Dark

NVDA20270115P75
NVDA Jan 15 2027 75.00 Put (NVDA270115P00075000)
option OPRA

EOD

Sep 29, 2026

0.1000+42.857%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	+42.857%	1	10,508	0.000%
2026-09-28	0.0900	0.0900	0.0700	0.0700	0.000%	2	10,509	+42.857%
2026-09-24	0.1000	0.1000	0.0700	0.0700	-12.500%	3	10,509	+42.857%
2026-09-23	0.1000	0.1000	0.0800	0.0800	-20.000%	3	10,506	+25.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+11.111%	1	10,504	0.000%
2026-09-21	0.0900	0.0900	0.0900	0.0900	-18.182%	7	10,504	+11.111%
2026-09-18	0.1100	0.1100	0.1100	0.1100	+22.222%	1	10,504	-9.091%
2026-09-17	0.0900	0.0900	0.0900	0.0900	-35.714%	1	10,504	+11.111%
2026-09-16	0.0900	0.1400	0.0900	0.1400	+16.667%	9	10,504	-28.571%
2026-09-15	0.1200	0.1200	0.1200	0.1200	-7.692%	10	10,512	-16.667%
2026-09-14	0.1200	0.1600	0.1200	0.1300	-13.333%	18	10,512	-23.077%
2026-09-09	0.1300	0.1500	0.1300	0.1500	+50.000%	58	10,494	-33.333%
2026-09-08	0.1100	0.1100	0.1000	0.1000	-16.667%	2	10,518	0.000%
2026-09-04	0.1400	0.1400	0.1200	0.1200	-29.412%	4	10,517	-16.667%
2026-09-02	0.1400	0.1700	0.1400	0.1700	+21.429%	2	10,517	-41.176%
2026-09-01	0.1300	0.1400	0.1300	0.1400	-6.667%	2	10,518	-28.571%
2026-08-31	0.1500	0.1500	0.1500	0.1500	0.000%	1	10,519	-33.333%
2026-08-28	0.1500	0.1500	0.1400	0.1500	-11.765%	11	10,519	-33.333%
2026-08-27	0.1300	0.1700	0.1300	0.1700	0.000%	2	10,511	-41.176%
2026-08-26	0.1600	0.1700	0.1600	0.1700	-15.000%	2	10,512	-41.176%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-9.091%	7	10,510	-50.000%
2026-08-18	0.2200	0.2200	0.2200	0.2200	+10.000%	19	10,516	-54.545%
2026-08-17	0.2300	0.2300	0.2000	0.2000	+5.263%	14	10,516	-50.000%
2026-08-14	0.1900	0.1900	0.1900	0.1900	+5.556%	1	10,517	-47.368%
2026-08-12	0.2000	0.2000	0.1800	0.1800	-18.182%	5	10,516	-44.444%
2026-08-11	0.2000	0.2200	0.2000	0.2200	0.000%	6	10,515	-54.545%
2026-08-10	0.3000	0.3000	0.2200	0.2200	-18.519%	2	10,517	-54.545%
2026-08-04	0.2700	0.2700	0.2700	0.2700	-15.625%	2	10,517	-62.963%
2026-08-03	0.3200	0.3200	0.3200	0.3200	-11.111%	9	10,519	-68.750%
2026-07-30	0.3100	0.3600	0.3100	0.3600	+9.091%	2	10,519	-72.222%
2026-07-29	0.3500	0.3500	0.3300	0.3300	-2.941%	19	10,517	-69.697%
2026-07-28	0.3400	0.3400	0.3400	0.3400	0.000%	20	10,527	-70.588%
2026-07-27	0.3700	0.3700	0.3400	0.3400	+6.250%	16	10,547	-70.588%
2026-07-24	0.3300	0.3300	0.3200	0.3200	+23.077%	2	10,546	-68.750%
2026-07-23	0.2600	0.2600	0.2600	0.2600	0.000%	1	10,547	-61.538%
2026-07-21	0.2900	0.2900	0.2500	0.2600	-13.333%	24	10,546	-61.538%
2026-07-20	0.3000	0.3000	0.3000	0.3000	+15.385%	1	10,564	-66.667%
2026-07-17	0.2600	0.2600	0.2600	0.2600	-3.704%	1	10,565	-61.538%
2026-07-16	0.2700	0.2700	0.2700	0.2700	+12.500%	30	10,565	-62.963%
2026-07-14	0.2500	0.2600	0.2300	0.2400	0.000%	18	10,565	-58.333%
2026-07-13	0.2500	0.2500	0.2400	0.2400	-4.000%	500	10,583	-58.333%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-3.846%	10	10,654	-60.000%
2026-07-09	0.2600	0.2600	0.2600	0.2600	-3.704%	1	10,664	-61.538%
2026-07-08	0.2700	0.2700	0.2700	0.2700	+8.000%	1	10,665	-62.963%
