Dark

NVDA20270115P85
NVDA Jan 15 2027 85.00 Put (NVDA270115P00085000)
option OPRA

EOD

Sep 30, 2026

0.1100+10.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1600	0.1600	0.1100	0.1100	+10.000%	3	13,654	0.000%
2026-09-29	0.1100	0.1100	0.1000	0.1000	-33.333%	9	13,652	+10.000%
2026-09-28	0.3000	0.3000	0.1500	0.1500	+25.000%	2	13,652	-26.667%
2026-09-25	0.1200	0.1200	0.1200	0.1200	-7.692%	25	13,652	-8.333%
2026-09-24	0.1300	0.1300	0.1300	0.1300	-18.750%	1	13,677	-15.385%
2026-09-23	0.1600	0.1600	0.1600	0.1600	+23.077%	2	13,677	-31.250%
2026-09-22	0.1300	0.1300	0.1300	0.1300	+18.182%	1	13,677	-15.385%
2026-09-21	0.1200	0.1200	0.1100	0.1100	-42.105%	15	13,678	0.000%
2026-09-18	0.1900	0.1900	0.1900	0.1900	+18.750%	1	13,681	-42.105%
2026-09-17	0.1600	0.1600	0.1600	0.1600	-5.882%	3	13,680	-31.250%
2026-09-16	0.1700	0.1700	0.1700	0.1700	-10.526%	1	13,683	-35.294%
2026-09-10	0.2100	0.2100	0.1900	0.1900	0.000%	4	13,683	-42.105%
2026-09-09	0.1700	0.1900	0.1700	0.1900	-5.000%	4	13,683	-42.105%
2026-09-08	0.2000	0.2000	0.2000	0.2000	+11.111%	1	13,686	-45.000%
2026-09-04	0.1600	0.2000	0.1600	0.1800	0.000%	3	13,684	-38.889%
2026-09-01	0.1700	0.1800	0.1700	0.1800	+12.500%	2	13,684	-38.889%
2026-08-31	0.2200	0.2200	0.1600	0.1600	-33.333%	2	13,684	-31.250%
2026-08-28	0.2400	0.2400	0.2400	0.2400	+20.000%	1	13,683	-54.167%
2026-08-27	0.1500	0.2100	0.1500	0.2000	-16.667%	64	13,683	-45.000%
2026-08-26	0.2400	0.2400	0.2400	0.2400	-14.286%	1	13,639	-54.167%
2026-08-25	0.2800	0.2800	0.2800	0.2800	-6.667%	1	13,639	-60.714%
2026-08-24	0.3000	0.3000	0.3000	0.3000	+15.385%	2	13,638	-63.333%
2026-08-20	0.2600	0.2600	0.2600	0.2600	-7.143%	12	13,638	-57.692%
2026-08-19	0.2900	0.2900	0.2800	0.2800	-3.448%	2	13,638	-60.714%
2026-08-18	0.2600	0.2900	0.2600	0.2900	+7.407%	2	13,637	-62.069%
2026-08-14	0.2700	0.2700	0.2700	0.2700	0.000%	1	13,637	-59.259%
2026-08-13	0.2700	0.2800	0.2700	0.2700	-6.897%	20	13,636	-59.259%
2026-08-12	0.2900	0.2900	0.2900	0.2900	-3.333%	2	13,651	-62.069%
2026-08-11	0.3200	0.3200	0.2900	0.3000	-16.667%	32	13,651	-63.333%
2026-08-10	0.3400	0.3600	0.3400	0.3600	0.000%	2	13,636	-69.444%
2026-08-07	0.3600	0.3600	0.3600	0.3600	-7.692%	2	13,636	-69.444%
2026-08-06	0.4000	0.4000	0.3900	0.3900	+8.333%	7	13,636	-71.795%
2026-08-05	0.3600	0.3600	0.3600	0.3600	-7.692%	5	13,641	-69.444%
2026-08-04	0.3900	0.3900	0.3900	0.3900	+2.632%	18	13,642	-71.795%
2026-08-03	0.3700	0.3800	0.3700	0.3800	-22.449%	11	13,660	-71.053%
2026-07-31	0.5200	0.5200	0.4900	0.4900	-2.000%	6	13,668	-77.551%
2026-07-30	0.5000	0.5000	0.5000	0.5000	-13.793%	12	13,668	-78.000%
2026-07-29	0.5100	0.5800	0.5100	0.5800	+13.725%	31	13,656	-81.034%
2026-07-28	0.5400	0.5400	0.5100	0.5100	+13.333%	3	13,656	-78.431%
2026-07-24	0.4300	0.4500	0.4300	0.4500	-6.250%	2	13,659	-75.556%
2026-07-23	0.4600	0.4800	0.4500	0.4800	+37.143%	221	13,659	-77.083%
2026-07-21	0.3500	0.3500	0.3500	0.3500	-16.667%	17	13,586	-68.571%
2026-07-20	0.4200	0.4200	0.3800	0.4200	+5.000%	3	13,578	-73.810%
2026-07-17	0.4300	0.4800	0.4000	0.4000	0.000%	53	13,578	-72.500%
2026-07-16	0.4000	0.4000	0.4000	0.4000	+5.263%	2	13,579	-72.500%
