Dark

NVDA20271217P140
NVDA Dec 17 2027 140.00 Put (NVDA271217P00140000)
option OPRA

EOD

Sep 30, 2026

5.30+10.417%(+0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.8500	5.3000	4.8500	5.3000	+10.417%	8	16,093	0.000%
2026-09-29	4.8000	4.8000	4.8000	4.8000	-4.950%	1	16,090	+10.417%
2026-09-28	4.8500	5.0500	4.8500	5.0500	-7.339%	111	16,090	+4.950%
2026-09-25	5.4500	5.4500	5.4500	5.4500	+6.863%	1	16,136	-2.752%
2026-09-22	5.2200	5.2200	5.1000	5.1000	-0.971%	14	16,136	+3.922%
2026-09-21	5.3000	5.3000	5.1500	5.1500	-11.664%	12	16,131	+2.913%
2026-09-17	5.9900	5.9900	5.8000	5.8300	-5.968%	17	16,137	-9.091%
2026-09-16	6.2000	6.2000	6.2000	6.2000	-5.632%	1	16,140	-14.516%
2026-09-15	6.6000	6.6500	6.5700	6.5700	-0.755%	11	16,140	-19.330%
2026-09-14	6.4000	6.9300	6.4000	6.6200	+7.642%	17	16,139	-19.940%
2026-09-11	6.1000	6.1500	6.0700	6.1500	-6.107%	41	16,136	-13.821%
2026-09-10	6.4400	6.7500	6.2800	6.5500	+7.377%	31	16,138	-19.084%
2026-09-09	6.1000	6.1000	6.1000	6.1000	+4.274%	45	16,128	-13.115%
2026-09-08	5.7500	5.8500	5.7400	5.8500	+3.908%	55	16,173	-9.402%
2026-09-04	5.3000	5.6800	5.2600	5.6300	-0.177%	38	16,141	-5.861%
2026-09-03	5.7300	5.7300	5.5800	5.6400	-2.422%	84	16,141	-6.028%
2026-09-02	5.9500	5.9500	5.7800	5.7800	-9.546%	5	16,144	-8.304%
2026-09-01	6.2400	6.3900	6.1500	6.3900	+2.568%	16	16,139	-17.058%
2026-08-31	6.4500	6.4500	6.2000	6.2300	-6.316%	13	16,128	-14.928%
2026-08-28	6.0000	6.6500	6.0000	6.6500	+11.765%	4	16,127	-20.301%
2026-08-27	6.0500	6.1200	5.8700	5.9500	-20.134%	23	16,126	-10.924%
2026-08-26	7.5000	7.5000	7.4000	7.4500	+0.676%	15	16,123	-28.859%
2026-08-25	7.3500	7.5000	7.3000	7.4000	-5.492%	12	16,122	-28.378%
2026-08-24	7.6000	8.0400	7.6000	7.8300	+3.435%	18	16,118	-32.312%
2026-08-21	7.4800	7.5700	7.4800	7.5700	+1.611%	36	16,125	-29.987%
2026-08-20	7.5500	7.6100	7.4500	7.4500	+0.404%	3	16,117	-28.859%
2026-08-19	7.3700	7.4200	7.3700	7.4200	-1.067%	4	16,115	-28.571%
2026-08-18	7.5000	7.5000	7.5000	7.5000	+12.275%	1	16,115	-29.333%
2026-08-17	6.9000	6.9000	6.6800	6.6800	-5.248%	12	16,116	-20.659%
2026-08-14	6.7200	7.0500	6.7200	7.0500	-2.083%	4	16,120	-24.823%
2026-08-13	7.2000	7.2000	7.2000	7.2000	-1.370%	4	16,122	-26.389%
2026-08-12	7.3600	7.3600	7.3000	7.3000	-7.006%	10	16,126	-27.397%
2026-08-11	8.0000	8.0000	7.8500	7.8500	-4.848%	58	16,125	-32.484%
2026-08-10	7.8500	8.3500	7.8500	8.2500	+3.125%	84	16,134	-35.758%
2026-08-07	8.1500	8.1500	8.0000	8.0000	-4.192%	31	16,151	-33.750%
2026-08-06	8.2300	8.3500	8.2300	8.3500	+1.212%	29	16,177	-36.527%
2026-08-05	8.3500	8.4600	8.2500	8.2500	-10.326%	82	16,175	-35.758%
2026-08-04	9.2500	9.2500	9.2000	9.2000	-3.665%	4	16,147	-42.391%
2026-08-03	9.9100	9.9100	9.5500	9.5500	-12.706%	16	16,147	-44.503%
2026-07-31	10.8500	10.9400	10.8000	10.9400	-6.496%	14	16,146	-51.554%
2026-07-30	11.2700	11.7000	11.2700	11.7000	-2.905%	41	16,152	-54.701%
2026-07-29	12.0500	12.0500	12.0500	12.0500	+7.111%	4	16,123	-56.017%
2026-07-28	11.8000	11.8000	11.2500	11.2500	-2.597%	5	16,122	-52.889%
2026-07-27	10.9800	11.5500	10.9800	11.5500	+14.811%	7	16,121	-54.113%
2026-07-24	10.3000	10.3000	9.7000	10.0600	-3.640%	82	16,118	-47.316%
2026-07-23	10.3000	10.4400	10.1300	10.4400	+10.828%	1,028	16,128	-49.234%
