Dark

NVDA20270115P80
NVDA Jan 15 2027 80.00 Put (NVDA270115P00080000)
option OPRA

EOD

Aug 14, 2026

0.2300-17.857%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2200	0.2300	0.2200	0.2300	-17.857%	2	26,574	0.000%
2026-08-11	0.2600	0.2800	0.2600	0.2800	0.000%	8	26,574	-17.857%
2026-08-10	0.2800	0.2800	0.2800	0.2800	-12.500%	12	26,572	-17.857%
2026-08-06	0.3200	0.3200	0.3200	0.3200	0.000%	30	26,572	-28.125%
2026-08-04	0.3300	0.3300	0.3200	0.3200	-8.571%	2	26,560	-28.125%
2026-08-03	0.4200	0.4200	0.3500	0.3500	-5.405%	11	26,560	-34.286%
2026-07-31	0.3700	0.3700	0.3700	0.3700	-19.565%	1	26,551	-37.838%
2026-07-29	0.4500	0.4800	0.4400	0.4600	+9.524%	20	26,550	-50.000%
2026-07-28	0.4400	0.4400	0.4200	0.4200	0.000%	2	26,556	-45.238%
2026-07-27	0.4000	0.4200	0.4000	0.4200	+16.667%	17	26,557	-45.238%
2026-07-24	0.3800	0.3800	0.3600	0.3600	-7.692%	3	26,551	-36.111%
2026-07-23	0.3300	0.3900	0.3200	0.3900	+25.806%	24	26,552	-41.026%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-8.824%	10	26,560	-25.806%
2026-07-21	0.3400	0.3500	0.2900	0.3400	-2.857%	39	26,560	-32.353%
2026-07-20	0.3600	0.3600	0.3200	0.3500	-2.778%	4	26,560	-34.286%
2026-07-17	0.3600	0.3700	0.3200	0.3600	+24.138%	48	26,561	-36.111%
2026-07-16	0.3000	0.3000	0.2900	0.2900	-9.375%	106	26,588	-20.690%
2026-07-13	0.3200	0.3200	0.3200	0.3200	+14.286%	1	26,688	-28.125%
2026-07-10	0.3000	0.3000	0.2800	0.2800	-6.667%	60	26,687	-17.857%
2026-07-09	0.3400	0.3400	0.3000	0.3000	-3.226%	5	26,725	-23.333%
2026-07-08	0.3200	0.3200	0.3100	0.3100	-13.889%	6	26,720	-25.806%
2026-07-07	0.3700	0.3700	0.3600	0.3600	+9.091%	25	26,720	-36.111%
2026-07-06	0.3600	0.3600	0.3300	0.3300	-10.811%	3	26,712	-30.303%
2026-07-02	0.3400	0.3700	0.3400	0.3700	+5.714%	2	26,711	-37.838%
2026-06-29	0.3500	0.3500	0.3500	0.3500	+6.061%	1	26,711	-34.286%
2026-06-26	0.3700	0.3900	0.3300	0.3300	-8.333%	158	26,710	-30.303%
2026-06-25	0.4000	0.4000	0.3200	0.3600	+12.500%	10	26,817	-36.111%
2026-06-24	0.3300	0.3300	0.3200	0.3200	-3.030%	2	26,822	-28.125%
2026-06-23	0.3700	0.3800	0.3300	0.3300	+10.000%	57	26,821	-30.303%
2026-06-22	0.3200	0.3200	0.3000	0.3000	-6.250%	151	26,814	-23.333%
2026-06-17	0.3300	0.3300	0.3200	0.3200	-8.571%	4	26,747	-28.125%
2026-06-16	0.3500	0.3500	0.3500	0.3500	0.000%	5	26,747	-34.286%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-16.667%	1	26,748	-34.286%
2026-06-12	0.4300	0.4300	0.4100	0.4200	-4.545%	7	26,748	-45.238%
2026-06-11	0.4900	0.4900	0.4400	0.4400	0.000%	2	26,748	-47.727%
2026-06-09	0.4500	0.4900	0.4400	0.4400	+10.000%	114	26,746	-47.727%
2026-06-08	0.4300	0.4300	0.4000	0.4000	-6.977%	49	26,847	-42.500%
2026-06-05	0.4300	0.4800	0.4300	0.4300	+7.500%	164	26,819	-46.512%
2026-06-03	0.4000	0.4000	0.4000	0.4000	0.000%	6	26,953	-42.500%
2026-06-01	0.4100	0.4100	0.3600	0.4000	-4.762%	144	26,947	-42.500%
2026-05-28	0.4300	0.4300	0.4200	0.4200	-6.667%	7	26,981	-45.238%
2026-05-27	0.4600	0.4600	0.4400	0.4500	-2.174%	60	26,982	-48.889%
2026-05-26	0.4400	0.4600	0.4300	0.4600	+4.545%	14	26,928	-50.000%
2026-05-22	0.4700	0.4700	0.4400	0.4400	-4.348%	21	26,929	-47.727%
2026-05-21	0.4800	0.4800	0.4600	0.4600	-2.128%	122	26,929	-50.000%
