Dark

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

EOD

Sep 29, 2026

0.1000+11.111%(+0.0100)5,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	+11.111%	5,000	25,933	0.000%
2026-09-28	0.0900	0.1100	0.0900	0.0900	-10.000%	3	26,991	+11.111%
2026-09-25	0.1000	0.1000	0.1000	0.1000	0.000%	20	26,991	0.000%
2026-09-24	0.1000	0.1100	0.1000	0.1000	0.000%	15	26,991	0.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	-23.077%	352	26,998	0.000%
2026-09-21	0.1000	0.1300	0.1000	0.1300	0.000%	3	26,844	-23.077%
2026-09-18	0.1500	0.1500	0.1100	0.1300	0.000%	4	26,843	-23.077%
2026-09-17	0.1400	0.1400	0.1300	0.1300	-18.750%	2	26,842	-23.077%
2026-09-16	0.1600	0.1600	0.1600	0.1600	+6.667%	2	26,843	-37.500%
2026-09-15	0.1300	0.1500	0.1300	0.1500	0.000%	71	26,841	-33.333%
2026-09-14	0.1700	0.1800	0.1500	0.1500	0.000%	50	26,878	-33.333%
2026-09-11	0.1500	0.1500	0.1500	0.1500	+15.385%	1	26,842	-33.333%
2026-09-10	0.1200	0.1300	0.1200	0.1300	-27.778%	11	26,842	-23.077%
2026-09-09	0.1800	0.1800	0.1800	0.1800	+20.000%	1	26,851	-44.444%
2026-09-08	0.1400	0.1500	0.1400	0.1500	-11.765%	4	26,851	-33.333%
2026-09-04	0.1300	0.1700	0.1300	0.1700	+6.250%	12	26,856	-41.176%
2026-09-02	0.1600	0.1600	0.1600	0.1600	+6.667%	3	26,856	-37.500%
2026-09-01	0.1700	0.1700	0.1500	0.1500	-6.250%	12	26,856	-33.333%
2026-08-31	0.1600	0.1600	0.1600	0.1600	-11.111%	1	26,846	-37.500%
2026-08-28	0.1800	0.1800	0.1800	0.1800	0.000%	4	26,845	-44.444%
2026-08-27	0.1500	0.1800	0.1500	0.1800	-10.000%	19	26,843	-44.444%
2026-08-26	0.2000	0.2300	0.2000	0.2000	-9.091%	32	26,847	-50.000%
2026-08-25	0.2000	0.2200	0.2000	0.2200	-12.000%	81	26,828	-54.545%
2026-08-24	0.2300	0.2500	0.2300	0.2500	+4.167%	317	26,878	-60.000%
2026-08-21	0.2300	0.2400	0.2300	0.2400	-4.000%	3	26,563	-58.333%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-10.714%	3	26,562	-60.000%
2026-08-19	0.2800	0.2800	0.2800	0.2800	+16.667%	1	26,565	-64.286%
2026-08-18	0.2500	0.2500	0.2400	0.2400	-4.000%	3	26,564	-58.333%
2026-08-17	0.2600	0.2600	0.2300	0.2500	+8.696%	12	26,564	-60.000%
2026-08-14	0.2200	0.2300	0.2200	0.2300	-17.857%	2	26,574	-56.522%
2026-08-11	0.2600	0.2800	0.2600	0.2800	0.000%	8	26,574	-64.286%
2026-08-10	0.2800	0.2800	0.2800	0.2800	-12.500%	12	26,572	-64.286%
2026-08-06	0.3200	0.3200	0.3200	0.3200	0.000%	30	26,572	-68.750%
2026-08-04	0.3300	0.3300	0.3200	0.3200	-8.571%	2	26,560	-68.750%
2026-08-03	0.4200	0.4200	0.3500	0.3500	-5.405%	11	26,560	-71.429%
2026-07-31	0.3700	0.3700	0.3700	0.3700	-19.565%	1	26,551	-72.973%
2026-07-29	0.4500	0.4800	0.4400	0.4600	+9.524%	20	26,550	-78.261%
2026-07-28	0.4400	0.4400	0.4200	0.4200	0.000%	2	26,556	-76.190%
2026-07-27	0.4000	0.4200	0.4000	0.4200	+16.667%	17	26,557	-76.190%
2026-07-24	0.3800	0.3800	0.3600	0.3600	-7.692%	3	26,551	-72.222%
2026-07-23	0.3300	0.3900	0.3200	0.3900	+25.806%	24	26,552	-74.359%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-8.824%	10	26,560	-67.742%
2026-07-21	0.3400	0.3500	0.2900	0.3400	-2.857%	39	26,560	-70.588%
2026-07-20	0.3600	0.3600	0.3200	0.3500	-2.778%	4	26,560	-71.429%
2026-07-17	0.3600	0.3700	0.3200	0.3600	+24.138%	48	26,561	-72.222%
