Dark

NVDA20270115P70
NVDA Jan 15 2027 70.00 Put (NVDA270115P00070000)
option OPRA

EOD

Sep 30, 2026

0.07000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0700	0.0700	0.0700	0.0700	0.000%	10	13,326	0.000%
2026-09-29	0.0600	0.0700	0.0600	0.0700	+40.000%	10	13,326	0.000%
2026-09-28	0.0800	0.0900	0.0500	0.0500	-44.444%	24	13,326	+40.000%
2026-09-24	0.0900	0.0900	0.0900	0.0900	+12.500%	1	13,326	-22.222%
2026-09-22	0.0700	0.1100	0.0700	0.0800	-11.111%	32	13,326	-12.500%
2026-09-18	0.0600	0.0900	0.0600	0.0900	-10.000%	100	13,327	-22.222%
2026-09-17	0.1000	0.1000	0.1000	0.1000	+25.000%	43	13,416	-30.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-11.111%	95	13,416	-12.500%
2026-09-14	0.1000	0.1200	0.0900	0.0900	+12.500%	13	13,385	-22.222%
2026-09-11	0.0700	0.0800	0.0700	0.0800	-27.273%	2	13,396	-12.500%
2026-09-10	0.1000	0.1100	0.1000	0.1100	-15.385%	2	13,395	-36.364%
2026-09-09	0.1100	0.1300	0.1100	0.1300	+62.500%	7	13,395	-46.154%
2026-09-08	0.0800	0.0800	0.0800	0.0800	-27.273%	1	13,391	-12.500%
2026-09-04	0.1200	0.1200	0.0900	0.1100	+120.000%	75	13,430	-36.364%
2026-09-03	0.1200	0.1200	0.0500	0.0500	-54.545%	69	13,430	+40.000%
2026-09-02	0.1400	0.1400	0.1100	0.1100	-15.385%	52	13,426	-36.364%
2026-09-01	0.1200	0.1300	0.1200	0.1300	+8.333%	181	13,426	-46.154%
2026-08-31	0.1300	0.1300	0.1200	0.1200	+20.000%	162	13,405	-41.667%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-37.500%	1	13,405	-30.000%
2026-08-27	0.1000	0.1600	0.1000	0.1600	+14.286%	30	13,405	-56.250%
2026-08-26	0.1300	0.1500	0.1300	0.1400	-6.667%	108	13,392	-50.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-16.667%	20	13,391	-53.333%
2026-08-24	0.1600	0.1800	0.1500	0.1800	+5.882%	19	13,391	-61.111%
2026-08-21	0.1400	0.1700	0.1400	0.1700	+6.250%	344	13,393	-58.824%
2026-08-20	0.1500	0.1600	0.1500	0.1600	-5.882%	151	13,189	-56.250%
2026-08-18	0.1900	0.1900	0.1700	0.1700	-5.556%	52	13,145	-58.824%
2026-08-17	0.1400	0.1800	0.1400	0.1800	+5.882%	2	13,145	-61.111%
2026-08-13	0.1700	0.1700	0.1700	0.1700	-5.556%	90	13,145	-58.824%
2026-08-12	0.1900	0.1900	0.1800	0.1800	0.000%	4	13,235	-61.111%
2026-08-11	0.1900	0.1900	0.1700	0.1800	-10.000%	136	13,231	-61.111%
2026-08-10	0.2000	0.2100	0.2000	0.2000	0.000%	75	13,230	-65.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	+5.263%	7	13,304	-65.000%
2026-08-05	0.2100	0.2100	0.1900	0.1900	-13.636%	42	13,311	-63.158%
2026-08-04	0.2400	0.2400	0.2000	0.2200	-4.348%	54	13,311	-68.182%
2026-08-03	0.2400	0.2500	0.2300	0.2300	-17.857%	3	13,314	-69.565%
2026-07-31	0.2800	0.2800	0.2800	0.2800	0.000%	60	13,315	-75.000%
2026-07-30	0.2800	0.2800	0.2800	0.2800	-12.500%	3	13,315	-75.000%
2026-07-29	0.3000	0.3200	0.3000	0.3200	+23.077%	137	13,318	-78.125%
2026-07-28	0.2800	0.2800	0.2500	0.2600	-25.714%	20	13,189	-73.077%
2026-07-27	0.3500	0.3500	0.3500	0.3500	+34.615%	1	13,209	-80.000%
2026-07-24	0.2800	0.2800	0.2600	0.2600	+30.000%	12	13,208	-73.077%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-4.762%	1	13,198	-65.000%
2026-07-22	0.2300	0.2300	0.2100	0.2100	0.000%	40	13,197	-66.667%
