-01	20.2500	20.2500	17.4400	17.5400	-17.845%	799	53,475	-39.453%
2026-05-29	19.9500	21.3500	19.0000	21.3500	+7.018%	1,661	53,354	-50.258%
2026-05-28	20.4000	20.6900	19.6000	19.9500	-2.445%	603	52,671	-46.767%
2026-05-27	21.0000	22.2400	20.3000	20.4500	+1.792%	1,579	52,456	-48.068%
2026-05-26	19.6000	21.0000	19.2700	20.0900	+0.450%	645	51,731	-47.138%
2026-05-22	18.4000	20.0500	18.4000	20.0000	+7.239%	598	51,608	-46.900%
2026-05-21	17.5000	19.3000	17.3000	18.6500	+3.210%	1,485	51,247	-43.056%
2026-05-20	18.9800	19.1500	17.4000	18.0700	-5.983%	1,057	51,247	-41.229%
2026-05-19	19.7500	20.0000	18.3500	19.2200	+0.892%	1,487	50,481	-44.745%
2026-05-18	17.9500	20.1000	17.9500	19.0500	-0.052%	3,002	50,481	-44.252%
2026-05-15	17.8500	19.0600	17.5500	19.0600	+16.504%	1,545	50,481	-44.281%
2026-05-14	17.1500	17.3000	16.3600	16.3600	-10.110%	5,091	48,441	-35.086%
2026-05-13	18.2200	19.0500	17.7000	18.2000	-5.208%	4,433	52,559	-41.648%
2026-05-12	20.0000	20.8600	18.6500	19.2000	-2.041%	214	52,559	-44.688%
2026-05-11	20.8400	20.8400	19.0000	19.6000	-5.995%	379	52,559	-45.816%
2026-05-08	21.2200	21.3000	20.3900	20.8500	-4.795%	227	52,524	-49.065%
2026-05-07	23.0300	23.5000	21.6600	21.9000	-4.989%	402	52,520	-51.507%
2026-05-06	25.5500	25.7200	23.0500	23.0500	-13.896%	1,674	52,452	-53.926%
2026-05-05	25.5500	26.8200	25.3800	26.7700	+3.961%	1,727	52,236	-60.329%
2026-05-04	26.5500	27.7400	25.5500	25.7500	-2.203%	131	52,136	-58.757%
2026-05-01	25.3800	27.1500	25.3800	26.3300	+0.114%	312	51,933	-59.666%
2026-04-30	22.7300	26.8000	22.7300	26.3000	+14.199%	1,590	51,933	-59.620%
2026-04-29	22.0000	23.2800	22.0000	23.0300	+6.818%	155	51,809	-53.886%
2026-04-28	22.5000	23.4000	21.4000	21.5600	+3.158%	355	51,758	-50.742%
2026-04-27	22.4500	23.1000	20.6600	20.9000	-9.130%	740	51,845	-49.187%
2026-04-24	25.0000	25.1100	22.9000	23.0000	-11.368%	801	51,875	-53.826%
2026-04-23	25.0000	26.4000	24.3500	25.9500	+4.806%	189	51,575	-59.075%
2026-04-22	25.4000	25.7000	24.7200	24.7600	-3.845%	610	51,563	-57.108%
2026-04-21	25.0000	26.0100	24.8500	25.7500	+2.386%	566	51,092	-58.757%
2026-04-20	25.6400	26.2500	25.0000	25.1500	+0.600%	3,970	51,092	-57.773%
2026-04-17	25.7500	25.7500	25.0000	25.0000	-5.159%	1,407	49,273	-57.520%
2026-04-16	26.6500	27.0500	26.0800	26.3600	+0.803%	334	48,520	-59.712%
2026-04-15	26.7000	26.8700	25.6500	26.1500	-3.327%	354	48,528	-59.388%
2026-04-14	29.4000	29.4000	27.0500	27.0500	-10.579%	199	48,378	-60.739%
2026-04-13	31.8500	32.0000	30.2500	30.2500	-1.305%	53	48,373	-64.893%
2026-04-10	32.1000	32.1000	30.1500	30.6500	-5.692%	133	48,350	-65.351%
2026-04-09	33.7500	33.7500	32.5000	32.5000	-3.789%	62	48,307	-67.323%
2026-04-08	32.4800	34.0500	32.4000	33.7800	-11.105%	160	48,306	-68.561%
