Dark

NVDA20270115P95
NVDA Jan 15 2027 95.00 Put (NVDA270115P00095000)
option OPRA

EOD

Sep 28, 2026

0.1400-6.667%(-0.0100)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1500	0.1600	0.1300	0.1400	-6.667%	42	22,467	0.000%
2026-09-24	0.1900	0.1900	0.1500	0.1500	-6.250%	9	22,431	-6.667%
2026-09-21	0.1600	0.1600	0.1600	0.1600	-23.810%	3	22,431	-12.500%
2026-09-17	0.2100	0.2100	0.2100	0.2100	-12.500%	1	22,431	-33.333%
2026-09-16	0.2400	0.2400	0.2400	0.2400	+9.091%	5	22,432	-41.667%
2026-09-15	0.2400	0.2400	0.2200	0.2200	-12.000%	4	22,427	-36.364%
2026-09-14	0.2700	0.2700	0.2500	0.2500	+8.696%	30	22,427	-44.000%
2026-09-11	0.2400	0.2400	0.2100	0.2300	-14.815%	35	22,407	-39.130%
2026-09-10	0.2400	0.2700	0.2400	0.2700	+8.000%	2	22,407	-48.148%
2026-09-08	0.2500	0.2500	0.2500	0.2500	-7.407%	61	22,407	-44.000%
2026-09-03	0.2400	0.2900	0.2300	0.2700	+3.846%	42	22,467	-48.148%
2026-09-02	0.2500	0.2800	0.2500	0.2600	+8.333%	53	22,489	-46.154%
2026-09-01	0.2800	0.2800	0.2400	0.2400	+4.348%	2	22,445	-41.667%
2026-08-31	0.2700	0.2700	0.2300	0.2300	-17.857%	2	22,446	-39.130%
2026-08-28	0.2700	0.2800	0.2700	0.2800	+16.667%	6	22,445	-50.000%
2026-08-27	0.2800	0.2800	0.2400	0.2400	-20.000%	2	22,444	-41.667%
2026-08-26	0.3400	0.3700	0.2800	0.3000	-9.091%	42	22,444	-53.333%
2026-08-25	0.3600	0.3600	0.3200	0.3300	-15.385%	28	22,448	-57.576%
2026-08-19	0.3900	0.3900	0.3800	0.3900	0.000%	21	22,442	-64.103%
2026-08-18	0.3700	0.3900	0.3700	0.3900	0.000%	13	22,425	-64.103%
2026-08-14	0.3900	0.3900	0.3900	0.3900	-9.302%	1	22,426	-64.103%
2026-08-10	0.4600	0.4600	0.4300	0.4300	-18.868%	13	22,425	-67.442%
2026-08-06	0.5300	0.5300	0.5300	0.5300	+15.217%	1	22,415	-73.585%
2026-08-05	0.4900	0.4900	0.4600	0.4600	-14.815%	9	22,414	-69.565%
2026-08-04	0.5400	0.5400	0.5300	0.5400	-6.897%	15	22,412	-74.074%
2026-08-03	0.6400	0.6900	0.5800	0.5800	-9.375%	12	22,412	-75.862%
2026-07-31	0.6900	0.7000	0.6400	0.6400	-11.111%	16	22,417	-78.125%
2026-07-30	0.7600	0.7600	0.7200	0.7200	-11.111%	3	22,401	-80.556%
2026-07-29	0.7600	0.8100	0.7600	0.8100	+10.959%	11	22,404	-82.716%
2026-07-28	0.7400	0.7400	0.7300	0.7300	-6.410%	6	22,399	-80.822%
2026-07-27	0.6300	0.7800	0.6300	0.7800	+23.810%	14	22,396	-82.051%
2026-07-24	0.6700	0.6700	0.6300	0.6300	0.000%	48	22,396	-77.778%
2026-07-23	0.6100	0.6600	0.6100	0.6300	0.000%	89	22,350	-77.778%
2026-07-17	0.6300	0.6300	0.6300	0.6300	+5.000%	2	22,345	-77.778%
2026-07-15	0.5600	0.6000	0.5600	0.6000	+3.448%	4	22,345	-76.667%
2026-07-14	0.5700	0.5800	0.5700	0.5800	-3.333%	18	22,342	-75.862%
2026-07-13	0.6000	0.6100	0.6000	0.6000	+1.695%	61	22,360	-76.667%
2026-07-08	0.5900	0.5900	0.5900	0.5900	-1.667%	1	22,299	-76.271%
2026-07-07	0.6800	0.6800	0.6000	0.6000	-3.226%	57	22,299	-76.667%
2026-07-06	0.6200	0.6200	0.6200	0.6200	-12.676%	28	22,299	-77.419%
2026-07-02	0.7100	0.7300	0.7000	0.7100	+4.412%	83	22,308	-80.282%
2026-07-01	0.6800	0.6800	0.6800	0.6800	+13.333%	2	22,308	-79.412%
2026-06-30	0.5900	0.6000	0.5900	0.6000	-4.762%	21	22,310	-76.667%
2026-06-29	0.6800	0.6800	0.6300	0.6300	-5.970%	72	22,311	-77.778%
2026-06-26	0.6700	0.6700	0.6700	0.6700	-5.634%	10	22,339	-79.104%