2026-07-07	0.2800	0.2800	0.2500	0.2500	-7.407%	16	10,664	-60.000%
2026-07-06	0.2600	0.2800	0.2600	0.2700	-10.000%	41	10,679	-62.963%
2026-07-02	0.2800	0.3000	0.2700	0.3000	+7.143%	15	10,680	-66.667%
2026-07-01	0.2700	0.2800	0.2700	0.2800	+3.704%	12	10,680	-64.286%
2026-06-29	0.3000	0.3000	0.2700	0.2700	-12.903%	12	10,678	-62.963%
2026-06-26	0.2900	0.3100	0.2900	0.3100	+6.897%	2	10,668	-67.742%
2026-06-25	0.2600	0.2900	0.2600	0.2900	+7.407%	9	10,668	-65.517%
2026-06-24	0.2700	0.2700	0.2700	0.2700	+8.000%	3	10,660	-62.963%
2026-06-23	0.2500	0.2500	0.2500	0.2500	0.000%	1	10,660	-60.000%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-3.846%	10	10,669	-60.000%
2026-06-16	0.2600	0.2800	0.2600	0.2600	-10.345%	28	10,669	-61.538%
2026-06-15	0.2900	0.2900	0.2900	0.2900	-25.641%	1	10,695	-65.517%
2026-06-12	0.3900	0.3900	0.3900	0.3900	-7.143%	1	10,695	-74.359%
2026-06-11	0.4200	0.4200	0.4200	0.4200	+2.439%	1	10,695	-76.190%
2026-06-10	0.4000	0.4100	0.4000	0.4100	+17.143%	406	10,694	-75.610%
2026-06-09	0.3500	0.3500	0.3500	0.3500	0.000%	5	10,803	-71.429%
2026-06-08	0.3100	0.3500	0.3100	0.3500	-7.895%	2	10,803	-71.429%
2026-06-05	0.3100	0.3800	0.3100	0.3800	+26.667%	41	10,805	-73.684%
2026-06-04	0.3500	0.3500	0.3000	0.3000	-9.091%	23	10,804	-66.667%
2026-06-03	0.3300	0.3300	0.3300	0.3300	+3.125%	10	10,804	-69.697%
2026-06-02	0.3000	0.3200	0.3000	0.3200	0.000%	12	10,814	-68.750%
2026-06-01	0.3400	0.3400	0.3200	0.3200	-20.000%	2	10,816	-68.750%
2026-05-29	0.4000	0.4000	0.4000	0.4000	+14.286%	1	10,814	-75.000%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-10.256%	20	10,813	-71.429%
2026-05-27	0.3900	0.3900	0.3900	0.3900	+2.632%	1	10,803	-74.359%
2026-05-26	0.3700	0.3800	0.3600	0.3800	+2.703%	22	10,802	-73.684%
2026-05-22	0.3800	0.3800	0.3500	0.3700	-7.500%	580	10,792	-72.973%
2026-05-21	0.4000	0.4000	0.3600	0.4000	-6.977%	14	10,617	-75.000%
2026-05-20	0.4300	0.4300	0.4300	0.4300	-4.444%	1	10,617	-76.744%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-6.250%	18	10,630	-77.778%
2026-05-18	0.5200	0.5200	0.4700	0.4800	-4.000%	13	10,630	-79.167%
2026-05-15	0.4900	0.5200	0.4900	0.5000	+11.111%	42	10,630	-80.000%
2026-05-14	0.4500	0.4700	0.4500	0.4500	-6.250%	287	10,616	-77.778%
2026-05-13	0.4800	0.4800	0.4800	0.4800	-11.111%	2	10,573	-79.167%
2026-05-12	0.5300	0.5400	0.5300	0.5400	+3.846%	26	10,573	-81.481%
2026-05-11	0.5200	0.5200	0.5200	0.5200	-3.704%	400	10,573	-80.769%
2026-05-08	0.5400	0.5400	0.5400	0.5400	-1.818%	36	10,693	-81.481%
2026-05-06	0.5500	0.5500	0.5500	0.5500	-15.385%	10	10,702	-81.818%
2026-05-04	0.6300	0.6500	0.6200	0.6500	+1.563%	47	10,692	-84.615%
2026-05-01	0.6400	0.6400	0.6400	0.6400	-4.478%	15	10,685	-84.375%
2026-04-30	0.7300	0.7300	0.6700	0.6700	+8.065%	10	10,685	-85.075%
2026-04-29	0.6200	0.6200	0.6200	0.6200	-3.125%	5	10,689	-83.871%
2026-04-28	0.6400	0.6400	0.6400	0.6400	0.000%	20	10,684	-84.375%
2026-04-27	0.6700	0.6700	0.6400	0.6400	-4.478%	26	10,684	-84.375%
2026-04-23	0.6700	0.6700	0.6700	0.6700	+9.836%	11	10,685	-85.075%
2026-04-22	0.6200	0.6200	0.6100	0.6100	+3.390%	8	10,685	-83.607%