2026-05-20	0.5200	0.5200	0.4500	0.4700	-14.545%	6	26,929	-51.064%
2026-05-19	0.5400	0.5700	0.5400	0.5500	-3.509%	36	26,924	-58.182%
2026-05-18	0.6300	0.6300	0.5700	0.5700	-5.000%	34	26,924	-59.649%
2026-05-15	0.6200	0.6200	0.5900	0.6000	+7.143%	27	26,924	-61.667%
2026-05-14	0.5700	0.5800	0.5600	0.5600	-5.085%	10	26,922	-58.929%
2026-05-13	0.5900	0.5900	0.5900	0.5900	-4.839%	45	26,915	-61.017%
2026-05-12	0.6100	0.6400	0.6100	0.6200	+1.639%	31	26,915	-62.903%
2026-05-11	0.6400	0.6400	0.6100	0.6100	-7.576%	26	26,915	-62.295%
2026-05-08	0.6600	0.6600	0.6100	0.6600	-2.941%	107	26,924	-65.152%
2026-05-07	0.6800	0.6800	0.6600	0.6800	+1.493%	55	26,826	-66.176%
2026-05-06	0.6400	0.6700	0.6400	0.6700	-4.286%	81	26,806	-65.672%
2026-05-05	0.6600	0.7200	0.6600	0.7000	-1.408%	88	26,882	-67.143%
2026-05-04	0.8000	0.8000	0.7100	0.7100	-7.792%	13	26,871	-67.606%
2026-05-01	0.7800	0.7800	0.7700	0.7700	-9.412%	10	26,853	-70.130%
2026-04-30	0.8200	0.8500	0.8200	0.8500	+8.974%	101	26,853	-72.941%
2026-04-29	0.7800	0.7800	0.7800	0.7800	+4.000%	2	26,935	-70.513%
2026-04-28	0.7800	0.7900	0.7500	0.7500	+2.740%	132	26,933	-69.333%
2026-04-27	0.7800	0.8000	0.7200	0.7300	-5.195%	71	26,923	-68.493%
2026-04-24	0.7900	0.8400	0.7500	0.7700	-6.098%	38	26,932	-70.130%
2026-04-23	0.8200	0.8200	0.8200	0.8200	+6.494%	12	26,920	-71.951%
2026-04-22	0.7600	0.7800	0.7200	0.7700	-2.532%	64	26,920	-70.130%
2026-04-21	0.7800	0.7900	0.7800	0.7900	+2.597%	16	26,861	-70.886%
2026-04-20	0.7600	0.7700	0.7600	0.7700	+1.316%	24	26,861	-70.130%
2026-04-17	0.7300	0.7900	0.7000	0.7600	-7.317%	549	26,861	-69.737%
2026-04-16	0.8400	0.8400	0.8200	0.8200	0.000%	11	27,366	-71.951%
2026-04-15	0.8200	0.8200	0.8100	0.8200	0.000%	52	27,365	-71.951%
2026-04-14	0.9000	0.9100	0.8100	0.8200	-15.464%	1,070	27,367	-71.951%
2026-04-13	0.9700	0.9700	0.9300	0.9700	+5.435%	13	27,665	-76.289%
2026-04-10	0.9400	0.9400	0.9000	0.9200	-3.158%	14	27,673	-75.000%
2026-04-09	0.9800	1.0200	0.9500	0.9500	-7.767%	179	27,671	-75.789%
2026-04-08	1.0000	1.0400	1.0000	1.0300	-20.155%	57	27,714	-77.670%
2026-04-07	1.2900	1.2900	1.2900	1.2900	+3.200%	2	27,663	-82.171%
2026-04-06	1.2500	1.2500	1.2500	1.2500	-3.846%	1	27,663	-81.600%
2026-04-02	1.4200	1.4200	1.2600	1.3000	-0.763%	15	27,659	-82.308%
2026-04-01	1.2400	1.3100	1.1700	1.3100	+0.769%	12	27,659	-82.443%
2026-03-31	1.4600	1.4600	1.3000	1.3000	-23.529%	33	27,669	-82.308%
2026-03-30	1.6200	1.7000	1.6200	1.7000	-1.163%	13	27,678	-86.471%
2026-03-27	1.6800	1.7300	1.6300	1.7200	+11.688%	42	27,679	-86.628%
2026-03-26	1.3600	1.5400	1.3600	1.5400	+20.313%	8	27,688	-85.065%
2026-03-25	1.2800	1.2800	1.2800	1.2800	-6.569%	4	27,686	-82.031%
2026-03-24	1.3800	1.3800	1.3700	1.3700	-0.725%	2	27,685	-83.212%
2026-03-23	1.3700	1.4600	1.3400	1.3800	-17.857%	545	30,383	-83.333%
2026-03-20	1.5500	1.6800	1.5500	1.6800	+16.667%	27	30,465	-86.310%
2026-03-19	1.5800	1.5800	1.4400	1.4400	+2.857%	3,275	27,739	-84.028%
2026-03-18	1.3900	1.4000	1.3900	1.4000	-0.709%	55	28,955	-83.571%
2026-03-17	1.4300	1.4300	1.3800	1.4100	-7.237%	313	28,955	-83.688%
