Dark

NVDA20271217P110
NVDA Dec 17 2027 110.00 Put (NVDA271217P00110000)
option OPRA

EOD

Sep 30, 2026

2.07+3.500%(+0.07)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.0000	2.0800	1.9100	2.0700	+3.500%	29	12,133	0.000%
2026-09-29	2.0000	2.0000	1.9900	2.0000	-3.382%	27	12,146	+3.500%
2026-09-28	2.0500	2.0700	2.0300	2.0700	-8.407%	49	12,120	0.000%
2026-09-24	2.2400	2.2600	2.2400	2.2600	+3.670%	4	12,138	-8.407%
2026-09-23	2.1800	2.1800	2.1800	2.1800	+2.347%	1	12,138	-5.046%
2026-09-22	2.1000	2.2000	2.0500	2.1300	0.000%	23	12,139	-2.817%
2026-09-21	2.2700	2.2700	2.0800	2.1300	-4.054%	65	12,138	-2.817%
2026-09-18	2.3600	2.4000	2.1800	2.2200	-5.128%	68	12,137	-6.757%
2026-09-17	2.4000	2.4500	2.2800	2.3400	-7.510%	265	12,119	-11.538%
2026-09-16	2.5800	2.5800	2.4600	2.5300	-3.065%	138	12,331	-18.182%
2026-09-15	2.6100	2.6700	2.5300	2.6100	-1.509%	41	12,263	-20.690%
2026-09-14	2.7600	2.7900	2.6500	2.6500	+6.426%	50	12,265	-21.887%
2026-09-11	2.6200	2.6200	2.4200	2.4900	-6.038%	33	12,265	-16.867%
2026-09-10	2.6400	2.7100	2.5900	2.6500	+1.923%	192	12,266	-21.887%
2026-09-09	2.5300	2.6100	2.4600	2.6000	+4.000%	264	12,275	-20.385%
2026-09-08	2.4600	2.5800	2.4000	2.5000	+4.167%	45	12,133	-17.200%
2026-09-04	2.3300	2.4300	2.3000	2.4000	+0.840%	43	12,120	-13.750%
2026-09-03	2.5600	2.5600	2.3300	2.3800	-7.752%	86	12,120	-13.025%
2026-09-02	2.7100	2.7100	2.4200	2.5800	-2.642%	52	12,118	-19.767%
2026-09-01	2.6300	2.6900	2.5300	2.6500	0.000%	64	12,115	-21.887%
2026-08-31	2.7500	2.7900	2.5300	2.6500	-1.852%	44	12,111	-21.887%
2026-08-28	2.6300	2.9600	2.5000	2.7000	+5.882%	51	12,111	-23.333%
2026-08-27	2.6500	2.7800	2.4500	2.5500	-16.393%	869	12,108	-18.824%
2026-08-26	3.1100	3.1100	3.0000	3.0500	0.000%	37	12,171	-32.131%
2026-08-25	3.0900	3.1500	3.0500	3.0500	-6.442%	10	12,161	-32.131%
2026-08-24	3.3000	3.3000	3.2600	3.2600	+0.308%	3	12,156	-36.503%
2026-08-21	3.2000	3.2500	3.2000	3.2500	0.000%	4	12,153	-36.308%
2026-08-20	3.2500	3.2500	3.2500	3.2500	+1.562%	11	12,151	-36.308%
2026-08-18	3.2500	3.2500	3.2000	3.2000	+6.667%	7	12,160	-35.313%
2026-08-17	3.2200	3.2200	2.9800	3.0000	-2.913%	1,050	12,155	-31.000%
2026-08-14	3.2000	3.2000	3.0500	3.0900	-2.830%	523	11,162	-33.010%
2026-08-13	3.2000	3.2100	3.1000	3.1800	-2.154%	51	11,375	-34.906%
2026-08-12	3.3500	3.3500	3.2000	3.2500	-6.609%	13	11,349	-36.308%
2026-08-11	3.6000	3.6000	3.4500	3.4800	-1.972%	6	11,349	-40.517%
2026-08-10	3.5000	3.5500	3.5000	3.5500	+2.899%	106	11,345	-41.690%
2026-08-07	3.6800	3.6800	3.4500	3.4500	-7.258%	306	11,345	-40.000%
2026-08-06	3.7000	3.8000	3.7000	3.7200	+1.362%	23	11,596	-44.355%
2026-08-05	3.6000	3.7000	3.6000	3.6700	-8.933%	115	11,592	-43.597%
2026-08-04	4.0000	4.0300	3.9000	4.0300	-2.657%	34	11,604	-48.635%
2026-08-03	4.5500	4.5500	4.1400	4.1400	-6.966%	11	11,617	-50.000%
2026-07-31	4.7000	4.8300	4.4500	4.4500	-9.184%	21	11,619	-53.483%
2026-07-30	5.0500	5.0500	4.9000	4.9000	-9.259%	4	11,634	-57.755%
2026-07-29	5.1700	5.4000	5.0000	5.4000	+7.784%	77	11,636	-61.667%
2026-07-28	5.2000	5.2000	4.8000	5.0100	+0.602%	17	11,577	-58.683%
2026-07-27	4.5000	5.3500	4.5000	4.9800	+9.934%	56	11,593	-58.434%
2026-07-24	4.3500	4.5300	4.3500	4.5300	-1.092%	15	11,596	-54.305%
