Dark

NVDA20271217P125
NVDA Dec 17 2027 125.00 Put (NVDA271217P00125000)
option OPRA

EOD

Sep 30, 2026

3.20+3.226%(+0.10)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.1500	3.2000	3.1500	3.2000	+3.226%	108	9,587	0.000%
2026-09-29	3.1000	3.1000	3.1000	3.1000	-12.676%	6	9,489	+3.226%
2026-09-25	3.5000	3.5500	3.5000	3.5500	-2.740%	4	9,486	-9.859%
2026-09-24	3.6500	3.6500	3.6500	3.6500	+7.353%	1	9,486	-12.329%
2026-09-23	3.4000	3.4000	3.4000	3.4000	-1.449%	1	9,485	-5.882%
2026-09-21	3.4500	3.4500	3.4500	3.4500	-5.995%	1	9,485	-7.246%
2026-09-18	3.6700	3.6700	3.6700	3.6700	-2.394%	1	9,485	-12.807%
2026-09-17	3.7900	3.8000	3.7600	3.7600	-11.529%	4	9,486	-14.894%
2026-09-15	4.2500	4.2500	4.2500	4.2500	-2.299%	3	9,486	-24.706%
2026-09-14	4.4600	4.5100	4.3400	4.3500	+10.127%	8	9,483	-26.437%
2026-09-11	3.9500	3.9600	3.9500	3.9500	+2.597%	10	9,482	-18.987%
2026-09-09	3.8500	3.8500	3.8500	3.8500	-1.282%	1	9,482	-16.883%
2026-09-08	3.8500	3.9000	3.8500	3.9000	+4.558%	6	9,482	-17.949%
2026-09-04	3.6500	3.7300	3.4200	3.7300	+0.811%	9	9,487	-14.209%
2026-09-03	3.7000	3.7000	3.7000	3.7000	-4.393%	104	9,487	-13.514%
2026-09-02	3.8800	3.8800	3.8700	3.8700	-4.444%	10	9,488	-17.313%
2026-09-01	4.0900	4.0900	4.0500	4.0500	+0.746%	6	9,488	-20.988%
2026-08-31	4.5000	4.5000	4.0200	4.0200	+1.005%	3	9,488	-20.398%
2026-08-28	3.9800	3.9800	3.9800	3.9800	+1.531%	1	9,488	-19.598%
2026-08-27	4.0000	4.0000	3.8500	3.9200	-18.333%	190	9,488	-18.367%
2026-08-26	4.8600	4.9000	4.8000	4.8000	+0.629%	5	9,658	-33.333%
2026-08-25	4.7700	4.7700	4.7700	4.7700	-9.143%	10	9,657	-32.914%
2026-08-24	5.1700	5.2500	5.1700	5.2500	+3.960%	62	9,657	-39.048%
2026-08-21	5.0000	5.0500	5.0000	5.0500	0.000%	21	9,685	-36.634%
2026-08-20	4.9100	5.0500	4.9100	5.0500	+4.990%	26	9,685	-36.634%
2026-08-19	4.8600	4.8600	4.8100	4.8100	-2.632%	2	9,687	-33.472%
2026-08-18	5.0000	5.0000	4.9300	4.9400	+6.695%	201	9,687	-35.223%
2026-08-17	4.6500	4.6500	4.5800	4.6300	-1.489%	3	9,687	-30.886%
2026-08-14	4.7000	4.7000	4.7000	4.7000	0.000%	1	9,688	-31.915%
2026-08-13	4.8500	4.9700	4.7000	4.7000	-5.433%	9	9,687	-31.915%
2026-08-12	5.0000	5.0000	4.9700	4.9700	-6.754%	108	9,686	-35.614%
2026-08-11	5.3500	5.3500	5.3300	5.3300	+1.524%	4	9,580	-39.962%
2026-08-10	5.2500	5.2500	5.2500	5.2500	-2.235%	3	9,579	-39.048%
2026-08-07	5.3700	5.3700	5.3700	5.3700	-4.107%	3	9,579	-40.410%
2026-08-05	6.0000	6.0000	5.5500	5.6000	-21.678%	63	9,579	-42.857%
2026-07-31	7.2500	7.2500	7.1500	7.1500	-7.383%	24	9,581	-55.245%
2026-07-30	7.7000	7.7200	7.7000	7.7200	-8.095%	101	9,583	-58.549%
2026-07-29	8.1000	8.4000	7.8000	8.4000	+8.387%	35	9,583	-61.905%
2026-07-28	7.7500	7.7500	7.7500	7.7500	-2.146%	1	9,572	-58.710%
2026-07-27	7.2000	7.9200	7.2000	7.9200	+15.116%	11	9,571	-59.596%
2026-07-23	6.8800	6.8800	6.8800	6.8800	+7.500%	1	9,566	-53.488%
2026-07-22	6.8400	6.8400	6.4000	6.4000	-7.648%	6	9,567	-50.000%
2026-07-21	7.0500	7.1000	6.9300	6.9300	-2.257%	23	9,566	-53.824%
2026-07-20	7.1000	7.1000	7.0900	7.0900	-4.189%	4	9,565	-54.866%
2026-07-17	7.4000	7.4000	7.4000	7.4000	+3.641%	1	9,562	-56.757%