2026-07-22	9.9500	9.9500	9.4100	9.4200	-8.008%	52	16,858	-43.737%
2026-07-21	10.2500	10.2500	10.2400	10.2400	-2.569%	8	16,898	-48.242%
2026-07-20	10.6000	10.6000	10.4600	10.5100	-4.455%	43	16,890	-49.572%
2026-07-17	10.8000	11.0000	10.7200	11.0000	+5.566%	41	16,919	-51.818%
2026-07-16	10.4200	10.4200	10.4000	10.4200	+3.373%	4	16,895	-49.136%
2026-07-15	9.7500	10.0800	9.7500	10.0800	+1.408%	6	16,895	-47.421%
2026-07-14	10.2700	10.2700	9.9400	9.9400	-3.495%	8	16,895	-46.680%
2026-07-13	9.9800	10.3000	9.9800	10.3000	+3.518%	22	16,895	-48.544%
2026-07-10	10.2500	10.2500	9.9500	9.9500	-8.041%	32	16,894	-46.734%
2026-07-08	11.5000	11.5000	10.8200	10.8200	-5.502%	31	16,864	-51.017%
2026-07-07	12.0300	12.1000	11.4500	11.4500	0.000%	12	16,865	-53.712%
2026-07-06	11.4500	11.4500	11.4500	11.4500	-4.979%	10	16,871	-53.712%
2026-07-02	12.0500	12.0500	12.0500	12.0500	+7.111%	1	16,882	-56.017%
2026-07-01	11.5500	11.5500	11.1500	11.2500	0.000%	4	16,882	-52.889%
2026-06-30	10.2000	11.5200	10.2000	11.2500	-4.418%	5	16,880	-52.889%
2026-06-29	11.7700	11.7700	11.7700	11.7700	-1.917%	20	16,881	-54.970%
2026-06-26	12.6500	12.6500	12.0000	12.0000	-5.660%	17	16,891	-55.833%
2026-06-25	12.8200	12.8200	12.7200	12.7200	+5.736%	3	16,886	-58.333%
2026-06-24	11.6000	12.0300	11.5600	12.0300	+1.949%	10	16,886	-55.943%
2026-06-23	11.8500	11.8500	11.8000	11.8000	+7.763%	21	16,885	-55.085%
2026-06-22	11.0300	11.0400	10.8600	10.9500	-0.725%	2,395	16,884	-51.598%
2026-06-18	10.9000	11.0300	10.8500	11.0300	-0.631%	32	15,171	-51.949%
2026-06-16	11.1200	11.1700	11.1000	11.1000	-1.943%	3	15,171	-52.252%
2026-06-15	11.3000	11.3200	11.3000	11.3200	-9.440%	5	15,169	-53.180%
2026-06-12	12.4100	12.5000	12.4100	12.5000	0.000%	4	15,169	-57.600%
2026-06-11	13.1500	13.1500	12.5000	12.5000	-4.943%	16	15,169	-57.600%
2026-06-10	12.9000	13.1500	12.9000	13.1500	-1.128%	133	15,168	-59.696%
2026-06-09	12.3000	13.5600	12.3000	13.3000	+8.130%	22	15,173	-60.150%
2026-06-08	12.2000	12.3900	12.2000	12.3000	-3.981%	43	15,195	-56.911%
2026-06-05	12.1500	12.8100	12.1500	12.8100	+17.631%	1,024	15,167	-58.626%
2026-06-04	11.6500	11.6500	10.8900	10.8900	-5.304%	7	14,650	-51.331%
2026-06-03	11.3900	11.5000	11.3700	11.5000	+6.580%	7	14,649	-53.913%
2026-06-02	10.1500	10.7900	10.1500	10.7900	+3.056%	32	14,645	-50.880%
2026-06-01	10.6000	10.6200	10.4500	10.4700	-4.818%	25	14,640	-49.379%
2026-05-29	11.0000	11.0000	10.9000	11.0000	-0.901%	29	14,657	-51.818%
2026-05-28	11.1000	11.1000	11.0000	11.1000	-3.896%	20	14,678	-52.252%
2026-05-27	11.8000	11.9400	11.5500	11.5500	+2.212%	82	14,695	-54.113%
2026-05-26	11.2000	11.3000	11.1300	11.3000	-0.441%	28	14,694	-53.097%
2026-05-22	11.1500	11.3500	10.9700	11.3500	+4.416%	5	14,689	-53.304%
2026-05-21	10.6400	10.9700	10.6400	10.8700	+1.494%	5	14,685	-51.242%
2026-05-20	10.7300	10.7500	10.5400	10.7100	-5.888%	53	14,685	-50.514%
2026-05-18	11.3800	11.3800	11.3800	11.3800	+1.156%	1	14,694	-53.427%
2026-05-15	11.2500	11.2500	11.2500	11.2500	+7.965%	1	14,694	-52.889%
2026-05-14	10.5000	10.6000	10.4000	10.4200	-3.519%	71	14,693	-49.136%
2026-05-13	10.9800	10.9800	10.8000	10.8000	-5.759%	27	14,723	-50.926%
2026-05-12	11.7500	11.7500	11.4500	11.4600	+2.048%	3,553	14,723	-53.752%