2026-04-20	0.6100	0.6100	0.5900	0.5900	-9.231%	23	10,691	-83.051%
2026-04-17	0.5900	0.6500	0.5900	0.6500	-2.985%	30	10,676	-84.615%
2026-04-16	0.6700	0.6700	0.6700	0.6700	+3.077%	10	10,676	-85.075%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-7.143%	10	10,674	-84.615%
2026-04-14	0.7100	0.7100	0.6800	0.7000	-10.256%	53	10,684	-85.714%
2026-04-13	0.8100	0.8100	0.7800	0.7800	0.000%	33	10,734	-87.179%
2026-04-10	0.7200	0.7800	0.7200	0.7800	-2.500%	22	10,734	-87.179%
2026-04-09	0.8100	0.8100	0.7500	0.8000	-3.614%	12	10,719	-87.500%
2026-04-08	0.8300	0.8300	0.8300	0.8300	-21.698%	20	10,717	-87.952%
2026-04-07	1.0600	1.0600	1.0600	1.0600	-2.752%	1	10,737	-90.566%
2026-04-02	1.0900	1.0900	1.0900	1.0900	+0.926%	2	10,736	-90.826%
2026-04-01	0.9800	1.0800	0.9800	1.0800	-11.475%	10	10,736	-90.741%
2026-03-26	1.1200	1.2200	1.1200	1.2200	+16.190%	12	10,741	-91.803%
2026-03-25	1.0500	1.0600	1.0300	1.0500	-7.080%	102	10,743	-90.476%
2026-03-24	1.1300	1.1300	1.1300	1.1300	-5.042%	4	10,778	-91.150%
2026-03-23	1.1100	1.1900	1.1100	1.1900	-13.768%	15	10,774	-91.597%
2026-03-20	1.3000	1.3800	1.2900	1.3800	+15.000%	5	10,776	-92.754%
2026-03-19	1.2500	1.3000	1.2000	1.2000	+6.195%	206	10,772	-91.667%
2026-03-18	1.1300	1.1300	1.1300	1.1300	0.000%	7	10,670	-91.150%
2026-03-17	1.1500	1.1800	1.1200	1.1300	-6.612%	781	10,670	-91.150%
2026-03-16	1.2200	1.2200	1.1600	1.2100	-9.701%	151	9,981	-91.736%
2026-03-13	1.3400	1.3400	1.3400	1.3400	-2.899%	4	9,931	-92.537%
2026-03-12	1.2600	1.3800	1.2600	1.3800	+12.195%	52	9,933	-92.754%
2026-03-11	1.1600	1.2300	1.1600	1.2300	+9.821%	15	9,933	-91.870%
2026-03-10	1.1500	1.1500	1.1200	1.1200	-15.789%	37	9,918	-91.071%
2026-03-09	1.3200	1.3300	1.3200	1.3300	-9.524%	6	9,945	-92.481%
2026-03-06	1.2900	1.4700	1.2900	1.4700	+14.844%	30	10,061	-93.197%
2026-03-05	1.2500	1.3200	1.2200	1.2800	+5.785%	113	10,060	-92.188%
2026-03-04	1.2300	1.2400	1.2100	1.2100	-9.023%	15	10,060	-91.736%
2026-03-03	1.3600	1.4000	1.3200	1.3300	+4.724%	18	10,055	-92.481%
2026-03-02	1.3000	1.3000	1.2500	1.2700	-5.926%	56	10,055	-92.126%
2026-02-27	1.3100	1.3500	1.2900	1.3500	+14.407%	173	10,050	-92.593%
2026-02-26	1.1500	1.2300	1.1500	1.1800	+8.257%	257	10,182	-91.525%
2026-02-25	1.1100	1.1400	1.0900	1.0900	-12.800%	62	10,198	-90.826%
2026-02-24	1.3000	1.3000	1.2500	1.2500	-8.088%	4	10,198	-92.000%
2026-02-23	1.3600	1.3600	1.3600	1.3600	-4.895%	44	10,197	-92.647%
2026-02-20	1.4300	1.4300	1.4300	1.4300	+2.143%	4	10,198	-93.007%
2026-02-19	1.3200	1.4000	1.3200	1.4000	+3.704%	103	10,194	-92.857%
2026-02-18	1.3500	1.3500	1.3500	1.3500	0.000%	1	10,292	-92.593%
2026-02-17	1.4900	1.4900	1.3500	1.3500	-2.174%	107	10,292	-92.593%
2026-02-13	1.5500	1.5500	1.3800	1.3800	-3.497%	14	10,234	-92.754%
2026-02-12	1.4300	1.4300	1.4300	1.4300	+16.260%	1	10,234	-93.007%
2026-02-11	1.2300	1.2300	1.2300	1.2300	-6.107%	2	10,234	-91.870%
2026-02-10	1.3100	1.3100	1.3100	1.3100	-9.028%	10	10,232	-92.366%
2026-02-06	1.6000	1.6100	1.4300	1.4400	-17.241%	458	10,222	-93.056%
2026-02-05	1.6000	1.7400	1.5500	1.7400	+9.434%	246	9,773	-94.253%
2026-02-04	1.6000	1.6300	1.5900	1.5900	0.000%	52	9,534	-93.711%