2026-03-16	1.4900	1.5200	1.4200	1.5200	-12.139%	153	28,738	-84.868%
2026-03-13	1.6600	1.7300	1.6500	1.7300	+7.453%	55	28,836	-86.705%
2026-03-12	1.5900	1.6100	1.5900	1.6100	+8.054%	10	28,885	-85.714%
2026-03-11	1.4100	1.4900	1.4100	1.4900	+6.429%	10	28,883	-84.564%
2026-03-10	1.3900	1.4000	1.3900	1.4000	-14.110%	11	28,878	-83.571%
2026-03-09	1.9000	1.9000	1.6200	1.6300	-15.544%	235	28,878	-85.890%
2026-03-06	1.6200	1.9700	1.6200	1.9300	+14.881%	120	28,835	-88.083%
2026-03-05	1.5400	1.6800	1.5000	1.6800	+9.804%	110	28,785	-86.310%
2026-03-04	1.5100	1.5300	1.5100	1.5300	-4.375%	13	28,741	-84.967%
2026-03-03	1.6800	1.7600	1.6000	1.6000	+2.564%	83	28,738	-85.625%
2026-03-02	1.8200	1.8200	1.4800	1.5600	-7.692%	36	28,768	-85.256%
2026-02-27	1.6300	1.6900	1.5300	1.6900	+14.966%	87	28,766	-86.391%
2026-02-26	1.3400	1.5500	1.3400	1.4700	+9.701%	53	28,734	-84.354%
2026-02-25	1.4500	1.4600	1.3000	1.3400	-11.842%	128	28,738	-82.836%
2026-02-24	1.6400	1.6400	1.5200	1.5200	-4.403%	67	28,738	-84.868%
2026-02-23	1.6200	1.6300	1.5800	1.5900	0.000%	246	28,761	-85.535%
2026-02-20	1.5900	1.5900	1.5500	1.5900	-5.357%	3	28,746	-85.535%
2026-02-19	1.6500	1.6800	1.6200	1.6800	+4.348%	5	28,745	-86.310%
2026-02-18	1.5800	1.6100	1.5500	1.6100	-1.227%	12	28,746	-85.714%
2026-02-17	1.9100	1.9100	1.6300	1.6300	-3.550%	56	28,745	-85.890%
2026-02-13	1.8700	1.8800	1.6900	1.6900	-6.111%	317	28,967	-86.391%
2026-02-12	1.5600	1.8000	1.5600	1.8000	+17.647%	324	28,967	-87.222%
2026-02-11	1.5000	1.5500	1.5000	1.5300	-4.969%	48	28,983	-84.967%
2026-02-10	1.5800	1.6100	1.5800	1.6100	+4.545%	12	28,957	-85.714%
2026-02-09	1.7000	1.7000	1.5400	1.5400	-9.412%	28	28,965	-85.065%
2026-02-06	1.9800	1.9900	1.7000	1.7000	-19.811%	52	28,964	-86.471%
2026-02-05	2.0000	2.1200	1.8700	2.1200	+4.433%	102	28,980	-89.151%
2026-02-04	1.9300	2.0600	1.9200	2.0300	+4.103%	268	28,926	-88.670%
2026-02-03	1.8300	2.0000	1.7800	1.9500	+21.875%	156	28,752	-88.205%
2026-02-02	1.6100	1.6100	1.6000	1.6000	-5.325%	51	28,815	-85.625%
2026-01-30	1.5900	1.6900	1.5900	1.6900	+4.969%	6	28,864	-86.391%
2026-01-29	1.6600	1.6900	1.5900	1.6100	+3.871%	15	28,863	-85.714%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+0.649%	2	28,874	-85.161%
2026-01-27	1.5300	1.5500	1.5300	1.5400	-2.532%	4	28,874	-85.065%
2026-01-26	1.5800	1.5800	1.5800	1.5800	-0.629%	1	28,874	-85.443%
2026-01-23	1.6500	1.6500	1.5400	1.5900	-1.852%	44	28,874	-85.535%
2026-01-22	1.5400	1.6200	1.5400	1.6200	+5.882%	36	28,881	-85.802%
2026-01-21	1.7800	1.7800	1.5300	1.5300	-13.559%	32	28,851	-84.967%
2026-01-20	1.5900	1.7700	1.5900	1.7700	+14.935%	96	28,853	-87.006%
2026-01-15	1.5000	1.5400	1.4700	1.5400	-4.938%	103	28,917	-85.065%
2026-01-14	1.6300	1.6400	1.6200	1.6200	+4.516%	80	28,952	-85.802%
2026-01-13	1.5400	1.5600	1.5000	1.5500	+4.027%	59	28,942	-85.161%
2026-01-12	1.5800	1.5800	1.4700	1.4900	-5.096%	17	28,950	-84.564%
2026-01-09	1.6000	1.6000	1.5700	1.5700	-4.848%	35	28,950	-85.350%
2026-01-08	1.5700	1.6500	1.5700	1.6500	+7.843%	101	28,960	-86.061%
2026-01-07	1.5500	1.5800	1.5300	1.5300	-4.969%	14	29,060	-84.967%
2026-01-06	1.6000	1.6100	1.6000	1.6100	-5.294%	103	29,054	-85.714%
