Dark

NVDA20271217P135
NVDA Dec 17 2027 135.00 Put (NVDA271217P00135000)
option OPRA

EOD

Sep 30, 2026

4.25-1.163%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.2500	4.2500	4.2500	4.2500	-1.163%	1	4,403	0.000%
2026-09-29	4.3000	4.3000	4.3000	4.3000	-2.273%	2	4,402	-1.163%
2026-09-28	4.8000	4.8000	4.2500	4.4000	-7.368%	4	4,403	-3.409%
2026-09-25	4.7500	4.7500	4.7500	4.7500	+6.742%	1	4,404	-10.526%
2026-09-22	4.4000	4.4500	4.4000	4.4500	-9.369%	10	4,404	-4.494%
2026-09-18	4.9100	4.9100	4.9100	4.9100	-5.577%	1	4,403	-13.442%
2026-09-17	5.2000	5.2000	5.2000	5.2000	-8.289%	1	4,403	-18.269%
2026-09-15	5.7100	5.7500	5.6700	5.6700	-4.866%	141	4,402	-25.044%
2026-09-14	5.9600	5.9600	5.9600	5.9600	+10.166%	1	4,528	-28.691%
2026-09-11	5.4300	5.4300	5.4100	5.4100	-3.393%	9	4,528	-21.442%
2026-09-10	5.6400	5.6400	5.6000	5.6000	+8.738%	2	4,537	-24.107%
2026-09-09	5.1500	5.1500	5.1500	5.1500	+4.040%	5	4,535	-17.476%
2026-09-08	4.9500	4.9500	4.9500	4.9500	+1.020%	1	4,540	-14.141%
2026-09-04	4.6000	4.9000	4.6000	4.9000	+0.616%	30	4,544	-13.265%
2026-09-03	4.7500	4.8700	4.7500	4.8700	-5.437%	16	4,544	-12.731%
2026-09-02	5.4800	5.4800	5.1500	5.1500	-4.630%	10	4,544	-17.476%
2026-08-31	5.7000	5.7000	5.3500	5.4000	-7.692%	4	4,552	-21.296%
2026-08-28	5.7100	5.8500	5.7100	5.8500	+14.258%	3	4,553	-27.350%
2026-08-27	5.5000	5.5000	5.1200	5.1200	-20.000%	64	4,552	-16.992%
2026-08-25	6.4000	6.4000	6.4000	6.4000	-8.309%	5	4,537	-33.594%
2026-08-24	6.8200	6.9800	6.8200	6.9800	+7.883%	15	4,540	-39.112%
2026-08-20	6.4700	6.4700	6.4700	6.4700	+2.698%	5	4,540	-34.312%
2026-08-19	6.3000	6.3000	6.3000	6.3000	+8.062%	2	4,545	-32.540%
2026-08-17	5.9500	5.9500	5.8300	5.8300	-7.899%	2	4,545	-27.101%
2026-08-12	6.3300	6.3300	6.3300	6.3300	-12.690%	1	4,547	-32.859%
2026-08-10	6.9000	7.2500	6.9000	7.2500	+2.983%	3	4,548	-41.379%
2026-08-07	7.1000	7.1000	7.0400	7.0400	-5.503%	7	4,548	-39.631%
2026-08-06	7.4500	7.4500	7.4500	7.4500	+2.055%	2	4,554	-42.953%
2026-08-05	7.3000	7.3000	7.3000	7.3000	-9.877%	2	4,554	-41.781%
2026-08-04	8.1500	8.1500	8.0500	8.1000	-4.142%	4	4,554	-47.531%
2026-08-03	9.2600	9.2600	8.3500	8.4500	-6.111%	10	4,556	-49.704%
2026-07-31	9.0000	9.0000	9.0000	9.0000	-11.417%	1	4,559	-52.778%
2026-07-30	10.1600	10.1600	10.1600	10.1600	-7.636%	1	4,559	-58.169%
2026-07-29	10.4000	11.0000	10.4000	11.0000	+7.632%	21	4,559	-61.364%
2026-07-28	10.5000	10.5000	10.2200	10.2200	-0.777%	3	4,569	-58.415%
2026-07-27	9.7600	10.3000	9.7600	10.3000	+13.436%	20	4,569	-58.738%
2026-07-24	9.0800	9.0800	9.0800	9.0800	+3.182%	1	4,565	-53.194%
2026-07-23	8.8500	8.8500	8.8000	8.8000	+7.317%	7	4,565	-51.705%
2026-07-22	8.3000	8.3000	8.2000	8.2000	-9.091%	12	4,565	-48.171%
2026-07-21	8.9500	9.0200	8.9500	9.0200	-6.528%	3	4,575	-52.882%
2026-07-17	9.7500	9.9500	9.6300	9.6500	+5.234%	49	4,578	-55.959%
2026-07-16	9.1700	9.1700	9.1700	9.1700	+3.266%	2	4,578	-53.653%