2026-07-14	0.3800	0.3800	0.3800	0.3800	+5.556%	1	13,578	-71.053%
2026-07-10	0.3600	0.3600	0.3600	0.3600	-5.263%	1	13,578	-69.444%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-20.833%	100	13,578	-71.053%
2026-07-07	0.4800	0.4800	0.4800	0.4800	+2.128%	1	13,578	-77.083%
2026-07-06	0.4700	0.4700	0.4700	0.4700	0.000%	3	13,559	-76.596%
2026-07-02	0.4300	0.4700	0.4300	0.4700	+4.444%	21	13,559	-76.596%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-2.174%	1	13,559	-75.556%
2026-06-25	0.4600	0.4600	0.4600	0.4600	+9.524%	2	13,560	-76.087%
2026-06-23	0.4600	0.4600	0.4200	0.4200	+20.000%	2	13,560	-73.810%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-12.500%	1	13,562	-68.571%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-9.091%	1	13,572	-72.500%
2026-06-15	0.4500	0.4800	0.4100	0.4400	-16.981%	53	13,572	-75.000%
2026-06-12	0.5400	0.5400	0.5000	0.5300	-3.636%	31	13,572	-79.245%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-12.698%	1	13,572	-80.000%
2026-06-09	0.6300	0.6300	0.6300	0.6300	+18.868%	2	13,571	-82.540%
2026-06-08	0.5300	0.5300	0.5300	0.5300	-7.018%	1	13,572	-79.245%
2026-06-05	0.5000	0.5700	0.5000	0.5700	+26.667%	21	13,572	-80.702%
2026-06-04	0.5200	0.5200	0.4500	0.4500	-11.765%	16	13,552	-75.556%
2026-06-03	0.5000	0.5100	0.5000	0.5100	+6.250%	9	13,557	-78.431%
2026-06-02	0.5000	0.5000	0.4800	0.4800	0.000%	4	13,554	-77.083%
2026-06-01	0.5800	0.5800	0.4800	0.4800	-20.000%	9	13,554	-77.083%
2026-05-29	0.5400	0.6000	0.5400	0.6000	+15.385%	5	13,554	-81.667%
2026-05-28	0.5400	0.5500	0.5200	0.5200	-3.704%	12	13,554	-78.846%
2026-05-27	0.5900	0.5900	0.5400	0.5400	-1.818%	12	13,565	-79.630%
2026-05-26	0.6000	0.6000	0.5500	0.5500	-3.509%	129	13,575	-80.000%
2026-05-22	0.5600	0.6000	0.5600	0.5700	+3.636%	13	13,600	-80.702%
2026-05-21	0.5300	0.5500	0.4900	0.5500	-5.172%	22	13,610	-80.000%
2026-05-20	0.5700	0.5800	0.5700	0.5800	-12.121%	12	13,610	-81.034%
2026-05-19	0.6900	0.6900	0.6500	0.6600	-5.714%	10	13,603	-83.333%
2026-05-18	0.7100	0.7100	0.7000	0.7000	-6.667%	7	13,603	-84.286%
2026-05-15	0.7900	0.7900	0.7300	0.7500	+8.696%	15	13,603	-85.333%
2026-05-14	0.6900	0.6900	0.6900	0.6900	-2.817%	80	13,597	-84.058%
2026-05-13	0.7000	0.7100	0.7000	0.7100	-6.579%	6	13,686	-84.507%
2026-05-12	0.7600	0.7600	0.7600	0.7600	+1.333%	1	13,686	-85.526%
2026-05-11	0.8000	0.8000	0.7200	0.7500	-11.765%	111	13,686	-85.333%
2026-05-07	0.8200	0.8500	0.7900	0.8500	+2.410%	66	13,756	-87.059%
2026-05-06	0.8100	0.8300	0.8100	0.8300	-2.353%	20	13,701	-86.747%
2026-05-05	0.8900	0.8900	0.8500	0.8500	-2.299%	32	13,681	-87.059%
2026-05-04	0.9500	0.9800	0.8700	0.8700	-12.121%	120	13,659	-87.356%
2026-05-01	0.9900	1.0700	0.9200	0.9900	-2.941%	2,227	13,719	-88.889%
2026-04-30	0.9000	1.0800	0.8900	1.0200	+10.870%	261	13,719	-89.216%
2026-04-29	0.8600	0.9900	0.8600	0.9200	+2.222%	503	13,707	-88.043%
2026-04-28	0.9000	0.9600	0.8500	0.9000	0.000%	814	13,720	-87.778%
2026-04-27	0.9000	0.9500	0.8800	0.9000	-9.091%	5	13,781	-87.778%
2026-04-24	0.9400	1.0800	0.9300	0.9900	-3.883%	95	13,782	-88.889%
2026-04-23	0.9200	1.0300	0.9100	1.0300	+7.292%	64	13,786	-89.320%