2026-07-21	0.2100	0.2100	0.2100	0.2100	0.000%	12	13,166	-66.667%
2026-07-20	0.2100	0.2100	0.2100	0.2100	-8.696%	1	13,178	-66.667%
2026-07-17	0.2300	0.2400	0.2300	0.2300	+4.545%	7	13,178	-69.565%
2026-07-16	0.2300	0.2300	0.2200	0.2200	+4.762%	5	13,184	-68.182%
2026-07-10	0.1900	0.2200	0.1900	0.2100	+5.000%	110	13,179	-66.667%
2026-07-09	0.2000	0.2300	0.1800	0.2000	-9.091%	37	13,102	-65.000%
2026-07-08	0.2200	0.2200	0.2200	0.2200	0.000%	1	13,127	-68.182%
2026-07-06	0.2400	0.2400	0.2100	0.2200	-8.333%	3	13,126	-68.182%
2026-07-02	0.2300	0.2500	0.2300	0.2400	+14.286%	75	13,085	-70.833%
2026-06-30	0.2000	0.2200	0.2000	0.2100	+5.000%	20	13,085	-66.667%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-23.077%	2	13,102	-65.000%
2026-06-26	0.2500	0.2600	0.2400	0.2600	+18.182%	3	13,102	-73.077%
2026-06-25	0.2700	0.2700	0.2200	0.2200	0.000%	11	13,101	-68.182%
2026-06-23	0.2200	0.2200	0.2200	0.2200	-4.348%	1	13,090	-68.182%
2026-06-22	0.2000	0.2300	0.2000	0.2300	+53.333%	9	13,090	-69.565%
2026-06-18	0.1600	0.1600	0.1500	0.1500	-28.571%	2	13,084	-53.333%
2026-06-17	0.2100	0.2100	0.2100	0.2100	-8.696%	1	13,084	-66.667%
2026-06-16	0.2400	0.2400	0.2300	0.2300	-4.167%	39	13,084	-69.565%
2026-06-15	0.2800	0.2800	0.2400	0.2400	-22.581%	46	13,046	-70.833%
2026-06-12	0.3100	0.3100	0.3100	0.3100	+3.333%	1	13,046	-77.419%
2026-06-11	0.2800	0.3000	0.2800	0.3000	-9.091%	21	13,046	-76.667%
2026-06-10	0.3300	0.3300	0.3300	0.3300	+13.793%	3	13,045	-78.788%
2026-06-09	0.3700	0.3700	0.2900	0.2900	0.000%	4	13,045	-75.862%
2026-06-08	0.2500	0.2900	0.2500	0.2900	-3.333%	2	13,043	-75.862%
2026-06-05	0.2600	0.3000	0.2600	0.3000	+20.000%	32	13,044	-76.667%
2026-06-04	0.2600	0.2600	0.2500	0.2500	-10.714%	7	13,021	-72.000%
2026-06-03	0.2700	0.2800	0.2700	0.2800	+7.692%	12	13,021	-75.000%
2026-06-01	0.2700	0.2900	0.2600	0.2600	-18.750%	23	13,019	-73.077%
2026-05-29	0.3200	0.3200	0.3200	0.3200	+18.519%	50	13,033	-78.125%
2026-05-28	0.2700	0.2700	0.2700	0.2700	-3.571%	100	13,033	-74.074%
2026-05-27	0.2800	0.2800	0.2800	0.2800	-3.448%	1	13,093	-75.000%
2026-05-26	0.2900	0.2900	0.2800	0.2900	-3.333%	27	13,093	-75.862%
2026-05-22	0.3300	0.3300	0.2800	0.3000	-9.091%	26	13,088	-76.667%
2026-05-21	0.3300	0.3300	0.3300	0.3300	+6.452%	1	13,090	-78.788%
2026-05-20	0.3200	0.3200	0.3100	0.3100	-16.216%	5	13,090	-77.419%
2026-05-19	0.3800	0.3800	0.3700	0.3700	-7.500%	34	13,055	-81.081%
2026-05-18	0.4000	0.4000	0.4000	0.4000	0.000%	11	13,055	-82.500%
2026-05-15	0.4300	0.4400	0.4000	0.4000	-2.439%	8	13,055	-82.500%
2026-05-14	0.3700	0.4400	0.3700	0.4100	+2.500%	172	13,043	-82.927%
2026-05-13	0.4200	0.4200	0.4000	0.4000	-6.977%	8	13,151	-82.500%
2026-05-12	0.4000	0.4300	0.4000	0.4300	+2.381%	7	13,151	-83.721%
2026-05-11	0.4200	0.4200	0.4200	0.4200	-4.545%	28	13,151	-83.333%
2026-05-08	0.4400	0.4500	0.4400	0.4400	-4.348%	17	13,155	-84.091%
2026-05-07	0.4600	0.4700	0.4400	0.4600	+4.545%	11	13,166	-84.783%
2026-05-06	0.4400	0.4400	0.4400	0.4400	-8.333%	140	13,160	-84.091%
2026-05-05	0.4800	0.4800	0.4800	0.4800	-5.882%	1	13,030	-85.417%