2026-06-25	0.7500	0.7500	0.7100	0.7100	+2.899%	30	22,334	-80.282%
2026-06-23	0.6900	0.6900	0.6900	0.6900	+25.455%	3	22,334	-79.710%
2026-06-22	0.6100	0.6100	0.5500	0.5500	-9.836%	4	22,337	-74.545%
2026-06-18	0.6400	0.6400	0.6100	0.6100	0.000%	12	22,352	-77.049%
2026-06-17	0.6100	0.6100	0.6100	0.6100	-3.175%	1	22,352	-77.049%
2026-06-16	0.6300	0.6300	0.6300	0.6300	+1.613%	3	22,352	-77.778%
2026-06-15	0.7100	0.7100	0.6200	0.6200	-19.481%	15	22,393	-77.419%
2026-06-12	0.8000	0.8000	0.7700	0.7700	-12.500%	29	22,393	-81.818%
2026-06-11	0.9300	0.9300	0.8800	0.8800	-9.278%	13	22,393	-84.091%
2026-06-10	0.8700	0.9700	0.8700	0.9700	+15.476%	185	22,390	-85.567%
2026-06-09	0.9500	1.0300	0.8400	0.8400	+2.439%	54	22,524	-83.333%
2026-06-08	0.8700	0.8700	0.8100	0.8200	-8.889%	24	22,518	-82.927%
2026-06-05	0.8600	0.9000	0.8600	0.9000	+30.435%	4	22,530	-84.444%
2026-06-01	0.7700	0.7700	0.6900	0.6900	-16.867%	5	22,530	-79.710%
2026-05-29	0.8200	0.8300	0.8200	0.8300	+5.063%	7	22,527	-83.133%
2026-05-28	0.7900	0.7900	0.7900	0.7900	-4.819%	17	22,527	-82.278%
2026-05-27	0.8600	0.8600	0.8100	0.8300	+1.220%	39	22,529	-83.133%
2026-05-26	0.8100	0.8300	0.8100	0.8200	+2.500%	8	22,555	-82.927%
2026-05-22	0.8400	0.8500	0.8000	0.8000	-4.762%	54	22,552	-82.500%
2026-05-21	0.8300	0.8400	0.8300	0.8400	+1.205%	12	22,546	-83.333%
2026-05-20	0.8500	0.8500	0.8200	0.8300	-17.822%	22	22,546	-83.133%
2026-05-19	1.0100	1.0100	1.0100	1.0100	-2.885%	10	22,545	-86.139%
2026-05-18	1.0400	1.0400	1.0400	1.0400	-2.804%	1	22,545	-86.538%
2026-05-15	1.0600	1.0700	1.0600	1.0700	+10.309%	4	22,545	-86.916%
2026-05-14	0.9700	1.0100	0.9300	0.9700	-1.020%	53	22,542	-85.567%
2026-05-13	1.0000	1.0700	0.9700	0.9800	-8.411%	678	22,832	-85.714%
2026-05-12	1.0300	1.1000	1.0300	1.0700	+0.943%	119	22,832	-86.916%
2026-05-11	1.0800	1.0800	1.0400	1.0600	-6.195%	59	22,832	-86.792%
2026-05-08	1.1100	1.1300	1.0900	1.1300	-2.586%	22	22,878	-87.611%
2026-05-07	1.1500	1.2100	1.1400	1.1600	-1.695%	154	22,858	-87.931%
2026-05-06	1.2200	1.2200	1.1800	1.1800	-9.231%	4	22,743	-88.136%
2026-05-05	1.2900	1.3000	1.2900	1.3000	-9.722%	63	22,744	-89.231%
2026-05-04	1.3500	1.4400	1.3500	1.4400	+0.699%	10	22,735	-90.278%
2026-05-01	1.4400	1.4400	1.4000	1.4300	-3.378%	36	22,748	-90.210%
2026-04-30	1.5000	1.5000	1.4600	1.4800	+16.535%	33	22,748	-90.541%
2026-04-29	1.2700	1.2700	1.2700	1.2700	-1.550%	5	22,737	-88.976%
2026-04-28	1.3000	1.3000	1.2900	1.2900	+4.878%	2	22,732	-89.147%
2026-04-27	1.3200	1.3800	1.2300	1.2300	-9.559%	133	22,731	-88.618%
2026-04-24	1.3800	1.3800	1.3600	1.3600	0.000%	3	22,752	-89.706%
2026-04-23	1.3600	1.3600	1.3600	1.3600	+1.493%	1	22,752	-89.706%
2026-04-22	1.3500	1.3700	1.3200	1.3400	-0.741%	21	22,752	-89.552%
2026-04-21	1.3500	1.3500	1.3500	1.3500	-1.460%	1	22,739	-89.630%
2026-04-20	1.3800	1.3800	1.3500	1.3700	+6.202%	3	22,739	-89.781%
2026-04-17	1.3800	1.3800	1.2800	1.2900	-12.838%	2,006	22,739	-89.147%
2026-04-16	1.4800	1.4800	1.4800	1.4800	+3.497%	4	22,890	-90.541%
2026-04-15	1.3900	1.4300	1.3600	1.4300	-2.055%	241	22,886	-90.210%
2026-04-14	1.5100	1.5100	1.4600	1.4600	-12.575%	28	22,678	-90.411%
