Dark

NVDA20270115P90
NVDA Jan 15 2027 90.00 Put (NVDA270115P00090000)
option OPRA

EOD

Aug 14, 2026

0.3100-8.824%(-0.0300)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3400	0.3400	0.3000	0.3100	-8.824%	54	27,996	0.000%
2026-08-13	0.3500	0.3500	0.3400	0.3400	-2.857%	20	27,996	-8.824%
2026-08-12	0.3500	0.3500	0.3500	0.3500	+6.061%	2	28,008	-11.429%
2026-08-11	0.3700	0.3700	0.3300	0.3300	-15.385%	26	28,010	-6.061%
2026-08-10	0.4200	0.4200	0.3900	0.3900	-7.143%	11	27,998	-20.513%
2026-08-07	0.4200	0.4200	0.4200	0.4200	-6.667%	4	27,991	-26.190%
2026-08-06	0.4400	0.4800	0.4400	0.4500	+12.500%	6	27,992	-31.111%
2026-08-05	0.4000	0.4300	0.4000	0.4000	-13.043%	13	27,993	-22.500%
2026-08-04	0.4500	0.4600	0.4500	0.4600	-9.804%	151	27,993	-32.609%
2026-08-03	0.5200	0.5200	0.5100	0.5100	-12.069%	11	27,982	-39.216%
2026-07-31	0.5900	0.5900	0.5800	0.5800	-3.333%	53	27,987	-46.552%
2026-07-30	0.5500	0.6000	0.5500	0.6000	-10.448%	14	27,995	-48.333%
2026-07-29	0.6700	0.6700	0.6700	0.6700	+9.836%	1	27,996	-53.731%
2026-07-28	0.6200	0.6600	0.6100	0.6100	-1.613%	41	27,996	-49.180%
2026-07-27	0.5500	0.7000	0.5500	0.6200	+19.231%	19	27,986	-50.000%
2026-07-24	0.5400	0.5600	0.5100	0.5200	+1.961%	25	27,982	-40.385%
2026-07-23	0.5200	0.5200	0.5100	0.5100	+2.000%	3	27,981	-39.216%
2026-07-22	0.4600	0.5000	0.4600	0.5000	+6.383%	7	27,980	-38.000%
2026-07-21	0.5000	0.5100	0.4600	0.4700	-14.545%	28	27,981	-34.043%
2026-07-17	0.5900	0.6000	0.5100	0.5500	+12.245%	225	27,976	-43.636%
2026-07-16	0.4600	0.5000	0.4600	0.4900	+8.889%	39	27,986	-36.735%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-4.255%	40	27,985	-31.111%
2026-07-10	0.4500	0.4700	0.4500	0.4700	+2.174%	3,005	28,025	-34.043%
2026-07-09	0.4800	0.5100	0.4600	0.4600	-4.167%	59	27,187	-32.609%
2026-07-08	0.4900	0.4900	0.4800	0.4800	-5.882%	12	27,169	-35.417%
2026-07-07	0.5000	0.5200	0.5000	0.5100	+2.000%	26	27,169	-39.216%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-13.793%	5	27,166	-38.000%
2026-07-02	0.5400	0.5800	0.5400	0.5800	+11.538%	51	27,137	-46.552%
2026-07-01	0.5200	0.5200	0.4900	0.5200	+8.333%	13	27,137	-40.385%
2026-06-30	0.4900	0.4900	0.4400	0.4800	-5.882%	44	27,137	-35.417%
2026-06-29	0.5100	0.5100	0.5100	0.5100	-3.774%	10	27,106	-39.216%
2026-06-26	0.5800	0.6000	0.5200	0.5300	-5.357%	95	27,096	-41.509%
2026-06-25	0.5000	0.6400	0.5000	0.5600	+5.660%	23	27,057	-44.643%
2026-06-24	0.5200	0.5300	0.5200	0.5300	0.000%	3	27,046	-41.509%
2026-06-23	0.5700	0.5700	0.5200	0.5300	+20.455%	4	27,048	-41.509%
2026-06-22	0.4600	0.4600	0.4400	0.4400	-2.222%	11	27,049	-29.545%
2026-06-18	0.4800	0.5000	0.4500	0.4500	-13.462%	5	27,056	-31.111%
2026-06-17	0.5200	0.5200	0.5200	0.5200	+4.000%	10	27,056	-40.385%
2026-06-16	0.5000	0.5000	0.5000	0.5000	0.000%	6	27,056	-38.000%
2026-06-15	0.5800	0.5800	0.4900	0.5000	-23.077%	40	27,086	-38.000%
2026-06-12	0.6500	0.6500	0.6500	0.6500	-8.451%	1	27,086	-52.308%
2026-06-11	0.7700	0.7700	0.7100	0.7100	-4.054%	50	27,086	-56.338%
2026-06-10	0.6900	0.7500	0.6900	0.7400	+5.714%	7	27,125	-58.108%
2026-06-09	0.6000	0.7600	0.6000	0.7000	+9.375%	39	27,122	-55.714%
2026-06-08	0.6500	0.6700	0.6200	0.6400	-11.111%	321	27,107	-51.563%