2026-02-03	1.5900	1.5900	1.5900	1.5900	+18.657%	1	9,486	-93.711%
2026-02-02	1.3900	1.3900	1.3400	1.3400	-4.965%	80	9,486	-92.537%
2026-01-30	1.4100	1.4100	1.4100	1.4100	+6.015%	1	9,406	-92.908%
2026-01-29	1.3300	1.3300	1.3300	1.3300	+2.308%	50	9,405	-92.481%
2026-01-28	1.2700	1.3000	1.2700	1.3000	+2.362%	106	9,455	-92.308%
2026-01-27	1.2700	1.2700	1.2700	1.2700	-1.550%	1	9,554	-92.126%
2026-01-26	1.3100	1.3300	1.2900	1.2900	-3.008%	10	9,554	-92.248%
2026-01-23	1.2700	1.3300	1.2700	1.3300	+4.724%	6	9,554	-92.481%
2026-01-22	1.2800	1.2800	1.2700	1.2700	-3.788%	6	9,553	-92.126%
2026-01-21	1.3000	1.3200	1.3000	1.3200	-7.042%	7	9,553	-92.424%
2026-01-20	1.4200	1.4200	1.4200	1.4200	+13.600%	15	9,546	-92.958%
2026-01-16	1.2500	1.2500	1.2500	1.2500	-1.575%	5	9,546	-92.000%
2026-01-15	1.2200	1.2700	1.2200	1.2700	-5.926%	19	9,546	-92.126%
2026-01-14	1.3500	1.3500	1.3500	1.3500	+6.299%	2	9,559	-92.593%
2026-01-13	1.2500	1.2700	1.2000	1.2700	+1.600%	67	9,561	-92.126%
2026-01-12	1.2300	1.2500	1.2200	1.2500	-3.101%	71	9,520	-92.000%
2026-01-09	1.2900	1.2900	1.2900	1.2900	-8.511%	5	9,520	-92.248%
2026-01-08	1.4100	1.4100	1.4100	1.4100	+11.905%	1	9,519	-92.908%
2026-01-07	1.2600	1.2600	1.2600	1.2600	-10.000%	1	9,518	-92.063%
2026-01-05	1.4000	1.4000	1.4000	1.4000	+2.941%	100	9,518	-92.857%
2026-01-02	1.3800	1.3800	1.3600	1.3600	0.000%	8	9,418	-92.647%
2025-12-31	1.3600	1.3600	1.3600	1.3600	-0.730%	6	9,418	-92.647%
2025-12-29	1.3800	1.3800	1.3600	1.3700	+5.385%	4	9,418	-92.701%
2025-12-24	1.3000	1.3000	1.3000	1.3000	+0.775%	2	9,420	-92.308%
2025-12-23	1.3000	1.3000	1.2400	1.2900	-3.731%	6	9,420	-92.248%
2025-12-22	1.3100	1.3400	1.3000	1.3400	-2.899%	28	9,421	-92.537%
2025-12-19	1.4500	1.4500	1.3500	1.3800	-6.757%	17	9,443	-92.754%
2025-12-18	1.4800	1.4800	1.4800	1.4800	-10.843%	3	9,440	-93.243%
2025-12-17	1.6600	1.6600	1.6600	1.6600	+14.483%	11	9,440	-93.976%
2025-12-16	1.4500	1.4500	1.4500	1.4500	-5.844%	16	9,440	-93.103%
2025-12-15	1.5400	1.5400	1.5400	1.5400	-5.521%	1	9,456	-93.506%
2025-12-12	1.6300	1.6300	1.6300	1.6300	+4.487%	43	9,456	-93.865%
2025-12-11	1.7500	1.7500	1.5600	1.5600	+1.299%	2	9,499	-93.590%
2025-12-10	1.5300	1.5400	1.5300	1.5400	-3.750%	14	9,499	-93.506%
2025-12-08	1.6000	1.6000	1.6000	1.6000	-3.030%	1	9,500	-93.750%
2025-12-05	1.5900	1.6500	1.5900	1.6500	+3.125%	12	9,500	-93.939%
2025-12-04	1.6000	1.6000	1.6000	1.6000	-3.030%	4	9,490	-93.750%
2025-12-03	1.6800	1.6800	1.6200	1.6500	0.000%	35	9,494	-93.939%
2025-12-02	1.5400	1.6500	1.5400	1.6500	-1.786%	133	9,500	-93.939%
2025-12-01	1.6400	1.6800	1.6400	1.6800	-2.326%	21	9,579	-94.048%
2025-11-28	1.7400	1.7400	1.7200	1.7200	-2.825%	14	9,578	-94.186%
2025-11-26	1.7400	1.7700	1.7200	1.7700	-10.152%	61	9,620	-94.350%
2025-11-25	1.7400	2.0800	1.7400	1.9700	+21.605%	389	9,620	-94.924%
2025-11-24	1.8300	1.9300	1.6200	1.6200	-12.432%	179	9,719	-93.827%
2025-11-21	1.8900	2.1300	1.7000	1.8500	-1.596%	392	9,887	-94.595%
2025-11-20	1.4900	1.8800	1.4700	1.8800	+23.684%	211	9,704	-94.681%
2025-11-19	1.7500	1.7500	1.5200	1.5200	-12.139%	29	9,661	-93.421%
