Dark

NVDA20271217P120
NVDA Dec 17 2027 120.00 Put (NVDA271217P00120000)
option OPRA

EOD

Sep 30, 2026

2.72-1.805%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.7200	2.7200	2.7200	2.7200	-1.805%	1	18,110	0.000%
2026-09-29	2.6800	2.7700	2.6800	2.7700	+0.362%	44	18,111	-1.805%
2026-09-28	2.7600	2.7600	2.7600	2.7600	-5.802%	22	18,116	-1.449%
2026-09-25	2.9300	2.9300	2.9300	2.9300	-5.484%	3	18,116	-7.167%
2026-09-24	3.0900	3.1000	3.0900	3.1000	+3.333%	6	18,116	-12.258%
2026-09-23	3.0000	3.0000	3.0000	3.0000	+7.143%	1	18,116	-9.333%
2026-09-22	2.8800	2.8800	2.8000	2.8000	-3.448%	5	18,116	-2.857%
2026-09-21	3.0000	3.0000	2.9000	2.9000	-9.375%	11	18,113	-6.207%
2026-09-18	3.1500	3.2000	3.1400	3.2000	-3.030%	402	18,107	-15.000%
2026-09-17	3.2000	3.3000	3.2000	3.3000	-3.509%	622	18,109	-17.576%
2026-09-16	3.4000	3.4200	3.4000	3.4200	-5.000%	30	18,054	-20.468%
2026-09-15	3.6200	3.6500	3.5500	3.6000	-2.965%	54	18,054	-24.444%
2026-09-14	3.7900	3.7900	3.6600	3.7100	+9.118%	11	18,068	-26.685%
2026-09-11	3.6000	3.6000	3.4000	3.4000	-5.556%	414	18,064	-20.000%
2026-09-10	3.6300	3.6300	3.6000	3.6000	+5.882%	2	18,027	-24.444%
2026-09-09	3.4200	3.4600	3.4000	3.4000	0.000%	13	18,027	-20.000%
2026-09-08	3.3400	3.4500	3.3400	3.4000	+6.250%	41	18,026	-20.000%
2026-09-04	3.1000	3.2000	3.1000	3.2000	+0.313%	13	18,034	-15.000%
2026-09-03	3.1900	3.1900	3.1900	3.1900	-1.846%	3	18,034	-14.734%
2026-09-02	3.4800	3.4800	3.2000	3.2500	-8.451%	38	18,031	-16.308%
2026-09-01	3.6000	3.6000	3.5000	3.5500	+2.305%	7	18,032	-23.380%
2026-08-31	3.4700	3.4700	3.4700	3.4700	-10.336%	1	18,033	-21.614%
2026-08-28	3.6000	3.8700	3.6000	3.8700	+15.522%	9	18,033	-29.716%
2026-08-27	3.1000	3.5000	3.1000	3.3500	-19.277%	50	18,031	-18.806%
2026-08-26	4.2000	4.2000	4.1500	4.1500	0.000%	302	18,049	-34.458%
2026-08-25	4.1500	4.1600	4.1500	4.1500	-5.682%	262	18,047	-34.458%
2026-08-24	4.6000	4.6200	4.4000	4.4000	0.000%	7	18,057	-38.182%
2026-08-21	4.3000	4.4000	4.3000	4.4000	+1.149%	4	18,058	-38.182%
2026-08-20	4.3500	4.3500	4.3500	4.3500	+3.571%	1	18,054	-37.471%
2026-08-19	4.2700	4.2700	4.2000	4.2000	-0.943%	3	18,053	-35.238%
2026-08-18	4.2200	4.2400	4.2200	4.2400	+6.266%	6	18,050	-35.849%
2026-08-17	3.9500	3.9900	3.9400	3.9900	-1.481%	10	18,044	-31.830%
2026-08-14	4.1000	4.1000	4.0500	4.0500	-7.323%	5	18,048	-32.840%
2026-08-12	4.3700	4.3700	4.3700	4.3700	-6.022%	10	18,050	-37.757%
2026-08-11	4.6500	4.6500	4.6500	4.6500	+1.087%	3	18,050	-41.505%
2026-08-10	4.5600	4.6000	4.5600	4.6000	-0.648%	5	18,050	-40.870%
2026-08-07	4.6300	4.6300	4.6300	4.6300	-9.037%	1	18,047	-41.253%
2026-08-06	4.8200	5.0900	4.8200	5.0900	+4.517%	12	18,047	-46.562%
2026-08-05	4.8700	4.9500	4.8500	4.8700	-8.113%	367	18,058	-44.148%
2026-08-04	5.3800	5.3800	5.3000	5.3000	-5.357%	12	17,697	-48.679%
2026-08-03	6.3000	6.3000	5.6000	5.6000	-6.198%	12	17,694	-51.429%
2026-07-31	6.4000	6.4000	5.9700	5.9700	-11.556%	11	17,684	-54.439%
2026-07-29	7.1000	7.1500	6.7500	6.7500	+2.118%	357	17,695	-59.704%
2026-07-28	6.9200	7.0500	6.6100	6.6100	-2.074%	24	17,694	-58.850%
2026-07-27	6.1200	6.9700	6.1200	6.7500	+10.294%	24	17,683	-59.704%
2026-07-24	6.0100	6.1200	5.7700	6.1200	+11.475%	36	17,681	-55.556%