2026-04-07	37.2500	38.0000	37.0000	38.0000	+3.261%	22	48,296	-72.053%
2026-04-06	36.8500	37.5000	36.6000	36.8000	-2.568%	118	48,285	-71.141%
2026-04-02	39.0900	39.0900	37.7700	37.7700	+0.452%	35	48,190	-71.882%
2026-04-01	37.5800	38.0000	36.6700	37.6000	-2.918%	92	48,190	-71.755%
2026-03-31	43.0000	43.0000	38.7300	38.7300	-14.124%	693	48,200	-72.579%
2026-03-30	42.9600	45.3500	42.5000	45.1000	+2.945%	2,545	48,058	-76.452%
2026-03-27	41.7100	43.9000	41.7100	43.8100	+7.377%	164	48,062	-75.759%
2026-03-26	38.2700	40.9200	38.2000	40.8000	+11.384%	26	47,961	-73.971%
2026-03-25	36.8500	36.8500	35.8700	36.6300	-4.235%	46	47,944	-71.007%
2026-03-24	38.8000	38.8000	38.1800	38.2500	+0.526%	48	47,927	-72.235%
2026-03-23	37.8000	38.9000	37.4000	38.0500	-7.421%	1,254	47,926	-72.089%
2026-03-20	39.2800	41.1000	38.8400	41.1000	+9.600%	91	47,986	-74.161%
2026-03-19	38.8000	39.1000	37.5000	37.5000	+2.180%	38	47,942	-71.680%
2026-03-18	36.3500	36.7000	35.5000	36.7000	+1.465%	327	47,924	-71.063%
2026-03-17	35.4500	36.1800	35.3000	36.1700	+3.343%	55	47,951	-70.639%
2026-03-16	35.4100	35.7000	34.8600	35.0000	-7.285%	44	47,958	-69.657%
2026-03-13	36.2000	38.1000	36.2000	37.7500	+2.582%	439	47,946	-71.868%
2026-03-12	35.9200	36.8500	35.9200	36.8000	+3.808%	777	47,657	-71.141%
2026-03-11	34.8500	35.7500	34.4500	35.4500	-0.922%	1,583	46,758	-70.042%
2026-03-10	36.6100	36.6100	34.9500	35.7800	-2.507%	28	46,288	-70.319%
2026-03-09	41.2000	41.2000	36.7000	36.7000	-9.828%	23	46,268	-71.063%
2026-03-06	38.8000	41.0000	37.9000	40.7000	+7.815%	849	46,375	-73.907%
2026-03-05	38.3000	39.7000	37.2500	37.7500	+0.936%	355	46,046	-71.868%
2026-03-04	37.7000	38.3200	36.6900	37.4000	-4.103%	36,356	45,192	-71.604%
2026-03-03	40.1400	40.6000	38.6300	39.0000	+2.362%	41	9,937	-72.769%
2026-03-02	42.5100	42.5100	37.5800	38.1000	-8.082%	163	9,956	-72.126%
2026-02-27	39.1000	41.4500	38.6500	41.4500	+11.425%	223	10,008	-74.379%
2026-02-26	32.7000	37.3500	32.7000	37.2000	+13.692%	512	10,062	-71.452%
2026-02-25	33.5000	33.5500	32.0000	32.7200	-3.765%	497	9,832	-67.543%
2026-02-24	35.2000	36.7500	34.0000	34.0000	-4.628%	106	9,832	-68.765%
2026-02-23	34.2500	35.6500	34.2500	35.6500	-1.791%	48	9,813	-70.210%
2026-02-20	36.7000	37.0000	35.5000	36.3000	-2.288%	298	9,813	-70.744%
2026-02-19	37.0500	37.7000	36.6500	37.1500	-0.268%	429	9,850	-71.413%
2026-02-18	36.3800	37.2500	35.4600	37.2500	+0.513%	50	9,528	-71.490%
2026-02-17	39.2500	39.2500	37.0400	37.0600	-6.908%	25	9,499	-71.344%
2026-02-13	39.4900	39.8100	38.1100	39.8100	+7.016%	12	9,487	-73.323%
2026-02-12	34.9000	37.2900	34.9000	37.2000	+5.472%	199	9,487	-71.452%
2026-02-11	34.4500	36.2800	34.4500	35.2700	-2.299%	128	9,444	-69.889%
2026-02-10	36.2000	36.4800	35.8500	36.1000	+0.028%	288	9,430	-70.582%
2026-02-09	38.4300	38.4300	34.9500	36.0900	-4.776%	148	9,272	-70.574%