2026-07-15	8.8800	8.8800	8.8800	8.8800	-2.418%	5	4,576	-52.140%
2026-07-14	9.1000	9.1000	9.1000	9.1000	0.000%	7	4,581	-53.297%
2026-07-13	9.0500	9.1000	9.0500	9.1000	+4.478%	12	4,574	-53.297%
2026-07-10	9.2000	9.2000	8.7000	8.7100	-8.316%	32	4,562	-51.206%
2026-07-09	9.6100	9.6100	9.4200	9.5000	-5.473%	103	4,582	-55.263%
2026-07-08	10.0500	10.0500	10.0500	10.0500	-0.298%	1	4,611	-57.711%
2026-07-06	10.0800	10.0800	10.0800	10.0800	-5.794%	1	4,611	-57.837%
2026-07-02	10.2000	10.7000	10.2000	10.7000	+6.362%	23	4,598	-60.280%
2026-06-30	10.0600	10.0600	10.0600	10.0600	-7.281%	1	4,598	-57.753%
2026-06-29	10.6000	10.8500	10.6000	10.8500	+4.127%	2	4,597	-60.829%
2026-06-26	10.4900	10.4900	10.4200	10.4200	-5.872%	2	4,596	-59.213%
2026-06-25	10.4900	11.2000	10.4900	11.0700	+3.944%	7	4,596	-61.608%
2026-06-24	10.4000	10.6500	10.4000	10.6500	+0.948%	3	4,595	-60.094%
2026-06-23	10.4500	10.6500	10.4500	10.5500	+7.984%	8	4,594	-59.716%
2026-06-18	9.7700	9.7700	9.7700	9.7700	-4.683%	2	4,602	-56.499%
2026-06-17	9.9700	10.2500	9.9700	10.2500	+3.015%	14	4,602	-58.537%
2026-06-16	9.9000	9.9500	9.9000	9.9500	+2.577%	501	4,602	-57.286%
2026-06-15	10.1500	10.2000	9.7000	9.7000	-11.009%	25	4,214	-56.186%
2026-06-12	11.0000	11.1000	10.9000	10.9000	-3.540%	107	4,214	-61.009%
2026-06-11	11.5500	11.5700	11.3000	11.3000	-2.165%	24	4,214	-62.389%
2026-06-10	11.5500	11.5500	11.5500	11.5500	-3.830%	4	4,221	-63.203%
2026-06-09	12.0100	12.0100	12.0100	12.0100	+9.680%	2	4,221	-64.613%
2026-06-08	10.8700	10.9500	10.8700	10.9500	+7.038%	12	4,221	-61.187%
2026-06-03	10.2000	10.2500	10.1500	10.2300	+6.563%	11	4,215	-58.456%
2026-06-02	9.3900	9.6000	9.3900	9.6000	+2.564%	5	4,213	-55.729%
2026-06-01	9.8000	9.8000	9.3600	9.3600	-6.400%	8	4,213	-54.594%
2026-05-29	10.0000	10.0000	10.0000	10.0000	+1.010%	2	4,209	-57.500%
2026-05-28	10.0000	10.0000	9.9000	9.9000	-2.941%	3	4,207	-57.071%
2026-05-27	10.5000	10.6600	10.2000	10.2000	-0.971%	534	4,208	-58.333%
2026-05-26	10.1500	10.3000	10.1500	10.3000	+1.779%	4	4,590	-58.738%
2026-05-22	9.6100	10.1200	9.6100	10.1200	+5.417%	15	4,588	-58.004%
2026-05-21	9.8300	9.8300	9.6000	9.6000	+1.587%	2	4,586	-55.729%
2026-05-20	9.9900	9.9900	9.4300	9.4500	-9.828%	51	4,586	-55.026%
2026-05-18	10.3500	10.4800	10.3500	10.4800	+6.180%	9	4,606	-59.447%
2026-05-15	10.1000	10.1000	9.8700	9.8700	+5.561%	16	4,606	-56.940%
2026-05-14	9.3400	9.4000	9.3000	9.3500	-4.592%	25	4,605	-54.545%
2026-05-13	9.8000	9.8000	9.8000	9.8000	-6.220%	13	4,606	-56.633%
2026-05-12	10.0500	10.5500	10.0500	10.4500	+2.451%	26	4,606	-59.330%
2026-05-11	10.3500	10.3500	10.0500	10.2000	-4.405%	40	4,606	-58.333%
2026-05-08	10.5500	10.6900	10.5500	10.6700	-3.351%	14	4,633	-60.169%
2026-05-07	11.1300	11.1300	11.0400	11.0400	-5.236%	16	4,630	-61.504%
2026-05-06	11.6500	11.6500	11.6500	11.6500	-6.426%	1	4,628	-63.519%
