Dark

NVDA20271217P130
NVDA Dec 17 2027 130.00 Put (NVDA271217P00130000)
option OPRA

EOD

Sep 30, 2026

3.700.000%(0.00)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.6000	3.7000	3.6000	3.7000	0.000%	78	5,313	0.000%
2026-09-28	3.7000	3.7500	3.6000	3.7000	-12.114%	9	5,314	0.000%
2026-09-24	4.4500	4.4500	4.2100	4.2100	+6.582%	5	5,308	-12.114%
2026-09-23	3.9500	3.9500	3.9500	3.9500	+3.133%	3	5,308	-6.329%
2026-09-22	3.8100	3.8300	3.8100	3.8300	-1.795%	2	5,311	-3.394%
2026-09-21	4.1000	4.1000	3.9000	3.9000	-9.722%	8	5,311	-5.128%
2026-09-17	4.3200	4.3200	4.3200	4.3200	-6.494%	7	5,318	-14.352%
2026-09-16	4.6200	4.6200	4.6200	4.6200	-8.333%	2	5,311	-19.913%
2026-09-14	5.0400	5.0600	5.0100	5.0400	+2.857%	100	5,311	-26.587%
2026-09-10	4.7300	4.9000	4.7300	4.9000	+8.889%	7	5,310	-24.490%
2026-09-08	4.3500	4.5000	4.3500	4.5000	+9.756%	11	5,315	-17.778%
2026-09-04	4.0000	4.1000	4.0000	4.1000	-9.692%	241	5,069	-9.756%
2026-09-02	4.5600	4.5600	4.5400	4.5400	-5.613%	3	5,069	-18.502%
2026-09-01	4.7200	4.8500	4.7200	4.8100	+2.998%	157	5,070	-23.077%
2026-08-31	5.0900	5.0900	4.6300	4.6700	-8.431%	35	5,042	-20.771%
2026-08-28	4.9900	5.1000	4.9900	5.1000	+12.335%	6	5,030	-27.451%
2026-08-27	4.7000	4.7700	4.4100	4.5400	-19.646%	96	5,031	-18.502%
2026-08-26	5.5000	5.7500	5.5000	5.6500	+0.713%	16	5,110	-34.513%
2026-08-25	5.6100	5.6100	5.6100	5.6100	-5.396%	2	5,104	-34.046%
2026-08-24	6.1100	6.1100	5.9300	5.9300	+1.890%	15	5,104	-37.605%
2026-08-21	5.8000	5.8500	5.8000	5.8200	+1.571%	43	5,105	-36.426%
2026-08-20	5.7300	5.7300	5.7300	5.7300	+2.321%	5	5,063	-35.428%
2026-08-19	5.5000	5.6000	5.5000	5.6000	-0.885%	4	5,063	-33.929%
2026-08-18	5.7000	5.7000	5.6500	5.6500	+7.008%	25	5,065	-34.513%
2026-08-17	5.3000	5.3500	5.1800	5.2800	-2.583%	10	5,064	-29.924%
2026-08-14	5.5000	5.5000	5.2500	5.4200	-3.214%	3	5,063	-31.734%
2026-08-12	5.8600	5.8600	5.6000	5.6000	-7.438%	83	5,065	-33.929%
2026-08-10	6.0200	6.0500	6.0200	6.0500	-1.626%	3	5,123	-38.843%
2026-08-07	6.4500	6.4500	6.1500	6.1500	-6.535%	27	5,126	-39.837%
2026-08-06	6.3000	6.5800	6.3000	6.5800	+2.813%	9	5,122	-43.769%
2026-08-05	6.4000	6.5300	6.4000	6.4000	-9.986%	86	5,122	-42.188%
2026-08-04	7.1000	7.1500	7.0900	7.1100	-5.200%	6	5,077	-47.961%
2026-08-03	7.5700	7.5700	7.5000	7.5000	-7.407%	3	5,077	-50.667%
2026-07-31	8.4000	8.4000	8.1000	8.1000	-12.243%	4	5,076	-54.321%
2026-07-30	9.2300	9.2300	9.2300	9.2300	-3.854%	2	5,079	-59.913%
2026-07-29	9.2000	9.6000	9.1500	9.6000	+10.092%	6	5,078	-61.458%
2026-07-28	8.7200	8.7200	8.7200	8.7200	-3.965%	1	5,075	-57.569%
2026-07-27	9.0000	9.0800	9.0000	9.0800	+16.410%	3	5,075	-59.251%
2026-07-24	7.8000	7.8000	7.8000	7.8000	0.000%	15	5,074	-52.564%
2026-07-23	7.8000	7.8000	7.8000	7.8000	+8.333%	1	5,074	-52.564%
2026-07-22	7.3000	7.3000	7.2000	7.2000	-7.928%	6	5,074	-48.611%
2026-07-21	7.8200	7.8200	7.8200	7.8200	-4.049%	1	5,074	-52.685%
2026-07-20	8.1500	8.2700	8.1500	8.1500	-3.550%	7	5,075	-54.601%
2026-07-17	8.5800	8.6200	8.3700	8.4500	+4.450%	10	5,073	-56.213%
2026-07-16	8.0900	8.0900	8.0900	8.0900	+3.585%	1	5,080	-54.265%