2026-05-11	11.6800	11.6800	11.2300	11.2300	-5.868%	11	14,723	-52.805%
2026-05-08	11.7600	11.9300	11.7600	11.9300	-3.166%	123	15,281	-55.574%
2026-05-07	12.3800	12.3900	12.3200	12.3200	-3.221%	11	15,271	-56.981%
2026-05-06	13.1500	13.2500	12.7000	12.7300	-8.087%	282	15,282	-58.366%
2026-05-05	13.6000	13.8500	13.6000	13.8500	-2.807%	1,096	15,292	-61.733%
2026-05-04	13.9300	14.3600	13.9300	14.2500	+2.004%	13	15,565	-62.807%
2026-05-01	14.1000	14.4300	13.9500	13.9700	-0.852%	25	15,554	-62.062%
2026-04-30	13.0000	14.1100	13.0000	14.0900	+13.173%	292	15,554	-62.385%
2026-04-29	12.6000	12.6000	12.4500	12.4500	-2.886%	502	15,375	-57.430%
2026-04-28	12.8200	12.8200	12.8200	12.8200	+5.950%	5	15,522	-58.658%
2026-04-27	12.8400	12.8400	12.1000	12.1000	-6.564%	17	15,525	-56.198%
2026-04-24	13.2000	13.2200	12.9500	12.9500	-8.156%	83	15,533	-59.073%
2026-04-23	14.0900	14.1000	14.0900	14.1000	+2.174%	2	15,533	-62.411%
2026-04-22	13.8500	13.8500	13.8000	13.8000	-0.719%	4	15,533	-61.594%
2026-04-20	13.8700	13.9000	13.8500	13.9000	+0.506%	91	15,533	-61.871%
2026-04-17	13.6000	13.8500	13.6000	13.8300	-3.624%	80	15,535	-61.678%
2026-04-16	14.3500	14.3500	14.1000	14.3500	+1.056%	13	15,535	-63.066%
2026-04-15	14.0000	14.2000	13.7700	14.2000	-1.389%	54	15,535	-62.676%
2026-04-14	14.7000	14.8000	14.4000	14.4000	-6.977%	18	15,577	-63.194%
2026-04-13	15.6200	15.6200	15.4800	15.4800	-0.769%	32	15,577	-65.762%
2026-04-10	15.3500	15.6000	15.3500	15.6000	-5.167%	20	15,607	-66.026%
2026-04-09	16.5000	16.5000	16.4500	16.4500	-2.200%	23	15,606	-67.781%
2026-04-08	16.7300	16.8800	16.7300	16.8200	-8.587%	4	15,606	-68.490%
2026-04-07	18.4000	18.4000	18.4000	18.4000	+1.043%	1	15,606	-71.196%
2026-04-06	18.2100	18.2100	18.2100	18.2100	-2.149%	1	15,607	-70.895%
2026-04-02	19.6700	19.6700	18.6100	18.6100	-1.011%	12	15,599	-71.521%
2026-04-01	18.5000	18.8000	18.1600	18.8000	-2.490%	26	15,599	-71.809%
2026-03-31	20.2000	20.2000	19.2800	19.2800	-9.653%	2	15,599	-72.510%
2026-03-30	21.0400	21.5800	21.0400	21.3400	-0.280%	23	15,599	-75.164%
2026-03-27	21.1600	21.4000	20.9700	21.4000	+6.574%	29	15,598	-75.234%
2026-03-26	19.6500	20.0800	19.6500	20.0800	+8.541%	106	15,601	-73.606%
2026-03-25	18.6500	18.6500	18.2000	18.5000	-4.393%	79	15,601	-71.351%
2026-03-24	19.3000	19.3500	19.3000	19.3500	-1.777%	4	15,600	-72.610%
2026-03-23	19.1200	19.7000	19.1200	19.7000	-3.902%	2	15,600	-73.096%
2026-03-20	19.4800	20.5000	19.4800	20.5000	+5.128%	18	15,600	-74.146%
2026-03-19	20.1600	20.1600	19.3000	19.5000	+4.839%	7	15,600	-72.821%
2026-03-17	18.7000	18.7000	18.6000	18.6000	-1.847%	3	15,601	-71.505%
2026-03-16	18.8000	18.9500	18.5500	18.9500	-2.821%	8	15,601	-72.032%
2026-03-13	18.9800	19.5000	18.7500	19.5000	-0.763%	20	15,602	-72.821%
2026-03-12	19.4500	19.6500	19.4200	19.6500	+3.968%	154	15,602	-73.028%
2026-03-11	18.5500	18.9000	18.5500	18.9000	-0.264%	2	15,663	-71.958%
2026-03-10	19.0500	19.0500	18.9500	18.9500	-1.661%	2	15,664	-72.032%
2026-03-09	20.9500	20.9500	19.2700	19.2700	-9.403%	6	15,666	-72.496%
2026-03-06	19.5500	21.2700	19.5500	21.2700	+3.756%	5	15,670	-75.082%
2026-03-05	20.7300	20.7300	20.5000	20.5000	+5.398%	2	15,672	-74.146%
2026-03-04	19.6500	19.6500	19.4000	19.4500	-4.423%	226	15,671	-72.751%