2026-05-05	12.3500	12.4500	12.3000	12.4500	-1.891%	388	4,629	-65.863%
2026-05-04	12.5000	12.6900	12.4700	12.6900	+0.475%	79	4,882	-66.509%
2026-05-01	13.1500	13.1500	12.6300	12.6300	-0.551%	6	4,902	-66.350%
2026-04-30	12.0000	12.7100	12.0000	12.7000	+12.889%	33	4,902	-66.535%
2026-04-29	11.4000	11.4000	11.2500	11.2500	-1.316%	177	4,917	-62.222%
2026-04-28	11.4000	11.4000	11.4000	11.4000	+2.242%	1	5,001	-62.719%
2026-04-27	11.4200	11.7500	11.1500	11.1500	-4.945%	59	5,002	-61.883%
2026-04-24	12.2000	12.2000	11.7300	11.7300	-7.928%	12	5,026	-63.768%
2026-04-23	12.2500	12.7400	11.9500	12.7400	+2.083%	15	5,023	-66.641%
2026-04-22	12.4800	12.4800	12.4800	12.4800	-0.319%	1	5,022	-65.946%
2026-04-21	12.2800	12.5400	12.2800	12.5200	+0.160%	3	4,997	-66.054%
2026-04-20	12.4700	12.5000	12.3500	12.5000	-0.398%	460	4,997	-66.000%
2026-04-17	12.2700	12.5500	12.2700	12.5500	-2.335%	2	5,014	-66.135%
2026-04-16	12.7000	12.9000	12.6800	12.8500	+1.022%	8	5,016	-66.926%
2026-04-15	12.4000	12.7200	12.4000	12.7200	-1.395%	5	5,017	-66.588%
2026-04-14	13.3500	13.3500	12.9000	12.9000	-8.511%	14	5,018	-67.054%
2026-04-13	14.4500	14.4500	14.1000	14.1000	+0.931%	75	5,027	-69.858%
2026-04-10	14.0000	14.1100	13.8500	13.9700	-4.052%	17	4,964	-69.578%
2026-04-09	15.0000	15.0000	14.5600	14.5600	-2.933%	7	4,955	-70.810%
2026-04-08	15.0000	15.0000	15.0000	15.0000	-12.023%	6	4,956	-71.667%
2026-04-07	17.0500	17.0500	17.0500	17.0500	+3.021%	2	4,962	-75.073%
2026-04-06	16.5500	16.5500	16.5500	16.5500	-2.647%	1	4,964	-74.320%
2026-04-01	16.4500	17.0000	16.4500	17.0000	-2.746%	13	4,963	-75.000%
2026-03-31	17.4800	17.4800	17.4800	17.4800	-10.267%	1	4,962	-75.686%
2026-03-27	19.4800	19.4800	19.4800	19.4800	+11.442%	1	4,962	-78.183%
2026-03-24	17.5000	17.5000	17.4800	17.4800	-3.372%	3	4,963	-75.686%
2026-03-20	18.0900	18.0900	18.0900	18.0900	+7.041%	1	4,963	-76.506%
2026-03-17	16.9000	16.9000	16.9000	16.9000	-0.412%	1	4,963	-74.852%
2026-03-16	16.9700	16.9700	16.9700	16.9700	-4.663%	1	4,963	-74.956%
2026-03-12	17.8000	17.8000	17.8000	17.8000	+3.188%	1	4,963	-76.124%
2026-03-10	16.6500	17.2500	16.6500	17.2500	-1.146%	120	4,963	-75.362%
2026-03-09	18.4000	18.4000	17.4500	17.4500	-10.005%	7	5,034	-75.645%
2026-03-06	18.1000	19.3900	18.1000	19.3900	+3.968%	23	5,038	-78.081%
2026-03-05	18.5600	18.6500	18.5600	18.6500	+4.074%	8	5,035	-77.212%
2026-03-04	17.6000	17.9200	17.6000	17.9200	-5.833%	12	5,036	-76.283%
2026-03-03	19.1500	19.1500	19.0300	19.0300	-0.885%	21	5,036	-77.667%
2026-03-02	19.2000	19.2000	19.2000	19.2000	-1.790%	1	5,016	-77.865%
2026-02-27	19.0500	19.5500	19.0500	19.5500	+8.250%	2	5,016	-78.261%
2026-02-26	17.6000	18.0600	17.6000	18.0600	+10.798%	21	5,016	-76.467%
2026-02-25	16.6500	16.6500	16.3000	16.3000	-5.617%	32	5,025	-73.926%
2026-02-24	17.2700	17.2700	17.2700	17.2700	-3.788%	10	5,025	-75.391%
2026-02-20	17.9500	17.9500	17.9500	17.9500	-0.554%	7	5,015	-76.323%