2026-05-04	0.5000	0.5200	0.5000	0.5100	-5.556%	24	13,030	-86.275%
2026-04-30	0.5500	0.5500	0.5400	0.5400	+5.882%	11	13,032	-87.037%
2026-04-27	0.5500	0.5500	0.5100	0.5100	-1.923%	43	13,021	-86.275%
2026-04-24	0.5100	0.5500	0.5100	0.5200	0.000%	8	13,019	-86.538%
2026-04-21	0.5200	0.5200	0.5200	0.5200	0.000%	1	13,024	-86.538%
2026-04-20	0.4900	0.5200	0.4900	0.5200	+1.961%	12	13,024	-86.538%
2026-04-17	0.5300	0.5300	0.4900	0.5100	-5.556%	644	13,012	-86.275%
2026-04-16	0.5400	0.5400	0.5400	0.5400	-1.818%	1	12,609	-87.037%
2026-04-15	0.5300	0.5500	0.5300	0.5500	0.000%	2	12,610	-87.273%
2026-04-14	0.5900	0.5900	0.5500	0.5500	-12.698%	4	12,611	-87.273%
2026-04-13	0.6300	0.6400	0.6100	0.6300	+1.613%	92	12,614	-88.889%
2026-04-10	0.6000	0.6400	0.6000	0.6200	+1.639%	22	12,676	-88.710%
2026-04-09	0.6500	0.6500	0.6100	0.6100	-8.955%	9	12,686	-88.525%
2026-04-08	0.6800	0.8000	0.6600	0.6700	-16.250%	217	12,684	-89.552%
2026-04-07	0.8800	0.8800	0.8000	0.8000	-2.439%	23	12,474	-91.250%
2026-04-06	0.8200	0.8200	0.8200	0.8200	-1.205%	6	12,466	-91.463%
2026-04-02	0.8800	0.8800	0.8300	0.8300	-6.742%	13	12,480	-91.566%
2026-04-01	0.8400	0.8900	0.8000	0.8900	+1.136%	176	12,480	-92.135%
2026-03-31	1.0000	1.0000	0.8800	0.8800	-20.721%	30	12,315	-92.045%
2026-03-30	1.1100	1.1100	1.1100	1.1100	-1.770%	5	12,332	-93.694%
2026-03-27	1.0700	1.1500	1.0500	1.1300	+14.141%	26	12,332	-93.805%
2026-03-26	0.9100	0.9900	0.8800	0.9900	+22.222%	42	12,309	-92.929%
2026-03-25	0.8200	0.8400	0.8100	0.8100	-11.957%	173	12,286	-91.358%
2026-03-24	0.9200	0.9200	0.9200	0.9200	+1.099%	1	12,173	-92.391%
2026-03-23	0.8900	0.9700	0.8900	0.9100	-16.514%	80	12,172	-92.308%
2026-03-20	1.0400	1.1000	1.0400	1.0900	+13.542%	8	12,212	-93.578%
2026-03-19	1.0400	1.0400	0.9600	0.9600	+6.667%	28	12,210	-92.708%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-6.250%	19	12,185	-92.222%
2026-03-17	0.9100	0.9600	0.9100	0.9600	-5.882%	26	12,185	-92.708%
2026-03-16	1.0000	1.0200	0.9600	1.0200	-12.069%	256	12,210	-93.137%
2026-03-13	1.0300	1.1600	1.0300	1.1600	+2.655%	40	11,964	-93.966%
2026-03-12	1.0800	1.1300	1.0800	1.1300	+13.000%	86	11,952	-93.805%
2026-03-11	0.9600	1.0000	0.9400	1.0000	-1.961%	236	11,976	-93.000%
2026-03-10	0.9800	1.0200	0.9300	1.0200	-4.673%	77	11,885	-93.137%
2026-03-09	1.0700	1.0700	1.0700	1.0700	-17.054%	6	11,876	-93.458%
2026-03-06	1.0500	1.2900	1.0000	1.2900	+18.349%	116	11,911	-94.574%
2026-03-05	0.9800	1.1100	0.9800	1.0900	+10.101%	123	11,847	-93.578%
2026-03-04	0.9800	0.9900	0.9800	0.9900	-6.604%	8	11,789	-92.929%
2026-03-03	1.0500	1.0600	1.0500	1.0600	+11.579%	8	11,786	-93.396%
2026-03-02	1.0400	1.0500	0.9500	0.9500	-13.636%	113	11,786	-92.632%
2026-02-27	1.0700	1.1000	0.9800	1.1000	+15.789%	27	11,843	-93.636%
2026-02-26	0.9400	1.0100	0.9100	0.9500	+4.396%	13	11,830	-92.632%
2026-02-25	0.9900	0.9900	0.9100	0.9100	-9.000%	10	11,818	-92.308%
2026-02-24	1.0500	1.0500	1.0000	1.0000	-11.504%	42	11,818	-93.000%
2026-02-23	1.1100	1.1300	1.1000	1.1300	-2.586%	4	11,808	-93.805%
2026-02-20	1.1100	1.1600	1.0600	1.1600	+2.655%	13	11,806	-93.966%