2026-07-16	6.9000	7.1400	6.9000	7.1400	+8.182%	6	9,562	-55.182%
2026-07-15	6.5000	6.6000	6.5000	6.6000	0.000%	2	9,566	-51.515%
2026-07-14	7.1000	7.2000	6.6000	6.6000	-8.966%	52	9,566	-51.515%
2026-07-13	6.7000	7.2500	6.7000	7.2500	+3.571%	34	9,564	-55.862%
2026-07-10	7.3000	7.3000	7.0000	7.0000	-9.091%	9	9,559	-54.286%
2026-07-09	7.3000	7.7000	7.3000	7.7000	+2.667%	9	9,558	-58.442%
2026-07-08	7.9000	7.9000	7.5000	7.5000	-2.975%	5	9,551	-57.333%
2026-07-07	8.1000	8.1000	7.7300	7.7300	0.000%	4	9,547	-58.603%
2026-07-06	7.8000	7.8000	7.7000	7.7300	+0.390%	36	9,544	-58.603%
2026-07-02	7.8000	7.8000	7.7000	7.7000	-2.532%	2	9,574	-58.442%
2026-07-01	8.0000	8.0000	7.9000	7.9000	+3.947%	5	9,574	-59.494%
2026-06-30	7.5000	7.6000	7.5000	7.6000	-5.590%	2	9,570	-57.895%
2026-06-26	8.0000	8.0500	8.0000	8.0500	-6.395%	6	9,569	-60.248%
2026-06-25	8.4700	8.6000	8.4700	8.6000	+4.496%	90	9,569	-62.791%
2026-06-24	8.2300	8.2300	8.2300	8.2300	+1.605%	1	9,567	-61.118%
2026-06-23	8.1000	8.1000	8.1000	8.1000	+7.427%	1	9,567	-60.494%
2026-06-22	7.4000	7.5400	7.4000	7.5400	-1.050%	2	9,568	-57.560%
2026-06-18	7.6200	7.6200	7.6200	7.6200	-4.988%	1	9,570	-58.005%
2026-06-17	8.0200	8.0200	8.0200	8.0200	-8.028%	1	9,570	-60.100%
2026-06-12	8.7200	8.7200	8.7200	8.7200	-0.343%	3	9,570	-63.303%
2026-06-11	8.9000	8.9700	8.7500	8.7500	-2.993%	8	9,570	-63.429%
2026-06-10	8.7300	9.0700	8.6500	9.0200	+2.152%	20	9,574	-64.523%
2026-06-09	8.6500	8.8300	8.6500	8.8300	+3.275%	22	9,578	-63.760%
2026-06-08	8.5500	8.5500	8.5500	8.5500	+5.556%	2	9,600	-62.573%
2026-06-05	8.0400	8.1000	8.0400	8.1000	-0.369%	8	9,601	-60.494%
2026-06-04	8.1300	8.1300	8.1300	8.1300	+0.994%	1	9,606	-60.640%
2026-06-03	7.9500	8.0500	7.9500	8.0500	+7.764%	53	9,605	-60.248%
2026-06-02	7.1300	7.4700	7.1300	7.4700	+1.495%	7	9,603	-57.162%
2026-06-01	7.7200	7.7400	7.3600	7.3600	-5.277%	82	9,606	-56.522%
2026-05-28	7.9500	7.9500	7.7700	7.7700	-4.074%	61	9,611	-58.816%
2026-05-27	8.3200	8.4000	8.0500	8.1000	+1.887%	6	9,587	-60.494%
2026-05-26	7.8000	7.9500	7.8000	7.9500	+1.923%	11	9,588	-59.748%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+1.961%	1	9,593	-58.974%
2026-05-21	7.6500	7.8000	7.6000	7.6500	+2.685%	175	9,593	-58.170%
2026-05-20	7.4500	7.4500	7.4500	7.4500	-6.289%	2	9,593	-57.047%
2026-05-19	7.9500	7.9500	7.9500	7.9500	-4.217%	10	9,719	-59.748%
2026-05-18	8.3000	8.3000	8.3000	8.3000	+3.362%	30	9,719	-61.446%
2026-05-15	8.1000	8.1000	8.0300	8.0300	+6.782%	8	9,719	-60.149%
2026-05-14	7.5000	7.5500	7.5000	7.5200	-3.342%	303	9,732	-57.447%
2026-05-13	7.8500	7.9200	7.7500	7.7800	-6.938%	54	9,872	-58.869%
2026-05-12	8.3500	8.3700	8.3100	8.3600	+2.577%	41	9,872	-61.722%
2026-05-11	8.6000	8.6000	8.1500	8.1500	-3.778%	14	9,872	-60.736%
2026-05-08	8.4000	8.5000	8.4000	8.4700	-3.200%	20	9,886	-62.220%
2026-05-07	9.2000	9.2000	8.7500	8.7500	-3.422%	8	9,896	-63.429%
2026-05-06	9.2500	9.2500	9.0600	9.0600	-8.020%	30	9,891	-64.680%
2026-05-05	9.7000	9.8900	9.7000	9.8500	-2.475%	151	9,895	-67.513%
2026-05-04	10.1000	10.1000	10.1000	10.1000	+0.298%	1	9,945	-68.317%
2026-05-01	10.1800	10.1800	10.0500	10.0700	-0.297%	13	9,947	-68.222%