2026-06-05	0.6300	0.7200	0.6300	0.7200	+26.316%	110	27,249	-56.944%
2026-06-04	0.5700	0.5700	0.5700	0.5700	-12.308%	1	27,276	-45.614%
2026-06-03	0.6200	0.6500	0.6200	0.6500	+16.071%	11	27,277	-52.308%
2026-06-02	0.5600	0.5600	0.5600	0.5600	-1.754%	1	27,274	-44.643%
2026-06-01	0.6600	0.6600	0.5700	0.5700	-19.718%	74	27,275	-45.614%
2026-05-29	0.7000	0.7100	0.6500	0.7100	+10.938%	11	27,321	-56.338%
2026-05-28	0.6400	0.6400	0.6400	0.6400	-7.246%	1	27,321	-51.563%
2026-05-27	0.6900	0.6900	0.6900	0.6900	+4.545%	1	27,322	-55.072%
2026-05-26	0.6800	0.6800	0.6600	0.6600	-4.348%	13	27,322	-53.030%
2026-05-22	0.7100	0.7100	0.6700	0.6900	-1.429%	6	27,331	-55.072%
2026-05-21	0.7000	0.7200	0.7000	0.7000	+1.449%	49	27,333	-55.714%
2026-05-20	0.7600	0.7600	0.6900	0.6900	-11.538%	7	27,333	-55.072%
2026-05-19	0.8500	0.8500	0.7800	0.7800	-11.364%	13	27,286	-60.256%
2026-05-18	0.8900	0.8900	0.8500	0.8800	-1.124%	15	27,286	-64.773%
2026-05-15	0.8900	0.8900	0.8600	0.8900	+11.250%	23	27,286	-65.169%
2026-05-14	0.8000	0.8300	0.7800	0.8000	-5.882%	72	27,284	-61.250%
2026-05-13	0.8400	0.9000	0.8200	0.8500	-5.556%	396	27,369	-63.529%
2026-05-12	0.8800	0.9300	0.8800	0.9000	+1.124%	31	27,369	-65.556%
2026-05-11	0.8900	0.9200	0.8900	0.8900	-5.319%	49	27,369	-65.169%
2026-05-08	0.9300	0.9500	0.9300	0.9400	-8.738%	27	27,385	-67.021%
2026-05-07	1.0000	1.0300	0.9800	1.0300	+4.040%	5	27,392	-69.903%
2026-05-06	1.0200	1.0200	0.9900	0.9900	-7.477%	8	27,392	-68.687%
2026-05-05	1.0300	1.0700	1.0300	1.0700	-7.759%	37	27,393	-71.028%
2026-05-04	1.1500	1.2000	1.1500	1.1600	0.000%	85	27,396	-73.276%
2026-05-01	1.2100	1.2100	1.1600	1.1600	-4.918%	8	27,315	-73.276%
2026-04-30	1.1600	1.2800	1.1200	1.2200	+11.927%	37	27,315	-74.590%
2026-04-29	1.0900	1.0900	1.0900	1.0900	+1.869%	9	27,303	-71.560%
2026-04-28	1.2500	1.2500	1.0700	1.0700	-2.727%	14	27,294	-71.028%
2026-04-27	1.0900	1.1800	1.0300	1.1000	-7.563%	5,478	27,301	-71.818%
2026-04-24	1.1600	1.2200	1.1400	1.1900	-2.459%	131	30,523	-73.950%
2026-04-23	1.1300	1.2200	1.1300	1.2200	+7.018%	32	30,504	-74.590%
2026-04-22	1.1200	1.1400	1.1200	1.1400	-5.000%	49	30,502	-72.807%
2026-04-21	1.1500	1.2000	1.1300	1.2000	+7.143%	24	30,484	-74.167%
2026-04-20	1.1200	1.1200	1.1200	1.1200	+0.901%	20	30,484	-72.321%
2026-04-17	1.1600	1.1700	1.0600	1.1100	-9.016%	254	30,504	-72.072%
2026-04-16	1.2300	1.2300	1.2100	1.2200	+3.390%	22	30,457	-74.590%
2026-04-15	1.2000	1.2100	1.1400	1.1800	-2.479%	17	30,446	-73.729%
2026-04-14	1.2600	1.3000	1.1800	1.2100	-11.029%	215	30,443	-74.380%
2026-04-13	1.4200	1.4200	1.3600	1.3600	-2.158%	248	30,613	-77.206%
2026-04-10	1.3200	1.4100	1.3200	1.3900	-2.113%	179	30,468	-77.698%
2026-04-09	1.4500	1.4500	1.4200	1.4200	-10.692%	37	30,555	-78.169%
2026-04-08	1.5400	1.5900	1.5000	1.5900	-10.169%	46	30,588	-80.503%
2026-04-07	1.9500	1.9800	1.7700	1.7700	-2.747%	54	30,603	-82.486%
2026-04-06	1.9500	1.9500	1.8200	1.8200	-4.211%	6	30,607	-82.967%
2026-04-02	2.1300	2.1300	1.9000	1.9000	-2.062%	48	30,637	-83.684%
2026-04-01	1.8300	1.9400	1.7700	1.9400	-0.513%	195	30,637	-84.021%
2026-03-31	2.1800	2.1800	1.9400	1.9500	-20.408%	157	30,575	-84.103%