2026-02-19	1.0900	1.1300	1.0900	1.1300	+7.619%	10	11,806	-93.805%
2026-02-18	1.0600	1.0600	1.0500	1.0500	-7.895%	2	11,815	-93.333%
2026-02-13	1.2300	1.2300	1.1400	1.1400	-0.870%	143	11,823	-93.860%
2026-02-12	1.1400	1.1700	1.1400	1.1500	+11.650%	6	11,823	-93.913%
2026-02-11	1.0200	1.0400	1.0200	1.0300	-6.364%	3	11,821	-93.204%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+2.804%	2,400	11,823	-93.636%
2026-02-09	1.1200	1.1200	1.0700	1.0700	-6.957%	106	9,423	-93.458%
2026-02-06	1.2500	1.2500	1.1500	1.1500	-17.857%	47	9,318	-93.913%
2026-02-05	1.3400	1.4000	1.3400	1.4000	+9.375%	7	9,353	-95.000%
2026-02-04	1.3600	1.3800	1.2800	1.2800	-2.290%	83	9,359	-94.531%
2026-02-03	1.1600	1.3600	1.1600	1.3100	+13.913%	6	9,310	-94.656%
2026-02-02	1.1200	1.1500	1.1000	1.1500	+2.679%	84	9,310	-93.913%
2026-01-30	1.1000	1.1200	1.1000	1.1200	+2.752%	3	9,309	-93.750%
2026-01-29	1.0500	1.0900	1.0500	1.0900	+3.810%	140	9,306	-93.578%
2026-01-27	1.0500	1.0500	1.0500	1.0500	-2.778%	10	9,441	-93.333%
2026-01-26	1.0700	1.0800	1.0600	1.0800	+3.846%	53	9,441	-93.519%
2026-01-23	1.0400	1.0400	1.0400	1.0400	-4.587%	5	9,440	-93.269%
2026-01-22	1.0600	1.0900	1.0300	1.0900	0.000%	612	9,445	-93.578%
2026-01-21	1.1300	1.1400	1.0200	1.0900	-8.403%	133	10,036	-93.578%
2026-01-20	1.1700	1.1900	1.1700	1.1900	+17.822%	22	9,935	-94.118%
2026-01-16	1.0000	1.0600	1.0000	1.0100	-1.942%	73	9,946	-93.069%
2026-01-15	1.0200	1.0300	1.0100	1.0300	-6.364%	259	9,946	-93.204%
2026-01-14	1.0900	1.1000	1.0800	1.1000	+7.843%	132	9,713	-93.636%
2026-01-13	1.0300	1.0300	1.0200	1.0200	+0.990%	53	9,583	-93.137%
2026-01-12	1.0600	1.0600	1.0000	1.0100	-5.607%	285	9,586	-93.069%
2026-01-09	1.1000	1.1000	1.0700	1.0700	-1.835%	79	9,367	-93.458%
2026-01-06	1.0800	1.1000	1.0500	1.0900	-2.679%	24	9,355	-93.578%
2026-01-05	1.1400	1.1800	1.1200	1.1200	-3.448%	14	9,350	-93.750%
2025-12-31	1.1600	1.1600	1.1600	1.1600	+5.455%	6	9,343	-93.966%
2025-12-30	1.1000	1.1000	1.1000	1.1000	-1.786%	6	9,343	-93.636%
2025-12-29	1.1000	1.1300	1.1000	1.1200	+7.692%	45	9,343	-93.750%
2025-12-26	1.0600	1.0600	1.0300	1.0400	-1.887%	9	9,343	-93.269%
2025-12-24	1.0600	1.0600	1.0600	1.0600	-0.935%	10	9,333	-93.396%
2025-12-23	1.0400	1.0700	1.0400	1.0700	-0.926%	151	9,333	-93.458%
2025-12-22	1.0700	1.1000	1.0700	1.0800	-5.263%	77	9,233	-93.519%
2025-12-19	1.1900	1.1900	1.1400	1.1400	-3.390%	6	9,158	-93.860%
2025-12-18	1.1800	1.1800	1.1800	1.1800	-9.231%	5	9,152	-94.068%
2025-12-17	1.1800	1.3000	1.1800	1.3000	+5.691%	3	9,152	-94.615%
2025-12-16	1.2800	1.2800	1.2200	1.2300	-1.600%	55	9,151	-94.309%
2025-12-15	1.2700	1.2700	1.2000	1.2500	-8.759%	103	9,150	-94.400%
2025-12-12	1.4000	1.4000	1.3700	1.3700	+4.580%	3	9,048	-94.891%
2025-12-11	1.4500	1.4500	1.3100	1.3100	-3.676%	101	9,051	-94.656%
2025-12-10	1.3600	1.3600	1.3600	1.3600	+4.615%	7	8,952	-94.853%
2025-12-09	1.3000	1.3000	1.3000	1.3000	0.000%	92	8,945	-94.615%
2025-12-08	1.2900	1.3200	1.2900	1.3000	-4.412%	44	9,033	-94.615%
2025-12-05	1.3600	1.3600	1.3600	1.3600	-4.225%	1	8,992	-94.853%
2025-12-03	1.4200	1.4200	1.4200	1.4200	+5.970%	5	8,991	-95.070%