2026-07-16	0.3000	0.3000	0.2900	0.2900	-9.375%	106	26,588	-65.517%
2026-07-13	0.3200	0.3200	0.3200	0.3200	+14.286%	1	26,688	-68.750%
2026-07-10	0.3000	0.3000	0.2800	0.2800	-6.667%	60	26,687	-64.286%
2026-07-09	0.3400	0.3400	0.3000	0.3000	-3.226%	5	26,725	-66.667%
2026-07-08	0.3200	0.3200	0.3100	0.3100	-13.889%	6	26,720	-67.742%
2026-07-07	0.3700	0.3700	0.3600	0.3600	+9.091%	25	26,720	-72.222%
2026-07-06	0.3600	0.3600	0.3300	0.3300	-10.811%	3	26,712	-69.697%
2026-07-02	0.3400	0.3700	0.3400	0.3700	+5.714%	2	26,711	-72.973%
2026-06-29	0.3500	0.3500	0.3500	0.3500	+6.061%	1	26,711	-71.429%
2026-06-26	0.3700	0.3900	0.3300	0.3300	-8.333%	158	26,710	-69.697%
2026-06-25	0.4000	0.4000	0.3200	0.3600	+12.500%	10	26,817	-72.222%
2026-06-24	0.3300	0.3300	0.3200	0.3200	-3.030%	2	26,822	-68.750%
2026-06-23	0.3700	0.3800	0.3300	0.3300	+10.000%	57	26,821	-69.697%
2026-06-22	0.3200	0.3200	0.3000	0.3000	-6.250%	151	26,814	-66.667%
2026-06-17	0.3300	0.3300	0.3200	0.3200	-8.571%	4	26,747	-68.750%
2026-06-16	0.3500	0.3500	0.3500	0.3500	0.000%	5	26,747	-71.429%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-16.667%	1	26,748	-71.429%
2026-06-12	0.4300	0.4300	0.4100	0.4200	-4.545%	7	26,748	-76.190%
2026-06-11	0.4900	0.4900	0.4400	0.4400	0.000%	2	26,748	-77.273%
2026-06-09	0.4500	0.4900	0.4400	0.4400	+10.000%	114	26,746	-77.273%
2026-06-08	0.4300	0.4300	0.4000	0.4000	-6.977%	49	26,847	-75.000%
2026-06-05	0.4300	0.4800	0.4300	0.4300	+7.500%	164	26,819	-76.744%
2026-06-03	0.4000	0.4000	0.4000	0.4000	0.000%	6	26,953	-75.000%
2026-06-01	0.4100	0.4100	0.3600	0.4000	-4.762%	144	26,947	-75.000%
2026-05-28	0.4300	0.4300	0.4200	0.4200	-6.667%	7	26,981	-76.190%
2026-05-27	0.4600	0.4600	0.4400	0.4500	-2.174%	60	26,982	-77.778%
2026-05-26	0.4400	0.4600	0.4300	0.4600	+4.545%	14	26,928	-78.261%
2026-05-22	0.4700	0.4700	0.4400	0.4400	-4.348%	21	26,929	-77.273%
2026-05-21	0.4800	0.4800	0.4600	0.4600	-2.128%	122	26,929	-78.261%
2026-05-20	0.5200	0.5200	0.4500	0.4700	-14.545%	6	26,929	-78.723%
2026-05-19	0.5400	0.5700	0.5400	0.5500	-3.509%	36	26,924	-81.818%
2026-05-18	0.6300	0.6300	0.5700	0.5700	-5.000%	34	26,924	-82.456%
2026-05-15	0.6200	0.6200	0.5900	0.6000	+7.143%	27	26,924	-83.333%
2026-05-14	0.5700	0.5800	0.5600	0.5600	-5.085%	10	26,922	-82.143%
2026-05-13	0.5900	0.5900	0.5900	0.5900	-4.839%	45	26,915	-83.051%
2026-05-12	0.6100	0.6400	0.6100	0.6200	+1.639%	31	26,915	-83.871%
2026-05-11	0.6400	0.6400	0.6100	0.6100	-7.576%	26	26,915	-83.607%
2026-05-08	0.6600	0.6600	0.6100	0.6600	-2.941%	107	26,924	-84.848%
2026-05-07	0.6800	0.6800	0.6600	0.6800	+1.493%	55	26,826	-85.294%
2026-05-06	0.6400	0.6700	0.6400	0.6700	-4.286%	81	26,806	-85.075%
2026-05-05	0.6600	0.7200	0.6600	0.7000	-1.408%	88	26,882	-85.714%
2026-05-04	0.8000	0.8000	0.7100	0.7100	-7.792%	13	26,871	-85.915%
2026-05-01	0.7800	0.7800	0.7700	0.7700	-9.412%	10	26,853	-87.013%
2026-04-30	0.8200	0.8500	0.8200	0.8500	+8.974%	101	26,853	-88.235%
2026-04-29	0.7800	0.7800	0.7800	0.7800	+4.000%	2	26,935	-87.179%
2026-04-28	0.7800	0.7900	0.7500	0.7500	+2.740%	132	26,933	-86.667%
2026-04-27	0.7800	0.8000	0.7200	0.7300	-5.195%	71	26,923	-86.301%