2026-03-30	2.4800	2.5700	2.4100	2.4500	-4.297%	525	30,491	-87.347%
2026-03-27	2.4100	2.6000	2.3800	2.5600	+10.345%	103	30,413	-87.891%
2026-03-26	2.0500	2.3200	1.9900	2.3200	+20.833%	202	30,406	-86.638%
2026-03-25	1.8800	1.9300	1.8500	1.9200	-6.341%	83	30,416	-83.854%
2026-03-24	2.0800	2.0900	1.9900	2.0500	-0.966%	273	30,443	-84.878%
2026-03-23	2.1100	2.2700	2.0400	2.0700	-15.510%	218	30,510	-85.024%
2026-03-20	2.2100	2.5000	2.2100	2.4500	+13.953%	259	30,661	-87.347%
2026-03-19	2.3400	2.3500	2.0700	2.1500	+2.871%	662	30,725	-85.581%
2026-03-18	2.0800	2.0900	1.9800	2.0900	+0.481%	511	31,101	-85.167%
2026-03-17	2.0200	2.1100	2.0000	2.0800	-3.256%	36	31,140	-85.096%
2026-03-16	2.1600	2.1800	2.0000	2.1500	-11.157%	46	31,152	-85.581%
2026-03-13	2.1800	2.4800	2.1800	2.4200	+0.833%	50	31,146	-87.190%
2026-03-12	2.2500	2.4000	2.2500	2.4000	+10.092%	530	31,120	-87.083%
2026-03-11	2.1100	2.1900	2.0500	2.1800	-2.242%	1,698	31,119	-85.780%
2026-03-10	2.1300	2.2300	2.0400	2.2300	-0.446%	341	31,481	-86.099%
2026-03-09	2.8000	2.8000	2.2400	2.2400	-20.567%	18	31,493	-86.161%
2026-03-06	2.3500	2.8200	2.3500	2.8200	+24.229%	10	31,477	-89.007%
2026-03-05	2.2500	2.5400	2.2500	2.2700	0.000%	19	31,478	-86.344%
2026-03-04	2.3000	2.3000	2.1600	2.2700	-7.347%	9	31,465	-86.344%
2026-03-03	2.5100	2.6400	2.3900	2.4500	+5.150%	65	31,462	-87.347%
2026-03-02	2.6100	2.6100	2.2200	2.3300	-10.039%	172	31,475	-86.695%
2026-02-27	2.5000	2.6200	2.2800	2.5900	+17.195%	68	31,395	-88.031%
2026-02-26	2.0000	2.3000	2.0000	2.2100	+13.333%	437	31,416	-85.973%
2026-02-25	2.1100	2.1100	1.9200	1.9500	-9.302%	152	31,267	-84.103%
2026-02-24	2.4000	2.4000	2.1500	2.1500	-6.522%	14	31,267	-85.581%
2026-02-23	2.2800	2.3600	2.2500	2.3000	-4.167%	51	31,267	-86.522%
2026-02-20	2.3800	2.4000	2.3800	2.4000	+0.418%	2	31,297	-87.083%
2026-02-19	2.4400	2.5000	2.3900	2.3900	+4.825%	158	31,299	-87.029%
2026-02-18	2.2900	2.2900	2.2200	2.2800	-3.390%	438	31,218	-86.404%
2026-02-17	2.8000	2.8000	2.3600	2.3600	-10.266%	146	31,650	-86.864%
2026-02-13	2.7600	2.7600	2.4900	2.6300	+3.543%	172	31,822	-88.213%
2026-02-12	2.3300	2.5400	2.3100	2.5400	+9.483%	21	31,822	-87.795%
2026-02-11	2.2800	2.3200	2.2000	2.3200	+0.433%	1,406	31,831	-86.638%
2026-02-10	2.3200	2.3200	2.2700	2.3100	-1.282%	55	30,677	-86.580%
2026-02-09	2.3800	2.4200	2.2100	2.3400	-5.645%	126	30,669	-86.752%
2026-02-06	2.6000	2.6100	2.4800	2.4800	-20.000%	467	30,650	-87.500%
2026-02-05	2.8600	3.1000	2.7900	3.1000	+10.714%	842	31,071	-90.000%
2026-02-04	2.7300	3.0800	2.7300	2.8000	+0.719%	773	31,276	-88.929%
2026-02-03	2.5400	2.9200	2.5400	2.7800	+14.876%	1,833	30,905	-88.849%
2026-02-02	2.3900	2.4200	2.2900	2.4200	+2.979%	33	29,796	-87.190%
2026-01-30	2.2400	2.4200	2.2400	2.3500	+2.174%	36	29,793	-86.809%
2026-01-29	2.2500	2.4000	2.2500	2.3000	+3.604%	806	29,814	-86.522%
2026-01-28	2.1700	2.2500	2.1700	2.2200	-2.632%	308	29,579	-86.036%
2026-01-27	2.2200	2.2800	2.2000	2.2800	-2.564%	30	29,630	-86.404%
2026-01-26	2.3200	2.3400	2.2900	2.3400	+1.299%	13	29,628	-86.752%
2026-01-23	2.2600	2.3100	2.2400	2.3100	-3.750%	349	29,617	-86.580%
2026-01-22	2.2800	2.4000	2.2800	2.4000	+2.128%	8	29,802	-87.083%