2026-07-22	6.0000	6.0000	5.4900	5.4900	-7.731%	7	17,706	-50.455%
2026-07-21	5.9500	5.9500	5.9500	5.9500	-6.299%	4	17,710	-54.286%
2026-07-20	6.3500	6.3500	6.3500	6.3500	-3.053%	4	17,714	-57.165%
2026-07-17	6.4100	6.5500	6.3600	6.5500	+5.645%	25	17,713	-58.473%
2026-07-16	6.1500	6.2000	6.1500	6.2000	+1.639%	193	17,713	-56.129%
2026-07-15	5.8500	6.1000	5.8000	6.1000	+7.018%	99	17,713	-55.410%
2026-07-14	6.0000	6.0000	5.7000	5.7000	-10.658%	18	17,713	-52.281%
2026-07-13	5.9200	6.3800	5.9200	6.3800	+9.060%	84	17,716	-57.367%
2026-07-10	6.0000	6.0000	5.8500	5.8500	-8.594%	5	17,713	-53.504%
2026-07-09	6.4200	6.4200	6.4000	6.4000	+2.400%	11	17,715	-57.500%
2026-07-08	6.5000	6.5000	6.2500	6.2500	-6.716%	2	17,714	-56.480%
2026-07-07	7.2000	7.2000	6.7000	6.7000	+0.752%	4	17,713	-59.403%
2026-07-06	6.7500	6.7500	6.6500	6.6500	-7.639%	186	17,714	-59.098%
2026-07-02	6.6400	7.2000	6.6400	7.2000	+6.667%	77	17,760	-62.222%
2026-07-01	6.7500	6.7500	6.7500	6.7500	+3.846%	1	17,760	-59.704%
2026-06-30	6.6900	6.6900	6.5000	6.5000	-11.565%	6	17,761	-58.154%
2026-06-29	6.9500	7.3500	6.8100	7.3500	+5.000%	6	17,766	-62.993%
2026-06-26	7.3100	7.3700	6.9000	7.0000	-6.040%	1,295	17,764	-61.143%
2026-06-25	7.2500	7.6000	7.2500	7.4500	+6.887%	7	16,529	-63.490%
2026-06-24	7.0000	7.0000	6.9700	6.9700	-1.831%	5	16,526	-60.976%
2026-06-23	7.5100	7.5100	7.0700	7.1000	+6.928%	3	16,531	-61.690%
2026-06-22	6.6000	6.6400	6.6000	6.6400	-5.143%	4	16,530	-59.036%
2026-06-17	6.8300	7.0000	6.8000	7.0000	+3.704%	8	16,542	-61.143%
2026-06-16	6.8000	6.8000	6.7500	6.7500	+2.584%	3	16,542	-59.704%
2026-06-15	6.7000	6.7000	6.5800	6.5800	-13.078%	10	16,557	-58.663%
2026-06-12	7.6200	7.6200	7.4800	7.5700	-1.046%	56	16,557	-64.069%
2026-06-11	8.0000	8.0000	7.6500	7.6500	-6.135%	7	16,557	-64.444%
2026-06-10	7.9500	8.1500	7.9500	8.1500	-2.745%	10	16,556	-66.626%
2026-06-09	7.6000	8.3800	7.6000	8.3800	+12.483%	22	16,562	-67.542%
2026-06-08	7.4500	7.4500	7.4500	7.4500	-3.247%	1	16,562	-63.490%
2026-06-05	7.7800	7.7800	7.7000	7.7000	+15.789%	26	16,563	-64.675%
2026-06-04	6.6500	6.6500	6.6500	6.6500	-6.338%	1	16,564	-59.098%
2026-06-03	6.8500	7.1000	6.8500	7.1000	+11.811%	5	16,563	-61.690%
2026-06-02	6.2900	6.3500	6.2900	6.3500	-3.053%	37	16,560	-57.165%
2026-06-01	6.8000	6.9500	6.5500	6.5500	-3.959%	117	16,562	-58.473%
2026-05-28	6.8500	6.8500	6.7500	6.8200	-2.571%	59	16,673	-60.117%
2026-05-27	7.0500	7.4000	7.0000	7.0000	-0.285%	55	16,718	-61.143%
2026-05-26	7.0500	7.1000	6.9000	7.0200	-0.142%	67	16,746	-61.254%
2026-05-22	6.8000	7.0300	6.8000	7.0300	+4.303%	81	16,731	-61.309%
2026-05-21	6.7500	6.8500	6.6700	6.7400	+2.901%	135	16,733	-59.644%
2026-05-20	6.8300	6.8300	6.5400	6.5500	-6.429%	12	16,733	-58.473%
2026-05-19	7.1500	7.1500	6.9500	7.0000	-3.714%	34	16,672	-61.143%
2026-05-18	7.3500	7.5500	7.2700	7.2700	-0.411%	33	16,672	-62.586%
2026-05-15	7.0000	7.3000	7.0000	7.3000	+9.774%	47	16,672	-62.740%
2026-05-14	6.5500	6.6500	6.5000	6.6500	-3.061%	52	16,649	-59.098%
2026-05-13	6.9300	6.9700	6.8500	6.8600	-6.667%	53	16,643	-60.350%
2026-05-12	7.1500	7.3500	7.1500	7.3500	+2.654%	11	16,643	-62.993%
2026-05-11	7.5000	7.5000	7.0500	7.1600	-5.166%	160	16,643	-62.011%
2026-05-08	7.5000	7.5500	7.3000	7.5500	-1.948%	7	16,700	-63.974%