2026-02-19	18.0500	18.0500	18.0500	18.0500	+3.438%	1	5,009	-76.454%
2026-02-18	17.9500	17.9500	17.4500	17.4500	-4.540%	14	5,010	-75.645%
2026-02-17	18.2800	18.2800	18.2800	18.2800	+1.838%	36	5,015	-76.751%
2026-02-12	17.9500	17.9500	17.9500	17.9500	+4.604%	3	5,015	-76.323%
2026-02-11	17.2100	17.2100	17.1500	17.1600	-1.943%	3	5,018	-75.233%
2026-02-10	17.5000	17.5000	17.5000	17.5000	+2.220%	3	5,020	-75.714%
2026-02-09	17.4000	17.4000	17.1200	17.1200	-4.624%	4	5,019	-75.175%
2026-02-06	18.1200	18.1200	17.9500	17.9500	-11.880%	2	5,018	-76.323%
2026-02-05	20.5500	20.6500	20.3700	20.3700	+6.649%	5	5,019	-79.136%
2026-02-03	18.7700	19.2700	18.7700	19.1000	+9.770%	7	5,020	-77.749%
2026-01-30	17.4000	17.4000	17.4000	17.4000	+1.993%	3	5,019	-75.575%
2026-01-28	16.9200	17.0600	16.9200	17.0600	-0.467%	3	5,019	-75.088%
2026-01-27	17.1400	17.1400	17.1400	17.1400	-2.057%	1	5,019	-75.204%
2026-01-26	17.5000	17.5000	17.5000	17.5000	+0.690%	20	5,020	-75.714%
2026-01-23	17.3300	17.3800	17.3300	17.3800	-4.505%	5	5,000	-75.547%
2026-01-21	18.2000	18.2000	18.2000	18.2000	-2.933%	3	5,000	-76.648%
2026-01-20	18.7400	18.7500	18.7400	18.7500	+5.042%	257	5,000	-77.333%
2026-01-14	17.8500	17.8500	17.8500	17.8500	+5.000%	32	4,839	-76.190%
2026-01-13	17.0000	17.0000	17.0000	17.0000	+0.592%	1	4,826	-75.000%
2026-01-12	16.9000	16.9000	16.9000	16.9000	-6.111%	2	4,826	-74.852%
2026-01-08	18.0000	18.0000	18.0000	18.0000	+4.287%	1	4,826	-76.389%
2026-01-06	17.3900	17.3900	17.2600	17.2600	-1.932%	2	4,825	-75.377%
2026-01-02	17.2000	17.6000	17.1000	17.6000	-0.845%	2,044	4,825	-75.852%
2025-12-31	17.8000	17.8000	17.7500	17.7500	+4.720%	190	3,524	-76.056%
2025-12-26	16.9000	16.9500	16.8000	16.9500	-5.201%	6	3,524	-74.926%
2025-12-22	17.9000	17.9000	17.8800	17.8800	-7.692%	11	3,521	-76.230%
2025-12-18	19.3000	19.3700	19.2000	19.3700	-4.346%	648	3,522	-78.059%
2025-12-17	20.2500	20.2500	20.2500	20.2500	+4.597%	410	3,106	-79.012%
2025-12-16	19.3600	19.3600	19.3600	19.3600	+1.308%	4	2,872	-78.048%
2025-12-15	19.1100	19.1100	19.1100	19.1100	-1.240%	1	2,868	-77.760%
2025-12-12	19.9900	19.9900	19.3000	19.3500	+3.753%	127	2,868	-78.036%
2025-12-10	18.7000	19.0500	18.6500	18.6500	-2.048%	3	2,807	-77.212%
2025-12-05	19.2500	19.2500	19.0400	19.0400	+0.741%	7	2,807	-77.679%
2025-12-02	18.9000	18.9000	18.9000	18.9000	-5.970%	1	2,801	-77.513%
2025-12-01	20.1000	20.1000	20.1000	20.1000	+6.181%	3	2,801	-78.856%
2025-11-26	18.9300	18.9300	18.9300	18.9300	-6.519%	2	2,801	-77.549%
2025-11-25	21.2600	21.2600	19.8500	20.2500	-1.220%	559	2,801	-79.012%
2025-11-21	20.2000	20.9500	20.2000	20.5000	+8.294%	342	2,680	-79.268%
2025-11-20	16.5000	18.9300	16.5000	18.9300	+6.050%	43	2,520	-77.549%
2025-11-19	17.4500	17.8500	17.4500	17.8500	-1.653%	4	2,519	-76.190%
2025-11-18	18.9300	19.0000	18.1500	18.1500	+0.833%	31	2,519	-76.584%
2025-11-17	18.2500	18.2500	18.0000	18.0000	+3.448%	3	2,539	-76.389%