2026-04-13	1.7000	1.7000	1.6600	1.6700	+2.454%	165	22,700	-91.617%
2026-04-10	1.7200	1.7200	1.6200	1.6300	-4.678%	18	22,668	-91.411%
2026-04-09	1.7100	1.7100	1.7100	1.7100	-8.556%	1	22,669	-91.813%
2026-04-08	1.9200	1.9200	1.8000	1.8700	-19.742%	14	22,669	-92.513%
2026-04-07	2.3300	2.3500	2.3300	2.3300	-6.426%	11	22,665	-93.991%
2026-04-02	2.4900	2.4900	2.4900	2.4900	+6.410%	3	22,661	-94.378%
2026-04-01	2.2000	2.4000	2.1500	2.3400	-1.266%	14	22,661	-94.017%
2026-03-31	2.6200	2.6200	2.3700	2.3700	-22.039%	3	22,667	-94.093%
2026-03-30	3.0100	3.0800	2.9300	3.0400	-1.935%	327	22,666	-95.395%
2026-03-27	3.0000	3.1500	2.8700	3.1000	+11.111%	44	22,533	-95.484%
2026-03-26	2.4800	2.7900	2.4800	2.7900	+16.736%	15	22,534	-94.982%
2026-03-25	2.2600	2.3900	2.1900	2.3900	-2.846%	102	22,534	-94.142%
2026-03-24	2.5200	2.5500	2.4200	2.4600	-1.600%	80	22,568	-94.309%
2026-03-23	2.4500	2.6200	2.4500	2.5000	-16.107%	18	22,605	-94.400%
2026-03-20	2.8900	2.9800	2.8900	2.9800	+14.176%	67	22,607	-95.302%
2026-03-19	2.7700	2.7700	2.6100	2.6100	+4.400%	270	22,551	-94.636%
2026-03-18	2.4800	2.5100	2.3900	2.5000	-0.398%	241	22,554	-94.400%
2026-03-17	2.4400	2.5100	2.4000	2.5100	-2.713%	144	22,507	-94.422%
2026-03-16	2.5900	2.6600	2.3900	2.5800	-11.340%	233	22,522	-94.574%
2026-03-13	2.6400	2.9700	2.6400	2.9100	+1.042%	161	22,555	-95.189%
2026-03-12	2.7400	2.8800	2.7100	2.8800	+10.769%	166	22,618	-95.139%
2026-03-11	2.5100	2.6000	2.4900	2.6000	-1.887%	26	22,644	-94.615%
2026-03-10	2.6100	2.6800	2.4400	2.6500	-1.119%	137	22,645	-94.717%
2026-03-09	3.4100	3.4600	2.6800	2.6800	-21.176%	61	22,647	-94.776%
2026-03-06	2.9100	3.4500	2.8100	3.4000	+21.429%	74	22,735	-95.882%
2026-03-05	2.7600	3.0500	2.6800	2.8000	+1.083%	117	22,753	-95.000%
2026-03-04	2.7700	2.7800	2.6000	2.7700	-4.483%	67	22,761	-94.946%
2026-03-03	3.0000	3.1100	2.8700	2.9000	+6.618%	125	22,770	-95.172%
2026-03-02	3.0300	3.0300	2.7100	2.7200	-15.000%	31	22,792	-94.853%
2026-02-27	3.0000	3.2000	2.8300	3.2000	+19.850%	555	22,792	-95.625%
2026-02-26	2.6000	2.7200	2.5500	2.6700	+13.617%	324	22,605	-94.757%
2026-02-25	2.5100	2.5300	2.3000	2.3500	-8.560%	25	22,512	-94.043%
2026-02-24	2.7700	2.7700	2.5600	2.5700	-6.545%	100	22,512	-94.553%
2026-02-23	2.6600	2.7900	2.6600	2.7500	-3.169%	52	22,511	-94.909%
2026-02-20	2.7700	2.8900	2.7400	2.8400	-0.699%	157	22,518	-95.070%
2026-02-19	2.8700	2.9600	2.7700	2.8600	+0.351%	125	22,511	-95.105%
2026-02-18	2.8000	2.8800	2.6400	2.8500	-1.724%	239	22,530	-95.088%
2026-02-17	3.0600	3.3000	2.7900	2.9000	-6.752%	160	22,534	-95.172%
2026-02-13	3.1100	3.2700	2.9300	3.1100	+1.967%	141	22,558	-95.498%
2026-02-12	2.7200	3.1000	2.7000	3.0500	+13.806%	127	22,558	-95.410%
2026-02-11	2.6800	2.7100	2.6500	2.6800	-3.597%	31	22,549	-94.776%
2026-02-10	2.6800	2.8500	2.6800	2.7800	-1.068%	18	22,551	-94.964%
2026-02-09	2.8900	2.8900	2.6400	2.8100	-7.566%	25	22,549	-95.018%
2026-02-06	3.1000	3.1500	2.9300	3.0400	-18.933%	283	22,548	-95.395%
2026-02-05	3.6000	3.7500	3.3500	3.7500	+11.940%	203	22,517	-96.267%
2026-02-04	3.3500	3.6500	3.3000	3.3500	+3.077%	2,104	22,446	-95.821%
2026-02-03	3.0000	3.4200	3.0000	3.2500	+11.684%	91	23,740	-95.692%