2025-12-02	1.3400	1.3400	1.2600	1.3400	-2.190%	137	8,986	-94.776%
2025-12-01	1.5300	1.5300	1.3700	1.3700	-4.861%	269	8,856	-94.891%
2025-11-28	1.4700	1.4700	1.4200	1.4400	+1.408%	122	8,597	-95.139%
2025-11-26	1.4600	1.5000	1.4000	1.4200	-8.387%	129	8,497	-95.070%
2025-11-25	1.5600	1.6800	1.4900	1.5500	+13.971%	104	8,497	-95.484%
2025-11-24	1.5900	1.5900	1.3600	1.3600	-2.857%	121	8,531	-94.853%
2025-11-21	1.5500	1.8000	1.4000	1.4000	-7.285%	12	8,534	-95.000%
2025-11-20	1.1200	1.5100	1.1200	1.5100	+12.687%	77	8,526	-95.364%
2025-11-19	1.3900	1.3900	1.2500	1.3400	-3.597%	6	8,467	-94.776%
2025-11-18	1.5200	1.5200	1.3900	1.3900	0.000%	192	8,465	-94.964%
2025-11-17	1.3800	1.4100	1.3700	1.3900	-0.714%	63	8,592	-94.964%
2025-11-14	1.5100	1.5100	1.3600	1.4000	-2.098%	26	8,536	-95.000%
2025-11-13	1.3700	1.4300	1.3300	1.4300	+2.143%	33	8,510	-95.105%
2025-11-12	1.4000	1.4000	1.4000	1.4000	+6.061%	1	8,501	-95.000%
2025-11-11	1.3500	1.3500	1.3200	1.3200	+7.317%	17	8,500	-94.697%
2025-11-10	1.3000	1.3100	1.2200	1.2300	-20.645%	143	8,483	-94.309%
2025-11-07	1.4800	1.5500	1.4800	1.5500	+17.424%	6	8,571	-95.484%
2025-11-06	1.3100	1.4100	1.3100	1.3200	+2.326%	188	8,577	-94.697%
2025-11-05	1.2200	1.2900	1.2200	1.2900	+2.381%	27	8,397	-94.574%
2025-11-04	1.2200	1.2600	1.2200	1.2600	+21.154%	33	8,371	-94.444%
2025-11-03	1.0600	1.0600	1.0400	1.0400	-5.455%	4	8,353	-93.269%
2025-10-31	1.1400	1.1400	1.1000	1.1000	-7.563%	12	8,353	-93.636%
2025-10-30	1.1300	1.2000	1.1300	1.1900	+10.185%	10	8,347	-94.118%
2025-10-29	1.0500	1.1100	1.0000	1.0800	-2.703%	238	8,344	-93.519%
2025-10-28	1.1300	1.1900	1.1100	1.1100	-5.128%	189	8,421	-93.694%
2025-10-27	1.1400	1.1800	1.1400	1.1700	-1.681%	29	8,412	-94.017%
2025-10-24	1.3000	1.3000	1.1900	1.1900	-11.194%	240	8,412	-94.118%
2025-10-23	1.3400	1.3400	1.3400	1.3400	-5.634%	2	8,412	-94.776%
2025-10-21	1.4200	1.4200	1.4200	1.4200	-11.250%	15	8,412	-95.070%
2025-10-17	1.6200	1.6400	1.6000	1.6000	-8.571%	13	8,397	-95.625%
2025-10-15	1.7300	1.7500	1.7300	1.7500	+1.744%	21	8,396	-96.000%
2025-10-13	1.7000	1.7200	1.7000	1.7200	-0.578%	24	8,397	-95.930%
2025-10-10	1.5300	1.7500	1.5300	1.7300	+11.613%	8	8,420	-95.954%
2025-10-09	1.5500	1.5500	1.5000	1.5500	+2.649%	6	8,420	-95.484%
2025-10-08	1.4400	1.5100	1.4400	1.5100	-4.430%	4	8,417	-95.364%
2025-10-07	1.4700	1.5800	1.4700	1.5800	-0.629%	30	8,417	-95.570%
2025-10-06	1.5400	1.6000	1.5400	1.5900	+4.605%	64	8,417	-95.597%
2025-10-03	1.4300	1.5200	1.4300	1.5200	+10.145%	4	8,442	-95.395%
2025-10-02	1.4300	1.4700	1.3800	1.3800	-7.383%	16	8,440	-94.928%
2025-10-01	1.4600	1.4900	1.4200	1.4900	+0.676%	11	8,429	-95.302%
2025-09-30	1.4800	1.4800	1.4300	1.4800	+0.680%	6	8,424	-95.270%
2025-09-29	1.4100	1.4800	1.3800	1.4700	-4.545%	37	8,418	-95.238%
2025-09-26	1.4700	1.5400	1.4700	1.5400	+6.944%	15	8,415	-95.455%
2025-09-25	1.4200	1.4400	1.4200	1.4400	0.000%	20	8,400	-95.139%
2025-09-24	1.3700	1.4500	1.3700	1.4400	+5.882%	158	8,400	-95.139%
2025-09-23	1.3600	1.3600	1.3600	1.3600	+15.254%	3	8,399	-94.853%
2025-09-22	1.1600	1.1800	1.1600	1.1800	-2.479%	10	8,402	-94.068%