2025-11-14	19.0000	19.0000	17.2000	17.4000	-5.435%	8	2,539	-75.575%
2025-11-13	18.0000	18.4000	18.0000	18.4000	+9.199%	197	2,537	-76.902%
2025-11-11	16.9500	16.9500	16.8500	16.8500	+3.121%	3	2,518	-74.777%
2025-11-10	16.8500	16.8500	16.3400	16.3400	-9.724%	29	2,518	-73.990%
2025-11-07	18.9000	19.1100	18.1000	18.1000	+2.958%	185	2,498	-76.519%
2025-11-06	16.6000	17.6300	16.5000	17.5800	+14.453%	40	2,624	-75.825%
2025-11-05	15.6500	15.6500	15.3600	15.3600	-3.759%	15	2,651	-72.331%
2025-11-04	15.2700	15.9600	15.2700	15.9600	+9.166%	25	2,651	-73.371%
2025-11-03	14.3500	14.6200	14.3500	14.6200	-2.076%	47	2,645	-70.930%
2025-10-31	14.4300	15.0700	14.4300	14.9300	-1.841%	29	2,645	-71.534%
2025-10-30	14.4500	15.4000	14.4500	15.2100	+6.513%	24	2,647	-72.058%
2025-10-29	14.0000	14.2800	13.8500	14.2800	-3.968%	5	2,649	-70.238%
2025-10-28	15.6500	15.6500	14.8000	14.8700	-5.045%	65	2,651	-71.419%
2025-10-27	15.4600	15.7200	15.3600	15.6600	-6.730%	29	2,639	-72.861%
2025-10-23	17.0400	17.0500	16.7900	16.7900	-5.833%	161	2,639	-74.687%
2025-10-22	17.5800	17.8300	17.5800	17.8300	+3.663%	8	2,559	-76.164%
2025-10-21	17.5500	17.5500	17.1200	17.2000	+0.350%	7	2,559	-75.291%
2025-10-20	17.3000	17.3000	16.9600	17.1400	-2.614%	4	2,560	-75.204%
2025-10-17	17.9500	17.9500	17.6000	17.6000	-4.865%	101	2,561	-75.852%
2025-10-16	18.4000	18.7500	18.2300	18.5000	-2.375%	101	2,525	-77.027%
2025-10-15	18.3500	19.4500	18.3500	18.9500	+1.121%	362	2,525	-77.573%
2025-10-14	18.1700	18.8500	18.0500	18.7400	+8.701%	475	2,726	-77.321%
2025-10-13	17.2000	17.2500	17.1100	17.2400	-2.157%	11	2,854	-75.348%
2025-10-10	17.5000	17.6200	17.1200	17.6200	+8.765%	49	2,861	-75.880%
2025-10-09	16.1300	16.2000	15.9500	16.2000	-0.917%	114	2,872	-73.765%
2025-10-08	16.3000	16.4000	16.1800	16.3500	-3.824%	259	2,871	-74.006%
2025-10-07	16.9000	17.0000	16.4500	17.0000	0.000%	95	2,918	-75.000%
2025-10-06	16.5500	17.0000	16.5500	17.0000	+4.615%	181	2,918	-75.000%
2025-10-03	15.9000	16.2500	15.7900	16.2500	+1.246%	81	2,824	-73.846%
2025-10-02	16.3100	16.3100	16.0400	16.0500	-2.668%	143	2,811	-73.520%
2025-10-01	16.5000	16.5000	16.4900	16.4900	+0.121%	18	2,854	-74.227%
2025-09-30	16.3000	16.4700	16.3000	16.4700	-2.371%	16	2,862	-74.196%
2025-09-29	16.5500	16.8700	16.4000	16.8700	-3.157%	11	2,862	-74.807%
2025-09-26	17.4200	17.4200	17.4200	17.4200	+0.986%	10	2,862	-75.603%
2025-09-24	17.2500	17.2500	17.2500	17.2500	-0.862%	4	2,857	-75.362%
2025-09-23	17.0700	17.4000	17.0700	17.4000	+7.407%	76	2,857	-75.575%
2025-09-22	16.0000	16.2500	16.0000	16.2000	-3.858%	171	2,814	-73.765%
2025-09-19	16.8200	16.9700	16.8200	16.8500	-0.296%	96	2,778	-74.777%
2025-09-18	16.9000	16.9000	16.8800	16.9000	-5.322%	98	2,751	-74.852%
2025-09-17	18.2700	18.2700	17.8100	17.8500	+3.179%	470	2,848	-76.190%
2025-09-16	16.8000	17.3000	16.7700	17.3000	+4.406%	275	2,965	-75.434%