2026-04-30	9.5000	10.1400	9.5000	10.1000	+10.383%	195	9,947	-68.317%
2026-04-28	9.2200	9.3000	9.0500	9.1500	+4.333%	107	10,101	-65.027%
2026-04-27	9.1500	9.4000	8.7700	8.7700	-6.503%	147	10,051	-63.512%
2026-04-24	9.6000	9.6000	9.3800	9.3800	-4.772%	20	10,020	-65.885%
2026-04-23	9.8200	9.8500	9.6000	9.8500	+0.510%	204	10,008	-67.513%
2026-04-22	10.2000	10.2000	9.8000	9.8000	+1.031%	235	10,009	-67.347%
2026-04-21	9.7000	9.7000	9.7000	9.7000	-0.818%	5	10,019	-67.010%
2026-04-17	10.0000	10.0000	9.7100	9.7800	-4.118%	10	10,019	-67.280%
2026-04-16	10.3500	10.3500	10.1400	10.2000	+0.990%	17	10,013	-68.627%
2026-04-15	10.1300	10.2000	9.8000	10.1000	-2.415%	58	10,027	-68.317%
2026-04-14	10.7500	10.7500	10.3500	10.3500	-7.589%	515	10,033	-69.082%
2026-04-10	11.0000	11.2000	10.9200	11.2000	-4.274%	28	10,103	-71.429%
2026-04-09	11.9500	11.9500	11.7000	11.7000	-1.928%	16	10,118	-72.650%
2026-04-08	11.9000	12.1000	11.9000	11.9300	-11.564%	94	10,124	-73.177%
2026-04-07	13.6000	13.6000	13.4900	13.4900	+1.429%	4	10,112	-76.279%
2026-04-06	13.4000	13.4000	13.3000	13.3000	-2.920%	21	10,115	-75.940%
2026-04-01	13.3500	13.7000	13.1500	13.7000	-2.491%	15	10,105	-76.642%
2026-03-31	14.0200	14.0500	14.0200	14.0500	-10.510%	20	10,107	-77.224%
2026-03-30	15.5000	15.7400	15.5000	15.7000	+2.614%	307	10,107	-79.618%
2026-03-27	15.6200	15.7000	15.1900	15.3000	+3.729%	73	10,192	-79.085%
2026-03-26	14.4300	14.7500	14.3000	14.7500	+8.536%	25	10,226	-78.305%
2026-03-25	13.5000	13.6100	13.2600	13.5900	-4.965%	54	10,231	-76.453%
2026-03-24	14.3000	14.3000	14.3000	14.3000	-5.298%	2	10,269	-77.622%
2026-03-20	14.9500	15.1000	14.9500	15.1000	+8.244%	2	10,269	-78.808%
2026-03-17	13.6000	13.9500	13.6000	13.9500	-0.286%	2	10,270	-77.061%
2026-03-10	13.9900	13.9900	13.9900	13.9900	-1.131%	1	10,270	-77.127%
2026-03-09	15.3100	15.3100	14.1500	14.1500	-5.034%	7	10,270	-77.385%
2026-03-06	14.9000	14.9000	14.9000	14.9000	-3.247%	1	10,338	-78.523%
2026-03-05	14.6500	15.4000	14.6500	15.4000	+4.407%	6	10,339	-79.221%
2026-03-04	14.7500	14.7500	14.7500	14.7500	-1.007%	1	10,335	-78.305%
2026-03-02	15.3500	15.3500	14.9000	14.9000	-4.548%	2	10,334	-78.523%
2026-02-27	15.8500	15.8500	15.4500	15.6100	+4.765%	3	10,332	-79.500%
2026-02-26	14.2000	14.9000	14.2000	14.9000	+12.879%	12	10,330	-78.523%
2026-02-25	13.2000	13.2000	13.2000	13.2000	-8.014%	10	10,318	-75.758%
2026-02-24	14.3500	14.3500	14.3500	14.3500	-3.041%	1	10,318	-77.700%
2026-02-23	14.8300	14.8300	14.8000	14.8000	+2.778%	3	10,318	-78.378%
2026-02-20	14.3500	14.4000	14.3500	14.4000	-3.030%	602	10,318	-77.778%
2026-02-19	14.8500	14.8500	14.8500	14.8500	+0.610%	2	9,757	-78.451%
2026-02-18	14.3500	14.7600	14.3500	14.7600	-1.469%	4	9,759	-78.320%
2026-02-13	14.9800	14.9800	14.9800	14.9800	+7.000%	1	9,759	-78.638%
2026-02-11	14.0100	14.2600	14.0000	14.0000	-1.754%	24	9,759	-77.143%
2026-02-10	14.4000	14.4000	14.2500	14.2500	-0.350%	3	9,782	-77.544%
2026-02-09	14.9000	14.9000	14.0000	14.3000	-3.248%	7	9,783	-77.622%
2026-02-06	14.9000	14.9000	14.7800	14.7800	-11.285%	4	9,787	-78.349%