2026-04-22	0.9300	0.9900	0.8900	0.9600	0.000%	429	13,782	-88.542%
2026-04-21	0.9200	1.0200	0.8500	0.9600	+1.053%	413	13,786	-88.542%
2026-04-20	0.9000	0.9900	0.9000	0.9500	+2.151%	64	13,786	-88.421%
2026-04-17	0.9100	0.9500	0.9000	0.9300	-7.000%	5	13,785	-88.172%
2026-04-16	1.0600	1.0600	0.9900	1.0000	+3.093%	41	13,786	-89.000%
2026-04-15	0.9600	0.9800	0.9500	0.9700	-4.902%	25	13,774	-88.660%
2026-04-14	1.0400	1.0500	1.0200	1.0200	-11.304%	107	13,759	-89.216%
2026-04-13	1.2000	1.2100	1.1300	1.1500	0.000%	424	13,859	-90.435%
2026-04-10	1.1200	1.1600	1.0900	1.1500	-4.167%	337	13,902	-90.435%
2026-04-09	1.2200	1.2200	1.2000	1.2000	-2.439%	120	13,925	-90.833%
2026-04-08	1.2500	1.2900	1.2300	1.2300	-21.656%	24	13,925	-91.057%
2026-04-07	1.5600	1.6100	1.5200	1.5700	+1.290%	17	13,946	-92.994%
2026-04-06	1.5500	1.5600	1.5500	1.5500	-3.125%	15	13,962	-92.903%
2026-04-02	1.7600	1.7600	1.5900	1.6000	-1.840%	31	13,947	-93.125%
2026-04-01	1.5000	1.6300	1.4500	1.6300	+1.875%	17	13,947	-93.252%
2026-03-31	1.8500	1.8500	1.6000	1.6000	-22.705%	116	13,943	-93.125%
2026-03-30	2.0300	2.1300	2.0000	2.0700	-1.896%	232	13,935	-94.686%
2026-03-27	2.0000	2.1300	2.0000	2.1100	+11.053%	259	13,939	-94.787%
2026-03-26	1.7300	1.9000	1.7300	1.9000	+15.152%	9	13,987	-94.211%
2026-03-25	1.5400	1.6500	1.5400	1.6500	-1.786%	34	13,983	-93.333%
2026-03-24	1.6500	1.6900	1.6500	1.6800	0.000%	9	14,016	-93.452%
2026-03-23	1.7300	1.7900	1.6600	1.6800	-17.647%	94	14,013	-93.452%
2026-03-20	1.9000	2.0800	1.9000	2.0400	+13.333%	7	14,045	-94.608%
2026-03-19	1.9400	1.9400	1.8000	1.8000	+4.046%	12	14,042	-93.889%
2026-03-18	1.6600	1.7300	1.6300	1.7300	0.000%	29	14,052	-93.642%
2026-03-17	1.6800	1.7300	1.6800	1.7300	+0.581%	35	14,078	-93.642%
2026-03-16	1.7100	1.7200	1.7100	1.7200	-15.271%	2	14,049	-93.605%
2026-03-13	2.0300	2.0300	2.0300	2.0300	+4.639%	1	14,051	-94.581%
2026-03-12	1.9600	1.9600	1.9400	1.9400	+6.593%	2	14,050	-94.330%
2026-03-11	1.7700	1.8200	1.7300	1.8200	+5.814%	2,003	14,049	-93.956%
2026-03-10	1.7200	1.7200	1.7200	1.7200	-6.522%	1	15,551	-93.605%
2026-03-09	2.3500	2.4000	1.8400	1.8400	-20.000%	53	15,552	-94.022%
2026-03-06	2.0000	2.4100	2.0000	2.3000	+12.745%	49	15,564	-95.217%
2026-03-05	2.0600	2.0600	2.0400	2.0400	+14.607%	30	15,542	-94.608%
2026-03-04	1.9300	1.9300	1.7800	1.7800	-8.718%	2	15,527	-93.820%
2026-03-03	1.9500	1.9500	1.9500	1.9500	+1.563%	1	15,527	-94.359%
2026-03-02	1.9400	1.9400	1.9200	1.9200	-9.859%	25	15,528	-94.271%
2026-02-27	2.0400	2.1300	1.8900	2.1300	+17.033%	86	15,524	-94.836%
2026-02-26	1.7500	1.8700	1.7000	1.8200	+13.043%	43	15,468	-93.956%
2026-02-25	1.7000	1.7000	1.6000	1.6100	-12.022%	137	15,542	-93.168%
2026-02-24	1.7800	1.8300	1.7800	1.8300	-4.687%	40	15,542	-93.989%
2026-02-23	1.9200	1.9200	1.9200	1.9200	-3.030%	1	15,512	-94.271%
2026-02-20	1.9200	2.0200	1.9100	1.9800	-0.503%	229	15,513	-94.444%
2026-02-19	1.9500	2.0300	1.9000	1.9900	+3.646%	106	15,576	-94.472%
2026-02-18	1.8500	1.9800	1.8400	1.9200	-5.882%	243	15,609	-94.271%
2026-02-17	2.0600	2.0600	2.0400	2.0400	-0.488%	100	15,639	-94.608%
2026-02-13	2.3100	2.3300	2.0500	2.0500	-5.963%	211	15,545	-94.634%