2026-07-15	7.8000	7.8100	7.8000	7.8100	+1.429%	6	5,081	-52.625%
2026-07-10	8.0000	8.0000	7.6800	7.7000	-8.876%	17	5,078	-51.948%
2026-07-09	8.3900	8.4500	8.3900	8.4500	-2.312%	33	5,078	-56.213%
2026-07-08	8.6500	8.6500	8.6500	8.6500	-1.143%	1	5,051	-57.225%
2026-07-07	9.3500	9.3500	8.7500	8.7500	-7.407%	25	5,051	-57.714%
2026-07-02	9.4500	9.4500	9.4500	9.4500	+1.613%	1	5,056	-60.847%
2026-06-30	9.3000	9.3000	9.3000	9.3000	-0.641%	1	5,056	-60.215%
2026-06-29	9.3500	9.3600	9.3500	9.3600	-4.490%	20	5,055	-60.470%
2026-06-25	10.0700	10.0700	9.8000	9.8000	+3.267%	3	5,054	-62.245%
2026-06-24	9.1500	9.4900	9.1000	9.4900	+2.928%	99	5,054	-61.012%
2026-06-23	9.3800	9.4000	9.2200	9.2200	+7.209%	5	5,076	-59.870%
2026-06-18	8.6000	8.6000	8.6000	8.6000	-6.420%	20	5,067	-56.977%
2026-06-17	8.8000	9.1900	8.8000	9.1900	+8.118%	5	5,067	-59.739%
2026-06-15	8.9300	8.9300	8.5000	8.5000	-11.917%	3	5,067	-56.471%
2026-06-12	10.0000	10.0000	9.6500	9.6500	-3.596%	10	5,067	-61.658%
2026-06-11	10.3000	10.3000	10.0100	10.0100	-2.532%	11	5,067	-63.037%
2026-06-10	9.8100	10.2900	9.8100	10.2700	-2.376%	15	5,065	-63.973%
2026-06-09	10.0300	10.5200	10.0300	10.5200	+9.583%	2	5,070	-64.829%
2026-06-08	9.7000	9.7000	9.6000	9.6000	-5.790%	3	5,070	-61.458%
2026-06-05	9.1500	10.1900	9.1500	10.1900	+18.903%	23	5,070	-63.690%
2026-06-04	8.8000	8.8000	8.5700	8.5700	-5.721%	11	5,085	-56.826%
2026-06-03	9.1500	9.1500	9.0500	9.0900	+8.214%	25	5,084	-59.296%
2026-06-02	8.1500	8.4300	8.1500	8.4000	+0.962%	16	5,088	-55.952%
2026-06-01	8.7300	8.7300	8.3000	8.3200	-2.118%	63	5,089	-55.529%
2026-05-29	8.8100	8.8100	8.5000	8.5000	-7.809%	4	5,114	-56.471%
2026-05-27	9.0500	9.5000	9.0500	9.2200	+1.319%	531	5,115	-59.870%
2026-05-26	9.0100	9.1100	9.0100	9.1000	+2.018%	16	5,557	-59.341%
2026-05-22	8.7500	8.9200	8.7500	8.9200	+3.721%	9	5,543	-58.520%
2026-05-21	8.5300	8.6000	8.5300	8.6000	+0.585%	42	5,542	-56.977%
2026-05-20	8.5200	8.5500	8.4000	8.5500	-4.788%	24	5,542	-56.725%
2026-05-19	8.9500	8.9800	8.9300	8.9800	-4.060%	7	5,567	-58.797%
2026-05-18	8.8300	9.3600	8.8300	9.3600	+2.857%	11	5,567	-60.470%
2026-05-15	8.9000	9.1000	8.9000	9.1000	+8.333%	4	5,567	-59.341%
2026-05-14	8.5000	8.5000	8.3400	8.4000	-4.328%	233	5,575	-55.952%
2026-05-13	8.7500	8.8000	8.7000	8.7800	-3.516%	75	5,719	-57.859%
2026-05-12	8.9500	9.4700	8.9000	9.1000	-0.546%	57	5,719	-59.341%
2026-05-11	9.7000	9.7000	9.0000	9.1500	-3.175%	84	5,719	-59.563%
2026-05-08	9.7500	9.7500	9.4500	9.4500	-5.025%	17	5,690	-60.847%
2026-05-07	9.9500	9.9500	9.9500	9.9500	-2.451%	10	5,696	-62.814%
2026-05-06	10.5000	10.5000	10.2000	10.2000	-6.422%	6	5,696	-63.725%
2026-05-05	11.0500	11.0500	10.9000	10.9000	-5.628%	12	5,695	-66.055%
2026-05-04	11.3000	11.5500	11.3000	11.5500	+1.762%	19	5,695	-67.965%
2026-05-01	11.4000	11.4000	11.3500	11.3500	+1.339%	7	5,701	-67.401%
2026-04-30	11.3500	11.3500	11.2000	11.2000	+7.692%	2	5,701	-66.964%
2026-04-29	10.1900	10.4000	10.1900	10.4000	+1.167%	5	5,700	-64.423%
2026-04-28	10.4300	10.4300	10.2800	10.2800	+5.436%	5	5,700	-64.008%