2026-07-23	4.6600	4.6600	4.4000	4.5800	+11.165%	134	11,611	-54.803%
2026-07-22	4.1500	4.1500	4.0900	4.1200	-6.998%	16	11,735	-49.757%
2026-07-21	4.5000	4.5000	4.4300	4.4300	-5.342%	2	11,747	-53.273%
2026-07-20	4.7500	4.7500	4.5600	4.6800	-5.455%	33	11,745	-55.769%
2026-07-17	5.0000	5.0000	4.8500	4.9500	+10.000%	30	11,740	-58.182%
2026-07-16	4.4300	4.5000	4.4300	4.5000	+2.273%	5	11,743	-54.000%
2026-07-15	4.3900	4.5000	4.3700	4.4000	+2.326%	252	11,744	-52.955%
2026-07-14	4.5500	4.5500	4.3000	4.3000	-0.463%	61	11,737	-51.860%
2026-07-10	4.8400	4.8400	4.3200	4.3200	-11.294%	36	11,786	-52.083%
2026-07-09	4.7500	4.9000	4.7500	4.8700	+3.397%	23	11,785	-57.495%
2026-07-08	5.0000	5.0500	4.7100	4.7100	-10.115%	121	11,795	-56.051%
2026-07-07	5.2400	5.2400	5.2400	5.2400	+1.748%	1	11,880	-60.496%
2026-07-06	4.9800	5.1500	4.9400	5.1500	-2.277%	12	11,879	-59.806%
2026-07-02	5.1000	5.2700	4.9300	5.2700	+5.400%	9	11,867	-60.721%
2026-07-01	5.1000	5.1300	4.9500	5.0000	+4.167%	20	11,867	-58.600%
2026-06-30	5.0000	5.0500	4.8000	4.8000	-10.280%	8	11,874	-56.875%
2026-06-29	5.2500	5.3800	5.2500	5.3500	+4.902%	8	11,871	-61.308%
2026-06-26	5.7000	5.7500	5.1000	5.1000	-12.069%	30	11,871	-59.412%
2026-06-25	5.8000	5.8000	5.8000	5.8000	+5.455%	2	11,855	-64.310%
2026-06-23	5.4500	5.5000	5.4000	5.5000	+10.220%	23	11,855	-62.364%
2026-06-22	4.9900	4.9900	4.9900	4.9900	-1.188%	7	11,876	-58.517%
2026-06-18	5.0000	5.0500	5.0000	5.0500	-3.810%	2	11,879	-59.010%
2026-06-17	5.2000	5.2500	5.1000	5.2500	+2.941%	13	11,879	-60.571%
2026-06-16	5.0800	5.1000	5.0800	5.1000	+2.000%	30	11,879	-59.412%
2026-06-15	5.2000	5.2000	4.9400	5.0000	-12.281%	17	11,905	-58.600%
2026-06-12	5.7000	5.8000	5.7000	5.7000	-2.564%	235	11,905	-63.684%
2026-06-11	6.0500	6.0500	5.8500	5.8500	-5.186%	9	11,905	-64.615%
2026-06-10	5.8000	6.1700	5.7600	6.1700	+5.470%	920	11,912	-66.451%
2026-06-09	5.5500	6.3000	5.5500	5.8500	+2.632%	36	11,289	-64.615%
2026-06-08	5.8000	5.8000	5.5500	5.7000	-5.000%	263	11,281	-63.684%
2026-06-05	5.3800	6.0000	5.3800	6.0000	+17.647%	269	11,280	-65.500%
2026-06-04	5.5000	5.6000	5.1000	5.1000	-5.904%	227	11,152	-59.412%
2026-06-03	5.3000	5.4500	5.3000	5.4200	+7.327%	95	11,058	-61.808%
2026-06-02	4.9000	5.0500	4.9000	5.0500	+1.000%	13	11,059	-59.010%
2026-06-01	5.6000	5.6000	4.9200	5.0000	-9.910%	94	11,059	-58.600%
2026-05-29	5.2400	5.5500	5.1300	5.5500	+5.714%	42	11,022	-62.703%
2026-05-28	5.2800	5.3000	5.1500	5.2500	-7.080%	155	11,037	-60.571%
2026-05-27	5.4500	5.6500	5.4500	5.6500	+4.630%	34	11,175	-63.363%
2026-05-26	5.4000	5.4000	5.3200	5.4000	0.000%	161	11,190	-61.667%
2026-05-22	5.3000	5.4000	5.2300	5.4000	+5.882%	29	11,109	-61.667%
2026-05-21	5.3500	5.3500	5.1000	5.1000	-0.971%	60	11,121	-59.412%
2026-05-20	5.2600	5.2600	5.0600	5.1500	-5.331%	168	11,121	-59.806%
2026-05-19	5.5500	5.5500	5.3600	5.4400	-5.391%	83	11,298	-61.949%
2026-05-18	5.5000	5.8000	5.5000	5.7500	+5.505%	15	11,298	-64.000%
2026-05-15	5.5000	5.6000	5.4000	5.4500	+5.825%	108	11,298	-62.018%
2026-05-14	5.2000	5.2000	5.1000	5.1500	0.000%	93	11,288	-59.806%
2026-05-13	5.3500	5.4700	5.1500	5.1500	-8.036%	72	11,258	-59.806%