2026-02-06	40.5200	40.5200	37.9000	37.9000	-12.146%	135	9,272	-71.979%
2026-02-05	43.3800	45.0000	43.1400	43.1400	+0.489%	8	9,222	-75.382%
2026-02-04	40.9100	44.2000	40.9100	42.9300	+4.835%	398	9,222	-75.262%
2026-02-03	38.1000	42.0100	38.1000	40.9500	+10.676%	100	9,278	-74.066%
2026-02-02	36.9700	37.4500	35.6500	37.0000	+2.778%	60	9,248	-71.297%
2026-01-30	35.0000	36.0500	34.5000	36.0000	+1.983%	182	9,243	-70.500%
2026-01-29	35.3200	37.3000	35.2500	35.3000	+0.170%	35	9,107	-69.915%
2026-01-28	35.1500	35.2800	34.7500	35.2400	-1.150%	883	9,094	-69.864%
2026-01-27	37.0500	37.0500	35.4500	35.6500	-2.967%	63	8,752	-70.210%
2026-01-26	36.8000	37.1500	36.7400	36.7400	-0.703%	23	8,709	-71.094%
2026-01-23	36.2500	37.0000	36.2500	37.0000	-2.632%	139	8,706	-71.297%
2026-01-22	37.6500	38.0500	37.4000	38.0000	-0.524%	18	8,707	-72.053%
2026-01-21	40.8200	40.8200	37.6500	38.2000	-7.349%	49	8,707	-72.199%
2026-01-20	40.3700	41.2300	39.7500	41.2300	+13.021%	133	8,704	-74.242%
2026-01-16	36.0600	36.9000	35.6800	36.4800	-0.896%	295	8,573	-70.888%
2026-01-15	36.1500	36.9000	35.7800	36.8100	-4.613%	179	8,573	-71.149%
2026-01-14	38.6800	39.5500	38.5900	38.5900	+2.497%	66	8,522	-72.480%
2026-01-13	37.6000	37.8500	36.3000	37.6500	+0.266%	583	8,475	-71.793%
2026-01-12	38.5500	38.5500	36.8500	37.5500	-0.530%	428	8,342	-71.718%
2026-01-09	37.6500	37.8000	37.3000	37.7500	-1.693%	93	8,150	-71.868%
2026-01-08	37.8000	39.0000	37.8000	38.4000	+6.077%	59	8,090	-72.344%
2026-01-07	37.5000	37.5000	35.8000	36.2000	-3.209%	436	8,074	-70.663%
2026-01-06	36.7500	37.4300	35.9000	37.4000	-0.664%	173	8,052	-71.604%
2026-01-05	35.7500	38.3000	35.2900	37.6500	+1.373%	37	8,082	-71.793%
2026-01-02	36.3900	37.5000	36.0000	37.1400	-1.223%	426	8,079	-71.405%
2025-12-31	36.5000	37.6000	36.5000	37.6000	+0.669%	36	7,935	-71.755%
2025-12-30	37.0000	37.5000	37.0000	37.3500	+0.403%	16	7,935	-71.566%
2025-12-29	37.5000	38.3300	37.2000	37.2000	+3.766%	308	7,929	-71.452%
2025-12-26	35.5700	35.9100	35.4200	35.8500	-3.369%	72	7,876	-70.377%
2025-12-24	37.4000	37.5000	37.1000	37.1000	+1.505%	252	7,959	-71.375%
2025-12-23	38.3000	38.5500	36.5400	36.5500	-6.282%	20	7,959	-70.944%
2025-12-22	39.1500	39.1900	38.7500	39.0000	-2.864%	23	7,957	-72.769%
2025-12-19	40.5000	40.7500	40.0500	40.1500	-6.736%	91	7,958	-73.549%
2025-12-18	43.6800	43.6800	42.7000	43.0500	-4.946%	3	7,987	-75.331%
2025-12-17	42.8600	46.0000	42.8600	45.2900	+7.069%	53	7,989	-76.551%
2025-12-16	43.3400	43.3400	42.3000	42.3000	-1.053%	28	7,975	-74.894%
2025-12-15	42.4000	43.3700	42.1700	42.7500	-2.642%	31	7,980	-75.158%
2025-12-12	41.1900	43.9100	41.1900	43.9100	+6.811%	11	7,982	-75.814%
2025-12-11	41.7500	43.1000	41.1100	41.1100	+2.775%	16	7,977	-74.167%