2026-01-05	1.6400	1.7100	1.6200	1.7000	+3.030%	158	28,887	-86.471%
2026-01-02	1.7200	1.7300	1.6500	1.6500	-3.509%	89	28,887	-86.061%
2025-12-31	1.6700	1.7100	1.6700	1.7100	+6.875%	53	28,905	-86.550%
2025-12-30	1.6700	1.6700	1.6000	1.6000	-5.325%	122	28,905	-85.625%
2025-12-29	1.6800	1.6900	1.6800	1.6900	+6.962%	141	28,852	-86.391%
2025-12-26	1.5300	1.5800	1.5300	1.5800	-2.469%	33	28,828	-85.443%
2025-12-24	1.6000	1.6200	1.6000	1.6200	+4.516%	2	28,838	-85.802%
2025-12-23	1.5800	1.5800	1.5400	1.5500	-4.321%	54	28,838	-85.161%
2025-12-22	1.6000	1.6300	1.6000	1.6200	-4.142%	132	28,892	-85.802%
2025-12-19	1.7200	1.7200	1.6700	1.6900	-7.143%	86	28,981	-86.391%
2025-12-18	1.7700	1.8400	1.7700	1.8200	-9.000%	49	28,929	-87.363%
2025-12-17	1.9700	2.0500	1.9500	2.0000	+9.290%	90	28,942	-88.500%
2025-12-16	1.9300	1.9300	1.8300	1.8300	-4.188%	69	28,877	-87.432%
2025-12-15	1.8100	1.9100	1.8100	1.9100	-6.373%	13	28,831	-87.958%
2025-12-12	2.0700	2.0700	1.9700	2.0400	+7.937%	126	28,825	-88.725%
2025-12-11	2.0400	2.1100	1.8900	1.8900	-2.073%	390	28,862	-87.831%
2025-12-10	1.9600	2.0100	1.9100	1.9300	+0.521%	67	29,248	-88.083%
2025-12-09	1.9200	1.9400	1.9200	1.9200	+0.524%	162	29,209	-88.021%
2025-12-08	1.8800	1.9700	1.8300	1.9100	-2.551%	97	29,271	-87.958%
2025-12-05	2.0100	2.0100	1.9300	1.9600	+0.513%	28	29,306	-88.265%
2025-12-04	1.9700	2.0700	1.9500	1.9500	-3.941%	32	29,302	-88.205%
2025-12-03	2.0700	2.0700	1.9200	2.0300	+2.010%	1,279	29,310	-88.670%
2025-12-02	1.8500	2.0200	1.8400	1.9900	-1.970%	79	28,581	-88.442%
2025-12-01	2.2700	2.2700	1.9700	2.0300	-3.333%	81	28,529	-88.670%
2025-11-28	2.1400	2.1400	2.0800	2.1000	0.000%	12	28,494	-89.048%
2025-11-26	2.2300	2.2300	2.0700	2.1000	-7.080%	157	28,460	-89.048%
2025-11-25	2.4900	2.6000	2.1600	2.2600	+13.000%	772	28,460	-89.823%
2025-11-24	2.2700	2.3100	2.0000	2.0000	-11.504%	236	27,942	-88.500%
2025-11-21	2.3700	2.5900	1.9900	2.2600	+0.444%	1,229	27,895	-89.823%
2025-11-20	1.6400	2.2500	1.6400	2.2500	+21.622%	227	27,968	-89.778%
2025-11-19	1.8600	1.9700	1.7900	1.8500	-10.628%	156	27,813	-87.568%
2025-11-18	2.1000	2.2000	2.0100	2.0700	+4.020%	593	27,665	-88.889%
2025-11-17	2.0400	2.0400	1.9600	1.9900	+2.051%	131	27,631	-88.442%
2025-11-14	2.1900	2.2100	1.9200	1.9500	-4.878%	1,167	27,571	-88.205%
2025-11-13	1.8600	2.1300	1.8600	2.0500	+8.466%	182	27,166	-88.780%
2025-11-12	2.0000	2.0000	1.8900	1.8900	-0.526%	99	27,020	-87.831%
2025-11-11	1.9500	1.9500	1.9000	1.9000	+5.556%	60	26,983	-87.895%
2025-11-10	1.9600	1.9600	1.8000	1.8000	-14.692%	519	26,982	-87.222%
2025-11-07	2.1100	2.3000	2.1100	2.1100	+6.030%	21	26,475	-89.100%
2025-11-06	1.8300	2.0500	1.8300	1.9900	+15.698%	16	26,463	-88.442%
2025-11-05	1.7500	1.7500	1.7200	1.7200	-2.825%	12	26,461	-86.628%
2025-11-04	1.7900	1.7900	1.7200	1.7700	+14.935%	36	26,459	-87.006%
2025-11-03	1.5400	1.5500	1.5000	1.5400	-3.750%	17	26,444	-85.065%
2025-10-31	1.6000	1.6000	1.6000	1.6000	-5.882%	2	26,444	-85.625%
2025-10-30	1.5500	1.7400	1.5500	1.7000	+14.094%	7	26,442	-86.471%
2025-10-29	1.5000	1.6600	1.4000	1.4900	-4.487%	338	26,448	-84.564%
2025-10-28	1.6600	1.6800	1.5500	1.5600	-4.878%	207	26,625	-85.256%
