Dark

NVDA20271217P150
NVDA Dec 17 2027 150.00 Put (NVDA271217P00150000)
option OPRA

EOD

Sep 30, 2026

6.50-1.515%(-0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.5300	6.5300	6.3000	6.5000	-1.515%	7	16,503	0.000%
2026-09-29	6.4000	6.6000	6.3000	6.6000	+1.695%	549	16,502	-1.515%
2026-09-28	6.5000	6.5500	6.2500	6.4900	-7.550%	58	16,461	+0.154%
2026-09-25	7.1000	7.2100	7.0000	7.0200	-1.543%	617	16,480	-7.407%
2026-09-24	7.2700	7.3000	7.1200	7.1300	+0.423%	16	16,170	-8.836%
2026-09-23	7.0000	7.1000	6.8500	7.1000	+5.970%	10	16,157	-8.451%
2026-09-22	6.7100	6.7100	6.6500	6.7000	-1.760%	96	16,152	-2.985%
2026-09-21	6.9500	7.1000	6.7700	6.8200	-9.067%	148	16,116	-4.692%
2026-09-18	7.6000	7.6000	7.4000	7.5000	-1.832%	41	16,033	-13.333%
2026-09-17	7.8000	7.8000	7.5700	7.6400	-5.679%	6,675	16,039	-14.921%
2026-09-16	8.1600	8.1600	8.1000	8.1000	-6.032%	4	17,012	-19.753%
2026-09-15	8.6000	8.7000	8.6000	8.6200	-0.920%	35	17,012	-24.594%
2026-09-14	8.9500	9.0000	8.7000	8.7000	+8.075%	107	17,012	-25.287%
2026-09-11	8.2200	8.2200	8.0000	8.0500	-3.593%	43	16,945	-19.255%
2026-09-10	8.0000	8.6300	8.0000	8.3500	+5.031%	65	16,941	-22.156%
2026-09-09	7.7000	8.0000	7.7000	7.9500	+2.846%	13	16,903	-18.239%
2026-09-08	7.0700	7.7900	7.0700	7.7300	+3.758%	41	16,908	-15.912%
2026-09-04	7.0000	7.4500	6.9000	7.4500	+2.195%	39	16,898	-12.752%
2026-09-03	7.3500	7.3500	7.1300	7.2900	-4.079%	92	16,898	-10.837%
2026-09-02	7.9000	7.9000	7.6000	7.6000	-6.977%	45	16,887	-14.474%
2026-09-01	8.8400	8.8400	8.0000	8.1700	+1.365%	66	16,893	-20.441%
2026-08-31	8.4000	8.4000	7.9200	8.0600	-7.356%	21	16,907	-19.355%
2026-08-28	7.8500	8.8000	7.7500	8.7000	+12.987%	707	16,905	-25.287%
2026-08-27	8.1000	8.1400	7.4500	7.7000	-19.875%	2,132	16,918	-15.584%
2026-08-26	9.7500	9.9000	9.6100	9.6100	+1.158%	30	15,447	-32.362%
2026-08-25	9.6000	9.8500	9.5000	9.5000	-6.404%	19	15,430	-31.579%
2026-08-24	9.7000	10.4500	9.7000	10.1500	+3.571%	9	15,439	-35.961%
2026-08-21	9.8000	9.8000	9.7500	9.8000	+2.083%	4	15,436	-33.673%
2026-08-20	9.6300	9.6300	9.6000	9.6000	+2.019%	17	15,436	-32.292%
2026-08-19	9.4000	9.4500	9.4000	9.4100	+0.642%	669	15,451	-30.925%
2026-08-18	9.3500	9.4800	9.3500	9.3500	+8.092%	434	15,356	-30.481%
2026-08-17	8.8800	8.8900	8.6500	8.6500	-3.567%	6	15,173	-24.855%
2026-08-14	9.0000	9.1000	8.9000	8.9700	-3.027%	16	15,174	-27.536%
2026-08-13	9.2000	9.4000	9.1400	9.2500	-0.751%	38	15,183	-29.730%
2026-08-12	9.5000	9.5000	9.3200	9.3200	-7.996%	24	15,184	-30.258%
2026-08-11	10.2500	10.2500	10.0000	10.1300	-3.707%	65	15,189	-35.834%
2026-08-10	10.1000	10.5200	10.0600	10.5200	+5.200%	31	15,186	-38.213%