2026-05-07	8.1600	8.1600	7.7000	7.7000	-3.750%	543	16,701	-64.675%
2026-05-06	8.2800	8.2800	8.0000	8.0000	-8.362%	107	16,220	-66.000%
2026-05-05	8.5000	8.7300	8.5000	8.7300	+0.345%	42	16,265	-68.843%
2026-05-04	8.7500	8.9500	8.7000	8.7000	-3.118%	19	16,264	-68.736%
2026-05-01	9.2100	9.2200	8.9800	8.9800	-0.222%	4	16,248	-69.710%
2026-04-30	9.0500	9.0500	8.8500	9.0000	+10.429%	21	16,248	-69.778%
2026-04-29	8.1500	8.1500	8.1500	8.1500	-0.367%	1	16,237	-66.626%
2026-04-28	8.2000	8.2000	8.1800	8.1800	+6.649%	4	16,236	-66.748%
2026-04-27	8.1700	8.3000	7.6700	7.6700	-8.690%	1,959	16,236	-64.537%
2026-04-24	8.6700	8.6700	8.3400	8.4000	-6.667%	479	15,144	-67.619%
2026-04-23	8.6200	9.0600	8.6200	9.0000	+2.273%	18	15,451	-69.778%
2026-04-22	8.7000	8.8000	8.6500	8.8000	-1.235%	55	15,457	-69.091%
2026-04-21	8.8000	8.9100	8.8000	8.9100	+1.481%	5	15,510	-69.473%
2026-04-20	8.7800	8.7800	8.7800	8.7800	+0.458%	1	15,510	-69.021%
2026-04-17	8.9000	9.0000	8.6500	8.7400	-2.889%	129	15,510	-68.879%
2026-04-16	8.9700	9.0600	8.9700	9.0000	+1.466%	7	15,605	-69.778%
2026-04-15	8.7800	8.8700	8.6500	8.8700	-3.060%	27	15,607	-69.335%
2026-04-14	9.4100	9.5500	9.0500	9.1500	-7.107%	372	15,614	-70.273%
2026-04-13	9.8500	9.9100	9.8500	9.8500	-0.505%	48	15,690	-72.386%
2026-04-10	9.9700	10.0000	9.6500	9.9000	-3.977%	212	15,678	-72.525%
2026-04-09	10.6500	10.6500	10.3000	10.3100	-3.192%	16	15,646	-73.618%
2026-04-08	10.4300	10.8600	10.4300	10.6500	-10.202%	50	15,648	-74.460%
2026-04-07	11.8600	11.8600	11.8600	11.8600	+0.679%	1	15,670	-77.066%
2026-04-06	11.8500	11.8500	11.7500	11.7800	-1.833%	18	15,671	-76.910%
2026-04-02	12.2000	12.2000	12.0000	12.0000	-1.639%	54	15,677	-77.333%
2026-04-01	12.0800	12.2000	11.7000	12.2000	-2.244%	15	15,677	-77.705%
2026-03-31	13.0000	13.0000	12.3800	12.4800	-12.605%	25	15,684	-78.205%
2026-03-30	14.2000	14.2800	13.8500	14.2800	+1.782%	258	15,685	-80.952%
2026-03-27	13.6700	14.0300	13.6700	14.0300	+10.039%	4	15,686	-80.613%
2026-03-26	12.7500	12.7500	12.7500	12.7500	+4.766%	1	15,686	-78.667%
2026-03-25	12.0500	12.2000	11.7800	12.1700	-2.640%	276	15,685	-77.650%
2026-03-24	12.4500	12.5000	12.4500	12.5000	-1.029%	328	15,949	-78.240%
2026-03-23	12.6000	12.7000	12.4100	12.6300	-7.064%	89	15,948	-78.464%
2026-03-20	13.1700	13.6000	13.1700	13.5900	+5.759%	80	15,948	-79.985%
2026-03-19	12.8500	12.8500	12.8500	12.8500	+5.501%	1	15,891	-78.833%
2026-03-17	12.4000	12.4000	12.1800	12.1800	-3.333%	2	15,890	-77.668%
2026-03-16	12.4500	12.6000	11.9500	12.6000	-1.563%	7	15,888	-78.413%
2026-03-12	12.7000	12.8000	12.7000	12.8000	+5.350%	4	15,891	-78.750%
2026-03-10	12.5000	12.5000	12.0500	12.1500	-3.953%	17	15,893	-77.613%
2026-03-09	13.3200	13.3200	12.6500	12.6500	-4.384%	2	15,878	-78.498%
2026-03-06	13.2300	13.2300	13.2300	13.2300	-4.130%	1	15,879	-79.441%
2026-03-05	13.1700	13.8000	13.1700	13.8000	+7.560%	3	15,879	-80.290%
2026-03-04	13.1300	13.1300	12.8200	12.8300	-5.314%	4	15,882	-78.800%
2026-03-03	14.1000	14.1000	13.5500	13.5500	+0.743%	19	15,881	-79.926%
2026-03-02	14.0400	14.0400	13.4500	13.4500	-7.241%	25	15,878	-79.777%
2026-02-27	13.8000	14.5000	13.8000	14.5000	+9.269%	40	15,899	-81.241%