2025-11-18	1.7100	1.7300	1.7000	1.7300	+4.217%	98	9,679	-94.220%
2025-11-17	1.6600	1.6900	1.6600	1.6600	-5.143%	26	9,767	-93.976%
2025-11-14	1.7500	1.7500	1.7500	1.7500	+2.941%	1	9,782	-94.286%
2025-11-13	1.7000	1.7200	1.6700	1.7000	+7.595%	24	9,781	-94.118%
2025-11-12	1.5800	1.5800	1.5800	1.5800	-3.067%	1	9,768	-93.671%
2025-11-11	1.6300	1.6300	1.5900	1.6300	+9.396%	1,050	9,768	-93.865%
2025-11-10	1.5600	1.6000	1.4800	1.4900	-18.579%	481	9,606	-93.289%
2025-11-07	1.8200	1.9700	1.8200	1.8300	+13.665%	394	9,896	-94.536%
2025-11-06	1.5500	1.6700	1.5500	1.6100	+8.054%	25	9,506	-93.789%
2025-11-05	1.4900	1.4900	1.4900	1.4900	+4.196%	7	9,498	-93.289%
2025-11-04	1.4300	1.4300	1.4300	1.4300	+13.492%	1	9,491	-93.007%
2025-11-03	1.2900	1.2900	1.2600	1.2600	-8.029%	8	9,493	-92.063%
2025-10-31	1.3700	1.3700	1.3700	1.3700	-2.143%	7	9,493	-92.701%
2025-10-30	1.4300	1.4300	1.4000	1.4000	+12.000%	6	9,493	-92.857%
2025-10-29	1.2100	1.2500	1.2000	1.2500	-6.716%	81	9,492	-92.000%
2025-10-28	1.3600	1.3600	1.3300	1.3400	-5.634%	188	9,472	-92.537%
2025-10-27	1.3500	1.4200	1.3500	1.4200	-4.054%	99	9,474	-92.958%
2025-10-24	1.6200	1.6200	1.4800	1.4800	-14.943%	134	9,474	-93.243%
2025-10-22	1.7400	1.7400	1.7400	1.7400	-8.901%	5	9,414	-94.253%
2025-10-17	1.9100	1.9100	1.9100	1.9100	-4.975%	1	9,419	-94.764%
2025-10-16	2.0100	2.0100	2.0100	2.0100	-12.227%	10	9,419	-95.025%
2025-10-14	2.2900	2.2900	2.2900	2.2900	+14.500%	1	9,419	-95.633%
2025-10-13	2.0500	2.0500	2.0000	2.0000	-5.660%	3	9,419	-95.000%
2025-10-10	1.8000	2.1200	1.8000	2.1200	+21.839%	11	9,419	-95.283%
2025-10-08	1.7400	1.7400	1.7400	1.7400	-6.952%	41	9,421	-94.253%
2025-10-07	1.8700	1.8700	1.8700	1.8700	-0.532%	1	9,421	-94.652%
2025-10-06	1.8700	1.8900	1.8700	1.8800	+9.942%	8	9,421	-94.681%
2025-10-02	1.6400	1.7100	1.6400	1.7100	-2.286%	41	9,425	-94.152%
2025-09-30	1.7600	1.7600	1.7000	1.7500	+2.339%	14	9,466	-94.286%
2025-09-26	1.7100	1.7100	1.7100	1.7100	+0.588%	1	9,462	-94.152%
2025-09-25	1.8100	1.8100	1.7000	1.7000	-0.585%	2	9,462	-94.118%
2025-09-24	1.6400	1.7300	1.6400	1.7100	+2.395%	15	9,462	-94.152%
2025-09-23	1.5400	1.6700	1.5400	1.6700	+12.838%	71	9,454	-94.012%
2025-09-22	1.5600	1.5700	1.4400	1.4800	-5.128%	41	9,453	-93.243%
2025-09-19	1.4800	1.5600	1.4800	1.5600	+2.632%	5	9,449	-93.590%
2025-09-18	1.5200	1.5400	1.5000	1.5200	-4.403%	40	9,447	-93.421%
2025-09-17	1.7700	1.7700	1.5900	1.5900	-1.852%	5	9,448	-93.711%
2025-09-16	1.5800	1.6300	1.5800	1.6200	+7.285%	8	9,444	-93.827%
2025-09-12	1.5100	1.5100	1.5100	1.5100	-3.822%	1	9,444	-93.377%
2025-09-11	1.5400	1.5700	1.5400	1.5700	-4.268%	15	9,444	-93.631%
2025-09-10	1.6200	1.6400	1.5500	1.6400	-6.818%	57	9,433	-93.902%
2025-09-09	1.7700	1.7700	1.7600	1.7600	-1.676%	70	9,433	-94.318%
2025-09-04	1.8000	1.8000	1.7900	1.7900	-4.278%	51	9,436	-94.413%
2025-09-03	1.8200	1.9000	1.8200	1.8700	-2.094%	12	9,436	-94.652%
2025-09-02	2.0100	2.1300	1.9100	1.9100	-1.036%	96	9,426	-94.764%
2025-08-29	1.9500	1.9500	1.9100	1.9300	+10.920%	9	9,447	-94.819%
2025-08-28	1.8200	1.8200	1.7400	1.7400	-5.435%	68	9,447	-94.253%