2026-01-21	2.6500	2.6500	2.2800	2.3500	-12.313%	279	29,799	-86.809%
2026-01-20	2.6000	2.6800	2.4800	2.6800	+21.267%	336	29,669	-88.433%
2026-01-16	2.1800	2.3100	2.1800	2.2100	-3.913%	70	29,487	-85.973%
2026-01-15	2.1500	2.3000	2.1500	2.3000	-2.954%	44	29,487	-86.522%
2026-01-14	2.4000	2.5000	2.3700	2.3700	+3.947%	1,015	29,449	-86.920%
2026-01-13	2.2500	2.2800	2.2300	2.2800	+1.333%	120	29,467	-86.404%
2026-01-12	2.3400	2.3500	2.2500	2.2500	-4.661%	898	29,515	-86.222%
2026-01-09	2.4100	2.4900	2.3000	2.3600	-5.976%	20	29,715	-86.864%
2026-01-08	2.4000	2.5400	2.4000	2.5100	+10.088%	705	29,703	-87.649%
2026-01-07	2.2500	2.2900	2.2100	2.2800	-2.979%	136	29,713	-86.404%
2026-01-06	2.3300	2.3500	2.2700	2.3500	-5.622%	109	29,668	-86.809%
2026-01-05	2.2900	2.5300	2.2900	2.4900	+4.184%	233	29,687	-87.550%
2026-01-02	2.4700	2.5500	2.3700	2.3900	-3.239%	154	29,657	-87.029%
2025-12-31	2.3400	2.4700	2.3400	2.4700	+5.556%	49	29,625	-87.449%
2025-12-30	2.3200	2.3400	2.3200	2.3400	-2.500%	59	29,625	-86.752%
2025-12-29	2.4900	2.5200	2.4000	2.4000	+5.727%	82	29,679	-87.083%
2025-12-26	2.2900	2.2900	2.2700	2.2700	-3.404%	20	29,635	-86.344%
2025-12-24	2.3800	2.3800	2.3300	2.3500	+2.620%	27	29,628	-86.809%
2025-12-23	2.3700	2.3800	2.2600	2.2900	-4.583%	385	29,628	-86.463%
2025-12-22	2.4000	2.4200	2.3700	2.4000	-6.615%	31	29,882	-87.083%
2025-12-19	2.6100	2.6100	2.4800	2.5700	-5.515%	62	29,860	-87.938%
2025-12-18	2.7400	2.7400	2.6700	2.7200	-9.635%	11	29,904	-88.603%
2025-12-17	2.9100	3.0500	2.9100	3.0100	+12.313%	242	29,896	-89.701%
2025-12-16	2.8300	2.9000	2.6800	2.6800	-5.965%	96	29,821	-88.433%
2025-12-15	2.7700	2.8500	2.7300	2.8500	-3.390%	159	29,861	-89.123%
2025-12-12	2.7000	3.0500	2.7000	2.9500	+2.431%	128	29,879	-89.492%
2025-12-11	3.0000	3.0000	2.8800	2.8800	+6.667%	2	29,953	-89.236%
2025-12-10	2.8900	2.8900	2.7000	2.7000	-4.594%	25	29,952	-88.519%
2025-12-09	2.8200	2.8300	2.7700	2.8300	+0.355%	126	29,965	-89.046%
2025-12-08	2.8000	2.8500	2.6800	2.8200	-2.422%	865	30,069	-89.007%
2025-12-05	2.9000	2.9000	2.8600	2.8900	0.000%	345	29,559	-89.273%
2025-12-04	2.8000	2.9100	2.7800	2.8900	-3.020%	143	29,545	-89.273%
2025-12-03	3.1000	3.1000	2.8500	2.9800	+3.833%	397	29,639	-89.597%
2025-12-02	2.7700	2.8800	2.6300	2.8700	-1.034%	115	29,874	-89.199%
2025-12-01	3.1000	3.1000	2.8900	2.9000	-4.918%	236	29,963	-89.310%
2025-11-28	3.0500	3.1000	3.0000	3.0500	+2.349%	358	30,111	-89.836%
2025-11-26	3.0500	3.1500	2.9600	2.9800	-6.875%	655	30,540	-89.597%
2025-11-25	3.6000	3.7500	3.1000	3.2000	+11.498%	138	30,540	-90.313%
2025-11-24	3.3000	3.4500	2.8700	2.8700	-13.030%	3,462	30,605	-89.199%
2025-11-21	3.2800	3.8000	2.9400	3.3000	-1.493%	160	32,818	-90.606%
2025-11-20	2.2400	3.3500	2.2400	3.3500	+24.535%	276	32,824	-90.746%
2025-11-19	2.9400	3.0500	2.5500	2.6900	-10.033%	427	33,008	-88.476%
2025-11-18	3.1000	3.2500	2.8800	2.9900	+5.282%	245	32,694	-89.632%
2025-11-17	2.8400	2.9500	2.8000	2.8400	+1.792%	231	32,558	-89.085%
2025-11-14	3.0500	3.1000	2.7400	2.7900	-6.376%	315	32,395	-88.889%
2025-11-13	2.9400	3.1000	2.8000	2.9800	+11.610%	280	32,174	-89.597%