2026-04-24	0.7900	0.8400	0.7500	0.7700	-6.098%	38	26,932	-87.013%
2026-04-23	0.8200	0.8200	0.8200	0.8200	+6.494%	12	26,920	-87.805%
2026-04-22	0.7600	0.7800	0.7200	0.7700	-2.532%	64	26,920	-87.013%
2026-04-21	0.7800	0.7900	0.7800	0.7900	+2.597%	16	26,861	-87.342%
2026-04-20	0.7600	0.7700	0.7600	0.7700	+1.316%	24	26,861	-87.013%
2026-04-17	0.7300	0.7900	0.7000	0.7600	-7.317%	549	26,861	-86.842%
2026-04-16	0.8400	0.8400	0.8200	0.8200	0.000%	11	27,366	-87.805%
2026-04-15	0.8200	0.8200	0.8100	0.8200	0.000%	52	27,365	-87.805%
2026-04-14	0.9000	0.9100	0.8100	0.8200	-15.464%	1,070	27,367	-87.805%
2026-04-13	0.9700	0.9700	0.9300	0.9700	+5.435%	13	27,665	-89.691%
2026-04-10	0.9400	0.9400	0.9000	0.9200	-3.158%	14	27,673	-89.130%
2026-04-09	0.9800	1.0200	0.9500	0.9500	-7.767%	179	27,671	-89.474%
2026-04-08	1.0000	1.0400	1.0000	1.0300	-20.155%	57	27,714	-90.291%
2026-04-07	1.2900	1.2900	1.2900	1.2900	+3.200%	2	27,663	-92.248%
2026-04-06	1.2500	1.2500	1.2500	1.2500	-3.846%	1	27,663	-92.000%
2026-04-02	1.4200	1.4200	1.2600	1.3000	-0.763%	15	27,659	-92.308%
2026-04-01	1.2400	1.3100	1.1700	1.3100	+0.769%	12	27,659	-92.366%
2026-03-31	1.4600	1.4600	1.3000	1.3000	-23.529%	33	27,669	-92.308%
2026-03-30	1.6200	1.7000	1.6200	1.7000	-1.163%	13	27,678	-94.118%
2026-03-27	1.6800	1.7300	1.6300	1.7200	+11.688%	42	27,679	-94.186%
2026-03-26	1.3600	1.5400	1.3600	1.5400	+20.313%	8	27,688	-93.506%
2026-03-25	1.2800	1.2800	1.2800	1.2800	-6.569%	4	27,686	-92.188%
2026-03-24	1.3800	1.3800	1.3700	1.3700	-0.725%	2	27,685	-92.701%
2026-03-23	1.3700	1.4600	1.3400	1.3800	-17.857%	545	30,383	-92.754%
2026-03-20	1.5500	1.6800	1.5500	1.6800	+16.667%	27	30,465	-94.048%
2026-03-19	1.5800	1.5800	1.4400	1.4400	+2.857%	3,275	27,739	-93.056%
2026-03-18	1.3900	1.4000	1.3900	1.4000	-0.709%	55	28,955	-92.857%
2026-03-17	1.4300	1.4300	1.3800	1.4100	-7.237%	313	28,955	-92.908%
2026-03-16	1.4900	1.5200	1.4200	1.5200	-12.139%	153	28,738	-93.421%
2026-03-13	1.6600	1.7300	1.6500	1.7300	+7.453%	55	28,836	-94.220%
2026-03-12	1.5900	1.6100	1.5900	1.6100	+8.054%	10	28,885	-93.789%
2026-03-11	1.4100	1.4900	1.4100	1.4900	+6.429%	10	28,883	-93.289%
2026-03-10	1.3900	1.4000	1.3900	1.4000	-14.110%	11	28,878	-92.857%
2026-03-09	1.9000	1.9000	1.6200	1.6300	-15.544%	235	28,878	-93.865%
2026-03-06	1.6200	1.9700	1.6200	1.9300	+14.881%	120	28,835	-94.819%
2026-03-05	1.5400	1.6800	1.5000	1.6800	+9.804%	110	28,785	-94.048%
2026-03-04	1.5100	1.5300	1.5100	1.5300	-4.375%	13	28,741	-93.464%
2026-03-03	1.6800	1.7600	1.6000	1.6000	+2.564%	83	28,738	-93.750%
2026-03-02	1.8200	1.8200	1.4800	1.5600	-7.692%	36	28,768	-93.590%
2026-02-27	1.6300	1.6900	1.5300	1.6900	+14.966%	87	28,766	-94.083%
2026-02-26	1.3400	1.5500	1.3400	1.4700	+9.701%	53	28,734	-93.197%
2026-02-25	1.4500	1.4600	1.3000	1.3400	-11.842%	128	28,738	-92.537%
2026-02-24	1.6400	1.6400	1.5200	1.5200	-4.403%	67	28,738	-93.421%
2026-02-23	1.6200	1.6300	1.5800	1.5900	0.000%	246	28,761	-93.711%
2026-02-20	1.5900	1.5900	1.5500	1.5900	-5.357%	3	28,746	-93.711%
2026-02-19	1.6500	1.6800	1.6200	1.6800	+4.348%	5	28,745	-94.048%