2026-04-27	10.3300	10.4700	9.7400	9.7500	-6.699%	85	5,700	-62.051%
2026-04-24	10.9000	10.9000	10.4500	10.4500	-7.522%	14	5,749	-64.593%
2026-04-23	10.9200	11.3000	10.9000	11.3000	+2.727%	12	5,753	-67.257%
2026-04-22	11.2000	11.2000	11.0000	11.0000	0.000%	2	5,757	-66.364%
2026-04-17	10.9200	11.2500	10.9200	11.0000	-0.990%	77	5,759	-66.364%
2026-04-15	11.2300	11.2300	11.0500	11.1100	-3.810%	13	5,770	-66.697%
2026-04-14	11.9100	11.9100	11.5500	11.5500	-6.704%	5	5,769	-67.965%
2026-04-13	12.5000	12.5000	12.3800	12.3800	-1.746%	17	5,770	-70.113%
2026-04-10	12.7200	12.7200	12.4900	12.6000	-3.226%	7	5,768	-70.635%
2026-04-09	13.4100	13.4100	13.0200	13.0200	-3.911%	4	5,769	-71.582%
2026-04-08	13.4900	13.5500	13.4900	13.5500	-8.136%	28	5,769	-72.694%
2026-04-06	14.7500	14.7500	14.7500	14.7500	-1.993%	2	5,782	-74.915%
2026-04-02	16.0800	16.0800	15.0500	15.0500	-1.634%	4	5,783	-75.415%
2026-04-01	15.3000	15.3000	15.3000	15.3000	-12.521%	2	5,783	-75.817%
2026-03-30	17.3100	17.5000	17.3100	17.4900	+0.517%	38	5,782	-78.845%
2026-03-27	16.8500	17.4500	16.8500	17.4000	+9.572%	14	5,812	-78.736%
2026-03-26	15.8800	15.8800	15.8800	15.8800	+5.515%	5	5,802	-76.700%
2026-03-25	14.9500	15.2100	14.9000	15.0500	-6.405%	59	5,802	-75.415%
2026-03-24	15.9500	16.0800	15.9500	16.0800	-0.124%	6	5,749	-76.990%
2026-03-23	16.1000	16.1000	16.1000	16.1000	-4.734%	1	5,749	-77.019%
2026-03-20	16.3200	16.9000	16.3200	16.9000	+6.827%	17	5,749	-78.107%
2026-03-19	15.8200	15.8200	15.8200	15.8200	+4.422%	1	5,741	-76.612%
2026-03-18	15.3700	15.3700	15.1500	15.1500	-1.878%	5	5,741	-75.578%
2026-03-17	15.4400	15.4400	15.4400	15.4400	+0.325%	10	5,738	-76.036%
2026-03-16	15.3900	15.3900	15.3900	15.3900	-5.929%	5	5,738	-75.958%
2026-03-13	15.7400	16.3600	15.7400	16.3600	+3.610%	3	5,739	-77.384%
2026-03-12	15.7900	15.7900	15.7900	15.7900	+3.882%	5	5,739	-76.567%
2026-03-11	15.2000	15.2000	15.2000	15.2000	-0.977%	1	5,739	-75.658%
2026-03-10	15.3500	15.3500	15.3500	15.3500	-12.536%	40	5,738	-75.896%
2026-03-06	17.5500	17.5500	17.5500	17.5500	+3.235%	6	5,778	-78.917%
2026-03-03	17.3000	17.3000	17.0000	17.0000	+3.093%	2	5,778	-78.235%
2026-03-02	17.2500	17.2500	16.3700	16.4900	-8.134%	14	5,779	-77.562%
2026-02-27	17.8000	17.9500	17.7500	17.9500	+11.908%	3	5,772	-79.387%
2026-02-26	16.3000	16.3000	16.0200	16.0400	+9.339%	3	5,773	-76.933%
2026-02-25	14.9500	15.0000	14.6700	14.6700	-5.901%	28	5,760	-74.778%
2026-02-24	16.2800	16.2800	15.5900	15.5900	-4.648%	25	5,760	-76.267%
2026-02-23	16.1400	16.3500	16.1400	16.3500	+3.875%	4	5,770	-77.370%
2026-02-20	15.7400	15.7400	15.7400	15.7400	-3.019%	10	5,770	-76.493%
2026-02-19	16.2300	16.2300	16.2300	16.2300	+1.438%	1	5,770	-77.203%
2026-02-18	16.0000	16.0000	16.0000	16.0000	-5.045%	1	5,771	-76.875%
2026-02-17	16.9900	17.7500	16.8500	16.8500	-2.035%	131	5,771	-78.042%
2026-02-13	17.2000	17.2000	17.2000	17.2000	+3.241%	1	5,875	-78.488%
2026-02-12	15.9500	16.6600	15.9500	16.6600	+7.069%	2	5,875	-77.791%
2026-02-11	15.6000	15.6000	15.5600	15.5600	-1.394%	901	5,876	-76.221%
2026-02-10	15.8500	15.8500	15.7800	15.7800	+1.806%	2	6,149	-76.553%