2026-02-26	12.5000	13.3000	12.3500	13.2700	+10.583%	18	15,871	-79.503%
2026-02-25	12.2000	12.2000	11.8000	12.0000	-5.213%	15	15,868	-77.333%
2026-02-24	12.9500	13.0000	12.6600	12.6600	-3.359%	3	15,868	-78.515%
2026-02-23	12.7500	13.1600	12.7500	13.1000	+0.383%	10	15,868	-79.237%
2026-02-20	13.0500	13.0500	13.0500	13.0500	-0.760%	215	15,872	-79.157%
2026-02-19	13.4000	13.4000	13.1500	13.1500	+0.382%	4	16,016	-79.316%
2026-02-18	13.1600	13.1600	12.7000	13.1000	-8.711%	53	16,018	-79.237%
2026-02-17	14.3500	14.3500	14.3500	14.3500	+2.867%	1	15,995	-81.045%
2026-02-13	13.6300	13.9500	13.6300	13.9500	+2.574%	15	15,996	-80.502%
2026-02-12	13.0000	13.6000	13.0000	13.6000	+8.800%	7	15,996	-80.000%
2026-02-11	12.6300	12.6500	12.5000	12.5000	-1.730%	9	15,997	-78.240%
2026-02-10	12.9000	13.0000	12.7200	12.7200	+0.952%	3	15,990	-78.616%
2026-02-09	12.9800	12.9800	12.6000	12.6000	-5.263%	4	15,989	-78.413%
2026-02-06	13.6900	13.6900	13.2500	13.3000	-12.442%	22	15,992	-79.549%
2026-02-05	15.1300	15.1900	15.0000	15.1900	+2.290%	39	15,989	-82.093%
2026-02-04	14.0500	14.8500	14.0500	14.8500	+5.694%	12	15,992	-81.684%
2026-02-03	13.9000	14.4500	13.9000	14.0500	+12.220%	18	15,987	-80.641%
2026-02-02	12.5200	12.5200	12.5200	12.5200	-1.804%	1	15,998	-78.275%
2026-01-30	12.3500	12.7500	12.2500	12.7500	+2.823%	30	15,997	-78.667%
2026-01-29	12.8000	12.9900	12.4000	12.4000	+0.568%	84	16,015	-78.065%
2026-01-28	12.4000	12.4000	12.3300	12.3300	-1.753%	2	16,081	-77.940%
2026-01-27	12.5000	12.5500	12.4400	12.5500	-1.569%	9	16,080	-78.327%
2026-01-26	12.5500	12.7500	12.5500	12.7500	-0.078%	47	16,077	-78.667%
2026-01-23	12.7600	12.7600	12.7600	12.7600	-2.222%	1	16,034	-78.683%
2026-01-22	12.8800	13.0500	12.8800	13.0500	+1.163%	17	16,033	-79.157%
2026-01-21	13.2900	13.2900	12.9000	12.9000	-3.371%	4	16,029	-78.915%
2026-01-20	13.0900	13.7000	13.0900	13.3500	+8.360%	288	16,033	-79.625%
2026-01-16	12.3300	12.3300	12.3200	12.3200	+1.399%	3	15,744	-77.922%
2026-01-15	12.0000	12.2900	12.0000	12.1500	-6.322%	22	15,744	-77.613%
2026-01-14	13.0000	13.1500	12.9700	12.9700	+3.760%	36	15,765	-79.029%
2026-01-13	12.4800	12.5500	12.4000	12.5000	+1.379%	24	15,734	-78.240%
2026-01-12	12.5500	12.5500	12.3300	12.3300	-1.753%	46	15,727	-77.940%
2026-01-09	12.9000	12.9000	12.5500	12.5500	-4.198%	18	15,691	-78.327%
2026-01-08	13.0000	13.1000	13.0000	13.1000	+5.645%	56	15,683	-79.237%
2026-01-07	12.3600	12.4000	12.3600	12.4000	-3.352%	8	15,668	-78.065%
2026-01-06	12.6000	12.8300	12.6000	12.8300	-1.686%	14	15,669	-78.800%
2026-01-05	13.0500	13.0500	12.9500	13.0500	+1.953%	47	15,682	-79.157%
2026-01-02	12.5000	12.8000	12.4500	12.8000	-1.916%	5	15,722	-78.750%
2025-12-31	12.6100	13.0500	12.6100	13.0500	+1.636%	33	15,739	-79.157%
2025-12-30	12.8000	12.8400	12.7300	12.8400	+0.312%	18	15,739	-78.816%
2025-12-29	13.0000	13.2000	12.8000	12.8000	+4.065%	259	15,744	-78.750%
2025-12-26	12.3000	12.3000	12.1500	12.3000	-2.767%	40	15,848	-77.886%
2025-12-24	12.6500	12.6500	12.6500	12.6500	+1.200%	10	15,891	-78.498%
2025-12-23	12.8500	12.9000	12.5000	12.5000	-3.475%	31	15,891	-78.240%
2025-12-22	12.9100	13.0000	12.9100	12.9500	-2.558%	12	15,872	-78.996%
2025-12-19	13.4500	13.5000	13.2900	13.2900	-6.078%	15	15,871	-79.533%