2025-09-19	1.2000	1.2100	1.1900	1.2100	-2.419%	7	8,402	-94.215%
2025-09-18	1.2400	1.2400	1.2400	1.2400	-7.463%	2	8,399	-94.355%
2025-09-17	1.3200	1.3500	1.3200	1.3400	+0.752%	28	8,401	-94.776%
2025-09-16	1.3300	1.3300	1.3300	1.3300	+3.906%	11	8,415	-94.737%
2025-09-15	1.3100	1.3100	1.2800	1.2800	+3.226%	751	8,415	-94.531%
2025-09-12	1.2400	1.2400	1.2400	1.2400	-6.061%	1	8,414	-94.355%
2025-09-10	1.2600	1.3200	1.2500	1.3200	-6.383%	265	8,414	-94.697%
2025-09-09	1.4500	1.4500	1.4100	1.4100	-4.082%	29	8,414	-95.035%
2025-09-08	1.4700	1.4700	1.4700	1.4700	-10.366%	291	8,412	-95.238%
2025-09-05	1.6400	1.6400	1.6400	1.6400	+11.565%	1	8,371	-95.732%
2025-09-04	1.4700	1.4700	1.4700	1.4700	-5.769%	2	8,370	-95.238%
2025-09-03	1.5100	1.5600	1.5100	1.5600	-5.455%	20	8,370	-95.513%
2025-09-02	1.7500	1.7500	1.6500	1.6500	+3.774%	31	8,370	-95.758%
2025-08-29	1.6200	1.6200	1.5900	1.5900	+7.432%	22	8,357	-95.597%
2025-08-28	1.5300	1.5300	1.4800	1.4800	-3.896%	72	8,357	-95.270%
2025-08-27	1.6200	1.6200	1.5400	1.5400	-6.098%	51	8,336	-95.455%
2025-08-26	1.6400	1.6400	1.6400	1.6400	-0.606%	5	8,335	-95.732%
2025-08-25	1.6500	1.6500	1.6500	1.6500	-4.070%	1	8,333	-95.758%
2025-08-22	1.8400	1.8400	1.7200	1.7200	-7.027%	9	8,333	-95.930%
2025-08-20	1.8300	1.9500	1.8300	1.8500	+6.322%	3	8,331	-96.216%
2025-08-19	1.6000	1.7500	1.6000	1.7400	+8.075%	33	8,331	-95.977%
2025-08-18	1.5700	1.6100	1.5700	1.6100	+0.625%	4	8,307	-95.652%
2025-08-15	1.6600	1.6600	1.6000	1.6000	-0.621%	12	8,304	-95.625%
2025-08-14	1.5700	1.6100	1.5700	1.6100	+0.625%	2	8,294	-95.652%
2025-08-13	1.5500	1.6000	1.5400	1.6000	+4.575%	3	8,294	-95.625%
2025-08-12	1.6300	1.6500	1.5300	1.5300	-2.548%	55	8,293	-95.425%
2025-08-11	1.5700	1.5700	1.5700	1.5700	+0.641%	3	8,293	-95.541%
2025-08-08	1.6200	1.6200	1.5600	1.5600	-1.266%	7	8,296	-95.513%
2025-08-06	1.6300	1.6300	1.5800	1.5800	-6.509%	105	8,297	-95.570%
2025-08-05	1.6900	1.6900	1.6900	1.6900	-7.650%	1	8,402	-95.858%
2025-08-01	1.6800	1.8300	1.6800	1.8300	+22.819%	26	8,402	-96.175%
2025-07-31	1.4400	1.5300	1.4400	1.4900	-6.875%	99	8,382	-95.302%
2025-07-30	1.6000	1.6000	1.6000	1.6000	+1.266%	3	8,419	-95.625%
2025-07-29	1.5600	1.5800	1.5200	1.5800	-5.952%	7	8,419	-95.570%
2025-07-28	1.6800	1.6800	1.6800	1.6800	-2.326%	2	8,418	-95.833%
2025-07-25	1.7100	1.7200	1.7000	1.7200	-1.714%	12	8,418	-95.930%
2025-07-24	1.7500	1.7500	1.7500	1.7500	-5.914%	6	8,419	-96.000%
2025-07-23	1.8600	1.8600	1.8600	1.8600	-10.577%	1	8,413	-96.237%
2025-07-22	2.1300	2.1300	2.0200	2.0800	+6.667%	7	8,413	-96.635%
2025-07-21	1.9600	1.9700	1.9500	1.9500	-3.465%	146	8,408	-96.410%
2025-07-18	2.0000	2.0300	1.9900	2.0200	+2.538%	12	8,408	-96.535%
2025-07-17	1.9600	1.9700	1.9600	1.9700	-5.288%	12	8,407	-96.447%
2025-07-16	2.0500	2.1000	2.0500	2.0800	+0.483%	12	8,407	-96.635%
2025-07-15	2.1400	2.1400	1.9600	2.0700	-9.607%	7	8,406	-96.618%
2025-07-14	2.3100	2.3200	2.2900	2.2900	+1.778%	16	8,406	-96.943%
2025-07-11	2.3300	2.3300	2.2200	2.2500	-2.597%	81	8,408	-96.889%
2025-07-10	2.3100	2.3100	2.3100	2.3100	-1.282%	1	8,408	-96.970%
2025-07-09	2.4000	2.4000	2.3400	2.3400	-6.773%	28	8,408	-97.009%