2025-08-27	1.8900	1.8900	1.8200	1.8400	-4.663%	14	9,448	-94.565%
2025-08-26	1.9700	1.9800	1.9300	1.9300	-1.531%	25	9,445	-94.819%
2025-08-25	2.0000	2.0000	1.9600	1.9600	-4.854%	55	9,461	-94.898%
2025-08-22	2.2100	2.2100	2.0600	2.0600	-5.069%	70	9,488	-95.146%
2025-08-21	2.1000	2.1700	2.1000	2.1700	+0.930%	100	9,518	-95.392%
2025-08-20	2.2500	2.3600	2.1500	2.1500	+6.436%	135	9,618	-95.349%
2025-08-19	1.9600	2.0200	1.9600	2.0200	+5.208%	55	9,663	-95.050%
2025-08-18	1.9200	1.9300	1.9200	1.9200	-0.518%	57	9,718	-94.792%
2025-08-15	1.9800	1.9800	1.9100	1.9300	+0.521%	32	9,768	-94.819%
2025-08-14	1.8700	1.9200	1.8200	1.9200	+2.128%	287	9,798	-94.792%
2025-08-13	1.8600	1.9400	1.8600	1.8800	+2.174%	20	9,796	-94.681%
2025-08-12	1.9100	1.9100	1.8400	1.8400	-2.646%	171	9,796	-94.565%
2025-08-11	1.8600	1.9100	1.8600	1.8900	0.000%	55	9,795	-94.709%
2025-08-08	1.9200	1.9200	1.8900	1.8900	+3.846%	62	9,802	-94.709%
2025-08-07	1.8200	1.8200	1.8200	1.8200	-4.211%	1	9,797	-94.505%
2025-08-06	1.9800	1.9800	1.8800	1.9000	-1.042%	42	9,797	-94.737%
2025-08-05	1.9200	1.9200	1.9200	1.9200	-1.031%	1	9,797	-94.792%
2025-08-04	1.9400	1.9400	1.9400	1.9400	-10.185%	6	9,796	-94.845%
2025-08-01	2.1600	2.2000	2.1500	2.1600	+22.034%	147	9,802	-95.370%
2025-07-31	1.7700	1.7700	1.7700	1.7700	-6.349%	1	9,948	-94.350%
2025-07-30	1.8300	1.8900	1.8300	1.8900	+1.070%	7	9,948	-94.709%
2025-07-29	1.8000	1.8700	1.8000	1.8700	-3.608%	14	9,948	-94.652%
2025-07-28	2.0200	2.0200	1.9100	1.9400	-3.960%	929	9,948	-94.845%
2025-07-25	2.1400	2.1400	2.0200	2.0200	-3.349%	8	10,517	-95.050%
2025-07-24	2.1500	2.1800	2.0800	2.0900	-6.278%	114	10,515	-95.215%
2025-07-23	2.3000	2.3000	2.2300	2.2300	-5.106%	111	10,573	-95.516%
2025-07-21	2.3700	2.3700	2.3500	2.3500	-2.083%	302	10,617	-95.745%
2025-07-18	2.4500	2.4500	2.4000	2.4000	0.000%	3	10,896	-95.833%
2025-07-17	2.4000	2.4000	2.4000	2.4000	-2.834%	27	10,897	-95.833%
2025-07-16	2.5000	2.5000	2.4700	2.4700	+1.230%	252	10,903	-95.951%
2025-07-15	2.4900	2.5000	2.3500	2.4400	-11.273%	22	11,008	-95.902%
2025-07-14	2.7500	2.7500	2.7500	2.7500	+3.774%	2	11,008	-96.364%
2025-07-11	2.6600	2.6600	2.6500	2.6500	-4.676%	3	11,008	-96.226%
2025-07-10	2.7600	2.8200	2.7600	2.7800	-0.714%	404	11,009	-96.403%
2025-07-09	2.8800	2.8800	2.7900	2.8000	-6.040%	66	11,011	-96.429%
2025-07-08	3.0000	3.0000	2.9800	2.9800	-2.295%	127	11,044	-96.644%
2025-07-03	3.0500	3.0500	3.0500	3.0500	-3.175%	2	11,045	-96.721%
2025-07-02	3.3000	3.3000	3.1500	3.1500	-7.353%	79	11,045	-96.825%
2025-07-01	3.5200	3.5200	3.3500	3.4000	+4.615%	23	11,118	-97.059%
2025-06-30	3.1900	3.2500	3.1900	3.2500	+0.309%	8	11,131	-96.923%
2025-06-27	3.1800	3.2400	3.1000	3.2400	+1.250%	59	11,137	-96.914%
2025-06-26	3.1700	3.2000	3.1000	3.2000	-1.538%	13	11,189	-96.875%
2025-06-25	3.3000	3.3500	3.2500	3.2500	-4.412%	59	11,200	-96.923%
2025-06-24	3.5500	3.5500	3.3700	3.4000	-8.108%	127	11,211	-97.059%
2025-06-23	3.8000	3.8000	3.7000	3.7000	-7.500%	12	11,259	-97.297%
2025-06-20	3.9500	4.0400	3.9500	4.0000	0.000%	8	11,249	-97.500%
2025-06-18	4.0000	4.0000	4.0000	4.0000	-3.614%	2	11,249	-97.500%