2026-05-12	5.5600	5.8000	5.5600	5.6000	+1.266%	74	11,258	-63.036%
2026-05-11	5.8500	5.8500	5.5000	5.5300	-4.159%	19	11,258	-62.568%
2026-05-08	5.7500	5.9000	5.7500	5.7700	-3.833%	274	11,239	-64.125%
2026-05-07	6.2900	6.3200	5.9700	6.0000	-4.000%	619	11,096	-65.500%
2026-05-06	6.2700	6.3000	6.2000	6.2500	-6.716%	34	11,164	-66.880%
2026-05-05	6.6400	6.7500	6.6000	6.7000	-1.760%	324	11,154	-69.104%
2026-05-04	7.0500	7.0800	6.8000	6.8200	-2.571%	5	11,162	-69.648%
2026-05-01	7.0300	7.0300	6.9800	7.0000	+1.156%	19	11,165	-70.429%
2026-04-30	6.9700	6.9700	6.9000	6.9200	+9.148%	275	11,165	-70.087%
2026-04-29	6.3000	6.3400	6.2500	6.3400	-0.157%	13	11,120	-67.350%
2026-04-28	6.4200	6.4200	6.3000	6.3500	+5.833%	16	11,113	-67.402%
2026-04-27	6.4000	6.4500	5.9500	6.0000	-6.977%	103	11,128	-65.500%
2026-04-24	6.7100	6.7500	6.4500	6.4500	-8.381%	16	11,072	-67.907%
2026-04-23	6.8200	7.1000	6.6500	7.0400	+3.682%	158	11,073	-70.597%
2026-04-22	6.8400	6.8400	6.7900	6.7900	-1.020%	4	11,145	-69.514%
2026-04-21	6.7500	7.0500	6.7500	6.8600	+0.882%	54	11,123	-69.825%
2026-04-20	6.9000	6.9000	6.8000	6.8000	+0.443%	11	11,123	-69.559%
2026-04-17	6.8800	6.8900	6.6800	6.7700	-3.972%	54	11,121	-69.424%
2026-04-16	6.9000	7.1000	6.9000	7.0500	+2.322%	11	11,162	-70.638%
2026-04-15	6.8800	7.0000	6.6600	6.8900	-2.684%	181	11,165	-69.956%
2026-04-14	7.2500	7.3000	7.0800	7.0800	-6.965%	138	11,233	-70.763%
2026-04-13	7.7500	7.7500	7.6000	7.6100	+0.132%	111	11,274	-72.799%
2026-04-10	7.8400	7.8400	7.5200	7.6000	-4.403%	10	11,269	-72.763%
2026-04-09	8.2500	8.3000	7.9000	7.9500	-4.217%	164	11,264	-73.962%
2026-04-08	8.1000	8.5000	8.1000	8.3000	-8.791%	71	11,255	-75.060%
2026-04-07	9.4300	9.4300	9.1000	9.1000	0.000%	614	11,230	-77.253%
2026-04-06	9.3000	9.4500	9.1000	9.1000	-3.191%	163	11,231	-77.253%
2026-04-02	10.2500	10.2500	9.4000	9.4000	-1.261%	587	10,772	-77.979%
2026-04-01	9.3000	9.6000	9.1000	9.5200	-1.347%	35	10,772	-78.256%
2026-03-31	10.4500	10.4500	9.6500	9.6500	-13.063%	25	10,779	-78.549%
2026-03-30	10.9000	11.2500	10.9000	11.1000	+0.452%	40	10,786	-81.351%
2026-03-27	10.5000	11.0600	10.5000	11.0500	+7.282%	40	10,816	-81.267%
2026-03-26	9.7000	10.3000	9.7000	10.3000	+7.292%	19	10,828	-79.903%
2026-03-25	9.6500	9.6500	9.2500	9.6000	-3.518%	35	10,828	-78.438%
2026-03-24	9.9500	10.0000	9.8300	9.9500	+0.913%	32	10,826	-79.196%
2026-03-23	9.9900	10.1100	9.7000	9.8600	-7.418%	822	10,820	-79.006%
2026-03-20	10.0700	10.6500	10.0700	10.6500	+8.673%	47	11,141	-80.563%
2026-03-19	10.4600	10.4600	9.8000	9.8000	+1.344%	628	11,158	-78.878%
2026-03-18	9.6500	9.7500	9.6500	9.6700	-0.309%	500	11,740	-78.594%
2026-03-17	9.6000	9.7500	9.6000	9.7000	-1.523%	42	11,954	-78.660%
2026-03-16	9.9300	9.9700	9.4500	9.8500	-5.742%	88	11,914	-78.985%
2026-03-13	10.0400	10.5000	9.9800	10.4500	+2.451%	36	11,892	-80.191%
2026-03-12	9.9000	10.2000	9.9000	10.2000	+4.615%	105	11,884	-79.706%
2026-03-11	9.7500	9.7500	9.7500	9.7500	-2.010%	5	11,884	-78.769%
2026-03-10	9.8500	9.9500	9.5000	9.9500	-0.995%	624	11,879	-79.196%
2026-03-09	10.7500	10.7900	10.0500	10.0500	-12.227%	17	11,344	-79.403%
2026-03-06	10.6000	11.4500	10.2000	11.4500	+10.735%	659	11,348	-81.921%