2025-07-08	2.5100	2.5100	2.5100	2.5100	-3.089%	15	8,384	-97.211%
2025-07-07	2.5400	2.5900	2.5300	2.5900	+1.569%	27	8,384	-97.297%
2025-07-03	2.5900	2.6100	2.5500	2.5500	-4.135%	162	8,326	-97.255%
2025-07-02	2.7200	2.7200	2.6200	2.6600	-5.000%	102	8,326	-97.368%
2025-07-01	2.7400	2.9500	2.7300	2.8000	+4.869%	198	8,356	-97.500%
2025-06-30	2.7000	2.7000	2.6700	2.6700	-0.373%	4	8,305	-97.378%
2025-06-27	2.6100	2.6800	2.5900	2.6800	+3.077%	68	8,308	-97.388%
2025-06-26	2.6000	2.6500	2.6000	2.6000	-5.109%	31	8,243	-97.308%
2025-06-25	2.7400	2.7500	2.7100	2.7400	-2.837%	12	8,231	-97.445%
2025-06-24	2.9600	2.9600	2.7600	2.8200	-7.237%	2,384	8,228	-97.518%
2025-06-23	3.2900	3.2900	3.0400	3.0400	-7.317%	40	6,967	-97.697%
2025-06-20	3.2800	3.2800	3.2800	3.2800	0.000%	70	7,003	-97.866%
2025-06-18	3.2800	3.2800	3.2800	3.2800	-4.373%	1	6,987	-97.866%
2025-06-17	3.3000	3.4300	3.3000	3.4300	+4.573%	14	6,987	-97.959%
2025-06-16	3.3500	3.3500	3.2700	3.2800	-10.137%	26	6,987	-97.866%
2025-06-13	3.5000	3.6500	3.5000	3.6500	+7.353%	92	6,977	-98.082%
2025-06-12	3.4100	3.4100	3.4000	3.4000	0.000%	289	7,017	-97.941%
2025-06-11	3.4000	3.4000	3.3000	3.4000	0.000%	46	7,304	-97.941%
2025-06-10	3.5000	3.5000	3.4000	3.4000	-2.857%	119	7,275	-97.941%
2025-06-09	3.5200	3.5200	3.5000	3.5000	-1.408%	9	7,324	-98.000%
2025-06-06	3.5100	3.5500	3.5100	3.5500	+2.899%	54	7,324	-98.028%
2025-06-05	3.6000	3.6000	3.4500	3.4500	-3.090%	11	7,350	-97.971%
2025-06-04	3.5500	3.6500	3.5500	3.5600	-1.111%	45	7,351	-98.034%
2025-06-03	3.5500	3.6000	3.5400	3.6000	-5.013%	853	7,365	-98.056%
2025-06-02	3.7900	3.7900	3.7900	3.7900	-2.821%	26	7,646	-98.153%
2025-05-30	4.2000	4.2000	3.9000	3.9000	+4.000%	10	7,672	-98.205%
2025-05-29	3.5000	3.7500	3.5000	3.7500	-6.250%	21	7,672	-98.133%
2025-05-28	4.0000	4.0200	3.8700	4.0000	-2.913%	19	7,671	-98.250%
2025-05-27	4.1100	4.1200	4.1100	4.1200	-8.850%	60	7,674	-98.301%
2025-05-23	4.7500	4.7500	4.5200	4.5200	+3.670%	8	7,626	-98.451%
2025-05-22	4.5600	4.5600	4.3600	4.3600	-4.386%	12	7,626	-98.394%
2025-05-21	4.0600	4.6000	4.0600	4.5600	+7.294%	14	7,616	-98.465%
2025-05-20	4.2700	4.3300	4.2500	4.2500	+2.410%	7	7,617	-98.353%
2025-05-19	4.2000	4.2000	4.1000	4.1500	+1.966%	7	7,620	-98.313%
2025-05-16	4.0400	4.1300	4.0100	4.0700	-0.732%	68	7,622	-98.280%
2025-05-15	4.0500	4.1000	4.0000	4.1000	+1.485%	8	7,624	-98.293%
2025-05-14	4.0800	4.2500	4.0400	4.0400	-6.912%	206	7,626	-98.267%
2025-05-13	4.5900	4.5900	4.2800	4.3400	-11.789%	83	7,488	-98.387%
2025-05-12	5.1400	5.2000	4.9000	4.9200	-17.032%	27	7,507	-98.577%
2025-05-09	5.8300	5.9700	5.8300	5.9300	+3.310%	30	7,521	-98.820%
2025-05-08	5.7000	5.8500	5.6500	5.7400	-2.381%	69	7,521	-98.780%
2025-05-07	6.3000	6.3000	5.8500	5.8800	-5.161%	133	7,467	-98.810%
2025-05-06	6.4000	6.4000	6.1900	6.2000	+3.333%	3	7,471	-98.871%
2025-05-05	6.2300	6.2300	6.0000	6.0000	-0.826%	102	7,471	-98.833%
2025-05-02	6.0000	6.1000	6.0000	6.0500	-4.724%	44	7,401	-98.843%
2025-05-01	6.2000	6.3500	6.1500	6.3500	-10.563%	35	7,393	-98.898%
2025-04-30	7.4800	7.4800	7.0900	7.1000	+8.563%	9	7,367	-99.014%