2025-10-27	1.7000	1.7000	1.6100	1.6400	-5.202%	145	26,624	-85.976%
2025-10-24	1.8600	1.8600	1.6900	1.7300	-9.896%	4,162	26,624	-86.705%
2025-10-23	1.9500	1.9700	1.9100	1.9200	-6.341%	25	27,357	-88.021%
2025-10-22	2.0500	2.0500	2.0500	2.0500	+2.500%	14	27,355	-88.780%
2025-10-21	2.0700	2.1100	2.0000	2.0000	-2.913%	482	26,955	-88.500%
2025-10-20	2.1200	2.1300	2.0600	2.0600	-6.787%	33	27,005	-88.835%
2025-10-17	2.2600	2.2800	2.2100	2.2100	-9.053%	8	27,008	-89.593%
2025-10-16	2.3700	2.4300	2.3600	2.4300	-1.220%	211	27,008	-90.535%
2025-10-15	2.4600	2.4800	2.4600	2.4600	-2.381%	7	26,912	-90.650%
2025-10-14	2.5600	2.5600	2.4800	2.5200	+7.234%	8	26,913	-90.873%
2025-10-13	2.3600	2.3600	2.3500	2.3500	-9.615%	2	26,912	-90.213%
2025-10-10	2.1100	2.6100	2.0900	2.6000	+23.810%	374	26,911	-91.154%
2025-10-09	2.0800	2.1000	2.0800	2.1000	+3.448%	25	26,777	-89.048%
2025-10-08	2.0200	2.0300	2.0200	2.0300	-8.969%	2	26,763	-88.670%
2025-10-06	2.1200	2.2600	2.1200	2.2300	+8.780%	35	26,763	-89.686%
2025-10-03	1.9800	2.0500	1.9600	2.0500	+6.218%	32	26,740	-88.780%
2025-10-02	2.0200	2.0200	1.9300	1.9300	-7.212%	56	26,758	-88.083%
2025-10-01	2.0100	2.0800	2.0100	2.0800	+0.483%	18	26,779	-88.942%
2025-09-30	2.1000	2.1000	2.0500	2.0700	+4.020%	4	26,788	-88.889%
2025-09-29	1.9900	1.9900	1.9900	1.9900	-4.327%	50	26,785	-88.442%
2025-09-25	2.1600	2.1900	2.0400	2.0800	-0.478%	24	26,780	-88.942%
2025-09-24	1.9500	2.1200	1.9500	2.0900	+6.633%	119	26,765	-88.995%
2025-09-23	1.8700	1.9600	1.8700	1.9600	+10.112%	63	26,728	-88.265%
2025-09-22	1.9000	1.9000	1.7300	1.7800	-3.784%	153	26,717	-87.079%
2025-09-19	1.8000	1.8900	1.8000	1.8500	-2.632%	130	26,710	-87.568%
2025-09-18	1.8600	1.9000	1.8300	1.9000	-3.061%	143	26,690	-87.895%
2025-09-17	2.0900	2.0900	1.9300	1.9600	-2.000%	28	26,679	-88.265%
2025-09-16	1.9400	2.0000	1.9200	2.0000	+5.263%	16	26,679	-88.500%
2025-09-15	1.9200	1.9200	1.9000	1.9000	+2.703%	52	26,679	-87.895%
2025-09-12	1.8500	1.8500	1.8500	1.8500	-1.596%	1	26,652	-87.568%
2025-09-11	1.9000	1.9100	1.8400	1.8800	-4.569%	54	26,652	-87.766%
2025-09-10	1.9500	2.0000	1.8500	1.9700	-5.742%	68	26,684	-88.325%
2025-09-09	2.2200	2.2200	2.0900	2.0900	-2.791%	132	26,678	-88.995%
2025-09-08	2.2100	2.2100	2.1400	2.1500	-4.018%	9	26,676	-89.302%
2025-09-05	2.2600	2.4500	2.2400	2.2400	+3.704%	123	26,678	-89.732%
2025-09-04	2.1900	2.1900	2.1500	2.1600	-4.000%	114	26,636	-89.352%
2025-09-03	2.2500	2.2500	2.2300	2.2500	-6.250%	18	26,645	-89.778%
2025-09-02	2.5300	2.5300	2.4000	2.4000	+4.348%	354	26,651	-90.417%
2025-08-29	2.2700	2.3200	2.2700	2.3000	+7.477%	38	26,532	-90.000%
2025-08-28	2.1500	2.1800	2.0600	2.1400	-2.283%	180	26,532	-89.252%
2025-08-27	2.3200	2.3200	2.1700	2.1900	-5.195%	54	26,580	-89.498%
2025-08-26	2.3300	2.3500	2.3100	2.3100	-0.858%	52	26,591	-90.043%
2025-08-25	2.4800	2.4800	2.2800	2.3300	-5.285%	79	26,576	-90.129%
2025-08-22	2.4600	2.4600	2.4600	2.4600	-4.280%	11	26,575	-90.650%
2025-08-21	2.5200	2.5700	2.5200	2.5700	+0.391%	6	26,575	-91.051%
2025-08-20	2.5000	2.7700	2.5000	2.5600	+3.226%	345	26,572	-91.016%
2025-08-19	2.4200	2.4800	2.4200	2.4800	+8.772%	224	26,460	-90.726%