2026-02-09	16.1500	16.1500	15.5000	15.5000	-8.824%	77	6,151	-76.129%
2026-02-06	17.0000	17.0000	17.0000	17.0000	-10.290%	3	6,152	-78.235%
2026-02-05	18.3500	18.9500	18.0500	18.9500	+6.162%	131	6,155	-80.475%
2026-02-04	18.0600	18.0600	17.8500	17.8500	+5.000%	52	6,094	-79.272%
2026-02-03	16.3800	17.2000	16.3800	17.0000	+5.590%	56	6,094	-78.235%
2026-02-02	15.5000	16.1000	15.5000	16.1000	+3.871%	10	6,091	-77.019%
2026-01-30	15.5000	15.5000	15.5000	15.5000	0.000%	1	6,099	-76.129%
2026-01-27	15.5000	15.5000	15.5000	15.5000	-0.322%	4	6,099	-76.129%
2026-01-26	15.5500	15.5500	15.5500	15.5500	-0.448%	6	6,102	-76.206%
2026-01-23	15.6800	15.7000	15.5500	15.6200	-3.282%	13	6,108	-76.312%
2026-01-22	16.1500	16.1500	16.1500	16.1500	0.000%	1	6,109	-77.090%
2026-01-21	17.0000	17.0000	16.1500	16.1500	-6.377%	39	6,110	-77.090%
2026-01-20	16.4900	17.2500	16.4800	17.2500	+15.385%	323	6,118	-78.551%
2026-01-15	15.2000	15.2000	14.9500	14.9500	-8.000%	7	5,806	-75.251%
2026-01-14	16.2500	16.2500	16.2500	16.2500	+6.767%	1	5,806	-77.231%
2026-01-13	15.2200	15.2200	15.2200	15.2200	+0.462%	1	5,805	-75.690%
2026-01-12	15.2300	15.2300	15.1500	15.1500	-3.503%	20	5,805	-75.578%
2026-01-09	15.5500	15.7000	15.5500	15.7000	-3.086%	4	5,795	-76.433%
2026-01-08	16.2800	16.2800	16.2000	16.2000	+2.144%	3	5,795	-77.160%
2026-01-06	15.5500	15.8600	15.5000	15.8600	+0.380%	8	5,798	-76.671%
2026-01-05	15.7000	15.8000	15.7000	15.8000	-0.378%	2	5,796	-76.582%
2026-01-02	15.5000	15.8600	15.5000	15.8600	+0.063%	8	5,796	-76.671%
2025-12-30	15.8500	15.8500	15.8500	15.8500	-0.314%	2	5,793	-76.656%
2025-12-29	15.9000	15.9000	15.9000	15.9000	+3.718%	9	5,791	-76.730%
2025-12-26	15.1100	15.3300	15.1100	15.3300	-2.294%	5	5,791	-75.864%
2025-12-24	15.8900	15.8900	15.6900	15.6900	-1.938%	3	5,796	-76.418%
2025-12-23	16.0000	16.0000	16.0000	16.0000	-0.867%	10	5,796	-76.875%
2025-12-22	16.1600	16.1600	16.1400	16.1400	-3.642%	3	5,789	-77.076%
2025-12-19	16.7400	16.7500	16.7400	16.7500	-3.514%	1,351	5,787	-77.910%
2025-12-18	17.9400	17.9400	17.3600	17.3600	-2.307%	3	6,353	-78.687%
2025-12-16	17.7500	17.7700	17.7500	17.7700	+2.717%	3	6,351	-79.178%
2025-12-15	17.6200	17.6200	17.3000	17.3000	+1.051%	11	6,348	-78.613%
2025-12-12	17.1200	17.1200	17.1200	17.1200	-1.326%	1	6,342	-78.388%
2025-12-11	18.0500	18.0500	17.3500	17.3500	+0.173%	2	6,342	-78.674%
2025-12-10	16.9500	17.3200	16.9500	17.3200	+2.607%	15	6,341	-78.637%
2025-12-08	16.8800	16.8800	16.8800	16.8800	-3.322%	1	6,336	-78.081%
2025-12-03	17.6000	17.6000	17.4600	17.4600	+2.105%	2	6,336	-78.809%
2025-12-02	16.4100	17.1000	16.4100	17.1000	-5.525%	16	6,334	-78.363%
2025-12-01	18.1000	18.1000	18.1000	18.1000	+1.514%	2	6,326	-79.558%
2025-11-28	17.5500	17.8300	17.4500	17.8300	-2.194%	23	6,325	-79.248%
2025-11-25	19.5000	19.5000	18.1000	18.2300	+7.552%	322	6,342	-79.704%
2025-11-24	16.9500	16.9500	16.9500	16.9500	-5.307%	1	6,239	-78.171%
2025-11-21	17.7900	19.2800	17.4800	17.9000	+0.902%	58	6,239	-79.330%
2025-11-20	14.9500	17.7400	14.9500	17.7400	+8.369%	6	6,271	-79.143%
2025-11-19	15.8500	16.3700	15.8500	16.3700	-1.504%	22	6,269	-77.398%