2025-11-12	2.8400	2.8800	2.6700	2.6700	-3.261%	203	31,941	-88.390%
2025-11-11	2.6200	2.8000	2.6200	2.7600	+6.977%	114	31,791	-88.768%
2025-11-10	2.6700	2.7200	2.5800	2.5800	-15.132%	101	31,759	-87.984%
2025-11-07	3.1400	3.3500	2.9900	3.0400	+6.667%	148	31,663	-89.803%
2025-11-06	2.5800	2.9200	2.5800	2.8500	+13.546%	302	31,766	-89.123%
2025-11-05	2.5000	2.5300	2.4300	2.5100	+0.400%	159	31,914	-87.649%
2025-11-04	2.4800	2.5800	2.3600	2.5000	+10.132%	289	31,999	-87.600%
2025-11-03	2.1600	2.2700	2.1100	2.2700	-0.873%	272	32,354	-86.344%
2025-10-31	2.3000	2.3000	2.2700	2.2900	-4.184%	57	32,354	-86.463%
2025-10-30	2.2300	2.3900	2.2300	2.3900	+4.825%	4	32,396	-87.029%
2025-10-29	2.0900	2.2800	2.0400	2.2800	+0.885%	99	32,394	-86.404%
2025-10-28	2.3500	2.4300	2.2600	2.2600	-6.612%	70	32,351	-86.283%
2025-10-27	2.3100	2.4500	2.3000	2.4200	-4.348%	213	32,505	-87.190%
2025-10-24	2.6700	2.6900	2.4700	2.5300	-7.664%	236	32,505	-87.747%
2025-10-23	2.8800	2.8800	2.7400	2.7400	-5.842%	1,253	32,380	-88.686%
2025-10-22	2.8900	2.9700	2.7500	2.9100	+1.748%	181	31,617	-89.347%
2025-10-21	2.9600	2.9600	2.8400	2.8600	-2.389%	1,681	31,701	-89.161%
2025-10-20	3.0500	3.0500	2.8600	2.9300	-6.984%	60	31,501	-89.420%
2025-10-17	3.2500	3.3300	3.0500	3.1500	-4.545%	260	31,535	-90.159%
2025-10-16	3.3500	3.5000	3.3000	3.3000	-7.042%	325	31,676	-90.606%
2025-10-15	3.5000	3.7000	3.4300	3.5500	-1.389%	281	31,782	-91.268%
2025-10-14	3.7500	3.8000	3.4500	3.6000	+9.091%	167	31,699	-91.389%
2025-10-13	3.4000	3.4000	3.1700	3.3000	-7.042%	136	31,600	-90.606%
2025-10-10	2.9600	3.5500	2.9100	3.5500	+19.932%	298	31,477	-91.268%
2025-10-09	2.8500	2.9600	2.8000	2.9600	+0.339%	244	31,311	-89.527%
2025-10-08	3.0000	3.0000	2.8200	2.9500	-3.279%	281	31,127	-89.492%
2025-10-07	2.9900	3.1000	2.9100	3.0500	-3.175%	253	30,772	-89.836%
2025-10-06	2.9700	3.2000	2.9700	3.1500	+8.247%	267	30,772	-90.159%
2025-10-03	2.7800	2.9900	2.7800	2.9100	+2.827%	279	30,593	-89.347%
2025-10-02	2.8500	2.8600	2.7300	2.8300	-0.702%	252	30,460	-89.046%
2025-10-01	2.8600	2.8600	2.8400	2.8500	-2.062%	9	30,297	-89.123%
2025-09-30	2.9300	2.9400	2.8200	2.9100	-2.349%	2,378	30,291	-89.347%
2025-09-29	2.7700	2.9800	2.7600	2.9800	-2.295%	1,103	30,384	-89.597%
2025-09-26	2.9400	3.1500	2.9400	3.0500	+4.811%	4,013	31,119	-89.836%
2025-09-25	3.1500	3.1500	2.9100	2.9100	-3.000%	46	30,183	-89.347%
2025-09-24	2.9200	3.0000	2.8800	3.0000	+3.448%	1,053	30,183	-89.667%
2025-09-23	2.7100	2.9000	2.7100	2.9000	+12.840%	7	30,038	-89.310%
2025-09-22	2.7200	2.7500	2.5000	2.5700	-6.545%	48	30,041	-87.938%
2025-09-19	2.7500	2.7500	2.6200	2.7500	+0.365%	9	30,072	-88.727%
2025-09-18	2.7800	2.7800	2.7000	2.7400	-11.613%	13	30,069	-88.686%
2025-09-17	3.0000	3.1000	3.0000	3.1000	+7.639%	2	30,080	-90.000%
2025-09-16	2.7700	2.8900	2.7700	2.8800	+4.727%	4	30,080	-89.236%
2025-09-15	2.7200	2.7800	2.7200	2.7500	-5.172%	831	30,079	-88.727%
2025-09-10	2.7700	2.9000	2.6700	2.9000	-5.844%	45	30,685	-89.310%
2025-09-09	3.1500	3.1500	3.0800	3.0800	-1.911%	4	30,710	-89.935%
2025-09-08	3.1000	3.1400	3.1000	3.1400	-5.706%	2	30,709	-90.127%
2025-09-05	3.2800	3.5500	3.2800	3.3300	+6.051%	5	30,711	-90.691%