2025-12-10	40.2000	41.1700	40.0000	40.0000	+0.654%	36	7,970	-73.450%
2025-12-09	39.7000	39.7400	39.7000	39.7400	-1.267%	6	7,968	-73.276%
2025-12-08	39.9800	40.4800	38.7000	40.2500	-2.211%	746	7,964	-73.615%
2025-12-05	40.5000	41.1800	40.5000	41.1600	+1.881%	4	7,362	-74.198%
2025-12-04	40.7000	40.7000	40.4000	40.4000	-2.533%	35	7,360	-73.713%
2025-12-03	41.7200	41.7500	41.3400	41.4500	+0.607%	5	7,368	-74.379%
2025-12-02	39.3600	41.2000	39.3400	41.2000	-1.341%	19	7,370	-74.223%
2025-12-01	44.5500	44.5500	41.7600	41.7600	-3.109%	246	7,367	-74.569%
2025-11-28	43.0500	43.3100	42.7500	43.1000	+2.987%	4	7,417	-75.360%
2025-11-26	41.8500	42.8900	41.3700	41.8500	-4.211%	29	7,417	-74.624%
2025-11-25	45.4500	47.5600	43.6900	43.6900	+5.531%	55	7,417	-75.692%
2025-11-24	42.8000	44.2500	40.9500	41.4000	-6.292%	80	7,438	-74.348%
2025-11-21	43.9200	47.4000	41.2500	44.1800	+4.198%	61	7,423	-75.962%
2025-11-20	35.8000	42.7000	35.6800	42.4000	+5.473%	96	7,397	-74.953%
2025-11-19	39.5500	41.2100	39.2900	40.2000	-4.331%	478	7,390	-73.582%
2025-11-18	42.3900	42.9500	41.1100	42.0200	+2.915%	94	7,132	-74.726%
2025-11-17	39.2000	40.8300	39.2000	40.8300	+6.190%	19	7,111	-73.990%
2025-11-14	42.0000	42.0000	38.1500	38.4500	-3.755%	207	7,097	-72.380%
2025-11-13	39.1500	41.2500	39.1500	39.9500	+6.250%	199	7,265	-73.417%
2025-11-12	36.8000	38.2000	36.8000	37.6000	+0.133%	42	7,182	-71.755%
2025-11-11	36.6000	38.0500	36.4000	37.5500	+7.747%	46	7,156	-71.718%
2025-11-10	36.5500	36.8500	34.6000	34.8500	-12.172%	1,295	7,188	-69.527%
2025-11-07	40.4000	43.5800	39.6800	39.6800	+4.780%	129	5,952	-73.236%
2025-11-06	35.8000	39.0000	35.8000	37.8700	+6.078%	715	5,962	-71.957%
2025-11-05	34.7800	35.7000	33.0200	35.7000	+3.209%	184	6,088	-70.252%
2025-11-04	33.7200	34.8000	33.1600	34.5900	+8.808%	262	6,039	-69.297%
2025-11-03	31.1300	31.7900	30.3100	31.7900	-1.822%	366	5,935	-66.593%
2025-10-31	31.4600	33.1000	31.3400	32.3800	-2.763%	334	5,935	-67.202%
2025-10-30	31.8000	33.6400	31.8000	33.3000	+5.180%	217	5,880	-68.108%
2025-10-29	31.2500	32.3700	30.0000	31.6600	-4.782%	709	5,737	-66.456%
2025-10-28	35.0000	36.0500	32.6800	33.2500	-8.904%	1,861	5,857	-68.060%
2025-10-27	35.9000	36.5000	35.7500	36.5000	-2.926%	350	4,880	-70.904%
2025-10-24	38.1600	38.2800	37.5000	37.6000	-5.314%	22	4,880	-71.755%
2025-10-23	39.6600	39.7500	39.4100	39.7100	-2.552%	29	4,878	-73.256%
2025-10-22	40.4700	42.1300	40.4700	40.7500	-0.488%	42	4,878	-73.939%
2025-10-21	40.6500	40.9500	40.6500	40.9500	+2.812%	108	4,890	-74.066%
2025-10-20	39.9000	39.9000	39.2000	39.8300	-0.549%	38	4,794	-73.337%
2025-10-17	41.2700	41.2700	39.7700	40.0500	-3.957%	43	4,770	-73.483%
2025-10-16	41.3400	42.3600	41.3200	41.7000	-1.302%	34	4,773	-74.532%
2025-10-15	41.6200	43.2700	40.9500	42.2500	+0.763%	19	4,748	-74.864%