2026-03-05	10.3500	10.8000	10.2000	10.3400	+1.373%	107	11,932	-79.981%
2026-03-04	10.4300	10.4300	10.0200	10.2000	-5.817%	616	11,937	-79.706%
2026-03-03	11.0600	11.4500	10.8000	10.8300	+2.074%	589	11,354	-80.886%
2026-03-02	11.1000	11.1000	10.5200	10.6100	-8.927%	664	11,508	-80.490%
2026-02-27	11.1500	11.6500	10.8400	11.6500	+10.952%	274	11,207	-82.232%
2026-02-26	9.5000	10.8000	9.5000	10.5000	+12.299%	140	11,417	-80.286%
2026-02-25	9.8100	9.8700	9.3000	9.3500	-6.500%	367	11,208	-77.861%
2026-02-24	10.2500	10.4000	9.9000	10.0000	-2.913%	45	11,208	-79.300%
2026-02-23	10.5300	10.5300	10.0900	10.3000	-1.530%	78	11,175	-79.903%
2026-02-20	10.2500	10.4600	10.0400	10.4600	-1.321%	34	11,169	-80.210%
2026-02-19	10.6000	10.6000	10.3800	10.6000	+2.415%	5	11,158	-80.472%
2026-02-18	10.4900	10.4900	10.0000	10.3500	-3.271%	14	11,160	-80.000%
2026-02-17	11.2500	11.5000	10.4500	10.7000	-0.926%	292	11,153	-80.654%
2026-02-13	10.5500	11.3000	10.5500	10.8000	+3.349%	33	11,096	-80.833%
2026-02-12	9.8000	10.4500	9.8000	10.4500	+5.556%	23	11,096	-80.191%
2026-02-11	9.5000	10.2000	9.5000	9.9000	-1.980%	59	11,095	-79.091%
2026-02-10	10.2900	10.3100	10.1000	10.1000	-0.394%	133	11,093	-79.505%
2026-02-09	10.7000	10.7000	9.8100	10.1400	-3.886%	131	11,049	-79.586%
2026-02-06	11.3500	11.3500	10.4500	10.5500	-12.810%	89	11,124	-80.379%
2026-02-05	11.6000	12.1600	11.3500	12.1000	+4.762%	153	11,113	-82.893%
2026-02-04	11.0000	12.0000	11.0000	11.5500	+3.960%	492	11,096	-82.078%
2026-02-03	10.5700	11.2000	10.5700	11.1100	+11.883%	56	11,492	-81.368%
2026-02-02	10.2000	10.2000	9.9300	9.9300	-0.201%	57	11,487	-79.154%
2026-01-30	9.7000	10.0600	9.5900	9.9500	+2.051%	24	11,440	-79.196%
2026-01-29	10.1000	10.4100	9.7500	9.7500	-0.814%	177	11,436	-78.769%
2026-01-28	9.7000	9.9500	9.7000	9.8300	-0.807%	22	11,417	-78.942%
2026-01-27	10.0000	10.0000	9.8500	9.9100	-1.881%	15	11,412	-79.112%
2026-01-26	10.0000	10.2000	9.9500	10.1000	-0.493%	227	11,408	-79.505%
2026-01-23	10.0000	10.1500	9.9500	10.1500	-0.490%	19	11,440	-79.606%
2026-01-22	10.0500	10.3000	10.0500	10.2000	+0.493%	19	11,425	-79.706%
2026-01-21	10.6500	10.7500	10.1000	10.1500	-8.394%	91	11,420	-79.606%
2026-01-20	10.5500	11.0800	10.5000	11.0800	+13.758%	70	11,440	-81.318%
2026-01-16	9.4500	9.8000	9.4500	9.7400	+1.990%	84	11,433	-78.747%
2026-01-15	9.4500	9.5800	9.4200	9.5500	-5.446%	70	11,433	-78.325%
2026-01-14	10.3000	10.4000	10.1000	10.1000	+6.316%	6	11,483	-79.505%
2026-01-13	9.7000	9.8500	9.5000	9.5000	-1.350%	16	11,480	-78.211%
2026-01-12	10.0000	10.0000	9.6300	9.6300	-3.216%	28	11,470	-78.505%
2026-01-09	9.9500	9.9500	9.9200	9.9500	-2.927%	7	11,460	-79.196%
2026-01-08	9.7500	10.3900	9.7500	10.2500	+4.061%	28	11,457	-79.805%
2026-01-07	10.0000	10.0000	9.7300	9.8500	-2.956%	44	11,467	-78.985%
2026-01-06	9.8100	10.1500	9.8100	10.1500	-1.932%	4	11,429	-79.606%
2026-01-05	9.9000	10.4500	9.7900	10.3500	+2.475%	76	11,431	-80.000%
2026-01-02	10.2000	10.4000	9.9000	10.1000	-0.493%	272	11,444	-79.505%
2025-12-31	9.9500	10.2000	9.9000	10.1500	+0.197%	88	11,380	-79.606%
2025-12-30	10.1000	10.1800	9.9600	10.1300	-0.197%	412	11,380	-79.566%
2025-12-29	10.3200	10.4500	10.1500	10.1500	+4.103%	119	11,732	-79.606%