2025-11-18	17.4600	17.4600	16.6200	16.6200	+7.573%	2	6,255	-77.738%
2025-11-14	15.7900	15.7900	15.4500	15.4500	-5.850%	29	6,255	-76.052%
2025-11-13	16.4000	16.6500	16.3500	16.4100	+6.351%	221	6,256	-77.453%
2025-11-12	15.7000	15.7000	15.4300	15.4300	+0.195%	2	6,348	-76.021%
2025-11-11	15.4100	15.4300	15.4000	15.4000	+5.842%	55	6,349	-75.974%
2025-11-10	14.6000	14.6000	14.5500	14.5500	-10.185%	6	6,294	-74.570%
2025-11-07	17.0500	17.6500	16.2000	16.2000	+3.185%	16	6,294	-77.160%
2025-11-06	15.1900	15.8500	15.0800	15.7000	+12.545%	24	6,294	-76.433%
2025-11-05	13.9700	14.0500	13.9000	13.9500	-1.899%	19	6,300	-73.477%
2025-11-04	14.2300	14.3000	13.8000	14.2200	+11.792%	55	6,296	-73.980%
2025-11-03	12.8500	13.1100	12.6500	12.7200	-5.287%	10	6,321	-70.912%
2025-10-31	13.2600	13.5200	13.1600	13.4300	-2.114%	29	6,321	-72.450%
2025-10-30	13.7200	13.8700	13.5600	13.7200	+10.024%	15	6,327	-73.032%
2025-10-29	12.6300	12.6500	12.3500	12.4700	-7.766%	358	6,328	-70.329%
2025-10-28	13.9000	14.1400	13.5000	13.5200	-4.113%	13	6,531	-72.633%
2025-10-27	13.7500	14.2000	13.7300	14.1000	-3.623%	36	6,534	-73.759%
2025-10-24	14.5700	14.6400	14.5700	14.6300	-4.317%	56	6,534	-74.710%
2025-10-23	15.3300	15.3300	15.2900	15.2900	-4.138%	5	6,535	-75.801%
2025-10-22	15.9200	16.2900	15.8000	15.9500	+3.236%	24	6,538	-76.803%
2025-10-20	15.7000	15.7000	15.3200	15.4500	-2.830%	18	6,532	-76.052%
2025-10-17	16.1300	16.4200	15.9000	15.9000	-5.244%	7	6,546	-76.730%
2025-10-16	16.5700	16.7800	16.5700	16.7800	-1.641%	56	6,550	-77.950%
2025-10-15	17.0700	17.2900	17.0000	17.0600	+1.790%	5	6,550	-78.312%
2025-10-14	16.3200	17.2500	16.3200	16.7600	+6.278%	175	6,552	-77.924%
2025-10-13	15.6900	15.7700	15.3000	15.7700	-1.438%	9	6,567	-76.538%
2025-10-10	14.5000	16.0000	14.4500	16.0000	+8.475%	62	6,569	-76.875%
2025-10-09	14.3000	14.7500	14.3000	14.7500	+2.076%	33	6,543	-74.915%
2025-10-08	14.4500	14.4500	14.4500	14.4500	-4.620%	1	6,544	-74.394%
2025-10-06	14.9000	15.2800	14.9000	15.1500	+6.167%	32	6,545	-75.578%
2025-10-03	14.4200	14.4200	14.2700	14.2700	-1.924%	86	6,529	-74.071%
2025-10-02	14.5600	14.5600	14.3000	14.5500	-2.349%	11	6,554	-74.570%
2025-10-01	15.2000	15.2000	14.8800	14.9000	+0.337%	46	6,550	-75.168%
2025-09-30	14.9900	14.9900	14.7000	14.8500	-2.941%	93	6,559	-75.084%
2025-09-29	14.8500	15.3000	14.8200	15.3000	-2.919%	16	6,570	-75.817%
2025-09-26	15.6000	16.0300	15.6000	15.7600	-0.253%	13	6,565	-76.523%
2025-09-25	16.2100	16.5000	15.3500	15.8000	-0.315%	23	6,566	-76.582%
2025-09-24	16.2000	16.2100	15.8400	15.8500	+1.929%	18	6,570	-76.656%
2025-09-23	15.0700	15.5500	15.0500	15.5500	+6.216%	22	6,562	-76.206%
2025-09-22	14.8500	14.8500	14.4200	14.6400	-3.937%	52	6,541	-74.727%
2025-09-19	15.1500	15.3000	15.1500	15.2400	+0.661%	114	6,539	-75.722%
2025-09-18	15.3300	15.3500	15.0500	15.1400	-8.298%	12	6,510	-75.561%
2025-09-17	15.8900	16.5100	15.8900	16.5100	+6.861%	42	6,520	-77.589%
2025-09-16	14.9500	15.6000	14.9500	15.4500	+3.552%	31	6,490	-76.052%
2025-09-15	14.8000	14.9200	14.8000	14.9200	+0.134%	11	6,488	-75.201%