2026-02-02	2.8600	3.0000	2.7000	2.9100	+0.692%	201	23,713	-95.189%
2026-01-30	2.6900	2.9100	2.6900	2.8900	+5.091%	21	23,639	-95.156%
2026-01-29	2.6800	2.9600	2.6800	2.7500	+2.230%	127	23,635	-94.909%
2026-01-28	2.6300	2.6900	2.6300	2.6900	+1.894%	61	23,567	-94.796%
2026-01-27	2.7500	2.7600	2.5900	2.6400	-5.376%	117	23,566	-94.697%
2026-01-26	2.7600	2.7900	2.7200	2.7900	+4.494%	220	23,595	-94.982%
2026-01-23	2.6900	2.7000	2.6700	2.6700	-5.319%	136	23,599	-94.757%
2026-01-21	2.9200	2.9800	2.8100	2.8200	-10.476%	568	23,598	-95.035%
2026-01-20	3.0500	3.2000	3.0000	3.1500	+17.978%	969	24,037	-95.556%
2026-01-16	2.7500	2.7500	2.6500	2.6700	+1.908%	177	23,508	-94.757%
2026-01-15	2.5600	2.6200	2.5600	2.6200	-9.966%	2	23,508	-94.656%
2026-01-14	2.8300	2.9400	2.8300	2.9100	+6.593%	17	23,508	-95.189%
2026-01-13	2.6800	2.7500	2.5500	2.7300	+5.405%	56	23,501	-94.872%
2026-01-12	2.9500	2.9500	2.5900	2.5900	-5.818%	92	23,501	-94.595%
2026-01-09	2.7500	2.7500	2.7500	2.7500	-8.333%	50	23,499	-94.909%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+11.524%	23	23,499	-95.333%
2026-01-07	2.6500	2.7400	2.6500	2.6900	-4.947%	8	23,477	-94.796%
2026-01-06	2.8000	2.8300	2.7100	2.8300	-7.213%	112	23,477	-95.053%
2026-01-05	2.8000	3.0500	2.8000	3.0500	+4.096%	20	23,577	-95.410%
2026-01-02	2.8400	3.0000	2.7700	2.9300	-1.347%	17	23,584	-95.222%
2025-12-31	2.8700	2.9700	2.8700	2.9700	+3.484%	7	23,577	-95.286%
2025-12-30	2.8400	2.8700	2.8400	2.8700	-2.712%	3	23,577	-95.122%
2025-12-29	2.9500	2.9500	2.9500	2.9500	+8.456%	10	23,579	-95.254%
2025-12-26	2.7300	2.7300	2.7100	2.7200	-1.449%	13	23,579	-94.853%
2025-12-23	2.8800	2.8800	2.7400	2.7600	-2.473%	110	23,575	-94.928%
2025-12-22	2.8300	2.8300	2.8300	2.8300	-7.516%	5	23,572	-95.053%
2025-12-19	3.1100	3.1100	3.0500	3.0600	-5.846%	71	23,572	-95.425%
2025-12-18	3.3800	3.3800	3.2300	3.2500	-9.218%	4	23,570	-95.692%
2025-12-17	3.5000	3.7000	3.5000	3.5800	+5.917%	79	23,568	-96.089%
2025-12-16	3.4200	3.4700	3.3500	3.3800	-0.588%	45	23,499	-95.858%
2025-12-15	3.2800	3.4000	3.2800	3.4000	-4.225%	102	23,514	-95.882%
2025-12-12	3.4000	3.6800	3.3700	3.5500	+4.412%	8	23,514	-96.056%
2025-12-11	3.5900	3.5900	3.4000	3.4000	+2.410%	6	23,513	-95.882%
2025-12-09	3.3200	3.3200	3.3200	3.3200	+0.606%	2	23,511	-95.783%
2025-12-08	3.2500	3.3000	3.2500	3.3000	-2.941%	3	23,513	-95.758%
2025-12-04	3.4500	3.5000	3.4000	3.4000	-2.857%	63	23,513	-95.882%
2025-12-03	3.6000	3.6000	3.3900	3.5000	+1.744%	15	23,528	-96.000%
2025-12-02	3.4400	3.4400	3.4400	3.4400	-0.578%	2	23,534	-95.930%
2025-12-01	3.7000	3.7000	3.4600	3.4600	-5.205%	5	23,536	-95.954%
2025-11-28	3.6000	3.6800	3.6000	3.6500	+2.817%	33	23,534	-96.164%
2025-11-26	3.6000	3.6500	3.5500	3.5500	-6.579%	47	23,530	-96.056%
2025-11-25	4.3200	4.4800	3.8000	3.8000	+11.111%	616	23,530	-96.316%
2025-11-24	3.9900	4.0300	3.4000	3.4200	-8.800%	237	23,532	-95.906%
2025-11-21	4.1500	4.5500	3.7500	3.7500	-1.575%	354	23,537	-96.267%
2025-11-20	2.7200	3.8100	2.7200	3.8100	+19.063%	484	23,535	-96.325%
2025-11-19	3.3000	3.5000	3.0400	3.2000	-8.571%	302	23,427	-95.625%
2025-11-18	3.6500	3.8000	3.3500	3.5000	+0.865%	388	23,431	-96.000%