2025-09-15	16.7300	16.7300	16.5000	16.5700	+0.121%	63	2,895	-74.351%
2025-09-12	16.5500	16.5500	16.5000	16.5500	-0.660%	36	2,904	-74.320%
2025-09-11	16.5600	16.6600	16.5000	16.6600	-1.128%	20	2,905	-74.490%
2025-09-10	16.7000	16.9000	16.3000	16.8500	-4.533%	185	2,901	-74.777%
2025-09-09	18.4900	18.4900	17.6500	17.6500	-1.781%	13	2,841	-75.921%
2025-09-08	18.1500	18.1500	17.9700	17.9700	-4.313%	2	2,832	-76.349%
2025-09-05	18.6500	19.2000	18.5800	18.7800	+6.705%	68	2,834	-77.370%
2025-09-04	18.0700	18.0700	17.6000	17.6000	-2.113%	289	2,831	-75.852%
2025-09-03	17.9000	17.9800	17.7200	17.9800	-0.498%	8	2,832	-76.363%
2025-09-02	19.1800	19.4100	18.0700	18.0700	+1.403%	84	2,830	-76.480%
2025-08-29	17.5100	18.0500	17.5100	17.8200	+7.156%	100	2,748	-76.150%
2025-08-28	16.3600	17.2500	16.3600	16.6300	-1.598%	56	2,748	-74.444%
2025-08-27	17.6800	17.6800	16.8700	16.9000	-1.744%	222	2,745	-74.852%
2025-08-26	17.6500	17.6500	17.2000	17.2000	+0.585%	99	2,775	-75.291%
2025-08-25	17.8700	17.8700	17.1000	17.1000	-3.933%	29	2,681	-75.146%
2025-08-22	17.9200	17.9200	17.8000	17.8000	-3.156%	2	2,676	-76.124%
2025-08-21	18.1000	18.3800	18.0900	18.3800	+2.396%	27	2,676	-76.877%
2025-08-20	18.2900	19.3500	17.9500	17.9500	+1.127%	353	2,697	-76.323%
2025-08-19	17.5000	17.7700	17.5000	17.7500	+7.121%	205	2,698	-76.056%
2025-08-18	16.6600	16.6600	16.4500	16.5700	-1.486%	26	2,797	-74.351%
2025-08-15	17.3100	17.3100	16.7500	16.8200	+2.624%	175	2,815	-74.732%
2025-08-14	16.4500	16.4500	16.3900	16.3900	-1.562%	3	2,803	-74.070%
2025-08-13	16.5000	16.8200	16.5000	16.6500	+3.096%	44	2,800	-74.474%
2025-08-12	16.3500	16.3500	16.1300	16.1500	-0.124%	16	2,778	-73.684%
2025-08-11	16.3000	16.3000	16.0200	16.1700	+0.124%	62	2,772	-73.717%
2025-08-08	16.3400	16.4000	16.1500	16.1500	-2.828%	103	2,766	-73.684%
2025-08-07	15.9400	16.7200	15.9400	16.6200	-1.365%	5	2,682	-74.428%
2025-08-06	16.8900	17.0500	16.8500	16.8500	+2.121%	63	2,681	-74.777%
2025-08-05	16.5000	16.5000	16.5000	16.5000	-0.302%	1	2,629	-74.242%
2025-08-04	16.8500	16.8500	16.5500	16.5500	-7.799%	13	2,629	-74.320%
2025-08-01	18.2300	18.2300	17.1800	17.9500	+8.067%	514	2,620	-76.323%
2025-07-31	15.8500	16.6100	15.8500	16.6100	+1.280%	103	2,147	-74.413%
2025-07-30	16.3800	16.6500	16.2000	16.4000	-2.265%	138	2,081	-74.085%
2025-07-29	16.1300	16.7800	16.0000	16.7800	+1.697%	444	2,103	-74.672%
2025-07-28	16.8600	17.0000	16.4500	16.5000	-4.679%	49	1,891	-74.242%
2025-07-25	17.4500	17.4500	16.9500	17.3100	-0.231%	165	1,896	-75.448%
2025-07-24	17.6800	17.8000	17.3000	17.3500	-4.827%	258	1,905	-75.504%
2025-07-23	18.4200	18.4200	18.2300	18.2300	-4.053%	15	1,893	-76.687%
2025-07-22	18.4600	19.8000	18.4600	19.0000	+4.799%	108	1,884	-77.632%
2025-07-21	18.2000	18.3500	18.0400	18.1300	-0.385%	155	1,855	-76.558%
2025-07-18	18.1500	18.3000	18.1500	18.2000	0.000%	14	1,868	-76.648%