2025-09-12	14.7800	14.9000	14.7800	14.9000	-0.733%	12	6,478	-75.168%
2025-09-11	14.9000	15.0100	14.8100	15.0100	-1.574%	7	6,479	-75.350%
2025-09-10	14.9000	15.4300	14.7000	15.2500	-3.846%	92	6,484	-75.738%
2025-09-09	16.1300	16.2500	15.8600	15.8600	-3.175%	11	6,456	-76.671%
2025-09-08	16.3800	16.4000	16.1000	16.3800	-3.930%	178	6,295	-77.411%
2025-09-05	16.8000	17.3400	16.4500	17.0500	+7.911%	177	6,438	-78.299%
2025-09-04	16.3100	16.3100	15.8000	15.8000	-2.469%	23	6,327	-76.582%
2025-09-03	16.4500	16.4700	16.1000	16.2000	-4.706%	2,121	6,342	-77.160%
2025-09-02	16.8500	17.5500	16.7600	17.0000	+5.263%	53	6,558	-78.235%
2025-08-29	15.9000	16.4600	15.9000	16.1500	+7.309%	33	6,543	-77.090%
2025-08-28	15.5400	15.8100	15.0000	15.0500	-1.311%	68	6,543	-75.415%
2025-08-27	15.6000	15.6500	15.2500	15.2500	-1.676%	430	6,525	-75.738%
2025-08-26	15.9500	16.0000	15.5100	15.5100	-1.461%	72	6,194	-76.144%
2025-08-25	15.8300	15.8300	15.4500	15.7400	-3.436%	346	6,047	-76.493%
2025-08-22	16.4000	16.4000	16.2000	16.3000	-2.043%	4	6,294	-77.301%
2025-08-21	16.2000	16.6400	16.2000	16.6400	+1.774%	4	6,292	-77.764%
2025-08-20	16.9000	17.6500	16.3500	16.3500	+9.732%	2,328	6,294	-77.370%
2025-08-18	14.9000	14.9000	14.9000	14.9000	-2.231%	2	5,255	-75.168%
2025-08-15	15.4400	15.4500	15.2400	15.2400	+1.532%	4	5,257	-75.722%
2025-08-14	14.6800	15.0100	14.6800	15.0100	-0.266%	36	5,256	-75.350%
2025-08-13	14.4800	15.1200	14.4800	15.0500	+2.730%	43	5,277	-75.415%
2025-08-12	14.9000	14.9000	14.5800	14.6500	-1.014%	67	5,237	-74.744%
2025-08-11	14.6500	14.8000	14.5000	14.8000	+1.300%	53	5,232	-75.000%
2025-08-08	14.7000	14.7300	14.5800	14.6100	-3.882%	36	5,238	-74.675%
2025-08-07	14.5500	15.2000	14.5500	15.2000	+0.997%	10	5,221	-75.658%
2025-08-06	15.4500	15.4500	15.0500	15.0500	-1.634%	181	5,217	-75.415%
2025-08-05	15.1000	15.6000	15.1000	15.3000	+2.000%	27	5,252	-75.817%
2025-08-04	15.9500	15.9500	14.9500	15.0000	-7.692%	42	5,251	-75.333%
2025-08-01	16.3700	16.4500	15.5000	16.2500	+8.333%	151	5,239	-77.231%
2025-07-31	14.3500	15.2000	14.3000	15.0000	0.000%	94	5,209	-75.333%
2025-07-30	14.9000	15.0500	14.6900	15.0000	-1.510%	79	5,141	-75.333%
2025-07-29	14.5000	15.2300	14.5000	15.2300	+1.737%	793	5,130	-75.706%
2025-07-28	15.4000	15.4000	14.9700	14.9700	-4.345%	158	4,740	-75.284%
2025-07-25	15.7000	15.7000	15.3500	15.6500	0.000%	64	4,647	-76.358%
2025-07-24	16.0500	16.0800	15.5000	15.6500	-4.805%	92	4,629	-76.358%
2025-07-23	16.6400	16.7900	16.4400	16.4400	-3.691%	16	4,629	-77.494%
2025-07-22	17.3000	17.3000	17.0600	17.0700	+3.643%	12	4,629	-78.325%
2025-07-21	16.3500	16.6000	16.3500	16.4700	-0.483%	2,051	4,624	-77.535%
2025-07-18	16.5900	16.6000	16.5000	16.5500	+0.915%	217	3,228	-77.644%
2025-07-17	16.5800	16.6000	16.3400	16.4000	-3.812%	62	3,034	-77.439%
2025-07-16	16.8700	17.2000	16.8700	17.0500	+1.187%	34	3,063	-78.299%
2025-07-15	17.0000	17.0400	16.4400	16.8500	-7.671%	193	3,079	-78.042%
2025-07-14	18.2500	18.5500	18.1500	18.2500	+1.955%	40	3,072	-79.726%
2025-07-11	17.8000	17.9500	17.3500	17.9000	-2.239%	98	3,060	-79.330%