2025-08-18	2.2300	2.2800	2.2300	2.2800	-1.724%	73	26,498	-89.912%
2025-08-15	2.3200	2.3300	2.2900	2.3200	+3.111%	20	26,488	-90.086%
2025-08-14	2.1900	2.2700	2.1900	2.2500	-1.316%	62	26,484	-89.778%
2025-08-13	2.2500	2.2800	2.2200	2.2800	+4.110%	62	26,484	-89.912%
2025-08-12	2.2800	2.2800	2.1900	2.1900	-1.351%	205	26,484	-89.498%
2025-08-11	2.2800	2.2800	2.1900	2.2200	-1.333%	63	26,482	-89.640%
2025-08-08	2.2900	2.3000	2.2300	2.2500	-1.747%	82	26,521	-89.778%
2025-08-07	2.2300	2.2900	2.2300	2.2900	+1.327%	102	26,521	-89.956%
2025-08-06	2.2600	2.2700	2.2500	2.2600	-4.641%	11	26,469	-89.823%
2025-08-05	2.3000	2.3700	2.3000	2.3700	-2.469%	7	26,473	-90.295%
2025-08-04	2.4400	2.4400	2.4300	2.4300	-7.605%	10	26,473	-90.535%
2025-08-01	2.6000	2.6300	2.4500	2.6300	+22.326%	10	26,478	-91.255%
2025-07-31	2.1600	2.2400	2.1300	2.1500	-3.587%	62	26,474	-89.302%
2025-07-30	2.2200	2.2300	2.2000	2.2300	-0.889%	18	26,497	-89.686%
2025-07-29	2.2100	2.2600	2.2000	2.2500	-3.017%	13	26,489	-89.778%
2025-07-28	2.3600	2.3600	2.3200	2.3200	-5.691%	10	26,488	-90.086%
2025-07-25	2.5000	2.5000	2.4100	2.4600	-2.381%	36	26,488	-90.650%
2025-07-24	2.6600	2.6600	2.5100	2.5200	-9.353%	174	26,481	-90.873%
2025-07-23	2.8200	2.8200	2.7600	2.7800	-4.795%	68	26,550	-91.727%
2025-07-22	2.9300	2.9300	2.9200	2.9200	+2.456%	6	26,493	-92.123%
2025-07-21	2.8600	2.8600	2.7900	2.8500	-1.042%	1,980	26,487	-91.930%
2025-07-18	2.8700	2.8800	2.8700	2.8800	+2.491%	2	27,296	-92.014%
2025-07-17	2.8200	2.8200	2.8100	2.8100	-6.333%	211	27,296	-91.815%
2025-07-16	2.9500	3.0000	2.9500	3.0000	+1.351%	8	27,443	-92.333%
2025-07-15	2.9600	3.0500	2.8600	2.9600	-8.923%	203	27,443	-92.230%
2025-07-14	3.2900	3.2900	3.2500	3.2500	-0.307%	15	27,523	-92.923%
2025-07-11	3.3300	3.3300	3.1000	3.2600	-2.102%	156	27,521	-92.945%
2025-07-10	3.2900	3.3300	3.2900	3.3300	-1.187%	53	27,489	-93.093%
2025-07-09	3.4500	3.4500	3.3300	3.3700	-5.070%	42	27,495	-93.175%
2025-07-08	3.5500	3.5500	3.5400	3.5500	-1.389%	160	27,483	-93.521%
2025-07-07	3.5600	3.6000	3.5600	3.6000	-1.099%	12	27,520	-93.611%
2025-07-03	3.7000	3.7100	3.6000	3.6400	-4.211%	19	27,517	-93.681%
2025-07-02	4.0300	4.0300	3.7600	3.8000	-10.588%	27	27,517	-93.947%
2025-07-01	4.2500	4.2500	4.2500	4.2500	+13.333%	30	27,527	-94.588%
2025-06-30	3.8500	3.8500	3.7500	3.7500	-2.850%	7	27,507	-93.867%
2025-06-27	3.8000	3.9000	3.7200	3.8600	+2.933%	121	27,513	-94.041%
2025-06-26	3.8600	3.8800	3.7500	3.7500	-4.822%	42	27,484	-93.867%
2025-06-25	3.9900	4.0000	3.9400	3.9400	-5.060%	66	27,490	-94.162%
2025-06-24	4.1800	4.2000	4.1000	4.1500	-7.778%	111	27,488	-94.458%
2025-06-23	4.8300	4.8300	4.4500	4.5000	-6.250%	87	27,483	-94.889%
2025-06-20	4.7500	4.8200	4.7500	4.8000	-0.621%	14	27,446	-95.208%
2025-06-18	4.9000	4.9000	4.7900	4.8300	-2.424%	10	27,444	-95.238%
2025-06-17	4.8900	4.9500	4.8700	4.9500	+2.911%	40	27,444	-95.354%
2025-06-16	4.9700	4.9700	4.8000	4.8100	-6.602%	169	27,463	-95.218%
2025-06-13	5.1000	5.1500	5.1000	5.1500	+3.000%	82	27,518	-95.534%
2025-06-12	5.0500	5.0500	4.9300	5.0000	0.000%	62	27,558	-95.400%
2025-06-11	4.8700	5.0000	4.8700	5.0000	0.000%	17	27,608	-95.400%