2025-12-18	14.5500	14.5500	14.0500	14.1500	-4.392%	53	15,880	-80.777%
2025-12-17	14.8000	14.8000	14.8000	14.8000	+3.136%	380	15,879	-81.622%
2025-12-16	14.3500	14.3500	14.3500	14.3500	-0.278%	1	15,509	-81.045%
2025-12-15	14.2500	14.3900	14.1000	14.3900	-0.484%	19	15,509	-81.098%
2025-12-12	14.7000	14.9000	14.4600	14.4600	+3.433%	4	15,522	-81.189%
2025-12-11	14.5500	14.6000	13.9800	13.9800	-0.143%	10	15,525	-80.544%
2025-12-10	14.0000	14.0000	14.0000	14.0000	+2.190%	1	15,527	-80.571%
2025-12-09	13.7500	13.7500	13.6400	13.7000	+1.481%	190	15,526	-80.146%
2025-12-08	13.7000	13.7600	13.3000	13.5000	-4.459%	31	15,518	-79.852%
2025-12-05	13.9500	14.1300	13.8500	14.1300	+1.655%	45	15,508	-80.750%
2025-12-04	13.8500	13.9000	13.8500	13.9000	-1.767%	6	15,507	-80.432%
2025-12-03	14.3200	14.3200	14.1500	14.1500	+1.799%	60	15,506	-80.777%
2025-12-02	13.8500	13.9000	13.8500	13.9000	-0.358%	5	15,476	-80.432%
2025-12-01	14.8000	14.8000	13.9500	13.9500	-2.923%	66	15,476	-80.502%
2025-11-28	14.3600	14.3700	14.3500	14.3700	+2.496%	7	15,525	-81.072%
2025-11-26	13.7400	14.2500	13.7400	14.0200	-5.589%	8	15,522	-80.599%
2025-11-25	14.8100	15.7500	14.4000	14.8500	+7.609%	23	15,522	-81.684%
2025-11-24	14.2500	14.7000	13.7900	13.8000	-2.128%	209	15,539	-80.290%
2025-11-21	14.3500	15.5000	14.1000	14.1000	0.000%	159	15,586	-80.709%
2025-11-20	11.5300	14.2800	11.5300	14.1000	+7.634%	63	15,437	-80.709%
2025-11-19	12.5000	13.4500	12.5000	13.1000	-2.239%	28	15,454	-79.237%
2025-11-18	13.4000	13.9500	13.2500	13.4000	+2.682%	47	15,442	-79.701%
2025-11-17	13.5000	13.5000	13.0500	13.0500	+3.984%	3,609	15,457	-79.157%
2025-11-14	13.0000	13.0800	12.5000	12.5500	-4.924%	20	11,858	-78.327%
2025-11-13	12.8000	13.3500	12.8000	13.2000	+5.179%	536	11,868	-79.394%
2025-11-12	12.5500	12.5500	12.5500	12.5500	+0.803%	15	11,849	-78.327%
2025-11-11	12.6000	12.6000	12.4500	12.4500	+7.979%	134	11,937	-78.153%
2025-11-10	11.9500	12.2700	11.5300	11.5300	-17.170%	105	11,937	-76.409%
2025-11-07	13.5000	13.9200	13.5000	13.9200	+10.040%	16	12,038	-80.460%
2025-11-06	12.0000	12.9200	12.0000	12.6500	+12.946%	2,406	12,038	-78.498%
2025-11-05	11.2000	11.2000	11.2000	11.2000	-2.354%	1	10,216	-75.714%
2025-11-04	11.4200	11.5200	11.0500	11.4700	+7.801%	85	10,217	-76.286%
2025-11-03	10.3800	10.6400	10.1500	10.6400	-1.935%	23	10,244	-74.436%
2025-10-31	10.5500	11.0000	10.5200	10.8500	-1.364%	38	10,244	-74.931%
2025-10-30	10.8200	11.0500	10.6500	11.0000	+5.263%	15	10,258	-75.273%
2025-10-29	10.1000	10.7500	9.9200	10.4500	-2.791%	395	10,269	-73.971%
2025-10-28	11.1500	11.2000	10.7500	10.7500	-4.867%	75	10,365	-74.698%
2025-10-27	10.9100	11.4000	10.9000	11.3000	-1.568%	318	10,596	-75.929%
2025-10-24	11.9500	11.9500	11.4800	11.4800	-6.286%	28	10,596	-76.307%
2025-10-23	12.3200	12.3200	12.2500	12.2500	-4.965%	2	10,620	-77.796%
2025-10-22	12.5000	12.9300	12.5000	12.8900	+2.709%	21	10,620	-78.898%
2025-10-21	12.6500	12.6500	12.5500	12.5500	+0.642%	252	10,627	-78.327%
2025-10-20	12.3500	12.4700	12.3500	12.4700	-2.578%	3	10,463	-78.188%
2025-10-17	13.2000	13.2000	12.8000	12.8000	-6.909%	4	10,461	-78.750%
2025-10-16	13.5000	13.7500	13.3500	13.7500	+0.219%	124	10,463	-80.218%
2025-10-15	13.6100	14.3500	13.6100	13.7200	-0.724%	60	10,469	-80.175%