2026-02-18	1.5800	1.6100	1.5500	1.6100	-1.227%	12	28,746	-93.789%
2026-02-17	1.9100	1.9100	1.6300	1.6300	-3.550%	56	28,745	-93.865%
2026-02-13	1.8700	1.8800	1.6900	1.6900	-6.111%	317	28,967	-94.083%
2026-02-12	1.5600	1.8000	1.5600	1.8000	+17.647%	324	28,967	-94.444%
2026-02-11	1.5000	1.5500	1.5000	1.5300	-4.969%	48	28,983	-93.464%
2026-02-10	1.5800	1.6100	1.5800	1.6100	+4.545%	12	28,957	-93.789%
2026-02-09	1.7000	1.7000	1.5400	1.5400	-9.412%	28	28,965	-93.506%
2026-02-06	1.9800	1.9900	1.7000	1.7000	-19.811%	52	28,964	-94.118%
2026-02-05	2.0000	2.1200	1.8700	2.1200	+4.433%	102	28,980	-95.283%
2026-02-04	1.9300	2.0600	1.9200	2.0300	+4.103%	268	28,926	-95.074%
2026-02-03	1.8300	2.0000	1.7800	1.9500	+21.875%	156	28,752	-94.872%
2026-02-02	1.6100	1.6100	1.6000	1.6000	-5.325%	51	28,815	-93.750%
2026-01-30	1.5900	1.6900	1.5900	1.6900	+4.969%	6	28,864	-94.083%
2026-01-29	1.6600	1.6900	1.5900	1.6100	+3.871%	15	28,863	-93.789%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+0.649%	2	28,874	-93.548%
2026-01-27	1.5300	1.5500	1.5300	1.5400	-2.532%	4	28,874	-93.506%
2026-01-26	1.5800	1.5800	1.5800	1.5800	-0.629%	1	28,874	-93.671%
2026-01-23	1.6500	1.6500	1.5400	1.5900	-1.852%	44	28,874	-93.711%
2026-01-22	1.5400	1.6200	1.5400	1.6200	+5.882%	36	28,881	-93.827%
2026-01-21	1.7800	1.7800	1.5300	1.5300	-13.559%	32	28,851	-93.464%
2026-01-20	1.5900	1.7700	1.5900	1.7700	+14.935%	96	28,853	-94.350%
2026-01-15	1.5000	1.5400	1.4700	1.5400	-4.938%	103	28,917	-93.506%
2026-01-14	1.6300	1.6400	1.6200	1.6200	+4.516%	80	28,952	-93.827%
2026-01-13	1.5400	1.5600	1.5000	1.5500	+4.027%	59	28,942	-93.548%
2026-01-12	1.5800	1.5800	1.4700	1.4900	-5.096%	17	28,950	-93.289%
2026-01-09	1.6000	1.6000	1.5700	1.5700	-4.848%	35	28,950	-93.631%
2026-01-08	1.5700	1.6500	1.5700	1.6500	+7.843%	101	28,960	-93.939%
2026-01-07	1.5500	1.5800	1.5300	1.5300	-4.969%	14	29,060	-93.464%
2026-01-06	1.6000	1.6100	1.6000	1.6100	-5.294%	103	29,054	-93.789%
2026-01-05	1.6400	1.7100	1.6200	1.7000	+3.030%	158	28,887	-94.118%
2026-01-02	1.7200	1.7300	1.6500	1.6500	-3.509%	89	28,887	-93.939%
2025-12-31	1.6700	1.7100	1.6700	1.7100	+6.875%	53	28,905	-94.152%
2025-12-30	1.6700	1.6700	1.6000	1.6000	-5.325%	122	28,905	-93.750%
2025-12-29	1.6800	1.6900	1.6800	1.6900	+6.962%	141	28,852	-94.083%
2025-12-26	1.5300	1.5800	1.5300	1.5800	-2.469%	33	28,828	-93.671%
2025-12-24	1.6000	1.6200	1.6000	1.6200	+4.516%	2	28,838	-93.827%
2025-12-23	1.5800	1.5800	1.5400	1.5500	-4.321%	54	28,838	-93.548%
2025-12-22	1.6000	1.6300	1.6000	1.6200	-4.142%	132	28,892	-93.827%
2025-12-19	1.7200	1.7200	1.6700	1.6900	-7.143%	86	28,981	-94.083%
2025-12-18	1.7700	1.8400	1.7700	1.8200	-9.000%	49	28,929	-94.505%
2025-12-17	1.9700	2.0500	1.9500	2.0000	+9.290%	90	28,942	-95.000%
2025-12-16	1.9300	1.9300	1.8300	1.8300	-4.188%	69	28,877	-94.536%
2025-12-15	1.8100	1.9100	1.8100	1.9100	-6.373%	13	28,831	-94.764%
2025-12-12	2.0700	2.0700	1.9700	2.0400	+7.937%	126	28,825	-95.098%
2025-12-11	2.0400	2.1100	1.8900	1.8900	-2.073%	390	28,862	-94.709%
2025-12-10	1.9600	2.0100	1.9100	1.9300	+0.521%	67	29,248	-94.819%
2025-12-09	1.9200	1.9400	1.9200	1.9200	+0.524%	162	29,209	-94.792%