2025-10-14	40.1700	42.2000	40.1000	41.9300	+10.052%	522	4,749	-74.672%
2025-10-13	37.5500	38.3300	37.5500	38.1000	-3.933%	37	4,496	-72.126%
2025-10-10	35.8700	39.6600	35.2800	39.6600	+10.443%	86	4,489	-73.222%
2025-10-09	35.7000	36.1800	35.4300	35.9100	-3.416%	145	4,470	-70.426%
2025-10-08	36.5200	37.3000	36.5200	37.1800	-3.202%	175	4,450	-71.436%
2025-10-07	38.7500	38.7500	38.1700	38.4100	-0.621%	10	4,292	-72.351%
2025-10-06	38.0400	38.6500	38.0400	38.6500	+3.342%	24	4,292	-72.523%
2025-10-03	36.6000	37.6500	36.6000	37.4000	+1.437%	399	4,294	-71.604%
2025-10-02	37.1000	37.3500	36.5000	36.8700	-1.941%	69	4,268	-71.196%
2025-09-30	38.6500	38.6500	37.6000	37.6000	-4.131%	23	4,264	-71.755%
2025-09-29	39.0200	39.3000	38.4000	39.2200	-5.036%	36	4,268	-72.922%
2025-09-26	41.3000	41.3000	41.3000	41.3000	+2.354%	1	4,254	-74.286%
2025-09-25	41.2900	41.3300	40.3500	40.3500	-3.768%	4	4,255	-73.680%
2025-09-24	41.6300	42.7900	41.2800	41.9300	+0.915%	26	4,253	-74.672%
2025-09-23	40.1300	41.8500	40.1300	41.5500	+5.995%	116	4,236	-74.440%
2025-09-22	42.0000	42.0000	38.8000	39.2000	-5.428%	62	4,156	-72.908%
2025-09-19	41.9500	41.9500	40.7400	41.4500	+0.024%	69	4,132	-74.379%
2025-09-18	41.4000	41.4400	41.4000	41.4400	-8.702%	2	4,131	-74.373%
2025-09-17	44.7000	45.5000	44.6200	45.3900	+8.071%	251	4,130	-76.603%
2025-09-16	41.5000	42.0000	41.2200	42.0000	+3.909%	4	4,029	-74.714%
2025-09-15	41.7000	41.7000	40.4200	40.4200	-0.688%	7	4,029	-73.726%
2025-09-12	40.4700	40.8100	40.2000	40.7000	-0.683%	16	4,030	-73.907%
2025-09-11	40.3000	40.9800	40.3000	40.9800	-1.490%	12	4,020	-74.085%
2025-09-10	40.0000	41.6000	40.0000	41.6000	-6.517%	32	4,014	-74.471%
2025-09-09	44.8000	45.3800	44.5000	44.5000	-0.202%	17	4,028	-76.135%
2025-09-08	44.8500	44.8500	44.4600	44.5900	-3.901%	5	4,013	-76.183%
2025-09-05	46.1000	47.1500	45.0500	46.4000	+5.623%	44	4,012	-77.112%
2025-09-04	44.3000	44.7000	43.9300	43.9300	-2.334%	8	3,997	-75.825%
2025-09-03	44.6300	44.9800	44.5500	44.9800	-1.897%	6	3,991	-76.390%
2025-09-02	45.6500	46.6500	44.2000	45.8500	+6.085%	13	3,991	-76.838%
2025-08-29	43.0700	43.2200	43.0700	43.2200	+8.321%	2	3,991	-75.428%
2025-08-28	38.6000	41.1400	38.6000	39.9000	-0.820%	104	3,991	-73.383%
2025-08-27	40.5000	41.0500	39.7000	40.2300	+0.575%	62	4,021	-73.602%
2025-08-26	41.1700	41.1700	40.0000	40.0000	-0.867%	49	3,961	-73.450%
2025-08-25	40.5000	40.5000	40.0000	40.3500	-3.515%	26	3,936	-73.680%
2025-08-22	41.8700	41.8700	41.8000	41.8200	-3.796%	4	3,939	-74.605%
2025-08-21	43.2900	43.7200	43.2500	43.4700	+1.187%	6	3,940	-75.569%
2025-08-20	43.5800	43.5800	42.9600	42.9600	+0.845%	51	3,939	-75.279%
2025-08-19	41.9500	42.7000	41.8000	42.6000	+7.603%	8	3,909	-75.070%
2025-08-18	39.4000	39.5900	39.3500	39.5900	-2.584%	8	3,906	-73.175%