2025-11-17	3.5000	3.5000	3.4700	3.4700	+6.769%	2	23,409	-95.965%
2025-11-14	3.7500	3.7500	3.2500	3.2500	-6.340%	45	23,409	-95.692%
2025-11-13	3.5500	3.5500	3.4700	3.4700	+5.793%	68	23,409	-95.965%
2025-11-12	3.3000	3.3000	3.2300	3.2800	+0.923%	19	23,409	-95.732%
2025-11-11	3.2500	3.3300	3.1500	3.2500	+10.169%	136	23,393	-95.692%
2025-11-10	3.1300	3.2500	2.9500	2.9500	-18.056%	26	23,399	-95.254%
2025-11-07	3.6000	4.0000	3.6000	3.6000	+8.761%	299	23,415	-96.111%
2025-11-06	3.1500	3.4500	3.1500	3.3100	+5.079%	150	23,147	-95.770%
2025-11-05	3.0800	3.1500	2.8800	3.1500	+5.705%	288	23,131	-95.556%
2025-11-04	3.0000	3.1000	2.8400	2.9800	+15.953%	145	23,128	-95.302%
2025-11-03	2.6200	2.6200	2.5700	2.5700	-5.515%	54	23,156	-94.553%
2025-10-31	2.6700	2.7300	2.6400	2.7200	-3.546%	4,197	23,156	-94.853%
2025-10-30	2.6500	2.8300	2.6500	2.8200	+10.588%	2,018	19,212	-95.035%
2025-10-29	2.4500	2.5800	2.4100	2.5500	-5.556%	25	17,656	-94.510%
2025-10-28	2.8400	2.9500	2.7000	2.7000	-8.475%	347	17,642	-94.815%
2025-10-27	2.7500	2.9500	2.7500	2.9500	-1.993%	259	17,339	-95.254%
2025-10-24	3.2500	3.2500	2.9700	3.0100	-9.880%	107	17,339	-95.349%
2025-10-23	3.3000	3.3400	3.2800	3.3400	-1.765%	42	17,310	-95.808%
2025-10-21	3.4000	3.4000	3.4000	3.4000	-14.141%	3	17,319	-95.882%
2025-10-16	4.0500	4.0500	3.9600	3.9600	-1.980%	19	17,322	-96.465%
2025-10-15	4.1000	4.1000	4.0400	4.0400	+7.733%	2	17,331	-96.535%
2025-10-13	3.7500	3.7500	3.7500	3.7500	-3.846%	1	17,329	-96.267%
2025-10-10	3.4000	3.9000	3.4000	3.9000	+14.706%	24	17,328	-96.410%
2025-10-09	3.3000	3.4300	3.2900	3.4000	0.000%	114	17,326	-95.882%
2025-10-08	3.4000	3.4000	3.4000	3.4000	-4.762%	2,000	17,324	-95.882%
2025-10-07	3.6000	3.6000	3.5200	3.5700	-1.923%	19	17,062	-96.078%
2025-10-06	3.5000	3.6400	3.5000	3.6400	+12.000%	22	17,062	-96.154%
2025-10-03	3.2500	3.2500	3.2500	3.2500	-1.515%	46	17,053	-95.692%
2025-10-02	3.3000	3.3300	3.2000	3.3000	-2.941%	84	17,053	-95.758%
2025-09-30	3.4500	3.4700	3.3400	3.4000	-2.857%	34	17,052	-95.882%
2025-09-29	3.3000	3.5300	3.3000	3.5000	-1.685%	67	17,037	-96.000%
2025-09-26	3.5300	3.5800	3.5300	3.5600	+0.282%	12	17,025	-96.067%
2025-09-25	3.7500	3.7500	3.4500	3.5500	-1.389%	41	17,016	-96.056%
2025-09-24	3.6000	3.6000	3.6000	3.6000	+3.746%	1	17,004	-96.111%
2025-09-23	3.2800	3.4700	3.2800	3.4700	+5.152%	10	17,003	-95.965%
2025-09-22	3.3000	3.3000	3.3000	3.3000	+3.774%	48	16,996	-95.758%
2025-09-19	3.2000	3.2000	3.1300	3.1800	-2.752%	16	16,970	-95.597%
2025-09-18	3.3200	3.3200	3.2500	3.2700	-10.656%	12	16,971	-95.719%
2025-09-17	3.7400	3.7400	3.6600	3.6600	+4.871%	11	16,960	-96.175%
2025-09-16	3.3300	3.4900	3.3300	3.4900	+6.402%	9	16,950	-95.989%
2025-09-15	3.2800	3.2800	3.2800	3.2800	+2.500%	10	16,948	-95.732%
2025-09-12	3.2500	3.2500	3.2000	3.2000	-0.621%	3	16,948	-95.625%
2025-09-11	3.2200	3.2200	3.2200	3.2200	-6.667%	5	16,950	-95.652%
2025-09-10	3.3000	3.4500	3.2000	3.4500	-5.479%	5	16,951	-95.942%
2025-09-09	3.7500	3.7500	3.6500	3.6500	-3.694%	9	16,955	-96.164%
2025-09-08	3.9500	3.9500	3.7600	3.7900	-4.051%	8	16,957	-96.306%
2025-09-05	3.8700	4.2000	3.8700	3.9500	+5.333%	9	16,959	-96.456%