2025-06-17	4.0500	4.1500	4.0500	4.1500	+2.469%	2	11,249	-97.590%
2025-06-16	4.0100	4.0500	3.9500	4.0500	-10.000%	16	11,249	-97.531%
2025-06-13	4.3400	4.5000	4.2500	4.5000	+8.434%	76	11,258	-97.778%
2025-06-12	4.1500	4.1500	4.1500	4.1500	-2.123%	20	11,273	-97.590%
2025-06-11	4.2400	4.2400	4.2400	4.2400	-0.235%	5	11,273	-97.642%
2025-06-10	4.2500	4.2500	4.2000	4.2500	0.000%	161	12,273	-97.647%
2025-06-09	4.1800	4.3000	4.1800	4.2500	-1.163%	1,566	12,366	-97.647%
2025-06-06	4.3000	4.3000	4.3000	4.3000	-3.371%	24	11,008	-97.674%
2025-06-05	4.2500	4.4500	4.1500	4.4500	+1.136%	116	11,063	-97.753%
2025-06-04	4.3500	4.4000	4.3500	4.4000	-0.227%	2	11,063	-97.727%
2025-06-03	4.4000	4.4100	4.3000	4.4100	-4.130%	190	11,063	-97.732%
2025-06-02	4.6700	4.7400	4.6000	4.6000	-4.167%	441	11,111	-97.826%
2025-05-30	4.8000	4.9500	4.7800	4.8000	+4.348%	34	11,272	-97.917%
2025-05-29	4.4200	4.6000	4.2500	4.6000	-5.155%	22	11,261	-97.826%
2025-05-28	4.9000	4.9000	4.7000	4.8500	-3.386%	150	11,262	-97.938%
2025-05-27	5.2400	5.2400	4.9500	5.0200	-9.058%	12	11,403	-98.008%
2025-05-23	5.7500	5.7500	5.5200	5.5200	+2.793%	930	11,608	-98.188%
2025-05-22	5.4200	5.4500	5.3700	5.3700	-3.591%	55	11,608	-98.138%
2025-05-21	5.0400	5.5700	5.0400	5.5700	+7.115%	405	11,608	-98.205%
2025-05-20	5.2500	5.2500	5.2000	5.2000	+2.970%	449	11,606	-98.077%
2025-05-19	5.2200	5.2200	5.0500	5.0500	0.000%	10	12,053	-98.020%
2025-05-16	5.0000	5.0500	4.8500	5.0500	+2.020%	114	12,057	-98.020%
2025-05-15	5.0000	5.0600	4.9500	4.9500	+1.020%	69	12,054	-97.980%
2025-05-14	5.0000	5.1000	4.9000	4.9000	-7.721%	79	12,054	-97.959%
2025-05-13	5.7000	5.7000	5.2600	5.3100	-11.204%	229	12,092	-98.117%
2025-05-12	6.3100	6.3100	5.9700	5.9800	-16.944%	125	11,974	-98.328%
2025-05-09	7.3000	7.3000	7.2000	7.2000	+3.896%	70	12,080	-98.611%
2025-05-08	7.1000	7.1000	6.9000	6.9300	-1.702%	18	12,065	-98.557%
2025-05-07	7.5000	7.5000	7.0500	7.0500	-4.730%	104	12,068	-98.582%
2025-05-06	7.8000	7.8500	7.4000	7.4000	+1.370%	150	11,967	-98.649%
2025-05-05	7.4000	7.4000	7.3000	7.3000	-0.680%	362	11,847	-98.630%
2025-05-02	7.3500	7.4000	7.2500	7.3500	-5.405%	262	11,647	-98.639%
2025-05-01	7.6000	7.7700	7.3800	7.7700	-6.386%	1,168	11,523	-98.713%
2025-04-30	8.8000	8.8000	8.3000	8.3000	+3.750%	2	10,716	-98.795%
2025-04-29	7.9500	8.1600	7.9000	8.0000	-4.762%	2,048	10,716	-98.750%
2025-04-28	8.0500	8.4000	7.8900	8.4000	+7.692%	17	12,470	-98.810%
2025-04-25	8.6000	8.6000	7.6600	7.8000	-9.197%	110	12,457	-98.718%
2025-04-24	8.8500	8.8500	8.5900	8.5900	-8.617%	19	12,472	-98.836%
2025-04-23	9.5000	9.5000	9.2200	9.4000	-13.364%	141	12,476	-98.936%
2025-04-22	10.6000	10.9700	10.5600	10.8500	-7.660%	92	12,369	-99.078%
2025-04-21	11.0500	11.7500	11.0500	11.7500	+11.905%	2,030	12,305	-99.149%
2025-04-17	10.4500	10.9500	10.4500	10.5000	-1.961%	22	11,047	-99.048%
2025-04-16	9.9500	10.7200	9.9500	10.7100	+21.154%	131	11,047	-99.066%
2025-04-15	9.0000	9.0000	8.6500	8.8400	-5.656%	83	11,066	-98.869%
2025-04-14	9.2200	9.4500	8.8100	9.3700	-1.368%	24	10,993	-98.933%
2025-04-11	9.8500	10.3600	9.5000	9.5000	-4.523%	2,184	10,993	-98.947%