2025-12-26	9.8500	9.8500	9.6000	9.7500	-2.207%	63	11,727	-78.769%
2025-12-24	9.9500	10.1500	9.9500	9.9700	+1.218%	43	11,733	-79.238%
2025-12-23	10.1000	10.1000	9.7700	9.8500	-3.715%	160	11,733	-78.985%
2025-12-22	10.2500	10.3000	10.1600	10.2300	-3.033%	98	11,721	-79.765%
2025-12-19	10.9500	10.9500	10.4200	10.5500	-5.804%	112	11,699	-80.379%
2025-12-18	11.4500	11.4500	11.0800	11.2000	-5.085%	51	11,679	-81.518%
2025-12-17	11.3600	12.0200	11.3600	11.8000	+6.594%	135	11,660	-82.458%
2025-12-16	11.4000	11.5500	11.0700	11.0700	-2.809%	17	11,553	-81.301%
2025-12-15	11.2900	11.5600	10.9500	11.3900	-1.128%	68	11,548	-81.826%
2025-12-12	11.1400	11.7200	11.1400	11.5200	+3.784%	23	11,508	-82.031%
2025-12-11	11.4400	11.6900	11.0900	11.1000	+2.778%	430	11,504	-81.351%
2025-12-10	11.0000	11.2200	10.7400	10.8000	-0.185%	222	11,478	-80.833%
2025-12-09	11.0000	11.0000	10.8000	10.8200	+0.185%	548	11,537	-80.869%
2025-12-08	11.0500	11.1500	10.5400	10.8000	-3.052%	161	11,554	-80.833%
2025-12-05	11.0500	11.1900	10.9900	11.1400	+0.814%	43	11,532	-81.418%
2025-12-04	10.9500	11.3500	10.9000	11.0500	-2.126%	160	11,529	-81.267%
2025-12-03	11.3000	11.3500	11.0800	11.2900	+2.636%	142	11,510	-81.665%
2025-12-02	10.9500	11.1000	10.4000	11.0000	-1.522%	357	11,435	-81.182%
2025-12-01	11.8500	11.8500	11.1000	11.1700	-3.290%	543	11,219	-81.468%
2025-11-28	11.3200	11.5500	11.2000	11.5500	+3.125%	197	11,361	-82.078%
2025-11-26	11.0500	11.4000	10.8500	11.2000	-3.030%	237	11,210	-81.518%
2025-11-25	11.8000	12.6000	11.4500	11.5500	+5.479%	45	11,210	-82.078%
2025-11-24	11.6200	11.7100	10.8500	10.9500	-4.783%	1,379	11,208	-81.096%
2025-11-21	11.9500	12.4800	10.7500	11.5000	0.000%	823	12,004	-82.000%
2025-11-20	8.9000	11.5000	8.9000	11.5000	+13.300%	261	11,966	-82.000%
2025-11-19	10.3000	10.7000	9.7500	10.1500	-6.019%	260	11,956	-79.606%
2025-11-18	10.6100	11.1900	10.3900	10.8000	+3.946%	325	12,012	-80.833%
2025-11-17	10.6000	10.6000	10.2000	10.3900	+3.900%	145	12,155	-80.077%
2025-11-14	10.7400	10.7400	9.8000	10.0000	-4.306%	306	12,142	-79.300%
2025-11-13	10.0100	10.6500	9.9200	10.4500	+8.290%	239	12,097	-80.191%
2025-11-12	9.9000	10.1700	9.6500	9.6500	-3.015%	62	12,018	-78.549%
2025-11-11	9.3500	10.0000	9.3500	9.9500	+8.035%	7	12,020	-79.196%
2025-11-10	9.5600	9.5600	9.2100	9.2100	-11.442%	16	12,020	-77.524%
2025-11-07	11.1000	11.3800	10.4000	10.4000	+5.584%	57	12,024	-80.096%
2025-11-06	9.8000	9.9000	9.8000	9.8500	+11.299%	49	12,019	-78.985%
2025-11-05	9.1500	9.1500	8.8000	8.8500	-3.804%	31	12,019	-76.610%
2025-11-04	8.9000	9.2000	8.9000	9.2000	+10.843%	3	12,009	-77.500%
2025-11-03	8.1700	8.3500	8.1000	8.3000	-2.924%	126	12,081	-75.060%
2025-10-31	8.2400	8.5500	8.2400	8.5500	-2.062%	408	12,081	-75.789%
2025-10-30	8.5000	8.7300	8.5000	8.7300	+7.512%	6	12,000	-76.289%
2025-10-29	7.9500	8.5200	7.8000	8.1200	-4.471%	44	12,003	-74.507%
2025-10-28	8.7500	8.8000	8.5000	8.5000	-3.955%	206	11,994	-75.647%
2025-10-27	8.9000	8.9000	8.5000	8.8500	-1.667%	22	12,094	-76.610%
2025-10-24	9.3500	9.4500	9.0000	9.0000	-7.692%	10,018	12,094	-77.000%
2025-10-23	9.7900	9.8000	9.6700	9.7500	-5.156%	245	16,540	-78.769%
2025-10-22	9.6500	10.2800	9.6500	10.2800	+0.784%	61	16,605	-79.864%