2025-09-04	3.7500	3.7500	3.7500	3.7500	-5.063%	15	16,959	-96.267%
2025-09-03	3.8500	4.0000	3.8000	3.9500	-4.819%	22	16,974	-96.456%
2025-09-02	4.2000	4.2000	4.1500	4.1500	+4.010%	103	16,971	-96.627%
2025-08-29	4.0000	4.0000	3.9900	3.9900	+14.000%	6	16,864	-96.491%
2025-08-28	3.5000	3.5500	3.5000	3.5000	-3.846%	32	16,864	-96.000%
2025-08-27	3.8000	3.8000	3.6200	3.6400	-5.455%	136	16,891	-96.154%
2025-08-25	3.9400	3.9400	3.8500	3.8500	-10.465%	10	16,930	-96.364%
2025-08-20	4.5700	4.5700	4.3000	4.3000	+6.173%	34	16,932	-96.744%
2025-08-19	4.1100	4.1100	3.9800	4.0500	+9.164%	15	16,921	-96.543%
2025-08-18	3.7100	3.7100	3.7100	3.7100	-2.880%	5	16,910	-96.226%
2025-08-15	3.8200	3.8200	3.8200	3.8200	+0.262%	1	16,910	-96.335%
2025-08-13	3.7000	3.8100	3.7000	3.8100	+5.540%	7	16,911	-96.325%
2025-08-12	3.8000	3.8000	3.6100	3.6100	-3.217%	10	16,904	-96.122%
2025-08-11	3.7700	3.7700	3.7300	3.7300	-0.267%	21	16,904	-96.247%
2025-08-08	3.8500	3.8500	3.7200	3.7400	-1.579%	87	16,904	-96.257%
2025-08-07	3.7500	3.8200	3.7500	3.8000	-1.299%	14	16,899	-96.316%
2025-08-06	4.0000	4.0000	3.8500	3.8500	0.000%	5	16,895	-96.364%
2025-08-04	4.2000	4.2000	3.8500	3.8500	-12.500%	109	16,898	-96.364%
2025-08-01	4.3500	4.4000	4.0500	4.4000	+15.789%	7	16,972	-96.818%
2025-07-31	3.7000	3.8500	3.7000	3.8000	-0.262%	17	16,972	-96.316%
2025-07-29	3.8000	3.8100	3.8000	3.8100	-1.039%	4	16,987	-96.325%
2025-07-28	3.9000	3.9000	3.8500	3.8500	-6.553%	12	16,991	-96.364%
2025-07-25	4.0500	4.1200	4.0500	4.1200	-3.059%	4	16,997	-96.602%
2025-07-24	4.2500	4.2500	4.2500	4.2500	-12.371%	2	17,000	-96.706%
2025-07-22	4.8000	5.1500	4.8000	4.8500	+6.593%	5	17,000	-97.113%
2025-07-21	4.5500	4.7000	4.5500	4.5500	-2.151%	4	16,999	-96.923%
2025-07-18	4.7000	4.7200	4.6100	4.6500	-0.428%	35	16,999	-96.989%
2025-07-17	4.7500	4.7500	4.6700	4.6700	-4.303%	11	17,028	-97.002%
2025-07-16	4.8800	4.8800	4.8800	4.8800	+2.737%	2	17,028	-97.131%
2025-07-15	4.9000	4.9000	4.6500	4.7500	-10.546%	12	17,029	-97.053%
2025-07-14	5.4500	5.4500	5.3100	5.3100	+0.189%	11	17,037	-97.363%
2025-07-11	5.3500	5.3500	5.1000	5.3000	-2.752%	18	17,038	-97.358%
2025-07-10	5.4300	5.4500	5.4300	5.4500	-0.729%	3	17,034	-97.431%
2025-07-09	5.5000	5.5000	5.4900	5.4900	-5.832%	502	17,537	-97.450%
2025-07-08	6.0000	6.0000	5.8000	5.8300	-3.636%	532	17,464	-97.599%
2025-07-07	5.9500	6.0500	5.9500	6.0500	+2.024%	3	17,503	-97.686%
2025-07-03	6.0000	6.0400	5.9300	5.9300	-4.355%	6	17,508	-97.639%
2025-07-02	6.3000	6.3000	6.1100	6.2000	-6.767%	35	17,508	-97.742%
2025-07-01	6.4400	6.8000	6.4400	6.6500	+5.556%	52	17,512	-97.895%
2025-06-30	6.3500	6.3500	6.3000	6.3000	-1.563%	33	17,511	-97.778%
2025-06-27	6.3000	6.4500	6.2000	6.4000	+0.787%	47	17,532	-97.813%
2025-06-26	6.5100	6.5100	6.3000	6.3500	-4.223%	29	17,552	-97.795%
2025-06-25	6.7000	6.7500	6.6000	6.6300	-5.286%	83	17,539	-97.888%
2025-06-24	7.0500	7.1500	6.9500	7.0000	-7.895%	30	17,561	-98.000%
2025-06-23	8.1600	8.1600	7.5000	7.6000	-5.119%	42	17,566	-98.158%
2025-06-20	7.9100	8.3500	7.9100	8.0100	+0.628%	40	17,561	-98.252%
2025-06-18	8.0000	8.0000	7.9600	7.9600	-4.096%	1,501	17,312	-98.241%
2025-06-17	8.3000	8.3000	8.3000	8.3000	+3.106%	3	17,312	-98.313%