2025-04-29	6.6500	6.6500	6.5400	6.5400	-4.246%	89	7,362	-98.930%
2025-04-28	6.6300	7.0500	6.6000	6.8300	+6.552%	9	7,312	-98.975%
2025-04-25	6.8000	6.8000	6.4000	6.4100	-10.350%	58	7,315	-98.908%
2025-04-24	7.2500	7.3000	7.0400	7.1500	-8.917%	36	7,309	-99.021%
2025-04-23	7.9000	8.0000	7.6500	7.8500	-11.996%	168	7,309	-99.108%
2025-04-22	9.0500	9.1000	8.9200	8.9200	-8.041%	714	7,309	-99.215%
2025-04-21	9.3500	9.8800	9.3500	9.7000	+11.239%	99	6,869	-99.278%
2025-04-17	9.1700	9.1700	8.7200	8.7200	+1.395%	119	6,835	-99.197%
2025-04-16	8.5000	9.3000	8.2500	8.6000	+16.216%	1,370	6,835	-99.186%
2025-04-15	7.3000	7.4000	7.3000	7.4000	-6.801%	7	6,621	-99.054%
2025-04-14	7.7000	8.0000	7.4000	7.9400	-3.171%	12	6,621	-99.118%
2025-04-11	8.5500	8.6500	8.2000	8.2000	-4.651%	868	6,621	-99.146%
2025-04-10	8.0000	9.4000	7.9100	8.6000	+18.621%	269	6,570	-99.186%
2025-04-09	10.2000	10.7000	7.2000	7.2500	-34.091%	211	6,375	-99.034%
2025-04-08	8.6500	11.2000	8.3500	11.0000	+3.774%	130	6,322	-99.364%
2025-04-07	12.2000	12.7300	9.3000	10.6000	+1.435%	452	6,321	-99.340%
2025-04-04	9.8000	10.8000	9.7700	10.4500	+23.815%	2,156	6,292	-99.330%
2025-04-03	8.0500	8.5000	8.0000	8.4400	+23.212%	46	5,402	-99.171%
2025-04-02	7.0000	7.0000	6.8500	6.8500	-6.803%	1,244	5,403	-98.978%
2025-04-01	7.3500	7.3500	7.3500	7.3500	-2.649%	266	4,785	-99.048%
2025-03-31	8.1200	8.3500	7.5500	7.5500	+1.342%	75	4,724	-99.073%
2025-03-28	7.3000	7.5000	7.3000	7.4500	+10.534%	86	4,764	-99.060%
2025-03-27	6.9000	6.9000	6.7100	6.7400	-2.460%	6	4,765	-98.961%
2025-03-26	6.7500	6.9100	6.7500	6.9100	+18.120%	574	4,764	-98.987%
2025-03-25	5.8500	5.8500	5.8500	5.8500	-0.847%	5	4,310	-98.803%
2025-03-24	6.0000	6.0000	5.8500	5.9000	-11.278%	25	4,310	-98.814%
2025-03-21	6.8700	6.8700	6.6000	6.6500	+0.758%	24	4,312	-98.947%
2025-03-20	6.3500	6.6000	6.3000	6.6000	+3.937%	13	4,312	-98.939%
2025-03-19	6.7000	6.7500	6.3500	6.3500	-7.299%	46	4,317	-98.898%
2025-03-18	6.8000	6.9500	6.8000	6.8500	+3.788%	2,025	4,318	-98.978%
2025-03-17	6.5500	6.6000	6.4800	6.6000	+0.457%	7	2,447	-98.939%
2025-03-14	6.6000	6.6000	6.5700	6.5700	-10.000%	12	2,444	-98.935%
2025-03-13	7.0500	7.3000	6.9800	7.3000	0.000%	3,086	1,921	-99.041%
2025-03-12	7.3500	7.4500	7.1200	7.3000	-12.575%	87	1,921	-99.041%
2025-03-11	8.4300	8.4300	7.9500	8.3500	-0.949%	33	1,904	-99.162%
2025-03-10	7.9100	8.5000	7.9000	8.4300	+7.801%	32	1,883	-99.170%
2025-03-07	7.5000	8.2500	7.5000	7.8200	+0.256%	72	1,876	-99.105%
2025-03-06	7.5000	7.9200	7.2900	7.8000	+10.482%	23	1,853	-99.103%
2025-03-05	7.1000	7.3500	7.0500	7.0600	-2.889%	7	1,839	-99.008%
2025-03-04	7.6000	8.2500	7.2700	7.2700	-6.194%	32	1,836	-99.037%
2025-03-03	6.5500	7.7500	6.5400	7.7500	+16.541%	34	1,828	-99.097%
2025-02-28	6.6400	6.7500	6.3200	6.6500	+6.742%	32	1,826	-98.947%
2025-02-27	4.9500	6.2300	4.9500	6.2300	+18.667%	51	1,815	-98.876%
2025-02-26	5.4000	5.6000	5.2000	5.2500	-8.696%	55	1,794	-98.667%
2025-02-25	6.1000	6.1000	5.6600	5.7500	+12.745%	50	1,762	-98.783%
2025-02-24	5.1500	5.3400	5.1000	5.1000	-2.857%	15	1,762	-98.627%