2025-09-04	3.2000	3.2000	3.1400	3.1400	-5.706%	4	30,706	-90.127%
2025-09-03	3.3500	3.3500	3.2000	3.3300	-0.597%	170	30,706	-90.691%
2025-09-02	3.6700	3.6800	3.3500	3.3500	+2.134%	410	30,690	-90.746%
2025-08-29	3.2400	3.3000	3.2400	3.2800	+9.333%	4	30,593	-90.549%
2025-08-28	3.0500	3.0500	2.9300	3.0000	-3.226%	78	30,593	-89.667%
2025-08-27	3.2500	3.2500	3.0500	3.1000	-3.125%	1,035	30,603	-90.000%
2025-08-26	3.3300	3.3300	3.2000	3.2000	-1.538%	13	31,230	-90.313%
2025-08-25	3.4700	3.4700	3.2000	3.2500	-5.797%	23	31,243	-90.462%
2025-08-22	3.6600	3.6600	3.4300	3.4500	-2.266%	9	31,231	-91.014%
2025-08-21	3.5300	3.5300	3.5300	3.5300	-0.563%	1	31,230	-91.218%
2025-08-20	3.6500	3.9500	3.5500	3.5500	+1.429%	93	31,230	-91.268%
2025-08-19	3.3500	3.5000	3.3100	3.5000	+11.111%	3	31,263	-91.143%
2025-08-18	3.1700	3.1700	3.1500	3.1500	-3.077%	2,006	30,351	-90.159%
2025-08-15	3.3500	3.3500	3.2500	3.2500	+3.175%	8	31,415	-90.462%
2025-08-14	3.1500	3.1500	3.1500	3.1500	0.000%	1	31,414	-90.159%
2025-08-13	3.1000	3.2000	3.1000	3.1500	+0.639%	27	31,414	-90.159%
2025-08-12	3.3200	3.3200	3.1300	3.1300	-2.188%	5	31,414	-90.096%
2025-08-11	3.1800	3.2000	3.1000	3.2000	0.000%	13	31,412	-90.313%
2025-08-08	3.2000	3.2000	3.1500	3.2000	-1.538%	4	31,408	-90.313%
2025-08-07	3.0500	3.2700	3.0500	3.2500	+1.562%	44	31,409	-90.462%
2025-08-06	3.3000	3.3000	3.2000	3.2000	-4.478%	4	31,420	-90.313%
2025-08-05	3.2000	3.4200	3.2000	3.3500	+4.688%	23	31,424	-90.746%
2025-08-04	3.4700	3.4700	3.2000	3.2000	-13.043%	23	31,416	-90.313%
2025-08-01	3.5000	3.7500	3.5000	3.6800	+15.361%	75	31,429	-91.576%
2025-07-31	2.9900	3.3800	2.9900	3.1900	+0.314%	52	31,490	-90.282%
2025-07-30	3.2700	3.2700	3.1100	3.1800	-4.505%	124	31,502	-90.252%
2025-07-29	3.1000	3.3400	3.1000	3.3300	+2.462%	73	31,529	-90.691%
2025-07-28	3.3200	3.3700	3.2100	3.2500	-5.797%	132	31,544	-90.462%
2025-07-25	3.5000	3.5000	3.3600	3.4500	-2.817%	95	31,565	-91.014%
2025-07-24	3.6200	3.6500	3.5000	3.5500	-5.333%	45	31,571	-91.268%
2025-07-23	3.8900	4.0500	3.7500	3.7500	-8.313%	21	31,542	-91.733%
2025-07-22	4.3500	4.3700	4.0300	4.0900	+3.544%	20	31,553	-92.421%
2025-07-21	3.9200	3.9500	3.9000	3.9500	-2.469%	7	31,554	-92.152%
2025-07-18	3.9000	4.0500	3.8800	4.0500	+3.316%	33	31,554	-92.346%
2025-07-17	4.0200	4.1000	3.8700	3.9200	-6.667%	19	31,576	-92.092%
2025-07-16	4.1000	4.2000	4.1000	4.2000	+1.449%	933	31,579	-92.619%
2025-07-15	4.1500	4.1500	3.9200	4.1400	-8.811%	57	32,228	-92.512%
2025-07-14	4.6500	4.6500	4.4600	4.5400	-0.220%	70	32,204	-93.172%
2025-07-11	4.5000	4.5500	4.3600	4.5500	-1.728%	63	32,254	-93.187%
2025-07-10	4.6300	4.6800	4.6300	4.6300	-1.699%	29	32,254	-93.305%
2025-07-09	4.6500	4.7100	4.6500	4.7100	-4.848%	24	32,254	-93.418%
2025-07-08	5.1000	5.1000	4.9500	4.9500	-3.883%	4	32,258	-93.737%
2025-07-07	5.0100	5.1500	5.0100	5.1500	+1.980%	89	32,256	-93.981%
2025-07-03	5.1500	5.1600	5.0000	5.0500	-5.607%	716	32,128	-93.861%
2025-07-02	5.3000	5.3500	5.2700	5.3500	-4.464%	13	32,128	-94.206%
2025-07-01	5.6000	5.7700	5.6000	5.6000	+4.673%	49	32,558	-94.464%
2025-06-30	5.3500	5.3500	5.3500	5.3500	+0.943%	1	32,554	-94.206%
2025-06-27	5.3700	5.3700	5.2500	5.3000	-2.752%	13	32,555	-94.151%