2026-08-07	10.2500	10.2500	10.0000	10.0000	-6.977%	92	15,166	-35.000%
2026-08-06	11.0000	11.0000	10.2400	10.7500	+0.467%	16	15,158	-39.535%
2026-08-05	10.5900	10.7500	10.4000	10.7000	-6.387%	241	15,157	-39.252%
2026-08-04	11.5100	11.7500	11.4300	11.4300	-6.618%	110	15,168	-43.132%
2026-08-03	12.7000	12.7000	12.0700	12.2400	-9.400%	19	15,172	-46.895%
2026-07-31	14.2000	14.2000	13.5000	13.5100	-7.148%	50	15,178	-51.887%
2026-07-30	14.7800	14.7800	14.5500	14.5500	+1.042%	3	15,155	-55.326%
2026-07-29	14.9000	15.1600	14.4000	14.4000	+1.480%	14	15,155	-54.861%
2026-07-28	14.9500	14.9500	14.1500	14.1900	-1.253%	3	15,149	-54.193%
2026-07-27	12.8800	14.8600	12.8600	14.3700	+15.887%	53	15,149	-54.767%
2026-07-24	13.0000	13.1500	12.3300	12.4000	-4.762%	41	15,150	-47.581%
2026-07-23	12.5000	13.2400	12.4800	13.0200	+9.688%	25	15,156	-50.077%
2026-07-22	12.9500	12.9500	11.8500	11.8700	-6.829%	49	15,159	-45.240%
2026-07-21	12.8000	13.1000	12.7400	12.7400	-5.908%	87	15,162	-48.980%
2026-07-20	13.1100	13.5400	13.1100	13.5400	-2.939%	24	15,153	-51.994%
2026-07-17	13.9000	14.4000	13.4000	13.9500	+6.326%	20	15,135	-53.405%
2026-07-16	12.6000	13.1300	12.6000	13.1200	+4.127%	59	15,132	-50.457%
2026-07-15	12.3000	13.1100	12.3000	12.6000	+1.859%	48	15,140	-48.413%
2026-07-14	12.8500	12.8500	12.3700	12.3700	-8.708%	64	15,128	-47.454%
2026-07-13	12.9000	13.5500	12.9000	13.5500	+7.711%	68	15,129	-52.030%
2026-07-10	13.2600	13.2600	12.5000	12.5800	-6.815%	77	15,131	-48.331%
2026-07-09	13.6000	14.1900	13.5000	13.5000	-0.735%	428	15,180	-51.852%
2026-07-08	14.3500	14.3500	13.4800	13.6000	-7.859%	59	14,956	-52.206%
2026-07-07	15.4000	15.4300	14.2200	14.7600	+2.145%	16	14,966	-55.962%
2026-07-06	14.8000	14.8000	14.3900	14.4500	-5.059%	6	14,971	-55.017%
2026-07-02	14.1000	15.2700	14.1000	15.2200	+6.434%	28	14,965	-57.293%
2026-07-01	15.1000	15.1000	14.2500	14.3000	+2.289%	34	14,965	-54.545%
2026-06-30	14.4300	14.4300	13.9800	13.9800	-6.800%	10	14,960	-53.505%
2026-06-29	15.3000	15.3000	14.8500	15.0000	+0.334%	69	14,963	-56.667%
2026-06-26	15.7500	15.7500	14.9200	14.9500	-4.473%	284	14,940	-56.522%
2026-06-25	14.4300	16.2500	14.4300	15.6500	+2.489%	824	14,938	-58.466%
2026-06-24	14.7000	15.2700	14.6700	15.2700	+5.383%	48	14,788	-57.433%
2026-06-23	14.9200	15.0400	14.4900	14.4900	+5.000%	21	14,787	-55.141%
2026-06-22	13.6500	13.8000	13.2000	13.8000	0.000%	87	14,777	-52.899%
2026-06-18	14.0100	14.0100	13.6500	13.8000	-2.473%	1,268	14,414	-52.899%
2026-06-17	14.2000	14.2000	13.9500	14.1500	0.000%	18	14,414	-54.064%
2026-06-16	13.8800	14.1500	13.8800	14.1500	+4.428%	3	14,414	-54.064%
2026-06-15	14.1700	14.1700	13.5500	13.5500	-11.841%	20	14,319	-52.030%