2026-02-05	16.7300	16.9000	16.6600	16.6600	-0.418%	3,004	9,785	-80.792%
2026-02-04	16.0000	16.7300	16.0000	16.7300	+7.935%	4	6,788	-80.873%
2026-02-03	15.4200	15.9000	15.4000	15.5000	+6.164%	73	6,790	-79.355%
2026-02-02	14.3900	14.6000	14.0100	14.6000	+5.339%	5	6,796	-78.082%
2026-01-28	13.8600	13.8600	13.8600	13.8600	-0.431%	1	6,793	-76.912%
2026-01-27	14.3500	14.3500	13.9200	13.9200	-2.247%	4	6,793	-77.011%
2026-01-26	14.2400	14.2400	14.2400	14.2400	+1.425%	2	6,795	-77.528%
2026-01-23	14.0400	14.0400	14.0400	14.0400	-1.474%	1	6,795	-77.208%
2026-01-22	14.2500	14.2500	14.2500	14.2500	0.000%	2	6,796	-77.544%
2026-01-21	14.2500	14.2500	14.2500	14.2500	-7.767%	1	6,796	-77.544%
2026-01-20	14.9700	15.5000	14.9000	15.4500	+11.957%	605	6,796	-79.288%
2026-01-16	13.8000	13.9000	13.8000	13.8000	0.000%	22	6,312	-76.812%
2026-01-15	13.7500	13.8000	13.4900	13.8000	-5.155%	46	6,312	-76.812%
2026-01-14	14.5500	14.5500	14.5500	14.5500	+6.360%	11	6,328	-78.007%
2026-01-12	14.3000	14.3000	13.6800	13.6800	-5.329%	15	6,328	-76.608%
2026-01-08	14.4500	14.4500	14.4500	14.4500	+5.167%	9	6,339	-77.855%
2026-01-07	13.7400	13.7400	13.7400	13.7400	-2.137%	2	6,348	-76.710%
2026-01-06	14.0400	14.0400	14.0400	14.0400	-2.500%	1	6,349	-77.208%
2026-01-05	14.4000	14.4000	14.4000	14.4000	+0.348%	10	6,360	-77.778%
2026-01-02	14.3500	14.3500	14.3500	14.3500	+0.350%	8	6,360	-77.700%
2025-12-31	14.3000	14.3000	14.3000	14.3000	+0.351%	1	6,369	-77.622%
2025-12-30	14.2500	14.2500	14.2500	14.2500	-0.350%	1	6,369	-77.544%
2025-12-29	14.4500	14.6000	14.3000	14.3000	+3.623%	97	6,370	-77.622%
2025-12-26	13.6500	13.8500	13.6500	13.8000	-3.158%	3	6,373	-76.812%
2025-12-24	14.2500	14.2500	14.2500	14.2500	+1.786%	1	6,374	-77.544%
2025-12-23	14.4000	14.4000	14.0000	14.0000	-3.648%	3	6,374	-77.143%
2025-12-22	14.5500	14.5500	14.5300	14.5300	-2.155%	3	6,376	-77.977%
2025-12-19	14.9000	14.9000	14.8500	14.8500	-6.013%	10	6,377	-78.451%
2025-12-18	15.6500	15.8000	15.6500	15.8000	-5.952%	59	6,380	-79.747%
2025-12-17	16.4000	16.8000	16.4000	16.8000	+4.025%	30	6,432	-80.952%
2025-12-16	16.1300	16.1600	16.1300	16.1500	+2.215%	4	6,428	-80.186%
2025-12-15	15.8000	15.8000	15.8000	15.8000	-2.769%	3	6,430	-79.747%
2025-12-12	15.3500	16.2500	15.3500	16.2500	+4.502%	6	6,430	-80.308%
2025-12-11	16.1500	16.2500	15.5500	15.5500	-0.064%	252	6,427	-79.421%
2025-12-10	15.5600	15.5600	15.5600	15.5600	+2.234%	2	6,176	-79.434%
2025-12-09	15.2200	15.2200	15.2200	15.2200	-0.847%	3	6,175	-78.975%
2025-12-08	15.3500	15.3500	15.3500	15.3500	-1.980%	1	6,175	-79.153%
2025-12-03	15.5500	15.6600	15.5500	15.6600	+2.353%	2	6,175	-79.566%
2025-12-02	15.3000	15.3000	15.3000	15.3000	-6.479%	10	6,174	-79.085%
2025-12-01	16.3600	16.3600	16.3600	16.3600	+3.741%	1	6,174	-80.440%
2025-11-26	15.8000	15.8800	15.7500	15.7700	-3.252%	21	6,167	-79.708%
2025-11-25	17.5700	17.5700	16.2900	16.3000	+6.189%	24	6,167	-80.368%
2025-11-24	15.4600	15.4600	15.3500	15.3500	-2.292%	2	6,184	-79.153%
2025-11-21	15.3500	15.7100	15.3500	15.7100	-1.751%	3	6,185	-79.631%
2025-11-20	13.0000	15.9900	13.0000	15.9900	+11.818%	12	6,182	-79.987%