2026-02-12	1.9000	2.1800	1.9000	2.1800	+14.136%	53	15,545	-94.954%
2026-02-11	1.8700	1.9100	1.8400	1.9100	0.000%	115	15,544	-94.241%
2026-02-10	1.9800	1.9800	1.9100	1.9100	-3.046%	75	15,614	-94.241%
2026-02-09	2.0300	2.0400	1.8500	1.9700	-6.190%	140	15,613	-94.416%
2026-02-06	2.2400	2.2400	2.0600	2.1000	-19.231%	218	15,640	-94.762%
2026-02-05	2.3700	2.6000	2.3000	2.6000	+9.244%	83	15,645	-95.769%
2026-02-04	2.3200	2.4900	2.3200	2.3800	+3.030%	6	15,658	-95.378%
2026-02-03	2.1700	2.4400	2.1700	2.3100	+11.058%	1,105	15,655	-95.238%
2026-02-02	2.0400	2.0800	1.9400	2.0800	+1.463%	52	16,563	-94.712%
2026-01-30	1.9100	2.0500	1.9100	2.0500	+5.128%	4	16,612	-94.634%
2026-01-29	1.9300	1.9500	1.9300	1.9500	+3.723%	51	16,610	-94.359%
2026-01-28	1.8500	1.8800	1.8500	1.8800	+3.297%	136	16,560	-94.149%
2026-01-27	1.8200	1.8200	1.8200	1.8200	-4.712%	76	16,670	-93.956%
2026-01-26	1.8800	1.9100	1.8800	1.9100	-1.036%	32	16,594	-94.241%
2026-01-23	1.9100	1.9300	1.8600	1.9300	-1.026%	21	16,589	-94.301%
2026-01-22	1.8800	1.9500	1.8800	1.9500	+3.175%	22	16,584	-94.359%
2026-01-21	2.0200	2.1100	1.8900	1.8900	-11.682%	31	16,585	-94.180%
2026-01-20	2.0800	2.1900	2.0400	2.1400	+15.676%	44	16,570	-94.860%
2026-01-16	1.8000	1.8900	1.8000	1.8500	+1.648%	40	16,549	-94.054%
2026-01-15	1.8100	1.8200	1.8100	1.8200	-6.186%	2	16,549	-93.956%
2026-01-14	2.0500	2.0500	1.9400	1.9400	+8.380%	47	16,547	-94.330%
2026-01-13	1.7900	1.7900	1.7900	1.7900	-3.243%	2	16,561	-93.855%
2026-01-12	1.7900	1.8500	1.7900	1.8500	-4.639%	9	16,559	-94.054%
2026-01-09	1.9400	1.9400	1.9400	1.9400	-6.280%	1	16,558	-94.330%
2026-01-08	2.0600	2.0700	2.0600	2.0700	+7.813%	101	16,557	-94.686%
2026-01-07	1.8600	1.9200	1.8600	1.9200	-1.538%	48	16,463	-94.271%
2026-01-06	1.8800	1.9500	1.8800	1.9500	-4.878%	15	16,506	-94.359%
2026-01-05	1.8900	2.0500	1.8900	2.0500	+5.128%	5	16,497	-94.634%
2026-01-02	1.9500	1.9500	1.9500	1.9500	-2.985%	5	16,497	-94.359%
2025-12-31	2.0100	2.0100	2.0100	2.0100	+1.515%	210	16,452	-94.527%
2025-12-30	1.9600	1.9800	1.9500	1.9800	-4.348%	23	16,452	-94.444%
2025-12-29	2.0100	2.1000	2.0100	2.0700	+10.106%	7	16,435	-94.686%
2025-12-26	1.8900	1.9000	1.8700	1.8800	-3.590%	8	16,435	-94.149%
2025-12-24	1.9500	1.9500	1.9500	1.9500	+3.175%	1	16,439	-94.359%
2025-12-23	1.9300	1.9300	1.8900	1.8900	-3.571%	252	16,439	-94.180%
2025-12-22	2.0000	2.0000	1.9600	1.9600	-4.854%	17	16,696	-94.388%
2025-12-19	2.1400	2.1400	2.0400	2.0600	-10.044%	17	16,696	-94.660%
2025-12-18	2.3600	2.3600	2.2600	2.2900	-6.148%	28	16,688	-95.197%
2025-12-17	2.2800	2.4800	2.2800	2.4400	+10.909%	48	16,688	-95.492%
2025-12-16	2.3700	2.3900	2.2000	2.2000	-5.172%	50	16,664	-95.000%
2025-12-15	2.2200	2.3200	2.2200	2.3200	-3.333%	33	16,664	-95.259%
2025-12-12	2.2800	2.6200	2.2800	2.4000	+4.348%	252	16,662	-95.417%
2025-12-11	2.4600	2.5600	2.3000	2.3000	+1.322%	12	16,669	-95.217%
2025-12-10	2.3100	2.3800	2.2600	2.2700	-2.575%	230	16,670	-95.154%
2025-12-09	2.3500	2.3500	2.3100	2.3300	+3.556%	47	16,696	-95.279%
2025-12-08	2.2800	2.3400	2.2500	2.2500	-5.858%	78	16,695	-95.111%
2025-12-05	2.3900	2.4000	2.3300	2.3900	-0.417%	210	16,695	-95.397%