2026-03-03	21.2600	21.5500	20.3500	20.3500	-5.349%	72	15,677	-73.956%
2026-02-27	21.3000	21.5000	20.6700	21.5000	+6.965%	8	15,710	-75.349%
2026-02-26	19.0000	20.1000	19.0000	20.1000	+11.667%	19	15,711	-73.632%
2026-02-25	18.6500	18.6500	17.9500	18.0000	-5.263%	10	15,715	-70.556%
2026-02-24	19.7700	19.7700	19.0000	19.0000	-2.062%	24	15,715	-72.105%
2026-02-23	19.5000	19.5000	19.4000	19.4000	-1.523%	8	15,715	-72.680%
2026-02-19	20.1500	20.1500	19.7000	19.7000	-0.756%	21	15,717	-73.096%
2026-02-18	19.2700	19.8500	19.2700	19.8500	-0.251%	35	15,717	-73.300%
2026-02-17	20.9000	21.1700	19.9000	19.9000	-4.281%	146	15,712	-73.367%
2026-02-13	21.0000	21.0000	20.4000	20.7900	+5.909%	14	15,756	-74.507%
2026-02-12	18.9000	19.6300	18.9000	19.6300	+1.657%	6	15,756	-73.001%
2026-02-10	19.5000	19.5000	19.3100	19.3100	+1.365%	7	15,762	-72.553%
2026-02-09	19.7000	19.7000	19.0500	19.0500	-4.655%	11	15,758	-72.178%
2026-02-06	20.7500	20.7900	19.9200	19.9800	-11.161%	63	15,763	-73.473%
2026-02-05	22.5000	22.5000	22.4900	22.4900	-0.750%	10	15,712	-76.434%
2026-02-04	21.4000	22.6600	21.4000	22.6600	+10.268%	14	15,722	-76.611%
2026-02-03	20.0000	20.8000	20.0000	20.5500	+3.422%	14	15,723	-74.209%
2026-02-02	19.5600	19.8700	19.5600	19.8700	+3.760%	10	15,733	-73.327%
2026-01-30	19.1500	19.1500	19.1500	19.1500	+1.269%	1	15,732	-72.324%
2026-01-29	19.1300	19.1300	18.9100	18.9100	+1.612%	29	15,732	-71.973%
2026-01-28	18.6000	18.8100	18.6000	18.6100	-1.794%	16	15,741	-71.521%
2026-01-27	18.9800	19.0000	18.8400	18.9500	-2.320%	17	15,741	-72.032%
2026-01-26	19.3700	19.4400	19.3000	19.4000	+0.779%	100	15,744	-72.680%
2026-01-23	19.2000	19.2500	19.0400	19.2500	-3.120%	6	15,699	-72.468%
2026-01-21	19.8700	19.8700	19.8700	19.8700	-5.381%	1	15,700	-73.327%
2026-01-20	19.7500	21.0000	19.7500	21.0000	+12.000%	9	15,699	-74.762%
2026-01-16	18.7000	18.8600	18.7000	18.7500	+2.459%	205	15,697	-71.733%
2026-01-15	18.6200	18.6200	18.3000	18.3000	-5.913%	402	15,697	-71.038%
2026-01-14	19.6000	19.9000	19.4500	19.4500	+1.832%	10	15,352	-72.751%
2026-01-13	19.1000	19.1000	19.1000	19.1000	+1.596%	64	15,351	-72.251%
2026-01-12	19.6100	19.6100	18.6300	18.8000	-2.083%	22	15,351	-71.809%
2026-01-09	19.2500	19.2500	19.0500	19.2000	-3.030%	36	15,361	-72.396%
2026-01-08	19.1500	19.8000	19.1500	19.8000	+2.591%	199	15,348	-73.232%
2026-01-06	19.1100	19.3000	19.1100	19.3000	+1.366%	27	15,299	-72.539%
2026-01-05	18.8400	19.0400	18.8400	19.0400	-2.108%	42	15,324	-72.164%
2026-01-02	18.9500	19.4500	18.9500	19.4500	+1.039%	10	15,324	-72.751%
2025-12-30	19.5000	19.5000	19.2500	19.2500	-0.517%	4	15,323	-72.468%
2025-12-29	19.4000	19.4300	19.3500	19.3500	+3.421%	77	15,322	-72.610%
2025-12-26	18.7500	18.7500	18.7100	18.7100	-3.157%	15	15,321	-71.673%
2025-12-24	19.3200	19.3200	19.3200	19.3200	+1.953%	1	15,321	-72.567%
2025-12-23	19.6100	19.6100	18.9000	18.9500	-3.807%	58	15,321	-72.032%
2025-12-22	19.7300	19.7300	19.7000	19.7000	-2.330%	4	15,282	-73.096%
2025-12-19	20.1700	20.1700	20.1700	20.1700	-5.038%	1	15,282	-73.723%
2025-12-18	21.1400	21.2400	21.1400	21.2400	-6.225%	6	15,283	-75.047%
2025-12-17	22.6800	22.6800	22.3000	22.6500	+6.388%	14	15,288	-76.600%
2025-12-16	21.4800	21.5100	21.2900	21.2900	+0.567%	63	15,286	-75.106%
2025-12-15	21.4300	21.5000	21.1500	21.1700	-3.289%	114	15,347	-74.965%