2025-11-19	14.4500	14.4500	14.3000	14.3000	-4.920%	5	6,180	-77.622%
2025-11-18	15.0000	15.1000	14.7100	15.0400	+2.522%	567	6,181	-78.723%
2025-11-17	14.5300	14.6700	14.5300	14.6700	+3.675%	3	5,651	-78.187%
2025-11-14	14.4000	14.4000	13.8800	14.1500	-3.741%	10	5,653	-77.385%
2025-11-13	14.6000	14.7000	14.5500	14.7000	+7.299%	5	5,657	-78.231%
2025-11-12	14.1000	14.1000	13.7000	13.7000	-1.012%	298	5,655	-76.642%
2025-11-11	13.8400	13.8400	13.8400	13.8400	+3.670%	5	5,626	-76.879%
2025-11-10	13.4800	13.6000	13.3500	13.3500	-9.184%	4	5,626	-76.030%
2025-11-07	15.9500	15.9500	14.6900	14.7000	+3.521%	7	5,627	-78.231%
2025-11-06	14.2000	14.2000	14.2000	14.2000	+14.516%	23	5,629	-77.465%
2025-11-05	12.8400	12.8400	12.4000	12.4000	-3.876%	15	5,629	-74.194%
2025-11-04	12.4900	12.9000	12.4900	12.9000	+13.059%	24	5,629	-75.194%
2025-11-03	11.4900	11.4900	11.3900	11.4100	-5.075%	9	5,611	-71.954%
2025-10-31	12.0000	12.3500	11.8100	12.0200	-2.829%	37	5,611	-73.378%
2025-10-30	12.4200	12.4800	12.3600	12.3700	+10.348%	4	5,613	-74.131%
2025-10-29	11.2700	11.2700	11.2000	11.2100	-5.798%	507	5,615	-71.454%
2025-10-28	12.4300	12.5500	11.9000	11.9000	-5.705%	25	5,711	-73.109%
2025-10-27	12.4000	12.6200	12.4000	12.6200	-3.884%	5	5,715	-74.643%
2025-10-24	13.1500	13.1500	13.0700	13.1300	-4.648%	8	5,715	-75.628%
2025-10-23	13.7500	13.7700	13.7500	13.7700	-4.109%	3	5,721	-76.761%
2025-10-22	13.8000	14.5400	13.8000	14.3600	+3.309%	31	5,721	-77.716%
2025-10-21	14.1500	14.3500	13.8500	13.9000	-0.072%	68	5,745	-76.978%
2025-10-20	13.8000	13.9600	13.7500	13.9100	-2.386%	71	5,787	-76.995%
2025-10-17	14.5000	14.5000	14.2500	14.2500	-5.629%	4	5,768	-77.544%
2025-10-16	15.1500	15.1500	15.1000	15.1000	-4.732%	151	5,768	-78.808%
2025-10-15	15.1000	15.8500	15.1000	15.8500	+3.123%	6	5,618	-79.811%
2025-10-14	14.9700	15.3700	14.9700	15.3700	+7.407%	356	5,616	-79.180%
2025-10-10	14.2700	14.3900	14.0500	14.3100	+8.245%	10	5,792	-77.638%
2025-10-09	12.9200	13.2700	12.9200	13.2200	-0.602%	17	5,797	-75.794%
2025-10-08	13.0000	13.3000	13.0000	13.3000	-2.920%	13	5,807	-75.940%
2025-10-07	13.7000	13.7000	13.7000	13.7000	-1.297%	6	5,805	-76.642%
2025-10-06	13.5700	13.8800	13.5700	13.8800	+6.197%	3	5,805	-76.945%
2025-10-03	13.1200	13.1500	12.9000	13.0700	+0.538%	8	5,805	-75.516%
2025-10-02	13.3000	13.3000	13.0000	13.0000	-2.476%	102	5,807	-75.385%
2025-09-30	13.6800	13.7500	13.3000	13.3300	-2.701%	21	5,807	-75.994%
2025-09-29	13.6800	13.7000	13.6800	13.7000	-3.589%	358	5,824	-76.642%
2025-09-24	14.1000	14.2100	14.1000	14.2100	+3.647%	2	5,758	-77.481%
2025-09-23	13.6000	13.7100	13.6000	13.7100	+3.707%	3	5,758	-76.659%
2025-09-22	13.7200	13.7200	13.0400	13.2200	-3.504%	9	5,759	-75.794%
2025-09-19	13.3700	13.7000	13.3700	13.7000	+0.587%	3	5,763	-76.642%
2025-09-18	13.6800	13.6800	13.6200	13.6200	-4.755%	12	5,765	-76.505%
2025-09-17	14.6500	14.7500	14.3000	14.3000	+2.509%	649	5,776	-77.622%
2025-09-16	13.7900	14.0000	13.7900	13.9500	+3.717%	10	5,178	-77.061%
2025-09-15	13.5500	13.7000	13.2500	13.4500	+1.509%	37	5,181	-76.208%
2025-09-12	13.3000	13.3000	13.2500	13.2500	-0.749%	2	5,186	-75.849%