2025-12-04	2.3500	2.4100	2.3500	2.4000	+0.418%	133	16,708	-95.417%
2025-12-03	2.3900	2.3900	2.3900	2.3900	0.000%	50	16,708	-95.397%
2025-12-02	2.2300	2.4000	2.2300	2.3900	-1.646%	75	16,708	-95.397%
2025-12-01	2.5600	2.5600	2.4300	2.4300	-6.178%	27	16,707	-95.473%
2025-11-28	2.5900	2.5900	2.5400	2.5900	+4.016%	171	16,706	-95.753%
2025-11-26	2.5000	2.5900	2.4900	2.4900	-7.435%	132	16,704	-95.582%
2025-11-25	2.7600	3.0000	2.6500	2.6900	+12.552%	217	16,704	-95.911%
2025-11-24	2.7900	2.8300	2.3900	2.3900	-13.406%	92	16,702	-95.397%
2025-11-21	2.8700	3.2500	2.4400	2.7600	+0.730%	355	16,704	-96.014%
2025-11-20	1.8900	2.7700	1.8900	2.7400	+22.321%	217	16,562	-95.985%
2025-11-19	2.3900	2.3900	2.2300	2.2400	-11.111%	80	16,562	-95.089%
2025-11-18	2.5600	2.6800	2.4300	2.5200	+4.132%	132	16,538	-95.635%
2025-11-17	2.3600	2.4200	2.3600	2.4200	+2.979%	21	16,540	-95.455%
2025-11-14	2.5600	2.5600	2.3500	2.3500	-4.082%	7	16,550	-95.319%
2025-11-13	2.4700	2.5200	2.4500	2.4500	+7.456%	15	16,550	-95.510%
2025-11-12	2.2800	2.2800	2.2800	2.2800	+6.542%	5	16,551	-95.175%
2025-11-10	2.2900	2.2900	2.1400	2.1400	-16.406%	2	16,546	-94.860%
2025-11-07	2.6500	2.8200	2.5600	2.5600	+9.871%	197	16,547	-95.703%
2025-11-06	2.2300	2.3800	2.2300	2.3300	+6.393%	114	16,532	-95.279%
2025-11-05	2.1800	2.2200	2.0200	2.1900	+7.353%	137	16,520	-94.977%
2025-11-04	2.0400	2.0400	2.0400	2.0400	+14.607%	19	16,501	-94.608%
2025-11-03	1.8500	1.8500	1.7800	1.7800	-7.772%	13	16,513	-93.820%
2025-10-31	1.8900	1.9800	1.8700	1.9300	-3.500%	209	16,513	-94.301%
2025-10-30	1.8400	2.0400	1.8300	2.0000	+9.890%	272	16,514	-94.500%
2025-10-29	1.8000	1.9100	1.6900	1.8200	-2.151%	381	16,513	-93.956%
2025-10-28	1.9800	2.0400	1.8600	1.8600	-8.824%	347	16,509	-94.086%
2025-10-27	2.0000	2.0400	1.9700	2.0400	-1.449%	1,324	16,622	-94.608%
2025-10-24	2.1900	2.2500	2.0700	2.0700	-9.211%	143	16,622	-94.686%
2025-10-23	2.4200	2.4200	2.2800	2.2800	-7.317%	26	16,706	-95.175%
2025-10-22	2.3800	2.5300	2.3800	2.4600	+2.929%	110	16,714	-95.528%
2025-10-21	2.5200	2.5200	2.3900	2.3900	-0.417%	42	16,696	-95.397%
2025-10-20	2.4000	2.4000	2.4000	2.4000	-9.091%	1	16,683	-95.417%
2025-10-17	2.7800	2.8100	2.6400	2.6400	-7.042%	216	16,683	-95.833%
2025-10-16	2.8600	2.9900	2.8200	2.8400	-3.729%	461	16,647	-96.127%
2025-10-15	3.0500	3.0500	2.9300	2.9500	-3.279%	266	16,606	-96.271%
2025-10-14	3.1000	3.1000	2.8700	3.0500	+9.712%	262	16,582	-96.393%
2025-10-13	2.7700	2.8000	2.7700	2.7800	-5.119%	5	16,558	-96.043%
2025-10-10	2.7000	2.9300	2.7000	2.9300	+17.200%	80	16,559	-96.246%
2025-10-09	2.5000	2.5000	2.5000	2.5000	0.000%	1	16,512	-95.600%
2025-10-08	2.4200	2.5000	2.3800	2.5000	-3.101%	4	16,511	-95.600%
2025-10-07	2.5700	2.5800	2.5700	2.5800	-2.642%	2	16,513	-95.736%
2025-10-06	2.5200	2.6500	2.5200	2.6500	+6.855%	3	16,513	-95.849%
2025-10-03	2.3700	2.4800	2.3400	2.4800	+5.983%	6	16,512	-95.565%
2025-10-02	2.3400	2.3400	2.3400	2.3400	-2.905%	1	16,508	-95.299%
2025-10-01	2.4300	2.4300	2.4100	2.4100	-0.823%	16	16,508	-95.436%
2025-09-29	2.4300	2.4300	2.4300	2.4300	-5.814%	2,000	16,509	-95.473%
2025-09-26	2.4800	2.5800	2.4800	2.5800	+3.200%	8	17,609	-95.736%