2025-07-17	18.2200	18.2200	17.9500	18.2000	-2.933%	69	1,857	-76.648%
2025-07-16	18.8500	19.1000	18.7300	18.7500	+0.698%	108	1,857	-77.333%
2025-07-15	18.7600	18.8300	18.1200	18.6200	-6.432%	524	1,799	-77.175%
2025-07-14	20.1100	20.2500	19.9000	19.9000	+0.505%	759	1,686	-78.643%
2025-07-11	19.6900	19.8000	19.2000	19.8000	-1.980%	196	2,310	-78.535%
2025-07-10	20.2000	20.4500	20.1000	20.2000	-1.126%	159	2,418	-78.960%
2025-07-09	20.5800	20.5800	20.3500	20.4300	-4.533%	291	2,402	-79.197%
2025-07-08	21.5700	21.6500	21.3800	21.4000	-2.727%	22	2,177	-80.140%
2025-07-07	22.1000	22.1500	21.8500	22.0000	+0.548%	111	2,160	-80.682%
2025-07-03	21.8200	21.9500	21.5000	21.8800	-2.971%	103	2,142	-80.576%
2025-07-02	23.1000	23.1000	22.4500	22.5500	-4.449%	45	2,142	-81.153%
2025-07-01	23.4000	24.2500	23.4000	23.6000	+2.386%	67	2,147	-81.992%
2025-06-30	23.4700	23.5000	23.0500	23.0500	-0.647%	45	2,138	-81.562%
2025-06-27	23.6000	23.7500	23.1600	23.2000	-2.929%	107	2,136	-81.681%
2025-06-26	23.8500	24.1300	23.6700	23.9000	-2.249%	727	2,125	-82.218%
2025-06-25	24.9700	24.9700	24.3900	24.4500	-4.492%	78	2,064	-82.618%
2025-06-24	26.5000	26.5000	25.6000	25.6000	-5.986%	199	2,019	-83.398%
2025-06-23	28.3500	28.3500	27.2300	27.2300	-3.951%	82	1,939	-84.392%
2025-06-20	28.6000	28.6000	28.2500	28.3500	+1.070%	84	1,977	-85.009%
2025-06-18	28.4700	28.5400	27.9600	28.0500	-1.992%	83	1,987	-84.848%
2025-06-17	28.4500	28.8400	28.3000	28.6200	+0.492%	36	1,987	-85.150%
2025-06-16	28.9000	28.9200	27.9600	28.4800	-4.590%	249	1,993	-85.077%
2025-06-13	29.4500	29.9400	29.2000	29.8500	+3.646%	418	2,092	-85.762%
2025-06-12	29.3100	29.3100	28.7500	28.8000	-1.572%	114	2,058	-85.243%
2025-06-11	29.0000	29.2600	28.7000	29.2600	+0.550%	92	2,033	-85.475%
2025-06-10	29.4700	29.4700	28.9000	29.1000	-1.456%	56	2,016	-85.395%
2025-06-09	29.0000	29.5500	29.0000	29.5300	-0.806%	51	2,015	-85.608%
2025-06-06	29.7500	29.7700	29.4000	29.7700	-2.040%	102	1,991	-85.724%
2025-06-05	30.2000	30.4500	29.4000	30.3900	+1.300%	135	2,013	-86.015%
2025-06-04	30.0500	30.3500	29.8500	30.0000	-0.266%	42	1,926	-85.833%
2025-06-03	30.7500	30.7500	29.8000	30.0800	-3.590%	57	1,924	-85.871%
2025-06-02	31.5700	31.5700	31.0500	31.2000	-2.561%	51	1,901	-86.378%
2025-05-30	31.1000	32.6000	31.1000	32.0200	+3.491%	134	1,878	-86.727%
2025-05-29	30.2000	31.3000	29.8500	30.9400	-4.211%	93	1,873	-86.264%
2025-05-28	32.1100	32.3000	31.5400	32.3000	-0.093%	149	1,857	-86.842%
2025-05-27	33.1000	33.1000	32.2100	32.3300	-4.772%	204	1,733	-86.854%
2025-05-23	34.3500	34.3500	33.7500	33.9500	+2.321%	32	1,675	-87.482%
2025-05-22	33.8000	33.8000	33.1500	33.1800	-1.397%	21	1,675	-87.191%
2025-05-21	32.7400	34.1500	32.0300	33.6500	+2.905%	95	1,659	-87.370%
2025-05-20	32.8400	33.2600	32.7000	32.7000	+1.238%	18	1,701	-87.003%
2025-05-19	32.7600	32.7600	32.0500	32.3000	+0.311%	24	1,708	-86.842%