2025-08-15	40.8500	40.9900	40.6400	40.6400	+3.832%	10	3,911	-73.868%
2025-08-14	40.0000	40.0000	39.1400	39.1400	-2.806%	11	3,911	-72.867%
2025-08-13	39.6500	40.4400	39.6500	40.2700	+3.256%	21	3,911	-73.628%
2025-08-12	39.3700	39.3700	38.9500	39.0000	-1.391%	18	3,902	-72.769%
2025-08-11	38.7500	39.5500	38.7500	39.5500	+0.713%	1,542	3,908	-73.148%
2025-08-08	39.1500	39.3300	39.0700	39.2700	-3.157%	25	2,416	-72.956%
2025-08-07	39.4800	40.5700	38.9400	40.5500	-0.491%	42	2,409	-73.810%
2025-08-06	41.1500	41.3800	40.7500	40.7500	-1.212%	31	2,425	-73.939%
2025-08-05	40.9400	41.8500	40.8900	41.2500	+0.782%	30	2,415	-74.255%
2025-08-04	41.7900	41.7900	40.8500	40.9300	-8.331%	11	2,405	-74.053%
2025-08-01	44.1000	45.0300	42.4000	44.6500	+7.955%	115	2,403	-76.215%
2025-07-31	39.0000	41.6500	39.0000	41.3600	+0.878%	133	2,415	-74.323%
2025-07-30	40.3400	41.0000	40.3000	41.0000	-1.205%	145	2,370	-74.098%
2025-07-29	40.1300	41.6000	39.8700	41.5000	-2.924%	1,415	2,291	-74.410%
2025-07-25	42.6500	42.9600	42.3600	42.7500	-0.927%	29	1,789	-75.158%
2025-07-24	43.1500	43.1500	43.1500	43.1500	-6.298%	1	1,785	-75.388%
2025-07-23	46.0500	46.0500	46.0500	46.0500	-1.074%	1	1,784	-76.938%
2025-07-22	46.5500	46.5500	46.5500	46.5500	+3.444%	1	1,784	-77.186%
2025-07-18	44.3000	45.0000	44.3000	45.0000	+1.306%	268	1,784	-76.400%
2025-07-17	44.2400	44.4200	44.0700	44.4200	-2.758%	22	1,523	-76.092%
2025-07-16	46.1800	46.4400	45.5500	45.6800	+0.484%	33	1,508	-76.751%
2025-07-15	45.3500	46.3000	44.8300	45.4600	-7.281%	68	1,528	-76.639%
2025-07-14	49.9200	49.9200	49.0300	49.0300	+0.327%	8	1,512	-78.340%
2025-07-11	49.0500	49.0500	47.3700	48.8700	-1.511%	15	1,510	-78.269%
2025-07-10	50.0900	50.0900	49.6200	49.6200	-1.587%	29	1,506	-78.597%
2025-07-09	50.2800	50.4200	50.0500	50.4200	-3.428%	27	1,477	-78.937%
2025-07-08	52.2100	52.2100	52.2100	52.2100	-1.953%	1	1,467	-79.659%
2025-07-07	53.2000	53.2500	53.2000	53.2500	+2.404%	3	1,467	-80.056%
2025-07-03	52.0000	52.0000	52.0000	52.0000	-3.988%	1	1,464	-79.577%
2025-07-02	56.9400	56.9400	54.1600	54.1600	-1.884%	25	1,464	-80.391%
2025-07-01	55.2000	55.2000	55.2000	55.2000	+1.620%	1	1,439	-80.761%
2025-06-30	54.4500	54.4500	54.2700	54.3200	-1.754%	14	1,440	-80.449%
2025-06-27	54.4200	55.7400	54.4200	55.2900	-1.056%	7	1,429	-80.792%
2025-06-26	55.5700	56.2500	55.5700	55.8800	-2.016%	82	1,435	-80.995%
2025-06-25	58.7000	58.7000	57.0300	57.0300	-10.429%	145	1,446	-81.378%
2025-06-23	63.6700	63.6700	63.6700	63.6700	-0.593%	5	1,401	-83.320%
2025-06-20	64.0500	64.0500	64.0500	64.0500	+0.898%	4	1,406	-83.419%
2025-06-18	63.5400	63.5400	63.4800	63.4800	-0.579%	50	1,361	-83.270%
2025-06-17	63.8500	63.8500	63.8500	63.8500	+1.189%	2	1,361	-83.367%
2025-06-16	63.1000	63.1000	63.1000	63.1000	-4.683%	5	1,359	-83.170%