2025-09-25	2.4800	2.5000	2.4400	2.5000	+9.649%	149	17,608	-95.600%
2025-09-23	2.2600	2.2800	2.2600	2.2800	+8.057%	62	17,680	-95.175%
2025-09-22	2.1800	2.1800	2.0900	2.1100	-7.860%	157	17,618	-94.787%
2025-09-19	2.1600	2.2900	2.1600	2.2900	-4.583%	125	17,553	-95.197%
2025-09-16	2.3100	2.4000	2.3100	2.4000	+4.348%	7	17,551	-95.417%
2025-09-15	2.3000	2.3000	2.3000	2.3000	+1.322%	80	17,552	-95.217%
2025-09-12	2.2700	2.2700	2.2700	2.2700	+0.442%	8	17,632	-95.154%
2025-09-11	2.3100	2.3100	2.2200	2.2600	-5.042%	162	17,640	-95.133%
2025-09-10	2.3400	2.3800	2.2300	2.3800	-5.556%	69	17,580	-95.378%
2025-09-09	2.6000	2.6000	2.5200	2.5200	-3.077%	16	17,635	-95.635%
2025-09-08	2.6000	2.6000	2.6000	2.6000	-11.864%	2	17,639	-95.769%
2025-09-05	2.7100	2.9500	2.7100	2.9500	+13.027%	4	17,637	-96.271%
2025-09-04	2.6100	2.6100	2.6100	2.6100	-6.452%	10	17,635	-95.785%
2025-09-03	2.7000	2.7900	2.6600	2.7900	-6.376%	45	17,625	-96.057%
2025-09-02	2.9200	2.9800	2.9200	2.9800	+9.158%	254	17,625	-96.309%
2025-08-29	2.8200	2.8200	2.7300	2.7300	+10.081%	14	17,375	-95.971%
2025-08-28	2.5700	2.5700	2.4600	2.4800	-4.247%	75	17,375	-95.565%
2025-08-27	2.5700	2.5900	2.5700	2.5900	-5.474%	16	17,347	-95.753%
2025-08-26	2.7700	2.7800	2.7400	2.7400	-0.364%	76	17,347	-95.985%
2025-08-25	2.9800	2.9800	2.7400	2.7500	-10.423%	24	17,347	-96.000%
2025-08-21	3.0000	3.0700	3.0000	3.0700	-2.540%	2	17,339	-96.417%
2025-08-20	3.2500	3.2600	3.1500	3.1500	+11.702%	14	17,337	-96.508%
2025-08-19	2.8200	2.8200	2.8200	2.8200	+6.415%	2	17,345	-96.099%
2025-08-18	2.7000	2.7000	2.6500	2.6500	-3.636%	6	17,345	-95.849%
2025-08-15	2.7500	2.7500	2.7500	2.7500	+1.476%	1	17,341	-96.000%
2025-08-13	2.6700	2.7100	2.6700	2.7100	+3.831%	3	17,342	-95.941%
2025-08-12	2.7900	2.7900	2.6000	2.6100	-1.509%	347	17,341	-95.785%
2025-08-11	2.6200	2.6500	2.5900	2.6500	-1.119%	325	17,357	-95.849%
2025-08-08	2.7000	2.7200	2.6500	2.6800	-3.943%	258	17,384	-95.896%
2025-08-07	2.6700	2.7900	2.6700	2.7900	+3.717%	39	17,381	-96.057%
2025-08-06	2.7700	2.7700	2.6900	2.6900	-7.877%	35	17,377	-95.911%
2025-08-05	2.9200	2.9200	2.9200	2.9200	+1.389%	2	17,374	-96.233%
2025-08-01	3.1000	3.1000	2.8800	2.8800	+12.941%	57	17,376	-96.181%
2025-07-31	2.5800	2.5800	2.5500	2.5500	-6.934%	35	17,389	-95.686%
2025-07-29	2.6500	2.7500	2.6100	2.7400	-1.439%	24	17,381	-95.985%
2025-07-28	2.8400	2.8400	2.7600	2.7800	-5.442%	540	17,373	-96.043%
2025-07-25	2.9100	2.9400	2.8600	2.9400	-3.922%	19	17,735	-96.259%
2025-07-24	3.0800	3.0800	3.0600	3.0600	-4.375%	11	17,728	-96.405%
2025-07-23	3.3300	3.3300	3.2000	3.2000	-2.141%	4	17,721	-96.563%
2025-07-21	3.2800	3.2800	3.2700	3.2700	-0.909%	4	17,724	-96.636%
2025-07-17	3.3000	3.3000	3.3000	3.3000	-6.516%	5	17,720	-96.667%
2025-07-16	3.5300	3.5300	3.5300	3.5300	+2.319%	5	17,715	-96.884%
2025-07-15	3.5100	3.5100	3.3600	3.4500	-9.211%	105	17,710	-96.812%
2025-07-11	3.8200	3.8200	3.7000	3.8000	-2.564%	15	17,714	-97.105%
2025-07-10	3.9000	3.9000	3.9000	3.9000	-1.515%	6	17,719	-97.179%
2025-07-09	3.9500	3.9700	3.9400	3.9600	-5.714%	37	17,725	-97.222%
2025-07-08	4.3000	4.3000	4.2000	4.2000	-3.890%	751	17,720	-97.381%