2025-09-11	13.4500	13.4500	13.1500	13.3500	-2.269%	19	5,188	-76.030%
2025-09-10	13.4000	13.8500	13.1500	13.6600	-5.139%	67	5,206	-76.574%
2025-09-09	14.7800	14.8500	14.4000	14.4000	-1.370%	104	5,150	-77.778%
2025-09-08	14.6700	14.6700	14.5200	14.6000	-3.630%	6	5,148	-78.082%
2025-09-05	15.1100	15.6000	15.0700	15.1500	+6.018%	45	5,149	-78.878%
2025-09-04	14.5800	14.6500	14.2900	14.2900	-3.446%	2,003	5,159	-77.607%
2025-09-03	14.6500	14.8500	14.4300	14.8000	+0.680%	35	5,159	-78.378%
2025-09-02	15.0000	15.7000	14.7000	14.7000	+1.379%	58	5,147	-78.231%
2025-08-29	14.3100	14.8000	14.3100	14.5000	+7.727%	50	5,124	-77.931%
2025-08-28	13.7600	14.3000	13.4600	13.4600	-3.305%	103	5,124	-76.226%
2025-08-27	14.0800	14.0800	13.9200	13.9200	-0.215%	28	5,172	-77.011%
2025-08-26	14.3500	14.3500	13.9500	13.9500	-0.782%	11	5,176	-77.061%
2025-08-25	14.1000	14.1000	14.0600	14.0600	-3.896%	15	5,173	-77.240%
2025-08-22	15.4000	15.4000	14.5700	14.6300	-1.481%	54	5,158	-78.127%
2025-08-21	14.8500	14.8500	14.8500	14.8500	-0.336%	1	5,119	-78.451%
2025-08-20	14.9700	15.9000	14.9000	14.9000	+3.905%	18	5,118	-78.523%
2025-08-19	13.4000	14.3400	13.4000	14.3400	+7.015%	9	5,115	-77.685%
2025-08-18	13.3500	13.4000	13.3500	13.4000	+0.375%	11	5,118	-76.119%
2025-08-14	13.4200	13.4200	13.3500	13.3500	-1.111%	44	5,111	-76.030%
2025-08-13	13.0900	13.8000	13.0500	13.5000	+2.662%	23	5,071	-76.296%
2025-08-12	13.2000	13.2000	13.1500	13.1500	+0.152%	4	5,071	-75.665%
2025-08-11	13.5000	13.5000	13.0500	13.1300	-0.304%	46	5,071	-75.628%
2025-08-08	13.2800	13.2800	13.1700	13.1700	-3.658%	16	5,109	-75.702%
2025-08-07	13.4000	13.7500	12.9500	13.6700	+1.636%	128	5,109	-76.591%
2025-08-06	13.7900	13.9000	13.4500	13.4500	-2.324%	266	5,149	-76.208%
2025-08-05	13.3900	13.9100	13.3900	13.7700	+2.379%	50	5,148	-76.761%
2025-08-04	13.4300	13.5400	13.4300	13.4500	-7.497%	5	5,192	-76.208%
2025-08-01	14.8500	14.8500	13.9500	14.5400	+9.902%	249	5,193	-77.992%
2025-07-31	12.9500	13.2800	12.9000	13.2300	-1.342%	107	5,221	-75.813%
2025-07-30	13.5100	13.5500	13.2000	13.4100	-1.974%	94	5,197	-76.137%
2025-07-29	13.1000	13.6800	13.0500	13.6800	+1.484%	120	5,193	-76.608%
2025-07-28	13.8000	13.8000	13.4000	13.4800	-3.714%	155	5,242	-76.261%
2025-07-25	14.0500	14.0500	13.8200	14.0000	-0.709%	137	5,203	-77.143%
2025-07-24	14.3800	14.5300	14.0500	14.1000	-4.858%	429	5,140	-77.305%
2025-07-23	15.0500	15.2500	14.7300	14.8200	-4.510%	95	5,003	-78.408%
2025-07-22	16.0000	16.1100	15.4300	15.5200	+4.161%	42	4,984	-79.381%
2025-07-21	14.8500	14.9600	14.7800	14.9000	-0.268%	2,134	4,945	-78.523%
2025-07-18	14.7900	15.1000	14.7900	14.9400	+0.878%	61	3,472	-78.581%
2025-07-17	15.0500	15.0500	14.7300	14.8100	-3.266%	85	3,446	-78.393%
2025-07-16	15.3000	15.3900	15.2500	15.3100	+1.056%	50	3,388	-79.099%
2025-07-15	15.1100	15.3100	14.8200	15.1500	-7.339%	540	3,366	-78.878%
2025-07-14	16.7000	16.7000	16.3500	16.3500	+1.869%	25	3,309	-80.428%
2025-07-11	15.7000	16.0500	15.7000	16.0500	-3.892%	12	3,297	-80.062%
2025-07-10	16.5800	16.7300	16.5800	16.7000	0.000%	89	3,288	-80.838%
2025-07-09	17.0900	17.0900	16.6500	16.7000	-5.114%	171	3,305	-80.838%