2025-10-14	13.5000	13.8200	13.5000	13.8200	+9.770%	4	10,433	-80.318%
2025-10-13	12.6900	12.8000	12.5900	12.5900	-2.023%	72	10,431	-78.396%
2025-10-10	11.8000	13.0500	11.7000	12.8500	+10.017%	265	10,463	-78.833%
2025-10-09	11.8500	11.8500	11.6200	11.6800	-1.268%	63	10,568	-76.712%
2025-10-08	11.8000	11.8300	11.7000	11.8300	-3.664%	6	10,603	-77.008%
2025-10-07	12.0800	12.5000	12.0000	12.2800	-1.365%	216	10,486	-77.850%
2025-10-06	12.3000	12.5000	12.2000	12.4500	+5.063%	78	10,486	-78.153%
2025-10-03	11.6500	11.8500	11.5500	11.8500	+0.424%	6	10,485	-77.046%
2025-10-02	11.8000	11.8000	11.5500	11.8000	-2.318%	272	10,488	-76.949%
2025-10-01	12.1500	12.1500	12.0000	12.0800	+1.088%	55	10,423	-77.483%
2025-09-30	12.0500	12.1000	11.9000	11.9500	-2.049%	49	10,420	-77.238%
2025-09-29	11.9500	12.3300	11.9500	12.2000	-3.557%	12	10,462	-77.705%
2025-09-26	12.7000	13.0000	12.6500	12.6500	0.000%	131	10,462	-78.498%
2025-09-25	12.7000	13.0000	12.4500	12.6500	-0.784%	51	10,448	-78.498%
2025-09-24	12.6000	13.0000	12.6000	12.7500	+1.190%	98	10,461	-78.667%
2025-09-23	12.1000	12.6400	12.1000	12.6000	+7.234%	67	10,423	-78.413%
2025-09-22	12.3500	12.4000	11.5000	11.7500	-4.003%	87	10,448	-76.851%
2025-09-19	12.0000	12.2500	12.0000	12.2400	+1.157%	6	10,433	-77.778%
2025-09-18	12.3300	12.3300	12.0000	12.1000	-5.098%	64	10,434	-77.521%
2025-09-17	13.0000	13.2500	12.7000	12.7500	+2.000%	2,038	10,488	-78.667%
2025-09-16	12.1600	12.5000	12.1000	12.5000	+4.254%	306	9,359	-78.240%
2025-09-15	12.2400	12.2400	11.9500	11.9900	+0.419%	2,065	9,510	-77.314%
2025-09-12	11.9000	12.0000	11.8800	11.9400	-0.251%	27	9,484	-77.219%
2025-09-11	11.8200	11.9700	11.8000	11.9700	-3.312%	56	9,480	-77.277%
2025-09-10	11.8000	12.3800	11.7000	12.3800	-3.658%	1,374	9,512	-78.029%
2025-09-09	13.2200	13.2500	12.7500	12.8500	-1.533%	19	9,791	-78.833%
2025-09-08	13.0000	13.1100	13.0000	13.0500	-3.690%	53	9,789	-79.157%
2025-09-05	13.5000	13.9300	13.4500	13.5500	+6.609%	75	9,776	-79.926%
2025-09-04	12.8500	12.8500	12.7100	12.7100	-3.785%	21	9,751	-78.600%
2025-09-03	13.3600	13.3600	12.9000	13.2100	-0.151%	53	9,735	-79.410%
2025-09-02	13.7600	14.1500	13.2000	13.2300	+1.691%	221	9,732	-79.441%
2025-08-29	12.5200	13.2800	12.5200	13.0100	+6.639%	44	9,669	-79.093%
2025-08-28	12.0000	12.7100	12.0000	12.2000	-1.215%	342	9,669	-77.705%
2025-08-27	13.0000	13.0000	12.3000	12.3500	-2.372%	200	9,694	-77.976%
2025-08-26	12.9200	12.9200	12.6500	12.6500	-0.315%	23	9,548	-78.498%
2025-08-25	13.2500	13.2600	12.5500	12.6900	-3.204%	47	9,544	-78.566%
2025-08-22	14.0000	14.0100	13.1000	13.1100	-3.033%	443	9,530	-79.252%
2025-08-21	13.3400	13.5400	13.3400	13.5200	+0.896%	18	9,537	-79.882%
2025-08-20	13.1800	14.3500	13.1800	13.4000	+2.290%	53	9,528	-79.701%
2025-08-19	12.1500	13.1000	12.0800	13.1000	+8.804%	56	9,506	-79.237%
2025-08-18	11.9500	12.2000	11.9500	12.0400	-2.510%	18	9,497	-77.409%
2025-08-15	12.3100	12.7000	12.3100	12.3500	+3.261%	28	9,488	-77.976%
2025-08-14	12.0700	12.0700	11.9000	11.9600	-1.401%	56	9,471	-77.258%
2025-08-13	12.0500	12.3000	12.0000	12.1300	+2.797%	15	9,503	-77.576%
2025-08-12	11.8000	12.1500	11.8000	11.8000	-1.173%	28	9,491	-76.949%