2025-07-07	4.2500	4.3700	4.2500	4.3700	+0.460%	26	17,866	-97.483%
2025-07-03	4.3500	4.3500	4.3500	4.3500	-3.118%	1	17,869	-97.471%
2025-07-02	4.4700	4.5300	4.4700	4.4900	-6.653%	32	17,869	-97.550%
2025-07-01	4.6000	5.0000	4.6000	4.8100	+7.366%	111	17,897	-97.713%
2025-06-30	4.5700	4.5700	4.4800	4.4800	+0.674%	22	17,899	-97.545%
2025-06-27	4.5100	4.5100	4.4500	4.4500	-1.111%	10	17,921	-97.528%
2025-06-26	4.5700	4.6000	4.4500	4.5000	-4.255%	43	17,919	-97.556%
2025-06-25	4.8000	4.8000	4.7000	4.7000	-5.051%	49	17,936	-97.660%
2025-06-24	4.9900	5.0000	4.9500	4.9500	-8.333%	115	17,985	-97.778%
2025-06-23	5.5500	5.5500	5.4000	5.4000	-6.574%	79	17,991	-97.963%
2025-06-20	5.6600	5.8500	5.6600	5.7800	+1.404%	26	18,022	-98.097%
2025-06-18	5.8500	5.8500	5.7000	5.7000	-3.879%	104	18,096	-98.070%
2025-06-17	5.8500	6.0000	5.8500	5.9300	+1.890%	42	18,096	-98.145%
2025-06-16	5.9500	5.9500	5.7000	5.8200	-9.063%	38	18,134	-98.110%
2025-06-13	6.2500	6.4300	6.1000	6.4000	+6.667%	198	18,165	-98.281%
2025-06-12	6.1000	6.1000	6.0000	6.0000	-2.439%	11	18,167	-98.167%
2025-06-11	5.8700	6.1500	5.8700	6.1500	+0.820%	71	18,176	-98.211%
2025-06-10	6.0500	6.1000	6.0500	6.1000	-2.400%	15	18,153	-98.197%
2025-06-06	6.2700	6.3000	6.2500	6.2500	-5.303%	46	18,153	-98.240%
2025-06-05	6.2500	6.6000	6.0700	6.6000	+3.937%	6	18,174	-98.333%
2025-06-04	6.2900	6.5500	6.2900	6.3500	0.000%	18	18,172	-98.268%
2025-06-03	6.3600	6.4300	6.2700	6.3500	-4.511%	1,071	18,180	-98.268%
2025-06-02	6.7800	6.8500	6.6500	6.6500	-6.993%	35	19,190	-98.346%
2025-05-30	6.9000	7.2500	6.8500	7.1500	+7.519%	130	19,210	-98.462%
2025-05-29	6.2000	6.7000	6.2000	6.6500	-6.073%	817	19,196	-98.346%
2025-05-28	7.1600	7.1600	6.8000	7.0800	-1.667%	1,128	19,963	-98.446%
2025-05-27	7.2500	7.2500	7.1700	7.2000	-11.111%	5	19,923	-98.472%
2025-05-23	8.1000	8.1000	8.1000	8.1000	+1.250%	20	19,908	-98.642%
2025-05-21	7.4500	8.0000	7.4500	8.0000	+5.960%	2	19,908	-98.625%
2025-05-20	7.5500	7.5500	7.5500	7.5500	+0.533%	10	19,908	-98.543%
2025-05-19	7.5100	7.5100	7.5100	7.5100	+4.306%	1	19,898	-98.535%
2025-05-16	7.0900	7.2000	7.0900	7.2000	-1.370%	14	19,899	-98.472%
2025-05-15	7.3500	7.4000	7.0300	7.3000	+2.528%	31	19,897	-98.493%
2025-05-14	7.2000	7.4100	7.1200	7.1200	-7.050%	15	19,881	-98.455%
2025-05-13	8.2900	8.2900	7.5500	7.6600	-10.827%	1,343	19,886	-98.564%
2025-05-12	9.1500	9.1500	8.5900	8.5900	-16.195%	143	20,451	-98.719%
2025-05-09	10.0300	10.2500	10.0300	10.2500	+3.535%	24	20,480	-98.927%
2025-05-08	10.0000	10.2300	9.9000	9.9000	-7.907%	85	20,470	-98.889%
2025-05-07	10.7500	10.7500	10.7500	10.7500	+0.467%	500	20,468	-98.977%
2025-05-06	11.1000	11.1200	10.7000	10.7000	+2.392%	92	19,968	-98.972%
2025-05-05	10.5700	10.5700	10.4500	10.4500	+0.577%	10	20,047	-98.947%
2025-05-02	10.5500	10.5500	10.3000	10.3900	-3.796%	1,374	20,037	-98.941%
2025-05-01	10.8000	10.9500	10.3500	10.8000	-10.000%	151	20,685	-98.981%
2025-04-30	12.3500	12.3500	12.0000	12.0000	+4.987%	3	20,687	-99.083%
2025-04-29	11.5500	11.5500	11.4300	11.4300	-2.308%	17	20,685	-99.038%
2025-04-28	11.2700	11.9000	11.2700	11.7000	+4.745%	42	20,686	-99.060%
2025-04-25	11.3900	11.3900	11.0300	11.1700	-7.686%	136	20,726	-99.015%