2025-06-26	5.4400	5.4500	5.2500	5.4500	-1.802%	140	32,556	-94.312%
2025-06-25	5.7000	5.7000	5.5000	5.5500	-6.723%	88	32,546	-94.414%
2025-06-24	5.9400	6.0000	5.9000	5.9500	-7.031%	28	32,619	-94.790%
2025-06-23	6.9300	6.9300	6.4000	6.4000	-7.246%	53	32,616	-95.156%
2025-06-20	6.8000	6.9000	6.8000	6.9000	+1.471%	8	32,618	-95.507%
2025-06-18	6.8000	6.9400	6.8000	6.8000	-4.225%	60	32,615	-95.441%
2025-06-17	6.9500	7.1000	6.9500	7.1000	+4.106%	8	32,615	-95.634%
2025-06-16	6.9500	6.9500	6.7600	6.8200	-10.263%	89	32,617	-95.455%
2025-06-13	7.3500	7.6000	7.2000	7.6000	+7.801%	32	32,570	-95.921%
2025-06-12	7.0000	7.0500	7.0000	7.0500	+1.439%	2	32,570	-95.603%
2025-06-11	7.1500	7.1500	6.9500	6.9500	-4.138%	12	32,572	-95.540%
2025-06-10	7.3000	7.3000	7.2500	7.2500	-0.138%	7	32,574	-95.724%
2025-06-09	7.3000	7.3000	7.2600	7.2600	-3.200%	31	32,574	-95.730%
2025-06-06	7.3300	7.5000	7.3300	7.5000	-5.183%	158	32,593	-95.867%
2025-06-05	7.5000	7.9100	7.2000	7.9100	+4.768%	36	32,662	-96.081%
2025-06-04	7.5000	7.6000	7.5000	7.5500	+0.667%	153	32,654	-95.894%
2025-06-03	7.7500	7.7500	7.4200	7.5000	-5.660%	862	32,744	-95.867%
2025-06-02	8.1100	8.1100	7.9500	7.9500	-4.790%	1,488	33,170	-96.101%
2025-05-30	8.3000	8.5500	8.3000	8.3500	+6.369%	88	33,722	-96.287%
2025-05-29	7.5000	7.9000	7.3800	7.8500	-6.213%	414	33,716	-96.051%
2025-05-28	8.3700	8.5000	8.1000	8.3700	-2.105%	40	33,946	-96.296%
2025-05-27	8.8500	8.8500	8.5000	8.5500	-9.524%	51	33,934	-96.374%
2025-05-23	9.7800	9.7800	9.4500	9.4500	+5.000%	22	33,913	-96.720%
2025-05-22	9.4000	9.4000	9.0000	9.0000	-4.963%	16	33,913	-96.556%
2025-05-21	8.5500	9.4700	8.5000	9.4700	+6.404%	57	33,908	-96.727%
2025-05-20	8.9000	8.9000	8.8900	8.9000	+1.714%	282	33,916	-96.517%
2025-05-19	8.9000	8.9300	8.7000	8.7500	+2.459%	927	33,914	-96.457%
2025-05-16	8.4600	8.6000	8.3400	8.5400	+0.117%	770	34,193	-96.370%
2025-05-15	8.6800	8.6800	8.3700	8.5300	+0.947%	14	34,358	-96.366%
2025-05-14	8.4900	8.6000	8.4500	8.4500	-5.902%	39	34,362	-96.331%
2025-05-13	9.8000	9.8000	8.9800	8.9800	-11.961%	2,128	34,389	-96.548%
2025-05-12	10.9000	10.9000	10.1800	10.2000	-15.212%	2,133	33,091	-96.961%
2025-05-09	11.7500	12.0300	11.7500	12.0300	+4.066%	8	34,260	-97.423%
2025-05-08	11.5500	11.9000	11.5000	11.5600	-4.463%	150	34,260	-97.318%
2025-05-07	12.7600	12.7600	11.9900	12.1000	-1.786%	6	34,259	-97.438%
2025-05-06	12.5200	12.5500	12.3200	12.3200	+0.984%	3,976	34,262	-97.484%
2025-05-05	12.6500	12.6500	12.1700	12.2000	-0.813%	65	34,411	-97.459%
2025-05-02	12.3000	12.3000	12.2300	12.3000	-3.906%	12	34,408	-97.480%
2025-05-01	12.6000	12.8000	12.2500	12.8000	-6.909%	106	34,408	-97.578%
2025-04-30	13.9500	13.9500	13.7500	13.7500	+2.535%	7	34,394	-97.745%
2025-04-29	13.6500	13.6500	13.1500	13.4100	-0.519%	2,004	34,388	-97.688%
2025-04-28	14.1200	14.1200	13.4800	13.4800	+4.093%	11	33,841	-97.700%
2025-04-25	14.0000	14.0000	12.7700	12.9500	-8.026%	152	33,843	-97.606%
2025-04-24	14.6500	14.6500	14.0800	14.0800	-6.631%	15	33,863	-97.798%
2025-04-23	15.3500	15.4500	15.0400	15.0800	-11.554%	27	33,876	-97.944%
2025-04-22	17.5800	17.5800	16.8500	17.0500	-5.278%	20	33,879	-98.182%