2025-08-11	12.0500	12.0500	11.7100	11.9400	+0.675%	86	9,479	-77.219%
2025-08-08	12.0100	12.0100	11.7700	11.8600	-3.341%	21	9,472	-77.066%
2025-08-07	11.7500	12.2700	11.6000	12.2700	+1.405%	22	9,452	-77.832%
2025-08-06	12.1500	12.4800	12.1000	12.1000	-2.024%	16	9,439	-77.521%
2025-08-05	12.3000	12.6500	12.0000	12.3500	+2.405%	21	9,440	-77.976%
2025-08-04	12.7100	12.7100	12.0600	12.0600	-8.149%	14	9,437	-77.446%
2025-08-01	12.7500	13.3300	12.4000	13.1300	+7.977%	160	9,432	-79.284%
2025-07-31	11.4300	12.2100	11.3800	12.1600	+0.082%	449	9,398	-77.632%
2025-07-30	11.9000	12.1500	11.8000	12.1500	-0.816%	506	9,209	-77.613%
2025-07-29	11.7000	12.2500	11.6500	12.2500	+2.510%	46	9,447	-77.796%
2025-07-28	12.4000	12.4000	11.9500	11.9500	-4.476%	346	9,468	-77.238%
2025-07-25	12.5000	12.6000	12.3800	12.5100	-0.872%	122	9,455	-78.257%
2025-07-24	13.0300	13.0500	12.6000	12.6200	-5.680%	2,980	9,421	-78.447%
2025-07-23	13.7500	13.8500	13.2400	13.3800	-3.394%	516	8,308	-79.671%
2025-07-22	13.5000	14.5500	13.5000	13.8500	+2.974%	65	7,975	-80.361%
2025-07-21	13.5000	13.5000	13.2500	13.4500	-0.591%	33	7,930	-79.777%
2025-07-18	13.3100	13.5300	13.3000	13.5300	+2.113%	174	7,944	-79.897%
2025-07-17	13.7000	13.7000	13.2300	13.2500	-4.124%	31	7,861	-79.472%
2025-07-16	13.7600	13.9000	13.7500	13.8200	+0.509%	18	7,860	-80.318%
2025-07-15	14.1000	14.1000	13.3000	13.7500	-6.143%	457	7,854	-80.218%
2025-07-14	15.1000	15.1000	14.6000	14.6500	+0.274%	219	8,008	-81.433%
2025-07-11	14.5200	14.6100	14.1500	14.6100	-1.946%	46	7,792	-81.383%
2025-07-10	14.9500	15.0900	14.9000	14.9000	-0.997%	26	7,762	-81.745%
2025-07-09	15.3200	15.3200	15.0000	15.0500	-5.047%	59	7,760	-81.927%
2025-07-08	16.0500	16.0500	15.7500	15.8500	-2.160%	142	7,760	-82.839%
2025-07-07	16.3000	16.3900	16.2000	16.2000	+0.062%	221	7,659	-83.210%
2025-07-03	16.4900	16.4900	16.0500	16.1900	-3.343%	430	7,442	-83.200%
2025-07-02	16.8300	16.8900	16.5800	16.7500	-5.099%	115	7,442	-83.761%
2025-07-01	17.7900	18.2000	17.4500	17.6500	+2.616%	19	7,380	-84.589%
2025-06-30	17.4300	17.4300	17.1000	17.2000	-1.149%	52	7,371	-84.186%
2025-06-27	17.6400	17.7900	17.2300	17.4000	-2.247%	848	7,355	-84.368%
2025-06-26	18.0500	18.0500	17.4000	17.8000	-3.261%	4,445	7,427	-84.719%
2025-06-25	18.8700	18.8700	18.3600	18.4000	-4.366%	423	3,769	-85.217%
2025-06-24	20.0500	20.0500	19.2000	19.2400	-6.283%	134	3,659	-85.863%
2025-06-23	21.4600	21.5500	20.4000	20.5300	-3.976%	575	3,628	-86.751%
2025-06-20	21.1400	21.6400	21.1400	21.3800	+0.141%	42	3,489	-87.278%
2025-06-18	21.4300	21.4300	21.1000	21.3500	-1.249%	19	3,495	-87.260%
2025-06-17	21.6000	21.7900	21.4500	21.6200	+0.652%	122	3,495	-87.419%
2025-06-16	22.0500	22.0500	21.1200	21.4800	-4.956%	184	3,581	-87.337%
2025-06-13	22.5000	22.7400	22.1200	22.6000	+3.670%	88	3,658	-87.965%
2025-06-12	22.0000	22.1000	21.7600	21.8000	-1.223%	16	3,645	-87.523%
2025-06-11	21.9000	22.0700	21.7100	22.0700	+0.318%	25	3,640	-87.676%
2025-06-10	22.5000	22.5000	22.0000	22.0000	-0.677%	28	3,632	-87.636%
2025-06-09	22.0000	22.4500	21.9000	22.1500	-1.991%	444	3,617	-87.720%
2025-06-06	22.6100	22.6100	22.3500	22.6000	-2.586%	72	3,354	-87.965%
2025-06-05	22.7000	23.4000	22.1000	23.2000	+1.665%	111	3,348	-88.276%