2025-06-13	66.2000	66.2000	66.2000	66.2000	+3.405%	20	1,361	-83.958%
2025-06-12	64.0200	64.0200	64.0200	64.0200	-0.898%	2	1,351	-83.411%
2025-06-10	65.5000	65.8000	64.6000	64.6000	-1.824%	14	1,353	-83.560%
2025-06-09	65.8000	65.8000	65.8000	65.8000	+0.122%	10	1,346	-83.860%
2025-06-06	65.5200	65.7200	65.5200	65.7200	-2.565%	12	1,336	-83.841%
2025-06-05	65.8500	67.4500	65.4500	67.4500	+0.372%	88	1,341	-84.255%
2025-06-04	67.2000	67.2000	67.2000	67.2000	+0.674%	50	1,343	-84.196%
2025-06-03	66.7000	66.7500	66.7000	66.7500	-3.610%	7	1,343	-84.090%
2025-06-02	69.9000	69.9000	69.2500	69.2500	+3.389%	121	1,338	-84.664%
2025-05-29	65.5500	66.9800	65.5500	66.9800	-4.587%	2	1,340	-84.145%
2025-05-28	70.1000	70.3000	70.1000	70.2000	-1.749%	11	1,340	-84.872%
2025-05-27	71.4500	71.4500	71.4500	71.4500	-4.923%	30	1,340	-85.136%
2025-05-23	75.1500	75.1500	75.1500	75.1500	+2.762%	2	1,370	-85.868%
2025-05-22	73.2100	73.2100	73.1300	73.1300	+2.581%	3	1,370	-85.478%
2025-05-21	71.2900	71.2900	71.2900	71.2900	-1.845%	1	1,369	-85.103%
2025-05-20	72.6300	72.6300	72.6300	72.6300	+0.945%	10	1,370	-85.378%
2025-05-19	72.7500	72.7500	71.9500	71.9500	+0.714%	5	1,360	-85.240%
2025-05-16	71.1300	71.8000	71.1300	71.4400	-0.557%	64	1,359	-85.134%
2025-05-15	71.8400	71.8400	71.8400	71.8400	-0.499%	4	1,374	-85.217%
2025-05-14	72.2000	72.2000	72.2000	72.2000	-3.152%	2	1,372	-85.291%
2025-05-13	78.0000	78.0000	74.5000	74.5500	-7.414%	27	1,372	-85.755%
2025-05-12	81.4500	81.4500	80.3500	80.5200	-5.747%	15	1,376	-86.811%
2025-05-09	85.4300	85.4300	85.4300	85.4300	+1.184%	2	1,374	-87.569%
2025-05-08	84.6000	84.6000	84.4300	84.4300	-3.531%	5	1,374	-87.422%
2025-05-02	87.5200	87.5200	87.5200	87.5200	-0.939%	2	1,370	-87.866%
2025-05-01	88.0800	88.3500	88.0800	88.3500	-8.521%	42	1,369	-87.980%
2025-04-23	96.5800	96.5800	96.5800	96.5800	-2.983%	1	1,329	-89.004%
2025-04-17	98.6800	100.0000	98.6800	99.5500	+10.183%	6	1,329	-89.332%
2025-04-14	89.7500	91.0000	89.7500	90.3500	-3.421%	162	1,329	-88.246%
2025-04-10	93.5500	93.5500	93.5500	93.5500	+3.829%	50	1,169	-88.648%
2025-04-09	93.5000	93.5000	90.1000	90.1000	-10.783%	32	1,119	-88.213%
2025-04-08	95.7100	100.9900	95.7100	100.9900	-3.663%	2	1,087	-89.484%
2025-04-07	112.5000	112.5000	104.8300	104.8300	-1.642%	24	1,087	-89.869%
2025-04-04	103.0000	106.5800	103.0000	106.5800	+7.984%	148	1,084	-90.036%
2025-04-03	98.0300	98.7000	98.0300	98.7000	+7.154%	3	1,094	-89.240%
2025-04-02	92.6000	92.6000	90.7000	92.1100	-1.223%	6	1,097	-88.470%
2025-04-01	93.8600	93.9300	93.0800	93.2500	-0.374%	27	1,097	-88.611%
2025-03-31	93.1600	93.6000	93.0900	93.6000	+3.712%	8	1,089	-88.654%
2025-03-28	90.2500	90.2500	90.2500	90.2500	-0.496%	10	1,097	-88.233%
2025-03-27	90.7000	90.7000	90.7000	90.7000	+3.539%	4	1,097	-88.291%