2025-12-08	1.8800	1.9700	1.8300	1.9100	-2.551%	97	29,271	-94.764%
2025-12-05	2.0100	2.0100	1.9300	1.9600	+0.513%	28	29,306	-94.898%
2025-12-04	1.9700	2.0700	1.9500	1.9500	-3.941%	32	29,302	-94.872%
2025-12-03	2.0700	2.0700	1.9200	2.0300	+2.010%	1,279	29,310	-95.074%
2025-12-02	1.8500	2.0200	1.8400	1.9900	-1.970%	79	28,581	-94.975%
2025-12-01	2.2700	2.2700	1.9700	2.0300	-3.333%	81	28,529	-95.074%
2025-11-28	2.1400	2.1400	2.0800	2.1000	0.000%	12	28,494	-95.238%
2025-11-26	2.2300	2.2300	2.0700	2.1000	-7.080%	157	28,460	-95.238%
2025-11-25	2.4900	2.6000	2.1600	2.2600	+13.000%	772	28,460	-95.575%
2025-11-24	2.2700	2.3100	2.0000	2.0000	-11.504%	236	27,942	-95.000%
2025-11-21	2.3700	2.5900	1.9900	2.2600	+0.444%	1,229	27,895	-95.575%
2025-11-20	1.6400	2.2500	1.6400	2.2500	+21.622%	227	27,968	-95.556%
2025-11-19	1.8600	1.9700	1.7900	1.8500	-10.628%	156	27,813	-94.595%
2025-11-18	2.1000	2.2000	2.0100	2.0700	+4.020%	593	27,665	-95.169%
2025-11-17	2.0400	2.0400	1.9600	1.9900	+2.051%	131	27,631	-94.975%
2025-11-14	2.1900	2.2100	1.9200	1.9500	-4.878%	1,167	27,571	-94.872%
2025-11-13	1.8600	2.1300	1.8600	2.0500	+8.466%	182	27,166	-95.122%
2025-11-12	2.0000	2.0000	1.8900	1.8900	-0.526%	99	27,020	-94.709%
2025-11-11	1.9500	1.9500	1.9000	1.9000	+5.556%	60	26,983	-94.737%
2025-11-10	1.9600	1.9600	1.8000	1.8000	-14.692%	519	26,982	-94.444%
2025-11-07	2.1100	2.3000	2.1100	2.1100	+6.030%	21	26,475	-95.261%
2025-11-06	1.8300	2.0500	1.8300	1.9900	+15.698%	16	26,463	-94.975%
2025-11-05	1.7500	1.7500	1.7200	1.7200	-2.825%	12	26,461	-94.186%
2025-11-04	1.7900	1.7900	1.7200	1.7700	+14.935%	36	26,459	-94.350%
2025-11-03	1.5400	1.5500	1.5000	1.5400	-3.750%	17	26,444	-93.506%
2025-10-31	1.6000	1.6000	1.6000	1.6000	-5.882%	2	26,444	-93.750%
2025-10-30	1.5500	1.7400	1.5500	1.7000	+14.094%	7	26,442	-94.118%
2025-10-29	1.5000	1.6600	1.4000	1.4900	-4.487%	338	26,448	-93.289%
2025-10-28	1.6600	1.6800	1.5500	1.5600	-4.878%	207	26,625	-93.590%
2025-10-27	1.7000	1.7000	1.6100	1.6400	-5.202%	145	26,624	-93.902%
2025-10-24	1.8600	1.8600	1.6900	1.7300	-9.896%	4,162	26,624	-94.220%
2025-10-23	1.9500	1.9700	1.9100	1.9200	-6.341%	25	27,357	-94.792%
2025-10-22	2.0500	2.0500	2.0500	2.0500	+2.500%	14	27,355	-95.122%
2025-10-21	2.0700	2.1100	2.0000	2.0000	-2.913%	482	26,955	-95.000%
2025-10-20	2.1200	2.1300	2.0600	2.0600	-6.787%	33	27,005	-95.146%
2025-10-17	2.2600	2.2800	2.2100	2.2100	-9.053%	8	27,008	-95.475%
2025-10-16	2.3700	2.4300	2.3600	2.4300	-1.220%	211	27,008	-95.885%
2025-10-15	2.4600	2.4800	2.4600	2.4600	-2.381%	7	26,912	-95.935%
2025-10-14	2.5600	2.5600	2.4800	2.5200	+7.234%	8	26,913	-96.032%
2025-10-13	2.3600	2.3600	2.3500	2.3500	-9.615%	2	26,912	-95.745%
2025-10-10	2.1100	2.6100	2.0900	2.6000	+23.810%	374	26,911	-96.154%
2025-10-09	2.0800	2.1000	2.0800	2.1000	+3.448%	25	26,777	-95.238%
2025-10-08	2.0200	2.0300	2.0200	2.0300	-8.969%	2	26,763	-95.074%
2025-10-06	2.1200	2.2600	2.1200	2.2300	+8.780%	35	26,763	-95.516%
2025-10-03	1.9800	2.0500	1.9600	2.0500	+6.218%	32	26,740	-95.122%
2025-10-02	2.0200	2.0200	1.9300	1.9300	-7.212%	56	26,758	-94.819%
2025-10-01	2.0100	2.0800	2.0100	2.0800	+0.483%	18	26,779	-95.192%