2025-06-10	5.1000	5.1000	5.0000	5.0000	-1.961%	165	27,608	-95.400%
2025-06-09	5.1000	5.1700	5.0000	5.1000	-2.857%	9	27,766	-95.490%
2025-06-06	5.3000	5.3000	5.2000	5.2500	-3.670%	78	27,766	-95.619%
2025-06-05	5.0800	5.4500	5.0800	5.4500	+2.830%	30	27,764	-95.780%
2025-06-04	5.2600	5.3500	5.2500	5.3000	+0.569%	72	27,745	-95.660%
2025-06-03	5.5000	5.5000	5.2200	5.2700	-5.893%	36	27,809	-95.636%
2025-06-02	5.7000	5.7000	5.5800	5.6000	-4.110%	979	27,823	-95.893%
2025-05-30	5.6800	6.0000	5.6800	5.8400	+6.182%	162	27,706	-96.062%
2025-05-29	5.4500	5.5000	5.1500	5.5000	-4.014%	57	27,714	-95.818%
2025-05-28	6.0000	6.0000	5.7000	5.7300	-4.817%	87	27,705	-95.986%
2025-05-27	6.3300	6.3300	6.0000	6.0200	-11.471%	25	27,710	-96.179%
2025-05-23	6.8500	7.0000	6.8000	6.8000	+5.263%	216	27,779	-96.618%
2025-05-22	6.4600	6.4600	6.4600	6.4600	-4.296%	1	27,779	-96.440%
2025-05-21	6.1800	6.7500	5.9800	6.7500	+6.635%	28	27,780	-96.593%
2025-05-20	6.3300	6.3300	6.3300	6.3300	+3.770%	1	27,773	-96.367%
2025-05-19	6.2000	6.2000	6.0800	6.1000	+0.660%	32	27,773	-96.230%
2025-05-16	5.9200	6.0600	5.8600	6.0600	0.000%	26	27,764	-96.205%
2025-05-15	6.0300	6.0700	5.9000	6.0600	+1.678%	354	27,771	-96.205%
2025-05-14	6.1000	6.2500	5.9500	5.9600	-6.875%	272	28,085	-96.141%
2025-05-13	6.9500	6.9500	6.3500	6.4000	-11.111%	974	28,257	-96.406%
2025-05-12	7.6500	7.6500	7.1800	7.2000	-16.763%	125	28,126	-96.806%
2025-05-09	8.5400	8.7000	8.5400	8.6500	+3.593%	160	28,134	-97.341%
2025-05-08	8.5500	8.6000	8.2800	8.3500	-1.183%	432	28,060	-97.246%
2025-05-07	9.1500	9.1500	8.4500	8.4500	-5.587%	63	27,855	-97.278%
2025-05-06	9.4000	9.5000	8.9300	8.9500	+0.562%	134	27,796	-97.430%
2025-05-05	8.8800	8.9000	8.7000	8.9000	+0.907%	175	27,676	-97.416%
2025-05-02	8.8500	8.9500	8.7500	8.8200	-4.130%	1,326	27,630	-97.392%
2025-05-01	9.0500	9.2500	8.8000	9.2000	-7.908%	188	28,190	-97.500%
2025-04-30	10.6000	10.6000	9.9900	9.9900	+3.738%	11	28,033	-97.698%
2025-04-29	10.0200	10.0200	9.6300	9.6300	-1.735%	2,076	28,035	-97.612%
2025-04-28	9.6500	10.2000	9.6500	9.8000	+4.034%	1,378	28,247	-97.653%
2025-04-25	9.7000	9.7300	9.2000	9.4200	-8.544%	46	27,602	-97.558%
2025-04-24	10.7000	10.7000	10.2500	10.3000	-7.207%	89	27,601	-97.767%
2025-04-23	11.3500	11.4500	10.9500	11.1000	-13.078%	171	27,606	-97.928%
2025-04-22	12.4100	12.7700	12.4100	12.7700	-5.965%	19	27,438	-98.199%
2025-04-21	13.4300	13.9800	13.4000	13.5800	+8.814%	207	27,429	-98.306%
2025-04-17	12.3500	12.9000	12.1800	12.4800	+0.726%	1,032	27,244	-98.157%
2025-04-16	11.7100	12.9700	11.7100	12.3900	+18.678%	176	27,244	-98.144%
2025-04-15	10.6000	10.6000	10.3500	10.4400	-3.779%	54	27,148	-97.797%
2025-04-14	10.5000	10.8500	10.4900	10.8500	-4.405%	13	27,141	-97.880%
2025-04-11	11.9500	12.0900	11.3500	11.3500	-9.777%	2,510	27,149	-97.974%
2025-04-10	11.0500	12.5800	11.0500	12.5800	+25.800%	158	26,864	-98.172%
2025-04-09	14.1500	14.8500	10.0000	10.0000	-29.078%	424	26,850	-97.700%
2025-04-08	12.4500	14.1000	11.8500	14.1000	-3.623%	769	27,065	-98.369%
2025-04-07	16.9000	17.1100	12.9900	14.6300	+1.106%	856	27,213	-98.428%