2025-10-17	10.3300	10.3300	10.2000	10.2000	-8.108%	25	16,603	-79.706%
2025-10-15	10.8100	11.1000	10.8100	11.1000	-0.627%	13	16,580	-81.351%
2025-10-14	11.0000	11.1700	10.6500	11.1700	+8.447%	1,717	16,590	-81.468%
2025-10-13	10.0000	10.3000	10.0000	10.3000	-0.962%	9	17,515	-79.903%
2025-10-10	9.5000	10.4000	9.4300	10.4000	+9.474%	9	17,516	-80.096%
2025-10-09	9.3100	9.5200	9.2900	9.5000	0.000%	108	17,512	-78.211%
2025-10-08	9.5000	9.5000	9.3000	9.5000	-4.040%	57	17,520	-78.211%
2025-10-07	9.5500	9.9000	9.5500	9.9000	0.000%	2	17,556	-79.091%
2025-10-06	9.8000	9.9000	9.8000	9.9000	+3.665%	3	17,556	-79.091%
2025-10-03	9.3000	9.5500	9.1000	9.5500	+4.031%	47	17,559	-78.325%
2025-10-02	9.3500	9.3500	9.1200	9.1800	-3.874%	16	17,561	-77.451%
2025-10-01	9.5500	9.5500	9.5500	9.5500	0.000%	12	17,563	-78.325%
2025-09-30	9.6000	9.6000	9.3200	9.5500	-1.546%	27	17,563	-78.325%
2025-09-29	9.4800	9.7000	9.4500	9.7000	-4.902%	447	17,564	-78.660%
2025-09-26	9.9500	10.2000	9.9500	10.2000	+2.102%	106	17,672	-79.706%
2025-09-25	10.4000	10.4000	9.7000	9.9900	-0.597%	16	17,707	-79.279%
2025-09-24	10.2000	10.2000	10.0500	10.0500	+3.289%	711	17,711	-79.403%
2025-09-23	9.4000	9.7500	9.4000	9.7300	+6.107%	49	17,231	-78.726%
2025-09-22	9.6000	9.6000	9.0400	9.1700	-3.979%	2,551	17,201	-77.426%
2025-09-19	9.3800	9.5500	9.3300	9.5500	+1.058%	14	15,252	-78.325%
2025-09-18	9.6500	9.6500	9.4500	9.4500	-5.120%	81	15,249	-78.095%
2025-09-17	9.9500	10.3500	9.9500	9.9600	+1.529%	569	15,186	-79.217%
2025-09-16	9.4700	9.8100	9.4700	9.8100	+3.810%	1,518	14,721	-78.899%
2025-09-15	9.4500	9.4500	9.4500	9.4500	+1.613%	11	13,741	-78.095%
2025-09-12	9.2500	9.3000	9.2500	9.3000	0.000%	2	13,731	-77.742%
2025-09-11	9.3000	9.3500	9.3000	9.3000	-2.923%	3	13,730	-77.742%
2025-09-10	9.2500	9.5800	9.1500	9.5800	-4.677%	37	13,729	-78.392%
2025-09-09	10.3000	10.4800	10.0500	10.0500	-2.237%	1,240	13,752	-79.403%
2025-09-08	10.2500	10.3000	10.2500	10.2800	-3.925%	15	13,169	-79.864%
2025-09-05	10.6500	11.0500	10.4500	10.7000	+7.107%	35	13,170	-80.654%
2025-09-04	10.2100	10.4000	9.9900	9.9900	-4.402%	8,009	13,158	-79.279%
2025-09-03	10.2300	10.4500	10.2300	10.4500	-4.128%	2	9,892	-80.191%
2025-09-02	11.0000	11.2500	10.5900	10.9000	+5.825%	26	9,891	-81.009%
2025-08-29	10.3000	10.5500	10.2500	10.3000	+6.957%	94	9,836	-79.903%
2025-08-28	10.1500	10.1500	9.5500	9.6300	-1.735%	264	9,836	-78.505%
2025-08-27	10.0500	10.0500	9.8000	9.8000	-3.353%	366	9,939	-78.878%
2025-08-26	10.4000	10.4000	10.1400	10.1400	-0.588%	20	10,234	-79.586%
2025-08-25	10.3000	10.3000	10.0600	10.2000	-2.579%	23	10,237	-79.706%
2025-08-22	11.0600	11.0600	10.4500	10.4700	-3.056%	45	10,229	-80.229%
2025-08-21	10.5800	10.8100	10.5800	10.8000	-1.370%	19	10,246	-80.833%
2025-08-20	10.8500	11.4000	10.7500	10.9500	+5.797%	433	10,245	-81.096%
2025-08-19	9.5500	10.4000	9.5500	10.3500	+7.032%	12	10,518	-80.000%
2025-08-18	9.6700	9.6700	9.6700	9.6700	-1.125%	10	10,514	-78.594%
2025-08-15	10.0400	10.1000	9.7800	9.7800	+1.558%	3	10,514	-78.834%
2025-08-14	9.5700	9.6300	9.4000	9.6300	-0.414%	3	10,515	-78.505%
2025-08-13	9.6000	9.8200	9.6000	9.6700	+2.872%	12	10,515	-78.594%
2025-08-12	9.6800	9.6800	9.4000	9.4000	+0.320%	54	10,507	-77.979%