2025-05-16	31.8500	32.2000	31.8100	32.2000	+0.124%	898	1,714	-86.801%
2025-05-15	32.1300	32.6000	31.5500	32.1600	+0.752%	484	1,387	-86.785%
2025-05-14	31.7500	32.6000	31.7500	31.9200	-3.652%	860	1,415	-86.685%
2025-05-13	33.8500	34.0000	32.9500	33.1300	-7.664%	732	956	-87.172%
2025-05-12	35.7400	35.8800	35.7400	35.8800	-5.155%	2	337	-88.155%
2025-05-08	37.8300	37.8300	37.8300	37.8300	-7.029%	1	338	-88.766%
2025-05-06	40.6900	40.6900	40.6900	40.6900	+3.065%	1	338	-89.555%
2025-05-05	40.0900	40.0900	39.4800	39.4800	+0.025%	4	339	-89.235%
2025-05-02	39.6300	39.6300	39.4700	39.4700	-0.654%	4	336	-89.232%
2025-05-01	39.7300	39.7300	39.7300	39.7300	-5.741%	120	335	-89.303%
2025-04-28	42.1500	42.1500	42.1500	42.1500	-0.237%	1	215	-89.917%
2025-04-25	42.2500	42.2500	42.2500	42.2500	-2.312%	4	215	-89.941%
2025-04-24	43.4000	43.4000	43.2500	43.2500	-3.567%	52	215	-90.173%
2025-04-23	44.9900	45.3500	44.7900	44.8500	-11.153%	68	238	-90.524%
2025-04-21	50.4800	50.4800	50.4800	50.4800	+6.408%	1	177	-91.581%
2025-04-16	45.0900	47.4400	45.0900	47.4400	+13.466%	4	176	-91.041%
2025-04-15	41.8100	41.8100	41.8100	41.8100	-2.427%	1	172	-89.835%
2025-04-14	41.8900	42.8500	41.8900	42.8500	-3.142%	17	171	-90.082%
2025-04-09	49.6800	49.6800	44.2400	44.2400	-12.309%	2	184	-90.393%
2025-04-07	57.1500	57.1500	48.7500	50.4500	-3.074%	32	182	-91.576%
2025-04-04	50.5900	52.0500	50.1500	52.0500	+9.579%	60	189	-91.835%
2025-04-03	47.5000	47.5000	47.5000	47.5000	+7.710%	150	177	-91.053%
2025-04-02	44.9000	44.9000	44.1000	44.1000	-0.899%	11	316	-90.363%
2025-04-01	44.4500	44.5000	44.4500	44.5000	-5.540%	140	316	-90.449%
2025-03-31	46.9100	47.1100	46.9100	47.1100	+10.096%	43	176	-90.979%
2025-03-26	41.9500	42.7900	41.9500	42.7900	+9.915%	4	217	-90.068%
2025-03-24	39.1100	39.2900	38.9300	38.9300	-4.817%	12	221	-89.083%
2025-03-20	40.8000	40.9000	40.8000	40.9000	-2.106%	5	231	-89.609%
2025-03-18	42.3800	42.6500	41.7800	41.7800	+3.288%	8	230	-89.828%
2025-03-14	40.4500	40.4500	40.4500	40.4500	-3.230%	4	226	-89.493%
2025-03-13	42.3900	42.3900	41.8000	41.8000	-2.858%	47	186	-89.833%
2025-03-12	42.3500	43.4100	42.1500	43.0300	-4.948%	12	186	-90.123%
2025-03-11	46.9000	46.9000	45.2700	45.2700	-2.854%	7	174	-90.612%
2025-03-10	46.2500	46.9500	46.2500	46.6000	+5.549%	10	174	-90.880%
2025-03-07	44.0200	44.9000	44.0200	44.1500	-0.987%	26	176	-90.374%
2025-03-06	43.0500	44.6000	43.0500	44.5900	-0.977%	16	153	-90.469%
2025-03-04	45.0300	45.0300	45.0300	45.0300	+7.214%	1	153	-90.562%
2025-03-03	42.0000	42.0000	42.0000	42.0000	+2.389%	1	152	-89.881%
2025-02-28	41.1700	41.1700	40.2800	41.0200	+3.195%	142	151	-89.639%
2025-02-27	39.0000	39.7500	39.0000	39.7500	+7.578%	12	80	-89.308%
2025-02-26	34.1000	36.9500	34.1000	36.9500	-1.467%	3	68	-88.498%
2025-02-25	39.1000	39.1000	37.5000	37.5000	+5.337%	22	0	-88.667%
2025-02-24	35.6000	35.6000	35.6000	35.6000	0.000%	44	0	-88.062%