2025-12-12	20.9800	21.8900	20.9800	21.8900	+4.238%	115	15,325	-75.788%
2025-12-11	22.0000	22.0000	20.9500	21.0000	+2.439%	315	15,333	-74.762%
2025-12-10	20.4500	20.5000	20.4500	20.5000	-0.097%	3	15,264	-74.146%
2025-12-09	20.5400	20.6900	20.5200	20.5200	+1.233%	98	15,265	-74.172%
2025-12-08	20.6000	20.6000	20.2700	20.2700	-1.840%	57	15,241	-73.853%
2025-12-04	20.6100	20.6500	20.6000	20.6500	-3.505%	28	15,188	-74.334%
2025-12-03	21.2000	21.4000	21.1400	21.4000	+3.382%	5	15,174	-75.234%
2025-12-02	20.3500	20.9200	20.3500	20.7000	-1.803%	3	15,170	-74.396%
2025-12-01	21.0600	21.0800	21.0600	21.0800	-2.407%	7	15,168	-74.858%
2025-11-28	21.4900	21.6000	21.4500	21.6000	+2.128%	52	15,167	-75.463%
2025-11-26	20.5600	21.3000	20.5100	21.1500	-2.759%	9	15,154	-74.941%
2025-11-25	22.1000	23.9000	21.7500	21.7500	+5.072%	551	15,154	-75.632%
2025-11-24	22.3500	22.3500	20.6000	20.7000	-2.588%	587	14,923	-74.396%
2025-11-21	21.3500	23.2800	20.4000	21.2500	-1.848%	1,220	14,795	-75.059%
2025-11-20	18.0200	21.7500	18.0200	21.6500	+9.343%	6	14,335	-75.520%
2025-11-19	19.5700	20.5000	19.5500	19.8000	-1.737%	64	14,334	-73.232%
2025-11-18	20.8500	20.8500	20.1500	20.1500	+1.256%	1,042	14,337	-73.697%
2025-11-17	20.1400	20.1500	19.5500	19.9000	+3.916%	136	14,357	-73.367%
2025-11-14	19.8000	19.8000	18.9100	19.1500	-4.393%	309	14,399	-72.324%
2025-11-13	19.9000	20.3000	19.8500	20.0300	+4.595%	731	14,479	-73.540%
2025-11-12	19.1500	19.1500	19.1500	19.1500	+1.538%	5	14,557	-72.324%
2025-11-11	18.3400	19.0000	18.3400	18.8600	+7.587%	14	14,557	-71.898%
2025-11-10	18.3500	18.3500	17.5300	17.5300	-11.285%	27	14,557	-69.766%
2025-11-07	20.0000	21.1000	19.7600	19.7600	+2.490%	48	14,567	-73.178%
2025-11-06	18.7500	19.3000	18.7500	19.2800	+13.746%	8	14,577	-72.510%
2025-11-05	17.2500	17.2500	16.9500	16.9500	-2.023%	10	14,577	-68.732%
2025-11-04	17.0000	17.3000	17.0000	17.3000	+10.543%	28	14,581	-69.364%
2025-11-03	15.6000	15.8700	15.5000	15.6500	-4.863%	36	14,567	-66.134%
2025-10-31	15.9900	16.5000	15.9900	16.4500	-1.791%	25	14,567	-67.781%
2025-10-30	16.7700	16.9400	16.7100	16.7500	+5.812%	29	14,567	-68.358%
2025-10-29	15.4500	16.3500	15.0700	15.8300	-3.476%	41	14,575	-66.519%
2025-10-28	17.2500	17.4200	16.4000	16.4000	-5.693%	81	14,576	-67.683%
2025-10-27	16.9000	17.4900	16.8200	17.3900	-1.751%	35	14,579	-69.523%
2025-10-24	18.1000	18.1000	17.5500	17.7000	-8.669%	1,168	14,579	-70.056%
2025-10-22	18.5000	19.7500	18.5000	19.3800	+2.000%	27	14,637	-72.652%
2025-10-21	19.3500	19.3500	19.0000	19.0000	+0.636%	7	14,637	-72.105%
2025-10-20	18.7100	18.8800	18.7100	18.8800	-2.530%	2	14,635	-71.928%
2025-10-17	19.8100	20.0000	19.3700	19.3700	-4.581%	17	14,635	-72.638%
2025-10-16	20.0400	20.3000	19.9700	20.3000	-2.263%	3	14,631	-73.892%
2025-10-14	19.9000	21.0000	19.9000	20.7700	+9.604%	218	14,632	-74.482%
2025-10-13	18.9300	18.9500	18.6500	18.9500	0.000%	10	14,832	-72.032%
2025-10-10	18.5600	19.6000	18.5600	18.9500	+5.866%	29	14,833	-72.032%
2025-10-09	17.6000	17.9000	17.5500	17.9000	-0.112%	95	14,838	-70.391%
2025-10-08	17.6500	18.0300	17.6200	17.9200	-0.444%	164	14,852	-70.424%
2025-10-07	18.0000	18.0000	18.0000	18.0000	-3.743%	1	14,796	-70.556%