2025-06-04	22.7000	23.0000	22.7000	22.8200	0.000%	107	3,319	-88.081%
2025-06-03	23.4000	23.4000	22.7000	22.8200	-3.713%	92	3,300	-88.081%
2025-06-02	23.9200	23.9200	23.6500	23.7000	-2.228%	84	3,271	-88.523%
2025-05-30	24.2000	24.8000	23.9000	24.2400	+3.856%	438	3,268	-88.779%
2025-05-29	22.6500	23.5500	22.4700	23.3400	-4.735%	453	3,192	-88.346%
2025-05-28	24.5700	24.6200	23.9300	24.5000	-0.890%	117	3,455	-88.898%
2025-05-27	25.1000	25.2500	24.5500	24.7200	-4.777%	27	3,479	-88.997%
2025-05-23	26.7600	26.9300	25.9600	25.9600	+1.804%	224	3,500	-89.522%
2025-05-22	25.4500	25.6000	25.4500	25.5000	-2.486%	14	3,500	-89.333%
2025-05-21	24.9200	26.1500	24.5000	26.1500	+4.391%	162	3,498	-89.598%
2025-05-20	25.0000	25.4400	25.0000	25.0500	+1.212%	1,177	3,569	-89.142%
2025-05-19	24.6800	24.8000	24.6800	24.7500	+1.268%	421	3,790	-89.010%
2025-05-16	24.2500	24.4500	24.0900	24.4400	-0.245%	864	3,706	-88.871%
2025-05-15	24.5000	24.5600	24.1300	24.5000	+0.823%	10	4,003	-88.898%
2025-05-14	24.3500	24.7700	24.0800	24.3000	-3.033%	139	4,004	-88.807%
2025-05-13	26.6500	26.6500	25.0500	25.0600	-7.425%	425	4,063	-89.146%
2025-05-12	27.6500	27.9500	27.0700	27.0700	-9.161%	132	4,069	-89.952%
2025-05-09	29.1500	29.9800	29.1500	29.8000	+2.405%	56	4,175	-90.872%
2025-05-08	28.6500	29.8300	28.6500	29.1000	-1.722%	165	4,174	-90.653%
2025-05-07	30.7500	30.7500	29.6100	29.6100	-3.613%	3	4,138	-90.814%
2025-05-06	30.9000	30.9000	30.7200	30.7200	+1.386%	2	4,139	-91.146%
2025-05-05	30.8500	30.8500	30.3000	30.3000	+0.033%	13	4,138	-91.023%
2025-05-02	30.4500	30.5000	30.2500	30.2900	-4.054%	16	4,142	-91.020%
2025-05-01	31.8000	31.8000	30.6500	31.5700	-4.043%	862	4,143	-91.384%
2025-04-30	33.7000	33.7000	32.9000	32.9000	+1.387%	205	4,492	-91.733%
2025-04-29	32.6500	32.6600	32.2500	32.4500	-0.460%	441	4,492	-91.618%
2025-04-28	32.2000	32.6000	32.2000	32.6000	+2.194%	102	4,374	-91.656%
2025-04-25	33.7500	33.7500	31.2500	31.9000	-5.341%	1,146	4,374	-91.473%
2025-04-24	33.9100	34.0000	33.5100	33.7000	-2.517%	524	4,169	-91.929%
2025-04-23	34.6000	34.6000	34.5000	34.5700	-13.184%	8	3,918	-92.132%
2025-04-21	39.3400	39.8600	39.2900	39.8200	+8.354%	74	3,921	-93.169%
2025-04-17	36.8500	37.1000	36.4200	36.7500	+0.465%	180	3,717	-92.599%
2025-04-16	35.6500	37.5000	35.6500	36.5800	+11.831%	717	3,717	-92.564%
2025-04-15	32.8000	32.8000	32.7100	32.7100	-1.772%	2	3,601	-91.685%
2025-04-14	33.2700	33.6000	32.6500	33.3000	-2.059%	12	3,601	-91.832%
2025-04-11	35.0000	35.0500	33.4000	34.0000	-2.996%	2,318	3,598	-92.000%
2025-04-10	34.3500	35.0500	34.0000	35.0500	+6.341%	96	4,481	-92.240%
2025-04-09	40.3100	40.3100	32.9600	32.9600	-21.914%	227	4,494	-91.748%
2025-04-08	36.2900	42.2100	36.2900	42.2100	+6.645%	11	4,557	-93.556%
2025-04-07	45.7900	45.8100	39.5500	39.5800	-2.871%	297	4,562	-93.128%
2025-04-04	38.2700	42.5200	38.2700	40.7500	+9.396%	512	4,620	-93.325%
2025-04-03	36.4700	37.7500	36.4700	37.2500	+10.830%	51	4,379	-92.698%
2025-04-02	34.8000	34.8000	33.6100	33.6100	-1.696%	3	4,352	-91.907%
2025-04-01	35.5500	35.5500	34.1900	34.1900	-3.281%	70	4,351	-92.044%
2025-03-31	36.7500	37.2000	35.3500	35.3500	+1.231%	224	4,292	-92.306%
2025-03-28	33.4300	34.9200	33.3000	34.9200	+3.467%	1,250	4,496	-92.211%