2025-09-30	2.1000	2.1000	2.0500	2.0700	+4.020%	4	26,788	-95.169%
2025-09-29	1.9900	1.9900	1.9900	1.9900	-4.327%	50	26,785	-94.975%
2025-09-25	2.1600	2.1900	2.0400	2.0800	-0.478%	24	26,780	-95.192%
2025-09-24	1.9500	2.1200	1.9500	2.0900	+6.633%	119	26,765	-95.215%
2025-09-23	1.8700	1.9600	1.8700	1.9600	+10.112%	63	26,728	-94.898%
2025-09-22	1.9000	1.9000	1.7300	1.7800	-3.784%	153	26,717	-94.382%
2025-09-19	1.8000	1.8900	1.8000	1.8500	-2.632%	130	26,710	-94.595%
2025-09-18	1.8600	1.9000	1.8300	1.9000	-3.061%	143	26,690	-94.737%
2025-09-17	2.0900	2.0900	1.9300	1.9600	-2.000%	28	26,679	-94.898%
2025-09-16	1.9400	2.0000	1.9200	2.0000	+5.263%	16	26,679	-95.000%
2025-09-15	1.9200	1.9200	1.9000	1.9000	+2.703%	52	26,679	-94.737%
2025-09-12	1.8500	1.8500	1.8500	1.8500	-1.596%	1	26,652	-94.595%
2025-09-11	1.9000	1.9100	1.8400	1.8800	-4.569%	54	26,652	-94.681%
2025-09-10	1.9500	2.0000	1.8500	1.9700	-5.742%	68	26,684	-94.924%
2025-09-09	2.2200	2.2200	2.0900	2.0900	-2.791%	132	26,678	-95.215%
2025-09-08	2.2100	2.2100	2.1400	2.1500	-4.018%	9	26,676	-95.349%
2025-09-05	2.2600	2.4500	2.2400	2.2400	+3.704%	123	26,678	-95.536%
2025-09-04	2.1900	2.1900	2.1500	2.1600	-4.000%	114	26,636	-95.370%
2025-09-03	2.2500	2.2500	2.2300	2.2500	-6.250%	18	26,645	-95.556%
2025-09-02	2.5300	2.5300	2.4000	2.4000	+4.348%	354	26,651	-95.833%
2025-08-29	2.2700	2.3200	2.2700	2.3000	+7.477%	38	26,532	-95.652%
2025-08-28	2.1500	2.1800	2.0600	2.1400	-2.283%	180	26,532	-95.327%
2025-08-27	2.3200	2.3200	2.1700	2.1900	-5.195%	54	26,580	-95.434%
2025-08-26	2.3300	2.3500	2.3100	2.3100	-0.858%	52	26,591	-95.671%
2025-08-25	2.4800	2.4800	2.2800	2.3300	-5.285%	79	26,576	-95.708%
2025-08-22	2.4600	2.4600	2.4600	2.4600	-4.280%	11	26,575	-95.935%
2025-08-21	2.5200	2.5700	2.5200	2.5700	+0.391%	6	26,575	-96.109%
2025-08-20	2.5000	2.7700	2.5000	2.5600	+3.226%	345	26,572	-96.094%
2025-08-19	2.4200	2.4800	2.4200	2.4800	+8.772%	224	26,460	-95.968%
2025-08-18	2.2300	2.2800	2.2300	2.2800	-1.724%	73	26,498	-95.614%
2025-08-15	2.3200	2.3300	2.2900	2.3200	+3.111%	20	26,488	-95.690%
2025-08-14	2.1900	2.2700	2.1900	2.2500	-1.316%	62	26,484	-95.556%
2025-08-13	2.2500	2.2800	2.2200	2.2800	+4.110%	62	26,484	-95.614%
2025-08-12	2.2800	2.2800	2.1900	2.1900	-1.351%	205	26,484	-95.434%
2025-08-11	2.2800	2.2800	2.1900	2.2200	-1.333%	63	26,482	-95.495%
2025-08-08	2.2900	2.3000	2.2300	2.2500	-1.747%	82	26,521	-95.556%
2025-08-07	2.2300	2.2900	2.2300	2.2900	+1.327%	102	26,521	-95.633%
2025-08-06	2.2600	2.2700	2.2500	2.2600	-4.641%	11	26,469	-95.575%
2025-08-05	2.3000	2.3700	2.3000	2.3700	-2.469%	7	26,473	-95.781%
2025-08-04	2.4400	2.4400	2.4300	2.4300	-7.605%	10	26,473	-95.885%
2025-08-01	2.6000	2.6300	2.4500	2.6300	+22.326%	10	26,478	-96.198%
2025-07-31	2.1600	2.2400	2.1300	2.1500	-3.587%	62	26,474	-95.349%
2025-07-30	2.2200	2.2300	2.2000	2.2300	-0.889%	18	26,497	-95.516%
2025-07-29	2.2100	2.2600	2.2000	2.2500	-3.017%	13	26,489	-95.556%
2025-07-28	2.3600	2.3600	2.3200	2.3200	-5.691%	10	26,488	-95.690%
2025-07-25	2.5000	2.5000	2.4100	2.4600	-2.381%	36	26,488	-95.935%