2025-10-06	18.2000	18.7000	18.2000	18.7000	+4.469%	40	14,796	-71.658%
2025-10-03	17.6000	18.1300	17.5700	17.9000	+0.562%	234	14,788	-70.391%
2025-10-02	17.8000	17.9800	17.5500	17.8000	-1.766%	250	14,604	-70.225%
2025-10-01	18.3200	18.3200	18.1100	18.1200	+0.110%	6	14,372	-70.751%
2025-09-30	18.2600	18.2600	18.0100	18.1000	-2.426%	9	14,372	-70.718%
2025-09-29	18.1000	18.5500	18.1000	18.5500	-4.134%	204	14,372	-71.429%
2025-09-25	20.2500	20.2500	18.7300	19.3500	+1.309%	391	14,429	-72.610%
2025-09-24	19.1000	19.1000	19.1000	19.1000	-1.546%	8	14,496	-72.251%
2025-09-23	18.6500	19.4000	18.6400	19.4000	+7.958%	41	14,488	-72.680%
2025-09-22	18.9500	19.0000	17.8000	17.9700	-3.904%	200	14,484	-70.506%
2025-09-19	18.3500	18.8500	18.3500	18.7000	0.000%	69	14,453	-71.658%
2025-09-18	18.8000	18.8000	18.7000	18.7000	-4.835%	152	14,450	-71.658%
2025-09-17	20.2000	20.2000	19.6500	19.6500	+2.880%	236	14,538	-73.028%
2025-09-16	18.5600	19.1000	18.5600	19.1000	+3.748%	268	14,417	-72.251%
2025-09-15	18.5500	18.7000	18.4000	18.4100	+0.436%	5	14,217	-71.211%
2025-09-12	18.2000	18.3800	18.1200	18.3300	-0.380%	25	14,216	-71.086%
2025-09-11	18.3200	18.4000	18.1000	18.4000	-2.491%	14	14,218	-71.196%
2025-09-10	18.3500	18.8700	18.0500	18.8700	-3.724%	250	14,221	-71.913%
2025-09-09	20.2500	20.4000	19.6000	19.6000	-3.210%	1,707	14,387	-72.959%
2025-09-08	20.0200	20.2500	20.0200	20.2500	-1.699%	11	15,153	-73.827%
2025-09-05	20.5600	21.4000	20.5500	20.6000	+5.804%	1,532	15,153	-74.272%
2025-09-04	19.8500	19.8500	19.4700	19.4700	-2.844%	19	15,110	-72.779%
2025-09-03	20.1500	20.2500	19.7000	20.0400	-1.378%	43	15,093	-73.553%
2025-09-02	20.6500	21.3500	20.3000	20.3200	+3.410%	245	15,093	-73.917%
2025-08-29	18.7500	20.0000	18.7500	19.6500	+7.967%	45	14,921	-73.028%
2025-08-28	18.5000	18.8900	18.1500	18.2000	-2.413%	250	14,921	-70.879%
2025-08-27	19.5000	19.5000	18.6300	18.6500	-1.061%	160	14,857	-71.582%
2025-08-26	19.0500	19.2500	18.8500	18.8500	-1.309%	146	14,763	-71.883%
2025-08-25	19.8500	19.8500	18.7500	19.1000	-3.778%	31	14,713	-72.251%
2025-08-22	19.7500	19.8500	19.7500	19.8500	-1.635%	20	14,696	-73.300%
2025-08-21	19.7700	20.1800	19.7700	20.1800	+0.648%	37	14,676	-73.736%
2025-08-20	20.3000	21.2700	20.0500	20.0500	+1.777%	26	14,708	-73.566%
2025-08-19	19.1000	19.7000	19.1000	19.7000	+9.141%	13	14,709	-73.096%
2025-08-18	18.2200	18.2200	18.0500	18.0500	-2.853%	8	14,698	-70.637%
2025-08-15	18.2900	18.8000	18.2900	18.5800	+2.200%	88	14,692	-71.475%
2025-08-14	18.0200	18.2700	17.9000	18.1800	-0.384%	26	14,607	-70.847%
2025-08-13	17.9500	18.5100	17.9500	18.2500	+2.701%	48	14,599	-70.959%
2025-08-12	18.0000	18.2500	17.7700	17.7700	-1.278%	15	14,577	-70.174%
2025-08-11	17.6500	18.0000	17.6500	18.0000	+1.010%	136	14,576	-70.556%
2025-08-08	18.0700	18.0700	17.7300	17.8200	-2.888%	27	14,493	-70.258%
2025-08-07	17.5400	18.4200	17.5400	18.3500	+0.548%	36	14,481	-71.117%
2025-08-06	18.3800	18.3800	18.2500	18.2500	-1.351%	91	14,480	-70.959%
2025-08-05	18.3500	18.9200	18.3500	18.5000	+1.093%	9	14,554	-71.351%
2025-08-04	19.0300	19.0300	18.1500	18.3000	-7.342%	20	14,551	-71.038%
2025-08-01	19.5000	20.0900	19.0000	19.7500	+7.629%	49	14,553	-73.165%
2025-07-31	17.3800	18.4000	17.3800	18.3500	+0.824%	126	14,552	-71.117%