2025-04-21	17.5000	18.5000	17.5000	18.0000	+7.784%	980	33,873	-98.278%
2025-04-17	16.5500	17.2000	16.4500	16.7000	+2.141%	26	33,307	-98.144%
2025-04-16	15.9200	17.2800	15.8500	16.3500	+15.793%	350	33,307	-98.104%
2025-04-15	14.2200	14.4700	13.7500	14.1200	-2.621%	232	32,979	-97.805%
2025-04-14	14.1500	14.7900	14.1500	14.5000	-3.654%	4	32,923	-97.862%
2025-04-11	15.6400	15.8000	14.9000	15.0500	-4.140%	500	32,925	-97.940%
2025-04-10	15.3100	17.4000	14.8500	15.7000	+16.383%	216	33,123	-98.025%
2025-04-09	18.6900	18.9500	13.4900	13.4900	-33.383%	303	33,113	-97.702%
2025-04-08	16.2800	20.2500	15.9500	20.2500	+5.744%	69	33,023	-98.469%
2025-04-07	22.1000	23.0500	17.0000	19.1500	-0.364%	1,354	33,045	-98.381%
2025-04-04	17.7500	20.0000	17.7500	19.2200	+16.485%	1,830	32,721	-98.387%
2025-04-03	16.1500	16.5500	15.7000	16.5000	+17.188%	1,178	32,549	-98.121%
2025-04-02	14.9500	15.0500	13.7000	14.0800	-3.363%	84	31,477	-97.798%
2025-04-01	15.0400	15.0500	14.3500	14.5700	-0.884%	1,164	31,451	-97.872%
2025-03-31	16.1500	16.2900	14.7000	14.7000	-0.136%	174	28,145	-97.891%
2025-03-28	13.6800	14.7200	13.6800	14.7200	+5.143%	2,664	30,993	-97.894%
2025-03-27	13.9700	14.0000	13.4900	14.0000	+3.017%	65	29,667	-97.786%
2025-03-26	13.4500	13.6100	13.4500	13.5900	+14.684%	1,961	29,423	-97.719%
2025-03-25	12.0700	12.1200	11.8500	11.8500	+0.254%	182	27,830	-97.384%
2025-03-24	12.2100	12.2100	11.8100	11.8200	-10.046%	546	27,923	-97.377%
2025-03-21	13.3500	13.4100	13.0100	13.1400	+1.467%	198	28,177	-97.641%
2025-03-20	12.7000	12.9500	12.6100	12.9500	+1.648%	84	28,080	-97.606%
2025-03-19	13.1500	13.4000	12.6200	12.7400	-7.210%	671	28,082	-97.567%
2025-03-18	13.7500	14.1000	13.2300	13.7300	+7.433%	238	27,736	-97.742%
2025-03-17	13.1700	13.4200	12.7800	12.7800	-1.313%	817	27,512	-97.574%
2025-03-14	13.1500	13.2000	12.8000	12.9500	-5.955%	518	26,906	-97.606%
2025-03-13	13.9000	13.9000	13.7000	13.7700	-1.993%	33	27,009	-97.749%
2025-03-12	13.9000	14.5000	13.9000	14.0500	-7.687%	131	27,009	-97.794%
2025-03-11	16.2000	16.4000	15.2200	15.2200	-5.348%	3,722	26,907	-97.963%
2025-03-10	15.6500	16.3500	15.6100	16.0800	+9.761%	1,113	24,549	-98.072%
2025-03-07	15.0000	15.5000	14.5700	14.6500	-2.333%	1,664	23,529	-97.884%
2025-03-06	14.8500	15.3000	14.1800	15.0000	+11.359%	260	22,731	-97.933%
2025-03-05	13.8000	14.3200	13.4700	13.4700	-4.128%	170	22,521	-97.699%
2025-03-04	15.7300	15.7300	13.7800	14.0500	-6.954%	312	19,564	-97.794%
2025-03-03	12.9500	15.1000	12.9500	15.1000	+23.669%	2,055	19,369	-97.947%
2025-02-28	13.4000	13.4000	12.2100	12.2100	-3.095%	76	20,152	-97.461%
2025-02-27	10.1500	12.6000	10.1500	12.6000	+16.559%	31	20,160	-97.540%
2025-02-26	11.0500	11.2000	10.5500	10.8100	-4.758%	137	20,142	-97.132%
2025-02-25	11.4500	12.2000	11.3000	11.3500	+2.252%	613	20,167	-97.269%
2025-02-24	10.0500	11.1000	10.0000	11.1000	+5.714%	1,221	19,927	-97.207%
2025-02-21	9.5000	10.5500	9.5000	10.5000	+8.247%	502	19,052	-97.048%
2025-02-20	9.9300	10.0500	9.7000	9.7000	+2.105%	65	18,826	-96.804%
2025-02-19	9.8500	10.0000	9.5000	9.5000	-5.000%	736	18,824	-96.737%
2025-02-18	9.8000	10.0000	9.8000	10.0000	-1.283%	23	18,476	-96.900%