2025-04-10	9.9000	11.1500	9.8000	9.9500	+15.698%	14	10,184	-98.995%
2025-04-09	12.5000	12.6600	8.6000	8.6000	-33.693%	116	10,190	-98.837%
2025-04-08	10.5500	13.2000	10.0500	12.9700	+4.597%	2,190	10,211	-99.229%
2025-04-07	14.5000	15.0500	11.0000	12.4000	-0.402%	965	8,694	-99.194%
2025-04-04	11.2000	13.6100	11.2000	12.4500	+22.781%	3,370	8,414	-99.197%
2025-04-03	9.9500	10.2500	9.6000	10.1400	+20.714%	474	8,231	-99.014%
2025-04-02	8.8300	8.8300	8.4000	8.4000	-3.448%	2	7,870	-98.810%
2025-04-01	9.0800	9.3100	8.7000	8.7000	-5.946%	106	7,871	-98.851%
2025-03-31	9.8400	10.0900	9.2500	9.2500	+2.664%	1,752	7,786	-98.919%
2025-03-28	8.9300	9.0100	8.9300	9.0100	+8.554%	56	6,643	-98.890%
2025-03-27	8.1400	8.3200	8.1400	8.3000	-0.599%	427	6,620	-98.795%
2025-03-26	8.0500	8.4100	8.0500	8.3500	+16.947%	94	6,319	-98.802%
2025-03-25	7.3000	7.3000	7.1400	7.1400	-0.418%	115	6,287	-98.599%
2025-03-24	7.5500	7.5500	7.1000	7.1700	-9.698%	26	6,273	-98.605%
2025-03-21	8.0700	8.1000	7.9400	7.9400	+1.146%	20	6,272	-98.741%
2025-03-20	7.8000	7.9200	7.6500	7.8500	+0.641%	104	6,272	-98.726%
2025-03-19	8.2000	8.2000	7.6500	7.8000	-5.340%	588	6,308	-98.718%
2025-03-18	8.0500	8.2800	8.0500	8.2400	+4.569%	63	6,891	-98.786%
2025-03-17	7.9700	8.2000	7.8200	7.8800	-1.500%	149	6,882	-98.731%
2025-03-14	8.0500	8.0500	7.9000	8.0000	-8.046%	14	6,745	-98.750%
2025-03-13	8.5400	8.8000	8.3800	8.7000	-0.571%	225	6,755	-98.851%
2025-03-12	8.6500	8.8500	8.5500	8.7500	-5.405%	398	6,755	-98.857%
2025-03-11	9.9500	9.9500	9.2500	9.2500	-10.019%	9	6,918	-98.919%
2025-03-10	9.3000	10.2800	9.3000	10.2800	+8.439%	145	6,913	-99.027%
2025-03-07	9.2000	9.8000	9.1200	9.4800	+0.317%	1,040	6,838	-98.945%
2025-03-06	9.1500	9.5300	8.7000	9.4500	+15.244%	589	6,917	-98.942%
2025-03-05	8.8000	8.8500	8.2000	8.2000	-3.643%	100	6,508	-98.780%
2025-03-04	9.5500	9.8400	8.2000	8.5100	-8.495%	278	6,471	-98.825%
2025-03-03	7.8700	9.5000	7.8700	9.3000	+21.252%	1,551	6,469	-98.925%
2025-02-28	8.1000	8.2000	7.5000	7.6700	-0.390%	1,846	6,056	-98.696%
2025-02-27	6.3700	7.7500	6.3700	7.7000	+19.938%	272	5,668	-98.701%
2025-02-26	6.5700	6.6500	6.3300	6.4200	-4.889%	66	5,569	-98.442%
2025-02-25	6.9300	7.5000	6.7500	6.7500	+0.297%	39	5,533	-98.519%
2025-02-24	6.4500	6.7300	6.3800	6.7300	+5.984%	18	5,533	-98.514%
2025-02-21	5.7000	6.3500	5.7000	6.3500	+10.435%	578	5,535	-98.425%
2025-02-20	5.8000	5.8500	5.7500	5.7500	0.000%	252	5,263	-98.261%
2025-02-19	5.9500	5.9500	5.7300	5.7500	-4.007%	456	5,114	-98.261%
2025-02-18	5.8900	6.0000	5.8900	5.9900	-3.387%	1,142	4,762	-98.331%
2025-02-14	6.3600	6.3600	6.2000	6.2000	-4.908%	12	5,128	-98.387%
2025-02-13	6.8300	6.8300	6.4500	6.5200	-6.857%	96	5,128	-98.466%
2025-02-12	7.0500	7.1500	7.0000	7.0000	+1.597%	28	5,128	-98.571%
2025-02-11	6.8900	6.8900	6.8900	6.8900	+1.773%	120	5,100	-98.549%
2025-02-10	6.7000	6.9000	6.7000	6.7700	-5.841%	23	4,980	-98.523%
2025-02-07	6.9400	7.3300	6.9200	7.1900	+0.559%	750	4,975	-98.609%
2025-02-06	7.2500	7.2500	7.0800	7.1500	-4.667%	23	4,778	-98.601%
2025-02-05	7.9200	7.9500	7.5000	7.5000	-10.714%	181	4,781	-98.667%