2025-08-11	9.3300	9.3700	9.3300	9.3700	-0.319%	8	10,505	-77.908%
2025-08-08	9.5500	9.5500	9.3500	9.4000	-4.082%	257	10,511	-77.979%
2025-08-07	9.1700	9.8000	9.1700	9.8000	+2.296%	691	10,514	-78.878%
2025-08-06	9.9400	9.9400	9.5800	9.5800	-2.741%	8	10,183	-78.392%
2025-08-05	9.5000	9.8500	9.5000	9.8500	+3.141%	3	10,182	-78.985%
2025-08-04	9.6100	9.6200	9.5500	9.5500	-8.525%	23	10,182	-78.325%
2025-08-01	10.2500	10.4900	9.8800	10.4400	+8.187%	120	10,181	-80.172%
2025-07-31	8.9500	9.6500	8.9500	9.6500	+1.153%	369	10,109	-78.549%
2025-07-30	9.4700	9.5500	9.3200	9.5400	-0.625%	244	10,225	-78.302%
2025-07-29	9.3100	9.6200	9.1800	9.6000	+1.480%	40	10,402	-78.438%
2025-07-28	9.8000	9.8000	9.4600	9.4600	-5.495%	195	10,411	-78.118%
2025-07-25	10.0300	10.0300	9.8000	10.0100	-0.398%	25	10,410	-79.321%
2025-07-24	10.3500	10.3500	10.0000	10.0500	-4.739%	60	10,411	-79.403%
2025-07-23	10.8800	10.8800	10.5100	10.5500	-4.697%	49	10,401	-80.379%
2025-07-22	10.9500	11.5000	10.9500	11.0700	+3.749%	65	10,411	-81.301%
2025-07-21	10.6000	10.7000	10.5500	10.6700	+0.471%	2,058	10,432	-80.600%
2025-07-18	10.5700	10.8000	10.5500	10.6200	+0.664%	232	9,730	-80.508%
2025-07-17	11.0000	11.0000	10.5500	10.5500	-4.525%	166	9,841	-80.379%
2025-07-16	11.0000	11.1500	11.0000	11.0500	+0.455%	115	9,789	-81.267%
2025-07-15	11.0300	11.5500	10.5800	11.0000	-6.383%	818	9,789	-81.182%
2025-07-14	11.8500	11.8500	11.7500	11.7500	+0.427%	2	9,851	-82.383%
2025-07-11	11.7000	11.7000	11.4000	11.7000	-2.905%	170	9,850	-82.308%
2025-07-10	11.9000	12.0500	11.8700	12.0500	0.000%	72	9,810	-82.822%
2025-07-09	12.1500	12.2000	11.9800	12.0500	-4.818%	380	9,813	-82.822%
2025-07-08	12.8900	12.8900	12.6600	12.6600	-2.615%	119	9,884	-83.649%
2025-07-07	13.2600	13.2600	12.9700	13.0000	-0.688%	32	9,934	-84.077%
2025-07-03	13.0900	13.0900	13.0900	13.0900	-2.313%	1	9,944	-84.186%
2025-07-02	13.4800	13.4800	13.4000	13.4000	-5.300%	5	9,944	-84.552%
2025-07-01	13.9000	14.4700	13.9000	14.1500	+3.815%	97	9,948	-85.371%
2025-06-30	13.9600	13.9600	13.6300	13.6300	-2.013%	66	9,964	-84.813%
2025-06-27	14.2000	14.2500	13.8500	13.9100	-2.727%	88	9,975	-85.119%
2025-06-26	14.5300	14.6000	14.1000	14.3000	-3.051%	412	9,949	-85.524%
2025-06-25	15.1300	15.1300	14.6900	14.7500	-4.469%	120	9,696	-85.966%
2025-06-24	16.1100	16.1100	15.4400	15.4400	-6.424%	296	9,638	-86.593%
2025-06-23	17.1800	17.1800	16.5000	16.5000	-4.624%	556	9,460	-87.455%
2025-06-20	17.0600	17.6400	17.0600	17.3000	-0.346%	100	9,489	-88.035%
2025-06-18	17.4000	17.4500	17.2000	17.3600	-1.476%	77	9,462	-88.076%
2025-06-17	17.4100	17.7400	17.4100	17.6200	+0.916%	71	9,462	-88.252%
2025-06-16	17.9100	17.9300	17.2000	17.4600	-5.571%	121	9,429	-88.144%
2025-06-13	18.4100	18.5500	17.9900	18.4900	+4.169%	182	9,359	-88.805%
2025-06-12	18.0700	18.0700	17.6700	17.7500	-1.389%	309	9,340	-88.338%
2025-06-11	17.9000	18.1000	17.5600	18.0000	+0.390%	493	9,323	-88.500%
2025-06-10	18.2500	18.2500	17.9300	17.9300	-1.212%	93	8,965	-88.455%
2025-06-09	18.2500	18.2500	18.0500	18.1500	-0.275%	235	8,880	-88.595%
2025-06-06	18.4000	18.4000	18.1500	18.2000	-4.712%	36	8,886	-88.626%
2025-06-05	18.3500	19.1000	17.9000	19.1000	+3.243%	239	8,877	-89.162%