2025-06-16	7.9600	8.0500	7.9600	8.0500	-6.613%	7	17,312	-98.261%
2025-06-13	8.6000	8.7800	8.6000	8.6200	+4.106%	220	17,314	-98.376%
2025-06-12	8.4500	8.4500	8.2800	8.2800	-2.588%	4	17,422	-98.309%
2025-06-11	8.3000	8.5000	8.1900	8.5000	+1.190%	6	17,424	-98.353%
2025-06-10	8.5000	8.5000	8.4000	8.4000	-1.293%	7	17,423	-98.333%
2025-06-09	8.4300	8.6000	8.4300	8.5100	-2.965%	16	17,420	-98.355%
2025-06-06	8.7500	8.7700	8.6700	8.7700	-2.556%	24	17,432	-98.404%
2025-06-05	8.8500	9.0000	8.6000	9.0000	+2.857%	53	17,427	-98.444%
2025-06-04	8.8500	8.8500	8.7500	8.7500	-2.235%	45	17,428	-98.400%
2025-06-03	9.1000	9.1000	8.7500	8.9500	-3.867%	91	17,439	-98.436%
2025-06-02	9.4000	9.5000	9.2900	9.3100	-4.317%	26	17,433	-98.496%
2025-05-30	9.5500	10.1000	9.5500	9.7300	+5.189%	16	17,417	-98.561%
2025-05-29	8.7500	9.2500	8.7500	9.2500	-6.566%	53	17,415	-98.486%
2025-05-28	10.0000	10.0000	9.5000	9.9000	-0.503%	7	17,418	-98.586%
2025-05-27	10.5000	10.5000	9.9500	9.9500	-8.966%	66	17,415	-98.593%
2025-05-23	11.1000	11.1000	10.9300	10.9300	+2.533%	78	17,427	-98.719%
2025-05-22	10.6600	10.6600	10.6600	10.6600	-3.964%	1	17,427	-98.687%
2025-05-21	10.4000	11.1000	10.4000	11.1000	+7.246%	32	17,427	-98.739%
2025-05-20	10.4100	10.4100	10.3500	10.3500	+1.471%	51	17,397	-98.647%
2025-05-19	10.3000	10.3000	10.1000	10.2000	+1.493%	2,004	17,898	-98.627%
2025-05-16	9.8000	10.0500	9.8000	10.0500	0.000%	46	18,032	-98.607%
2025-05-15	10.1500	10.1500	9.7500	10.0500	+0.701%	31	18,032	-98.607%
2025-05-14	10.1000	10.3700	9.9400	9.9800	-6.379%	886	17,540	-98.597%
2025-05-13	11.4600	11.4600	10.5200	10.6600	-9.966%	272	17,795	-98.687%
2025-05-12	12.3900	12.5000	11.8400	11.8400	-15.125%	126	17,634	-98.818%
2025-05-09	13.7000	13.9500	13.7000	13.9500	+2.198%	230	17,639	-98.996%
2025-05-08	13.7800	13.8100	13.4000	13.6500	-6.507%	30	17,753	-98.974%
2025-05-06	14.9000	15.1100	14.6000	14.6000	+3.546%	54	17,777	-99.041%
2025-05-05	14.4600	14.5900	14.1000	14.1000	-0.424%	53	17,827	-99.007%
2025-05-02	14.1800	14.3500	14.1000	14.1600	-4.000%	1,118	17,824	-99.011%
2025-05-01	14.6500	14.8000	14.2500	14.7500	-9.175%	355	18,234	-99.051%
2025-04-30	16.7500	16.7500	16.2400	16.2400	+6.352%	13	18,429	-99.138%
2025-04-29	15.5500	15.6000	15.2700	15.2700	-2.178%	8	18,429	-99.083%
2025-04-28	15.4000	16.1700	15.4000	15.6100	+3.377%	10	18,429	-99.103%
2025-04-25	14.9500	15.1200	14.7500	15.1000	-8.485%	164	18,425	-99.073%
2025-04-24	16.9500	16.9500	16.3200	16.5000	-7.251%	32	18,416	-99.152%
2025-04-23	17.6500	17.8500	17.2500	17.7900	-9.466%	239	18,400	-99.213%
2025-04-22	19.5900	19.6500	19.3000	19.6500	-6.384%	17	18,418	-99.288%
2025-04-21	20.5000	21.1900	20.3100	20.9900	+9.209%	412	18,431	-99.333%
2025-04-17	19.6000	19.6000	19.0400	19.2200	-1.436%	24	18,657	-99.272%
2025-04-16	18.1500	19.7100	18.0000	19.5000	+23.810%	716	18,657	-99.282%
2025-04-15	16.5000	16.5000	15.7500	15.7500	-4.139%	11	18,703	-99.111%
2025-04-14	16.7000	16.7200	16.4300	16.4300	-4.754%	24	18,695	-99.148%
2025-04-11	17.8500	17.9500	17.0500	17.2500	-9.544%	554	18,673	-99.188%
2025-04-10	17.3400	19.0700	17.0400	19.0700	+13.512%	98	18,710	-99.266%