2025-07-30	18.4700	18.4700	17.8500	18.2000	-0.817%	215	14,607	-70.879%
2025-07-29	17.7000	18.4600	17.7000	18.3500	+0.548%	473	14,507	-71.117%
2025-07-28	18.6500	18.6500	18.1700	18.2500	-4.099%	146	14,217	-70.959%
2025-07-25	19.0600	19.0600	18.7400	19.0300	-0.105%	291	14,214	-72.149%
2025-07-24	19.5500	19.7000	19.0000	19.0500	-5.459%	121	14,111	-72.178%
2025-07-23	20.3100	20.6900	19.9800	20.1500	-3.635%	147	14,071	-73.697%
2025-07-22	21.7000	21.7000	20.6500	20.9100	+4.030%	78	14,155	-74.653%
2025-07-21	19.9000	20.2400	19.7700	20.1000	0.000%	63	14,120	-73.632%
2025-07-18	20.1000	20.2000	19.9500	20.1000	+0.853%	330	14,088	-73.632%
2025-07-17	20.4500	20.4500	19.7500	19.9300	-3.111%	123	13,947	-73.407%
2025-07-16	20.4300	21.0000	20.4300	20.5700	+0.341%	301	14,004	-74.234%
2025-07-15	20.7900	20.7900	19.9000	20.5000	-6.606%	332	13,808	-74.146%
2025-07-14	21.7500	22.2400	21.7500	21.9500	+0.688%	87	13,673	-75.854%
2025-07-11	22.0600	22.0600	21.0500	21.8000	-2.110%	131	13,670	-75.688%
2025-07-10	22.2500	22.3000	22.2000	22.2700	-0.580%	32	13,713	-76.201%
2025-07-09	22.6000	22.6400	22.1000	22.4000	-4.883%	399	13,717	-76.339%
2025-07-08	23.6700	23.7500	23.5000	23.5500	-2.484%	45	13,516	-77.495%
2025-07-07	24.2500	24.2500	24.0000	24.1500	+0.583%	22	13,530	-78.054%
2025-07-03	24.3500	24.3500	23.5500	24.0100	-2.636%	216	13,454	-77.926%
2025-07-02	25.9500	25.9500	24.6100	24.6600	-4.788%	172	13,454	-78.508%
2025-07-01	25.6600	26.6000	25.6600	25.9000	+3.105%	17	13,446	-79.537%
2025-06-30	25.7500	25.7500	25.1000	25.1200	-1.490%	98	13,438	-78.901%
2025-06-27	25.7200	26.0000	25.3900	25.5000	-2.299%	128	13,354	-79.216%
2025-06-26	26.3500	26.3500	25.7200	26.1000	-2.938%	203	13,357	-79.693%
2025-06-25	27.4000	27.4000	26.6500	26.8900	-4.033%	250	13,361	-80.290%
2025-06-24	29.2300	29.2300	28.0200	28.0200	-6.288%	214	13,405	-81.085%
2025-06-23	30.5500	30.5500	29.7200	29.9000	-3.236%	44	13,354	-82.274%
2025-06-20	30.4900	31.3700	30.4900	30.9000	0.000%	58	13,321	-82.848%
2025-06-18	31.3500	31.3500	30.4700	30.9000	-0.451%	23	13,305	-82.848%
2025-06-17	30.9800	31.2900	30.9800	31.0400	+0.291%	27	13,305	-82.925%
2025-06-16	31.7800	31.7800	30.5000	30.9500	-4.328%	73	13,298	-82.876%
2025-06-13	32.0000	32.5900	31.7100	32.3500	+3.025%	266	13,298	-83.617%
2025-06-12	31.5000	31.5700	31.2000	31.4000	-1.567%	142	13,182	-83.121%
2025-06-11	31.0000	32.0000	31.0000	31.9000	+0.599%	137	13,179	-83.386%
2025-06-10	32.0000	32.2000	31.5500	31.7100	-0.906%	2,501	13,173	-83.286%
2025-06-09	31.6500	32.1700	31.4600	32.0000	-1.051%	5,099	10,909	-83.438%
2025-06-06	32.2500	32.4500	32.1000	32.3400	-1.553%	82	6,209	-83.612%
2025-06-05	32.4800	33.4000	31.8100	32.8500	0.000%	20	6,188	-83.866%
2025-06-04	32.5500	32.9200	32.4900	32.8500	+0.459%	22	6,179	-83.866%
2025-06-03	33.1000	33.1000	32.5000	32.7000	-3.654%	49	6,179	-83.792%
2025-06-02	33.8000	34.2000	33.7000	33.9400	-3.029%	16	6,161	-84.384%
2025-05-30	33.6000	35.2000	33.6000	35.0000	+4.198%	15,062	6,147	-84.857%
2025-05-29	32.2200	33.7500	32.2200	33.5900	-4.029%	616	1,162	-84.221%
2025-05-28	35.2000	35.2000	34.1000	35.0000	-0.342%	344	1,287	-84.857%
2025-05-27	35.1000	35.1500	35.0600	35.1200	-4.875%	12	1,306	-84.909%
2025-05-23	37.1000	37.1000	36.9200	36.9200	+1.708%	4	1,296	-85.645%