2025-06-04	18.3500	18.8500	18.3500	18.5000	-0.538%	558	8,688	-88.811%
2025-06-03	19.0000	19.0000	18.4500	18.6000	-3.477%	58	8,730	-88.871%
2025-06-02	19.6000	19.6000	19.1600	19.2700	-2.677%	26	8,714	-89.258%
2025-05-30	19.4000	20.4400	19.4000	19.8000	+3.125%	92	8,713	-89.545%
2025-05-29	18.6000	19.2300	18.2500	19.2000	-3.030%	406	8,703	-89.219%
2025-05-28	19.8500	20.0400	19.4800	19.8000	-1.786%	160	8,463	-89.545%
2025-05-27	20.6000	20.6000	20.0500	20.1600	-5.129%	773	8,544	-89.732%
2025-05-23	21.9000	21.9000	21.2500	21.2500	+2.410%	88	8,475	-90.259%
2025-05-22	21.1200	21.1200	20.7500	20.7500	-2.810%	614	8,475	-90.024%
2025-05-21	19.8200	21.3500	19.8200	21.3500	+4.401%	11	7,925	-90.304%
2025-05-20	20.6900	20.6900	20.4300	20.4500	+0.988%	1,497	7,919	-89.878%
2025-05-19	20.4000	20.4000	20.0500	20.2500	+1.606%	64	7,273	-89.778%
2025-05-16	19.5500	19.9500	19.5500	19.9300	+1.168%	1,718	7,237	-89.614%
2025-05-15	20.0000	20.3000	19.6000	19.7000	-0.354%	52	6,875	-89.492%
2025-05-14	19.6000	20.2000	19.5500	19.7700	-3.088%	608	6,877	-89.530%
2025-05-13	21.3200	21.3200	20.3000	20.4000	-7.692%	238	6,897	-89.853%
2025-05-12	23.3900	23.3900	22.0000	22.1000	-9.240%	784	6,892	-90.633%
2025-05-09	24.0200	24.7200	24.0000	24.3500	+2.054%	96	7,468	-91.499%
2025-05-08	23.7000	24.3300	23.7000	23.8600	-1.811%	41	7,431	-91.324%
2025-05-07	25.1700	25.5000	24.2900	24.3000	-4.519%	31	7,441	-91.481%
2025-05-06	25.2000	25.4500	25.2000	25.4500	+3.036%	11	7,423	-91.866%
2025-05-05	25.1300	25.1800	24.7000	24.7000	-0.803%	68	7,415	-91.619%
2025-05-02	24.8500	25.2000	24.7500	24.9000	-2.353%	1,484	6,773	-91.687%
2025-05-01	25.5000	25.7000	25.0000	25.5000	-6.250%	1,224	6,755	-91.882%
2025-04-30	29.4000	29.4000	27.2000	27.2000	+1.987%	11	6,152	-92.390%
2025-04-29	26.7500	26.8800	26.4800	26.6700	-4.237%	10	6,158	-92.238%
2025-04-28	26.5000	27.8500	26.4300	27.8500	+6.910%	24	6,149	-92.567%
2025-04-25	26.8500	26.9500	25.5500	26.0500	-5.273%	4,570	6,141	-92.054%
2025-04-24	27.9500	28.0000	27.5000	27.5000	-5.725%	13	3,911	-92.473%
2025-04-23	28.4200	29.2000	28.4200	29.1700	-8.986%	30	3,911	-92.904%
2025-04-22	31.3500	32.0500	31.1400	32.0500	-2.790%	22	3,907	-93.541%
2025-04-21	31.5000	33.5000	31.5000	32.9700	+7.324%	38	3,901	-93.722%
2025-04-17	30.6000	31.2300	30.3500	30.7200	+2.400%	218	3,695	-93.262%
2025-04-16	29.9800	31.1500	29.6000	30.0000	+10.865%	36	3,695	-93.100%
2025-04-15	27.5000	27.6500	26.8300	27.0600	-2.134%	68	3,679	-92.350%
2025-04-14	28.0000	28.3800	26.9000	27.6500	+0.181%	39	3,642	-92.514%
2025-04-11	29.5600	29.5600	27.6000	27.6000	-7.600%	48	3,617	-92.500%
2025-04-10	29.7000	30.9600	28.2000	29.8700	+10.630%	34	3,608	-93.070%
2025-04-09	33.6000	33.9400	27.0000	27.0000	-22.503%	345	3,630	-92.333%
2025-04-08	30.2500	35.1500	29.7500	34.8400	+1.132%	70	3,470	-94.059%
2025-04-07	36.5500	39.2000	34.0000	34.4500	+2.286%	325	3,450	-93.991%
2025-04-04	33.5000	35.5500	33.2500	33.6800	+10.065%	602	3,630	-93.854%
2025-04-03	31.2500	31.4000	30.2400	30.6000	+9.560%	58	3,608	-93.235%
2025-04-02	28.6000	28.6000	27.5000	27.9300	-2.343%	42	3,574	-92.589%
2025-04-01	28.8500	28.8500	28.6000	28.6000	-2.389%	5	3,589	-92.762%