2025-07-10	18.3500	18.6500	18.2500	18.3100	-1.241%	116	3,085	-79.792%
2025-07-09	19.0000	19.0000	18.3600	18.5400	-4.679%	418	3,048	-80.043%
2025-07-08	19.5600	19.6100	19.4400	19.4500	-1.768%	94	3,182	-80.977%
2025-07-07	19.9000	20.0900	19.8000	19.8000	-0.402%	33	3,211	-81.313%
2025-07-03	20.0000	20.0500	19.4000	19.8800	-2.740%	168	3,229	-81.388%
2025-07-02	21.3500	21.3500	20.3800	20.4400	-5.458%	125	3,229	-81.898%
2025-07-01	21.3000	22.2000	21.3000	21.6200	+3.842%	53	3,247	-82.886%
2025-06-30	21.2600	21.4000	20.8200	20.8200	-2.162%	58	3,227	-82.229%
2025-06-27	21.3000	21.5000	20.9500	21.2800	-1.023%	578	3,248	-82.613%
2025-06-26	21.9000	21.9300	21.5000	21.5000	-3.153%	372	3,732	-82.791%
2025-06-25	22.8500	23.0000	22.2000	22.2000	-5.250%	231	3,722	-83.333%
2025-06-24	24.4500	24.4500	23.3500	23.4300	-6.092%	267	3,747	-84.208%
2025-06-23	25.5000	25.5000	24.9300	24.9500	-3.668%	168	3,805	-85.170%
2025-06-20	25.5300	26.0400	25.5300	25.9000	0.000%	36	3,806	-85.714%
2025-06-18	26.0000	26.0400	25.7000	25.9000	-0.766%	11	3,803	-85.714%
2025-06-17	25.9700	26.3400	25.9700	26.1000	+0.462%	24	3,803	-85.824%
2025-06-16	26.4000	26.4000	25.5800	25.9800	-4.661%	166	3,810	-85.758%
2025-06-13	26.8700	27.4900	26.8700	27.2500	+3.025%	42	3,798	-86.422%
2025-06-12	26.7000	26.9000	26.2500	26.4500	-1.343%	13	3,795	-86.011%
2025-06-11	26.5000	27.0000	26.2000	26.8100	+0.752%	32	3,795	-86.199%
2025-06-10	26.9200	27.0700	26.6100	26.6100	-1.004%	114	3,788	-86.095%
2025-06-09	26.9100	27.0000	26.6500	26.8800	-0.444%	231	3,870	-86.235%
2025-06-06	27.0500	27.1500	27.0000	27.0000	-3.880%	30	3,818	-86.296%
2025-06-05	27.1700	28.0900	26.9000	28.0900	+1.371%	78	3,828	-86.828%
2025-06-04	27.5400	27.7100	27.5400	27.7100	+0.544%	3	3,770	-86.647%
2025-06-03	28.4000	28.4000	27.4600	27.5600	-3.298%	126	3,770	-86.575%
2025-06-02	28.8000	29.0000	28.5000	28.5000	-3.390%	23	3,773	-87.018%
2025-05-30	28.7200	30.3000	28.7200	29.5000	+4.425%	4,964	3,778	-87.458%
2025-05-29	26.8700	28.5500	26.8700	28.2500	-2.553%	315	2,947	-86.903%
2025-05-28	29.4900	29.6100	28.8400	28.9900	-2.226%	104	2,854	-87.237%
2025-05-27	30.4000	30.4000	29.4500	29.6500	-5.120%	160	2,839	-87.521%
2025-05-23	32.1000	32.1800	31.0700	31.2500	+2.258%	130	2,715	-88.160%
2025-05-22	31.0000	31.0000	30.5500	30.5600	-2.364%	27	2,715	-87.893%
2025-05-21	29.4500	31.3000	29.2400	31.3000	+3.300%	234	2,692	-88.179%
2025-05-20	30.0000	30.4100	30.0000	30.3000	+1.849%	122	2,849	-87.789%
2025-05-19	30.4500	30.6000	29.4800	29.7500	+2.339%	200	2,844	-87.563%
2025-05-16	29.1500	29.4400	29.0700	29.0700	+0.069%	48	2,813	-87.272%
2025-05-15	29.6500	29.9000	29.0200	29.0500	-0.446%	905	2,820	-87.263%
2025-05-14	29.4100	29.9000	29.1000	29.1800	-3.855%	556	2,258	-87.320%
2025-05-13	31.2500	31.2500	30.0000	30.3500	-7.498%	691	2,310	-87.809%
2025-05-12	33.3800	33.7000	32.8100	32.8100	-5.718%	897	2,111	-88.723%
2025-05-08	34.9500	35.7000	34.8000	34.8000	-4.553%	5	1,320	-89.368%
2025-05-07	36.8000	36.8000	36.4600	36.4600	-0.246%	11	1,320	-89.852%
2025-05-06	37.0100	37.0100	36.5500	36.5500	+0.828%	32	1,310	-89.877%