2025-04-24	12.4500	12.4500	12.1000	12.1000	-6.564%	45	20,729	-99.091%
2025-04-23	13.3600	13.3600	12.9400	12.9500	-13.667%	76	20,689	-99.151%
2025-04-22	14.9000	15.0000	14.7000	15.0000	-4.762%	18	20,690	-99.267%
2025-04-21	15.8500	16.2000	15.7500	15.7500	+8.621%	541	20,701	-99.302%
2025-04-17	14.0000	14.5500	14.0000	14.5000	+3.203%	404	19,875	-99.241%
2025-04-16	14.0000	14.1000	13.8600	14.0500	+14.975%	17	19,875	-99.217%
2025-04-15	12.4500	12.4500	11.9000	12.2200	+1.411%	13	19,875	-99.100%
2025-04-14	12.0500	12.0500	12.0500	12.0500	-8.365%	1	19,876	-99.087%
2025-04-11	13.7000	13.8500	13.0200	13.1500	-8.997%	504	19,876	-99.163%
2025-04-10	13.3500	14.4500	13.2000	14.4500	+16.251%	94	19,928	-99.239%
2025-04-09	16.0500	16.4300	12.3500	12.4300	-27.984%	120	19,928	-99.115%
2025-04-08	14.3500	17.2600	13.7400	17.2600	+5.566%	196	19,928	-99.363%
2025-04-07	18.8500	20.3000	15.0600	16.3500	-4.498%	4,136	20,007	-99.327%
2025-04-04	15.7000	17.5100	15.7000	17.1200	+23.610%	4,852	17,583	-99.357%
2025-04-03	13.8500	14.2500	13.5000	13.8500	+13.154%	1,005	16,039	-99.206%
2025-04-02	12.0500	12.2400	12.0500	12.2400	+0.328%	30	15,079	-99.101%
2025-04-01	12.5900	12.7000	12.2000	12.2000	-4.013%	11	15,089	-99.098%
2025-03-31	13.7500	13.9500	12.7100	12.7100	+0.713%	2,141	15,092	-99.135%
2025-03-28	12.6000	12.6200	12.4500	12.6200	+7.496%	80	13,015	-99.128%
2025-03-27	11.7800	11.7800	11.7400	11.7400	+0.946%	6	12,995	-99.063%
2025-03-26	10.4000	11.6300	10.4000	11.6300	+14.581%	28	12,995	-99.054%
2025-03-25	10.1500	10.1500	10.1500	10.1500	+0.296%	1	12,999	-98.916%
2025-03-24	10.3500	10.4500	10.1000	10.1200	-9.075%	158	12,998	-98.913%
2025-03-20	10.9600	11.1300	10.9600	11.1300	-6.076%	83	13,047	-99.012%
2025-03-18	11.6000	11.8500	11.5500	11.8500	+4.405%	5	12,968	-99.072%
2025-03-17	11.3500	11.3500	11.3500	11.3500	+1.703%	10	12,963	-99.031%
2025-03-14	11.1600	11.1600	11.0100	11.1600	-6.767%	204	12,953	-99.014%
2025-03-13	11.9700	11.9700	11.9700	11.9700	-3.077%	80	12,853	-99.081%
2025-03-12	12.3000	12.3700	12.3000	12.3500	-11.974%	104	12,853	-99.109%
2025-03-11	14.2000	14.2000	14.0300	14.0300	+0.214%	3	12,855	-99.216%
2025-03-10	13.4000	14.0000	13.4000	14.0000	+12.000%	1,037	12,856	-99.214%
2025-03-07	12.9000	13.6700	12.3500	12.5000	-4.943%	1,922	11,840	-99.120%
2025-03-06	12.3000	13.1500	12.3000	13.1500	+11.064%	213	10,924	-99.163%
2025-03-05	12.0900	12.0900	11.8400	11.8400	+1.893%	2	10,722	-99.071%
2025-03-04	12.9700	13.5500	11.6200	11.6200	-11.094%	100	10,720	-99.053%
2025-03-03	11.4500	13.0700	11.3800	13.0700	+23.070%	14	10,634	-99.158%
2025-02-28	11.0500	11.2900	10.5500	10.6200	+2.708%	110	10,640	-98.964%
2025-02-27	8.5400	10.5000	8.5400	10.3400	+13.005%	302	10,611	-98.936%
2025-02-26	9.2800	9.4100	9.0500	9.1500	-6.154%	20	10,346	-98.798%
2025-02-25	9.7800	10.3400	9.6000	9.7500	+4.839%	673	10,354	-98.872%
2025-02-24	8.5000	9.4100	8.5000	9.3000	+4.143%	89	9,687	-98.817%
2025-02-21	8.1300	8.9300	8.1300	8.9300	+5.680%	70	9,636	-98.768%
2025-02-20	8.4500	8.4500	8.4500	8.4500	+4.064%	3	9,611	-98.698%
2025-02-19	8.5500	8.5500	8.1200	8.1200	-5.581%	107	9,608	-98.645%