2025-07-24	2.6600	2.6600	2.5100	2.5200	-9.353%	174	26,481	-96.032%
2025-07-23	2.8200	2.8200	2.7600	2.7800	-4.795%	68	26,550	-96.403%
2025-07-22	2.9300	2.9300	2.9200	2.9200	+2.456%	6	26,493	-96.575%
2025-07-21	2.8600	2.8600	2.7900	2.8500	-1.042%	1,980	26,487	-96.491%
2025-07-18	2.8700	2.8800	2.8700	2.8800	+2.491%	2	27,296	-96.528%
2025-07-17	2.8200	2.8200	2.8100	2.8100	-6.333%	211	27,296	-96.441%
2025-07-16	2.9500	3.0000	2.9500	3.0000	+1.351%	8	27,443	-96.667%
2025-07-15	2.9600	3.0500	2.8600	2.9600	-8.923%	203	27,443	-96.622%
2025-07-14	3.2900	3.2900	3.2500	3.2500	-0.307%	15	27,523	-96.923%
2025-07-11	3.3300	3.3300	3.1000	3.2600	-2.102%	156	27,521	-96.933%
2025-07-10	3.2900	3.3300	3.2900	3.3300	-1.187%	53	27,489	-96.997%
2025-07-09	3.4500	3.4500	3.3300	3.3700	-5.070%	42	27,495	-97.033%
2025-07-08	3.5500	3.5500	3.5400	3.5500	-1.389%	160	27,483	-97.183%
2025-07-07	3.5600	3.6000	3.5600	3.6000	-1.099%	12	27,520	-97.222%
2025-07-03	3.7000	3.7100	3.6000	3.6400	-4.211%	19	27,517	-97.253%
2025-07-02	4.0300	4.0300	3.7600	3.8000	-10.588%	27	27,517	-97.368%
2025-07-01	4.2500	4.2500	4.2500	4.2500	+13.333%	30	27,527	-97.647%
2025-06-30	3.8500	3.8500	3.7500	3.7500	-2.850%	7	27,507	-97.333%
2025-06-27	3.8000	3.9000	3.7200	3.8600	+2.933%	121	27,513	-97.409%
2025-06-26	3.8600	3.8800	3.7500	3.7500	-4.822%	42	27,484	-97.333%
2025-06-25	3.9900	4.0000	3.9400	3.9400	-5.060%	66	27,490	-97.462%
2025-06-24	4.1800	4.2000	4.1000	4.1500	-7.778%	111	27,488	-97.590%
2025-06-23	4.8300	4.8300	4.4500	4.5000	-6.250%	87	27,483	-97.778%
2025-06-20	4.7500	4.8200	4.7500	4.8000	-0.621%	14	27,446	-97.917%
2025-06-18	4.9000	4.9000	4.7900	4.8300	-2.424%	10	27,444	-97.930%
2025-06-17	4.8900	4.9500	4.8700	4.9500	+2.911%	40	27,444	-97.980%
2025-06-16	4.9700	4.9700	4.8000	4.8100	-6.602%	169	27,463	-97.921%
2025-06-13	5.1000	5.1500	5.1000	5.1500	+3.000%	82	27,518	-98.058%
2025-06-12	5.0500	5.0500	4.9300	5.0000	0.000%	62	27,558	-98.000%
2025-06-11	4.8700	5.0000	4.8700	5.0000	0.000%	17	27,608	-98.000%
2025-06-10	5.1000	5.1000	5.0000	5.0000	-1.961%	165	27,608	-98.000%
2025-06-09	5.1000	5.1700	5.0000	5.1000	-2.857%	9	27,766	-98.039%
2025-06-06	5.3000	5.3000	5.2000	5.2500	-3.670%	78	27,766	-98.095%
2025-06-05	5.0800	5.4500	5.0800	5.4500	+2.830%	30	27,764	-98.165%
2025-06-04	5.2600	5.3500	5.2500	5.3000	+0.569%	72	27,745	-98.113%
2025-06-03	5.5000	5.5000	5.2200	5.2700	-5.893%	36	27,809	-98.102%
2025-06-02	5.7000	5.7000	5.5800	5.6000	-4.110%	979	27,823	-98.214%
2025-05-30	5.6800	6.0000	5.6800	5.8400	+6.182%	162	27,706	-98.288%
2025-05-29	5.4500	5.5000	5.1500	5.5000	-4.014%	57	27,714	-98.182%
2025-05-28	6.0000	6.0000	5.7000	5.7300	-4.817%	87	27,705	-98.255%
2025-05-27	6.3300	6.3300	6.0000	6.0200	-11.471%	25	27,710	-98.339%
2025-05-23	6.8500	7.0000	6.8000	6.8000	+5.263%	216	27,779	-98.529%
2025-05-22	6.4600	6.4600	6.4600	6.4600	-4.296%	1	27,779	-98.452%
2025-05-21	6.1800	6.7500	5.9800	6.7500	+6.635%	28	27,780	-98.519%
2025-05-20	6.3300	6.3300	6.3300	6.3300	+3.770%	1	27,773	-98.420%
2025-05-19	6.2000	6.2000	6.0800	6.1000	+0.660%	32	27,773	-98.361%
2025-05-16	5.9200	6.0600	5.8600	6.0600	0.000%	26	27,764	-98.350%