2025-05-05	36.2500	36.2500	36.2500	36.2500	0.000%	100	1,311	-89.793%
2025-05-02	36.5600	36.5600	36.2500	36.2500	-0.956%	24	1,211	-89.793%
2025-05-01	36.6000	36.6000	36.6000	36.6000	-7.506%	10	1,212	-89.891%
2025-04-30	40.0000	40.0000	39.5700	39.5700	+2.753%	11	1,212	-90.649%
2025-04-29	38.5100	38.5100	38.5100	38.5100	+0.891%	1	1,202	-90.392%
2025-04-25	40.1000	40.1000	37.7000	38.1700	-4.144%	564	1,203	-90.307%
2025-04-24	39.8500	39.8500	39.8200	39.8200	-3.161%	51	1,100	-90.708%
2025-04-23	41.3300	41.8000	41.1200	41.1200	-9.107%	49	1,050	-91.002%
2025-04-22	44.5000	45.2400	44.5000	45.2400	-1.115%	2	1,005	-91.821%
2025-04-21	44.6500	46.8000	44.6500	45.7500	+5.585%	13	1,004	-91.913%
2025-04-17	43.0800	43.3300	43.0800	43.3300	+3.167%	10	981	-91.461%
2025-04-16	42.0500	42.0500	42.0000	42.0000	+5.660%	9	981	-91.190%
2025-04-14	38.7500	39.7500	38.7500	39.7500	+0.126%	5	981	-90.692%
2025-04-11	41.3400	41.3400	39.7000	39.7000	-5.251%	12	981	-90.680%
2025-04-10	40.0900	42.3500	40.0400	41.9000	+7.990%	192	976	-91.169%
2025-04-09	45.9700	46.5500	38.8000	38.8000	-20.508%	36	1,012	-90.464%
2025-04-08	43.3400	48.8100	42.5000	48.8100	+3.083%	361	1,021	-92.420%
2025-04-07	52.9500	52.9500	45.8100	47.3500	-0.525%	311	995	-92.186%
2025-04-04	46.7000	48.7000	46.7000	47.6000	+9.300%	90	1,005	-92.227%
2025-04-03	43.4000	44.4000	43.4000	43.5500	+8.549%	316	999	-91.504%
2025-04-02	40.8400	40.8500	39.6400	40.1200	-2.787%	109	783	-90.778%
2025-04-01	41.2800	41.3200	41.0300	41.2700	-2.204%	30	797	-91.035%
2025-03-31	42.8000	43.8000	42.2000	42.2000	+2.801%	519	777	-91.232%
2025-03-28	41.0900	41.1000	40.8000	41.0500	+3.479%	106	671	-90.987%
2025-03-27	39.3800	39.6700	39.0100	39.6700	+1.070%	3	649	-90.673%
2025-03-26	39.5500	39.5500	39.2500	39.2500	+9.179%	13	651	-90.573%
2025-03-24	36.4700	36.4700	35.8800	35.9500	-4.718%	17	649	-89.708%
2025-03-20	37.7300	37.7300	37.7300	37.7300	-0.449%	3	649	-90.193%
2025-03-19	37.9000	37.9000	37.9000	37.9000	-2.042%	3	649	-90.237%
2025-03-18	39.0000	39.2000	37.9800	38.6900	+2.354%	24	646	-90.437%
2025-03-17	37.7000	37.8000	37.7000	37.8000	+0.800%	2	645	-90.212%
2025-03-14	37.8000	37.8500	37.4400	37.5000	-5.063%	44	644	-90.133%
2025-03-13	39.1500	39.5000	39.1500	39.5000	-3.752%	4	628	-90.633%
2025-03-11	42.2300	42.3500	41.0400	41.0400	-6.727%	9	628	-90.984%
2025-03-10	43.2500	44.0000	43.2500	44.0000	+5.389%	7	619	-91.591%
2025-03-07	41.4100	43.0000	41.4100	41.7500	+2.203%	84	619	-91.138%
2025-03-06	39.9600	42.0000	39.9600	40.8500	+2.355%	18	609	-90.942%
2025-03-05	39.9100	39.9100	39.9100	39.9100	+1.346%	5	605	-90.729%
2025-03-04	41.0000	42.1000	39.3800	39.3800	-5.337%	51	600	-90.604%
2025-03-03	36.7000	41.6000	36.7000	41.6000	+10.668%	432	549	-91.106%
2025-02-28	38.1000	38.4500	37.0900	37.5900	+0.107%	486	462	-90.157%
2025-02-27	32.5000	37.5500	32.5000	37.5500	+10.604%	58	269	-90.146%
2025-02-26	33.4500	35.2000	33.0000	33.9500	-3.688%	42	253	-89.102%
2025-02-25	35.6600	36.5000	34.1000	35.2500	+4.475%	263	227	-89.504%
2025-02-24	31.9700	33.7400	31.9700	33.7400	0.000%	22	0	-89.034%