2025-04-04	13.2000	15.6400	12.9500	14.4700	+23.887%	4,566	26,959	-98.411%
2025-04-03	11.7000	12.2200	11.4000	11.6800	+14.398%	1,151	26,386	-98.031%
2025-04-02	11.0000	11.0000	9.9500	10.2100	-3.679%	1,576	26,065	-97.747%
2025-04-01	11.1000	11.1000	10.4500	10.6000	-1.395%	208	24,571	-97.830%
2025-03-31	11.6000	12.0000	10.7500	10.7500	+0.467%	1,071	24,557	-97.860%
2025-03-28	10.1500	10.7500	10.1500	10.7000	+7.000%	120	24,508	-97.850%
2025-03-27	10.0000	10.1000	9.7000	10.0000	+2.564%	806	24,500	-97.700%
2025-03-26	9.2300	9.9500	9.2300	9.7500	+12.717%	78	23,802	-97.641%
2025-03-25	8.7500	8.7500	8.6500	8.6500	+0.698%	282	23,743	-97.341%
2025-03-24	8.7500	8.8500	8.5900	8.5900	-10.052%	58	23,529	-97.322%
2025-03-21	9.7500	9.8600	9.5500	9.5500	+2.139%	1,020	23,575	-97.592%
2025-03-20	9.7000	9.7000	9.1000	9.3500	0.000%	1,014	23,569	-97.540%
2025-03-19	9.8000	9.8000	9.3000	9.3500	-6.500%	27	22,581	-97.540%
2025-03-18	10.0000	10.1000	9.8000	10.0000	+6.952%	86	22,562	-97.700%
2025-03-17	9.3000	9.5700	9.3000	9.3500	-1.058%	45	22,563	-97.540%
2025-03-14	9.8500	9.8500	9.3400	9.4500	-9.135%	310	22,562	-97.566%
2025-03-13	10.2500	10.4500	9.9500	10.4000	+0.971%	3,009	20,191	-97.788%
2025-03-12	10.3400	10.7000	10.2500	10.3000	-7.207%	4,017	20,191	-97.767%
2025-03-11	11.2500	12.2000	11.1000	11.1000	-9.388%	5,646	15,542	-97.928%
2025-03-10	11.7000	12.2500	11.5500	12.2500	+14.486%	535	11,198	-98.122%
2025-03-07	11.1000	11.7000	10.6000	10.7000	-3.080%	58	10,877	-97.850%
2025-03-06	10.3000	11.3000	10.3000	11.0400	+11.290%	26	10,867	-97.917%
2025-03-05	9.9800	10.1000	9.7000	9.9200	+2.798%	20	10,868	-97.681%
2025-03-04	11.2000	11.3000	9.6500	9.6500	-12.670%	72	10,851	-97.617%
2025-03-03	8.9900	11.1500	8.9900	11.0500	+16.316%	451	10,856	-97.919%
2025-02-28	9.7300	9.7300	8.9500	9.5000	+2.703%	288	10,635	-97.579%
2025-02-27	7.5500	9.2500	7.5500	9.2500	+20.443%	181	10,616	-97.514%
2025-02-26	7.9000	8.0500	7.6100	7.6800	-7.470%	108	10,578	-97.005%
2025-02-25	8.1800	8.8000	8.0200	8.3000	+3.106%	721	10,524	-97.229%
2025-02-24	7.3000	8.0500	7.3000	8.0500	+7.333%	2,771	9,876	-97.143%
2025-02-21	6.8500	7.5000	6.8500	7.5000	+7.914%	216	7,162	-96.933%
2025-02-20	7.1700	7.1800	6.9000	6.9500	-0.287%	11	7,086	-96.691%
2025-02-19	7.2200	7.2200	6.8400	6.9700	-2.517%	122	7,084	-96.700%
2025-02-18	6.9700	7.3000	6.9500	7.1500	-2.189%	86	6,976	-96.783%
2025-02-14	7.5700	7.6500	7.3100	7.3100	-5.677%	586	6,884	-96.854%
2025-02-13	8.0800	8.0800	7.7200	7.7500	-7.186%	291	6,934	-97.032%
2025-02-12	8.3500	8.3700	8.3000	8.3500	+1.829%	77	6,934	-97.246%
2025-02-11	8.2000	8.3000	8.1000	8.2000	+2.500%	30	6,919	-97.195%
2025-02-10	8.0100	8.1800	8.0000	8.0000	-8.046%	79	6,908	-97.125%
2025-02-07	8.3000	8.7500	8.2000	8.7000	+1.874%	3,502	7,172	-97.356%
2025-02-06	8.6500	8.7300	8.4500	8.5400	-5.111%	15	5,877	-97.307%
2025-02-05	9.6000	9.6000	9.0000	9.0000	-10.000%	27	5,877	-97.444%
2025-02-04	10.4400	10.5000	9.8500	10.0000	-7.407%	41	5,878	-97.700%
2025-02-03	11.6600	11.8000	10.5800	10.8000	+3.349%	139	5,858	-97.870%
2025-01-31	9.9000	10.6500	9.1400	10.4500	+4.605%	136	5,813	-97.799%
2025-01-30	9.6500	10.8500	9.6500	9.9900	+2.990%	81	5,802	-97.698%