2025-04-09	21.3000	21.6700	16.8000	16.8000	-26.477%	308	18,706	-99.167%
2025-04-08	19.3000	22.8500	18.2300	22.8500	+7.026%	187	18,898	-99.387%
2025-04-07	25.5500	25.8800	19.8000	21.3500	-3.394%	844	19,067	-99.344%
2025-04-04	20.4000	22.9000	20.4000	22.1000	+17.741%	900	18,743	-99.367%
2025-04-03	18.2700	18.9700	18.0000	18.7700	+11.395%	41	18,743	-99.254%
2025-04-01	17.3000	17.5000	16.8500	16.8500	-2.714%	3	18,740	-99.169%
2025-03-31	18.4200	18.7000	17.3200	17.3200	+2.002%	272	18,740	-99.192%
2025-03-28	16.5000	17.0600	16.5000	16.9800	+8.153%	1,428	18,737	-99.176%
2025-03-27	15.7000	15.7000	15.7000	15.7000	-0.633%	1	18,558	-99.108%
2025-03-26	15.2500	15.8000	15.2000	15.8000	+14.493%	1,131	18,558	-99.114%
2025-03-25	13.8200	13.8200	13.8000	13.8000	+0.583%	404	17,852	-98.986%
2025-03-24	14.0000	14.0000	13.6500	13.7200	-9.139%	61	17,856	-98.980%
2025-03-21	15.4000	15.4000	15.0300	15.1000	+1.478%	10	17,887	-99.073%
2025-03-20	15.3000	15.3000	14.7500	14.8800	+0.541%	1,011	18,784	-99.059%
2025-03-19	15.2500	15.3500	14.8000	14.8000	-8.132%	15	18,440	-99.054%
2025-03-18	15.9200	16.1100	15.9200	16.1100	+8.851%	10	18,441	-99.131%
2025-03-17	14.6500	15.3400	14.6500	14.8000	+0.339%	44	18,439	-99.054%
2025-03-14	15.0700	15.0700	14.7500	14.7500	-6.646%	20	18,416	-99.051%
2025-03-13	15.9500	15.9500	15.6500	15.8000	-1.680%	5	18,423	-99.114%
2025-03-12	16.2000	16.7100	16.0700	16.0700	-8.952%	2,007	18,423	-99.129%
2025-03-11	19.1200	19.1200	17.5500	17.6500	-3.867%	144	17,249	-99.207%
2025-03-10	17.5000	18.6100	17.5000	18.3600	+0.879%	20	17,248	-99.237%
2025-03-07	16.7700	18.2000	16.7700	18.2000	+4.119%	216	17,245	-99.231%
2025-03-06	16.8000	17.6000	16.7500	17.4800	+12.629%	1,186	17,198	-99.199%
2025-03-05	16.1000	16.6000	15.5200	15.5200	-3.722%	34	16,801	-99.098%
2025-03-04	17.2300	17.9000	15.2500	16.1200	-5.455%	2,574	16,785	-99.132%
2025-03-03	15.1000	17.0500	15.1000	17.0500	+12.914%	954	15,896	-99.179%
2025-02-28	14.6800	15.1000	14.3800	15.1000	+2.373%	44	15,013	-99.073%
2025-02-27	12.8800	14.7500	12.8500	14.7500	+13.900%	6	15,009	-99.051%
2025-02-26	12.9500	12.9500	12.2000	12.9500	-5.474%	28	15,006	-98.919%
2025-02-25	13.4000	14.2500	13.2000	13.7000	+13.223%	2,603	15,017	-98.978%
2025-02-24	12.5000	12.8000	12.1000	12.1000	0.000%	118	13,531	-98.843%
2025-02-21	11.3000	12.1000	11.3000	12.1000	+9.009%	52	13,433	-98.843%
2025-02-19	11.6000	11.6000	11.1000	11.1000	-3.478%	12	13,457	-98.739%
2025-02-18	11.4500	11.5000	11.4500	11.5000	-2.542%	13	13,465	-98.783%
2025-02-14	12.0000	12.0800	11.8000	11.8000	-4.762%	22	13,456	-98.814%
2025-02-13	12.7500	12.7500	12.3000	12.3900	-6.136%	203	13,456	-98.870%
2025-02-12	13.6000	13.6000	13.2000	13.2000	-0.752%	4	13,459	-98.939%
2025-02-11	13.0000	13.3000	13.0000	13.3000	+3.906%	101	13,461	-98.947%
2025-02-10	12.6500	12.9500	12.6500	12.8000	-5.185%	112	13,460	-98.906%
2025-02-07	13.2800	13.7500	13.2800	13.5000	-0.735%	92	13,462	-98.963%
2025-02-06	13.8000	13.9500	13.6000	13.6000	-5.028%	706	13,468	-98.971%
2025-02-05	14.9500	14.9500	14.3000	14.3200	-8.498%	1,011	12,866	-99.022%
2025-02-04	16.1300	16.1300	15.4500	15.6500	-6.567%	2,051	12,090	-99.105%