2025-05-15	6.0300	6.0700	5.9000	6.0600	+1.678%	354	27,771	-98.350%
2025-05-14	6.1000	6.2500	5.9500	5.9600	-6.875%	272	28,085	-98.322%
2025-05-13	6.9500	6.9500	6.3500	6.4000	-11.111%	974	28,257	-98.438%
2025-05-12	7.6500	7.6500	7.1800	7.2000	-16.763%	125	28,126	-98.611%
2025-05-09	8.5400	8.7000	8.5400	8.6500	+3.593%	160	28,134	-98.844%
2025-05-08	8.5500	8.6000	8.2800	8.3500	-1.183%	432	28,060	-98.802%
2025-05-07	9.1500	9.1500	8.4500	8.4500	-5.587%	63	27,855	-98.817%
2025-05-06	9.4000	9.5000	8.9300	8.9500	+0.562%	134	27,796	-98.883%
2025-05-05	8.8800	8.9000	8.7000	8.9000	+0.907%	175	27,676	-98.876%
2025-05-02	8.8500	8.9500	8.7500	8.8200	-4.130%	1,326	27,630	-98.866%
2025-05-01	9.0500	9.2500	8.8000	9.2000	-7.908%	188	28,190	-98.913%
2025-04-30	10.6000	10.6000	9.9900	9.9900	+3.738%	11	28,033	-98.999%
2025-04-29	10.0200	10.0200	9.6300	9.6300	-1.735%	2,076	28,035	-98.962%
2025-04-28	9.6500	10.2000	9.6500	9.8000	+4.034%	1,378	28,247	-98.980%
2025-04-25	9.7000	9.7300	9.2000	9.4200	-8.544%	46	27,602	-98.938%
2025-04-24	10.7000	10.7000	10.2500	10.3000	-7.207%	89	27,601	-99.029%
2025-04-23	11.3500	11.4500	10.9500	11.1000	-13.078%	171	27,606	-99.099%
2025-04-22	12.4100	12.7700	12.4100	12.7700	-5.965%	19	27,438	-99.217%
2025-04-21	13.4300	13.9800	13.4000	13.5800	+8.814%	207	27,429	-99.264%
2025-04-17	12.3500	12.9000	12.1800	12.4800	+0.726%	1,032	27,244	-99.199%
2025-04-16	11.7100	12.9700	11.7100	12.3900	+18.678%	176	27,244	-99.193%
2025-04-15	10.6000	10.6000	10.3500	10.4400	-3.779%	54	27,148	-99.042%
2025-04-14	10.5000	10.8500	10.4900	10.8500	-4.405%	13	27,141	-99.078%
2025-04-11	11.9500	12.0900	11.3500	11.3500	-9.777%	2,510	27,149	-99.119%
2025-04-10	11.0500	12.5800	11.0500	12.5800	+25.800%	158	26,864	-99.205%
2025-04-09	14.1500	14.8500	10.0000	10.0000	-29.078%	424	26,850	-99.000%
2025-04-08	12.4500	14.1000	11.8500	14.1000	-3.623%	769	27,065	-99.291%
2025-04-07	16.9000	17.1100	12.9900	14.6300	+1.106%	856	27,213	-99.316%
2025-04-04	13.2000	15.6400	12.9500	14.4700	+23.887%	4,566	26,959	-99.309%
2025-04-03	11.7000	12.2200	11.4000	11.6800	+14.398%	1,151	26,386	-99.144%
2025-04-02	11.0000	11.0000	9.9500	10.2100	-3.679%	1,576	26,065	-99.021%
2025-04-01	11.1000	11.1000	10.4500	10.6000	-1.395%	208	24,571	-99.057%
2025-03-31	11.6000	12.0000	10.7500	10.7500	+0.467%	1,071	24,557	-99.070%
2025-03-28	10.1500	10.7500	10.1500	10.7000	+7.000%	120	24,508	-99.065%
2025-03-27	10.0000	10.1000	9.7000	10.0000	+2.564%	806	24,500	-99.000%
2025-03-26	9.2300	9.9500	9.2300	9.7500	+12.717%	78	23,802	-98.974%
2025-03-25	8.7500	8.7500	8.6500	8.6500	+0.698%	282	23,743	-98.844%
2025-03-24	8.7500	8.8500	8.5900	8.5900	-10.052%	58	23,529	-98.836%
2025-03-21	9.7500	9.8600	9.5500	9.5500	+2.139%	1,020	23,575	-98.953%
2025-03-20	9.7000	9.7000	9.1000	9.3500	0.000%	1,014	23,569	-98.930%
2025-03-19	9.8000	9.8000	9.3000	9.3500	-6.500%	27	22,581	-98.930%
2025-03-18	10.0000	10.1000	9.8000	10.0000	+6.952%	86	22,562	-99.000%
2025-03-17	9.3000	9.5700	9.3000	9.3500	-1.058%	45	22,563	-98.930%
2025-03-14	9.8500	9.8500	9.3400	9.4500	-9.135%	310	22,562	-98.942%
2025-03-13	10.2500	10.4500	9.9500	10.4000	+0.971%	3,009	20,191	-99.038%