2025-05-22	36.3700	36.3700	36.3000	36.3000	-0.384%	11	1,296	-85.399%
2025-05-21	35.8000	36.4400	34.6900	36.4400	+1.222%	25	1,295	-85.456%
2025-05-20	35.6600	36.0500	35.6600	36.0000	+2.273%	10	1,296	-85.278%
2025-05-19	35.1000	35.3400	34.9000	35.2000	+2.177%	9	1,290	-84.943%
2025-05-16	34.7500	34.7500	34.4500	34.4500	-1.852%	28	1,286	-84.615%
2025-05-15	34.9600	35.3000	34.2800	35.1000	+1.211%	472	1,273	-84.900%
2025-05-14	34.5500	35.4800	34.5500	34.6800	-3.506%	22	820	-84.717%
2025-05-13	38.0500	38.0500	35.9400	35.9400	-6.455%	440	806	-85.253%
2025-05-12	39.5300	39.5300	38.2000	38.4200	-8.305%	357	966	-86.205%
2025-05-09	41.9000	41.9000	41.9000	41.9000	-1.412%	24	653	-87.351%
2025-05-02	42.5000	42.5000	42.5000	42.5000	-1.071%	2	641	-87.529%
2025-05-01	42.9600	42.9600	42.9600	42.9600	-10.313%	11	642	-87.663%
2025-04-30	47.9000	47.9000	47.9000	47.9000	+5.507%	1	653	-88.935%
2025-04-29	45.4000	45.4000	45.4000	45.4000	+0.889%	11	653	-88.326%
2025-04-28	45.0000	45.0000	45.0000	45.0000	+1.626%	1	642	-88.222%
2025-04-25	45.6000	45.6000	44.2800	44.2800	-5.263%	24	641	-88.031%
2025-04-24	47.6500	47.6500	46.7000	46.7400	-3.109%	8	641	-88.661%
2025-04-23	48.9600	48.9600	48.2400	48.2400	-5.965%	2	642	-89.013%
2025-04-22	51.8000	51.8000	51.3000	51.3000	-5.053%	3	644	-89.669%
2025-04-21	52.4400	54.0300	52.4400	54.0300	+10.265%	37	641	-90.191%
2025-04-16	48.8500	49.0000	48.8500	49.0000	+6.591%	11	616	-89.184%
2025-04-14	45.6800	46.5400	45.6800	45.9700	-0.605%	10	605	-88.471%
2025-04-11	46.0000	46.2500	46.0000	46.2500	-3.445%	18	597	-88.541%
2025-04-10	48.1900	48.1900	47.0500	47.9000	+3.233%	12	592	-88.935%
2025-04-09	53.3600	53.3600	46.4000	46.4000	-17.364%	3	597	-88.578%
2025-04-08	49.5400	56.1500	49.2700	56.1500	+0.717%	36	595	-90.561%
2025-04-07	56.6700	57.6000	55.7500	55.7500	+2.256%	18	577	-90.493%
2025-04-04	54.2500	55.5700	54.1700	54.5200	+5.659%	42	561	-90.279%
2025-04-03	50.4000	51.7500	50.2500	51.6000	+7.500%	311	554	-89.729%
2025-04-02	48.0000	48.0000	48.0000	48.0000	+1.266%	1	478	-88.958%
2025-04-01	47.7800	47.7800	47.2500	47.4000	-6.120%	3	478	-88.819%
2025-03-31	50.4900	50.4900	50.4900	50.4900	+4.838%	1	475	-89.503%
2025-03-28	48.1600	48.1600	48.1600	48.1600	+3.838%	2	475	-88.995%
2025-03-27	46.1500	46.3800	46.1000	46.3800	+9.516%	16	474	-88.573%
2025-03-25	42.6500	42.6500	42.3500	42.3500	+0.522%	307	459	-87.485%
2025-03-24	43.0500	43.0500	42.0500	42.1300	-5.960%	16	156	-87.420%
2025-03-21	44.6700	44.8600	44.6700	44.8000	+1.703%	6	144	-88.170%
2025-03-20	44.0300	44.0500	43.7300	44.0500	-0.519%	5	142	-87.968%
2025-03-19	44.4100	44.4100	44.2800	44.2800	+0.636%	2	143	-88.031%
2025-03-17	43.8000	44.0000	43.8000	44.0000	+0.182%	2	145	-87.955%
2025-03-14	43.9200	43.9200	43.9200	43.9200	-5.263%	4	147	-87.933%
2025-03-12	46.3600	46.3600	46.3600	46.3600	-8.361%	2	149	-88.568%
2025-03-11	50.5900	50.5900	50.5900	50.5900	+1.464%	1	149	-89.524%
2025-03-10	50.0300	50.0300	49.5500	49.8600	+4.310%	6	148	-89.370%
2025-03-07	48.2400	49.2500	47.6600	47.8000	-0.974%	54	142	-88.912%
2025-03-06	47.1000	48.4500	47.1000	48.2700	+4.821%	34	118	-89.020%
2025-03-04	48.1000	48.1000	46.0100	46.0500	-4.122%	10	85	-88.491%
2025-03-03	45.0000	48.0300	45.0000	48.0300	+12.852%	19	75	-88.965%