2025-03-26	86.8000	87.6100	86.8000	87.6000	+4.597%	18	1,097	-87.877%
2025-03-24	83.7500	83.7500	83.7500	83.7500	-3.369%	1	1,098	-87.319%
2025-03-21	86.6700	86.6700	86.6700	86.6700	+1.049%	2	1,098	-87.747%
2025-03-20	85.0500	85.7700	85.0500	85.7700	+1.144%	2	1,097	-87.618%
2025-03-19	86.6500	86.6500	84.8000	84.8000	-1.453%	7	1,095	-87.476%
2025-03-17	83.5700	86.0500	83.5700	86.0500	+1.235%	12	1,100	-87.658%
2025-03-14	85.0000	85.0000	85.0000	85.0000	-11.899%	4	1,101	-87.506%
2025-03-10	96.4800	96.4800	96.4800	96.4800	+10.973%	1	1,103	-88.993%
2025-03-05	86.9400	86.9400	86.9400	86.9400	-6.556%	1	1,103	-87.785%
2025-03-04	90.8200	93.0400	90.8200	93.0400	+5.213%	3	1,103	-88.586%
2025-03-03	86.5100	89.0900	86.5100	88.4300	+3.828%	12	1,105	-87.991%
2025-02-28	87.2500	87.2500	83.7800	85.1700	-0.141%	78	1,114	-87.531%
2025-02-27	80.7000	85.2900	80.7000	85.2900	+8.650%	217	1,097	-87.548%
2025-02-26	78.6500	78.6500	78.5000	78.5000	-3.586%	5	1,303	-86.471%
2025-02-25	79.8500	81.5300	79.8500	81.4200	+5.058%	204	1,126	-86.957%
2025-02-24	74.0700	77.5000	74.0700	77.5000	+6.208%	6	1,126	-86.297%
2025-02-21	73.1100	73.1100	72.9700	72.9700	+1.333%	4	1,126	-85.446%
2025-02-20	72.0700	72.0700	72.0100	72.0100	-2.027%	2	1,128	-85.252%
2025-02-18	72.1600	73.5000	72.1600	73.5000	-0.339%	11	1,126	-85.551%
2025-02-14	74.6000	74.6000	73.7500	73.7500	-3.846%	1,308	514	-85.600%
2025-02-13	75.8200	76.7000	75.8200	76.7000	+0.052%	5	513	-86.154%
2025-02-10	76.9000	76.9000	76.6500	76.6600	-5.182%	12	513	-86.147%
2025-02-06	81.4400	81.6000	80.4500	80.8500	-3.220%	12	520	-86.865%
2025-02-05	84.9500	84.9500	83.5400	83.5400	-3.611%	2	519	-87.288%
2025-02-04	86.9500	86.9500	86.6700	86.6700	-2.880%	19	518	-87.747%
2025-02-03	90.5000	92.1800	89.1500	89.2400	+8.591%	4	501	-88.100%
2025-01-31	82.1800	82.1800	82.1800	82.1800	-6.134%	2	500	-87.077%
2025-01-30	87.4500	87.6000	87.4500	87.5500	+0.783%	101	398	-87.870%
2025-01-29	84.5000	86.8700	84.5000	86.8700	+8.114%	3	398	-87.775%
2025-01-28	84.2700	84.2700	80.3500	80.3500	-8.714%	7	398	-86.783%
2025-01-27	82.3500	89.1200	80.4600	88.0200	+25.295%	184	391	-87.935%
2025-01-24	67.7200	70.2500	67.7200	70.2500	+2.720%	28	489	-84.883%
2025-01-23	69.0000	69.0000	68.3900	68.3900	+0.722%	9	484	-84.471%
2025-01-22	69.1700	69.1700	67.8500	67.9000	-4.635%	24	481	-84.359%
2025-01-21	73.3300	73.3300	71.2000	71.2000	-2.865%	3	500	-85.084%
2025-01-17	74.0000	74.0000	73.1200	73.3000	+0.549%	18	500	-85.512%
2025-01-16	72.9000	72.9000	72.9000	72.9000	-2.200%	1	500	-85.432%
2025-01-15	74.8600	74.8600	74.5400	74.5400	-4.619%	6	500	-85.753%
2025-01-14	78.1500	78.1500	78.1500	78.1500	+1.034%	1	498	-86.411%
2025-01-13	77.3500	77.3500	77.3500	77.3500	+3.133%	1	498	-86.270%
2025-01-10	75.0000	75.0000	75.0000	75.0000	+2.923%	2	498	-85.840%