2025-07-08	17.6000	17.7100	17.5700	17.6000	-2.493%	71	3,380	-81.818%
2025-07-07	18.0500	18.0900	18.0000	18.0500	+0.782%	28	3,321	-82.271%
2025-07-03	18.3000	18.3000	17.8700	17.9100	-3.813%	144	3,279	-82.133%
2025-07-02	19.1600	19.1600	18.3600	18.6200	-5.482%	36	3,279	-82.814%
2025-07-01	20.0000	20.1500	19.3300	19.7000	+3.958%	47	3,303	-83.756%
2025-06-30	19.1500	19.5000	18.9500	18.9500	-1.302%	84	3,337	-83.113%
2025-06-27	19.5600	19.6900	19.2000	19.2000	-2.785%	102	3,370	-83.333%
2025-06-26	19.7000	20.1000	19.4700	19.7500	-2.373%	578	3,363	-83.797%
2025-06-25	20.8700	21.0500	20.1800	20.2300	-4.800%	526	3,367	-84.182%
2025-06-24	21.6600	21.9500	21.2300	21.2500	-5.890%	291	3,213	-84.941%
2025-06-23	23.0500	23.1900	22.5800	22.5800	-4.403%	34	3,033	-85.828%
2025-06-20	23.2500	23.7900	23.2500	23.6200	+0.382%	30	3,049	-86.452%
2025-06-18	23.9200	23.9200	23.3000	23.5300	-1.093%	52	3,059	-86.400%
2025-06-17	23.6500	23.9900	23.6500	23.7900	+0.592%	11	3,059	-86.549%
2025-06-16	23.9000	23.9000	23.3400	23.6500	-5.210%	358	3,056	-86.469%
2025-06-13	24.8200	25.0900	24.3700	24.9500	+3.785%	42	3,267	-87.174%
2025-06-12	24.3000	24.4000	23.9400	24.0400	-1.998%	493	3,263	-86.689%
2025-06-11	24.1000	24.5300	23.9800	24.5300	+1.784%	231	3,291	-86.955%
2025-06-10	24.5900	24.7100	24.1000	24.1000	-1.391%	205	3,118	-86.722%
2025-06-09	24.5500	24.6000	24.1000	24.4400	-1.412%	107	3,192	-86.907%
2025-06-06	24.7600	24.9300	24.6500	24.7900	-2.593%	18	3,190	-87.092%
2025-06-05	24.9800	25.4500	24.4200	25.4500	+1.759%	404	3,185	-87.426%
2025-06-04	24.9000	25.3000	24.9000	25.0100	-0.438%	12	3,233	-87.205%
2025-06-03	25.9400	25.9400	24.9500	25.1200	-3.198%	334	3,233	-87.261%
2025-06-02	26.3700	26.3700	25.9500	25.9500	-3.172%	7	3,115	-87.669%
2025-05-30	26.3300	27.4000	26.3200	26.8000	+3.876%	58	3,115	-88.060%
2025-05-29	24.6800	25.9000	24.6800	25.8000	-4.374%	354	3,113	-87.597%
2025-05-28	27.0000	27.0000	26.2500	26.9800	-0.111%	408	3,357	-88.139%
2025-05-27	27.7500	27.8200	27.0100	27.0100	-7.595%	121	3,225	-88.153%
2025-05-23	29.4500	29.4500	29.2300	29.2300	+4.430%	44	3,125	-89.052%
2025-05-22	28.0000	28.0000	27.9900	27.9900	-2.372%	21	3,125	-88.567%
2025-05-21	27.4700	28.6700	26.7500	28.6700	+3.952%	183	3,125	-88.839%
2025-05-20	27.6000	27.8000	27.5800	27.5800	+2.148%	108	3,286	-88.397%
2025-05-19	27.4500	27.5500	27.0000	27.0000	+0.260%	98	3,386	-88.148%
2025-05-16	26.5400	26.9500	26.4500	26.9300	+1.431%	42	3,381	-88.117%
2025-05-15	27.1300	27.1600	26.5500	26.5500	-0.188%	314	3,084	-87.947%
2025-05-14	26.8100	27.2000	26.4000	26.6000	-3.413%	55	3,390	-87.970%
2025-05-13	28.7000	28.7000	27.5400	27.5400	-7.429%	985	3,394	-88.381%
2025-05-12	30.6300	30.8000	29.7500	29.7500	-9.243%	298	3,529	-89.244%
2025-05-09	32.0400	32.7800	31.9000	32.7800	+2.438%	278	3,416	-90.238%
2025-05-08	32.0700	32.0700	31.8500	32.0000	-4.192%	8	3,409	-90.000%
2025-05-07	33.4000	33.4000	33.4000	33.4000	-0.743%	2	3,404	-90.419%
2025-05-06	33.6500	33.6500	33.6500	33.6500	+1.051%	20	3,404	-90.490%
2025-05-05	33.4100	33.4100	33.3000	33.3000	-1.508%	111	3,384	-90.390%
2025-05-01	33.9000	33.9800	33.6000	33.8100	-5.690%	499	3,275	-90.535%
2025-04-29	35.8500	35.8500	35.8500	35.8500	-0.417%	1	2,869	-91.074%
2025-04-28	35.6700	36.0000	35.6700	36.0000	+2.564%	41	2,869	-91.111%
2025-04-25	34.2500	35.1000	34.2500	35.1000	-4.177%	202	2,868	-90.883%
2025-04-24	37.8900	37.9000	36.5000	36.6300	-4.634%	79	2,767	-91.264%
2025-04-23	36.9500	38.4400	36.9500	38.4100	-10.944%	367	2,784	-91.669%
2025-04-21	42.8500	43.1300	42.8500	43.1300	+8.997%	12	2,418	-92.581%
2025-04-17	39.5200	39.5700	39.4000	39.5700	-0.327%	11	2,405	-91.913%
2025-04-16	38.9000	39.7000	38.8000	39.7000	+11.486%	153	2,405	-91.940%
2025-04-15	35.8500	35.8500	35.6100	35.6100	-1.357%	3	2,356	-91.014%
2025-04-14	35.6000	36.1000	35.4000	36.1000	-4.649%	19	2,355	-91.136%
2025-04-11	37.2100	37.8600	37.2100	37.8600	-2.674%	4	2,349	-91.548%
2025-04-10	37.4300	38.9000	37.4300	38.9000	+8.781%	1,090	2,347	-91.774%
2025-04-09	42.9500	43.2000	35.7600	35.7600	-15.621%	44	1,468	-91.051%
2025-04-08	42.3800	42.3800	42.3800	42.3800	-0.749%	1	1,466	-92.449%
2025-04-07	48.5900	48.6000	42.7000	42.7000	-2.844%	126	1,466	-92.506%
2025-04-04	43.5800	44.8000	43.5200	43.9500	+9.383%	30	1,415	-92.719%
2025-04-03	40.1700	40.6100	39.9400	40.1800	+8.683%	10	1,416	-92.036%
2025-04-02	38.1500	38.1500	36.9700	36.9700	-2.454%	17	1,409	-91.344%
2025-04-01	38.2500	38.2500	37.9000	37.9000	-0.707%	245	1,408	-91.557%
2025-03-31	40.2200	40.2200	38.1000	38.1700	+0.315%	325	1,408	-91.616%
2025-03-28	36.7200	38.1500	36.6800	38.0500	+4.937%	224	1,154	-91.590%
2025-03-27	37.5200	37.5200	35.7600	36.2600	+0.110%	15	1,105	-91.175%
2025-03-26	34.9300	36.2200	34.9300	36.2200	+9.393%	113	1,095	-91.165%
2025-03-25	33.7000	33.7000	33.1100	33.1100	+0.030%	16	1,083	-90.335%
2025-03-24	33.7000	33.7000	32.9000	33.1000	-6.073%	41	1,077	-90.332%
2025-03-21	35.8300	35.9000	35.1500	35.2400	+1.879%	16	1,042	-90.919%
2025-03-20	34.5900	34.5900	34.5900	34.5900	-3.082%	1	1,039	-90.749%
2025-03-18	35.7900	35.7900	35.6900	35.6900	+3.750%	5	1,039	-91.034%
2025-03-17	35.0000	35.0000	34.4000	34.4000	-0.261%	4	1,044	-90.698%
2025-03-14	34.9800	34.9800	34.1800	34.4900	-4.776%	14	1,042	-90.722%
2025-03-13	36.0000	36.4000	35.8900	36.2200	-1.389%	6	1,036	-91.165%
2025-03-12	36.3900	36.7300	36.3900	36.7300	-5.408%	3	1,036	-91.288%
2025-03-11	38.8300	38.8300	38.8300	38.8300	-4.595%	8	1,034	-91.759%
2025-03-10	39.0000	40.7000	39.0000	40.7000	+7.958%	13	1,034	-92.138%
2025-03-07	37.0200	39.4500	36.7500	37.7000	-1.925%	46	1,025	-91.512%
2025-03-06	37.2500	38.4700	36.8400	38.4400	+8.099%	7	1,010	-91.675%
2025-03-05	36.5400	36.5400	35.5600	35.5600	-3.370%	20	1,010	-91.001%
2025-03-04	38.5900	38.5900	36.8000	36.8000	-3.437%	46	990	-91.304%
2025-03-03	35.5200	38.1100	34.9000	38.1100	+9.543%	415	954	-91.603%
2025-02-28	35.0500	35.4000	33.4300	34.7900	+1.725%	504	545	-90.802%
2025-02-27	30.5000	34.3200	30.5000	34.2000	+11.437%	241	495	-90.643%
2025-02-26	31.4000	31.6400	30.1000	30.6900	-4.808%	6	283	-89.573%
2025-02-25	32.7100	33.7000	31.6500	32.2400	+3.532%	282	278	-90.074%
2025-02-24	31.1400	31.1400	31.1400	31.1400	0.000%	1	0	-89.724%