2026-06-12	15.6100	15.6500	15.1000	15.3700	-3.028%	114	14,319	-57.710%
2026-06-11	16.3000	16.3000	15.7600	15.8500	-2.462%	5	14,319	-58.991%
2026-06-10	15.5700	16.3300	15.3500	16.2500	+4.839%	194	14,318	-60.000%
2026-06-09	14.6700	16.3500	14.6700	15.5000	+1.974%	324	14,247	-58.065%
2026-06-08	15.3500	15.4000	14.9800	15.2000	-2.937%	102	13,958	-57.237%
2026-06-05	14.2500	16.0000	14.2500	15.6600	+15.572%	32	13,976	-58.493%
2026-06-04	14.5200	14.8000	13.3500	13.5500	-4.510%	39	13,980	-52.030%
2026-06-03	13.7500	14.2500	13.7500	14.1900	+6.292%	1,555	13,989	-54.193%
2026-06-02	12.7500	13.3500	12.5200	13.3500	+2.692%	46	12,637	-51.311%
2026-06-01	13.7500	13.7500	12.9500	13.0000	-10.959%	36	12,602	-50.000%
2026-05-29	13.7700	14.6000	13.7500	14.6000	+5.644%	14	12,632	-55.479%
2026-05-28	14.0200	14.0700	13.8200	13.8200	-1.637%	70	12,635	-52.967%
2026-05-27	14.7400	14.7400	14.0500	14.0500	-0.777%	1,626	12,642	-53.737%
2026-05-26	13.9400	14.3000	13.8100	14.1600	+0.640%	83	13,337	-54.096%
2026-05-22	13.5500	14.0700	13.5500	14.0700	+4.222%	126	13,347	-53.802%
2026-05-21	13.2400	13.5700	13.1000	13.5000	+1.887%	77	13,332	-51.852%
2026-05-20	13.4000	13.4000	13.0000	13.2500	-5.357%	16	13,332	-50.943%
2026-05-19	14.0500	14.0500	13.8200	14.0000	-0.356%	3	13,280	-53.571%
2026-05-18	13.6000	14.4400	13.6000	14.0500	-0.496%	6	13,280	-53.737%
2026-05-15	13.4500	14.1200	13.4500	14.1200	+10.313%	52	13,280	-53.966%
2026-05-14	13.0000	13.0200	12.6200	12.8000	-3.759%	21	13,306	-49.219%
2026-05-13	13.5500	13.5500	13.2000	13.3000	-6.338%	9	13,308	-51.128%
2026-05-12	13.7400	14.5000	13.7400	14.2000	+0.781%	159	13,308	-54.225%
2026-05-11	14.2500	14.2500	13.8000	14.0900	-3.625%	30	13,308	-53.868%
2026-05-08	14.4000	14.6500	14.4000	14.6200	-3.689%	34	13,411	-55.540%
2026-05-07	15.7500	15.7600	15.0800	15.1800	-2.065%	18	13,407	-57.181%
2026-05-06	16.1000	16.2600	15.5000	15.5000	-9.091%	59	13,398	-58.065%
2026-05-05	16.6100	17.0500	16.6100	17.0500	+1.007%	484	13,422	-61.877%
2026-05-04	17.3500	17.3500	16.8800	16.8800	-1.517%	13	13,433	-61.493%
2026-05-01	17.2300	17.3000	17.1400	17.1400	-0.925%	9	13,445	-62.077%
2026-04-30	16.4400	17.3000	16.4400	17.3000	+11.254%	444	13,445	-62.428%
2026-04-29	15.4000	15.5500	15.2500	15.5500	-1.270%	1,048	13,565	-58.199%
2026-04-28	15.8500	15.8500	15.4000	15.7500	+5.847%	305	13,597	-58.730%
2026-04-27	15.7400	15.8600	14.8800	14.8800	-6.415%	22	13,333	-56.317%
2026-04-24	16.6500	16.6500	15.8000	15.9000	-6.854%	95	13,342	-59.119%
2026-04-23	16.4800	17.1000	16.4800	17.0700	+1.728%	7	13,383	-61.921%
2026-04-22	17.1500	17.1500	16.5900	16.7800	-1.699%	94	13,380	-61.263%
2026-04-21	16.6500	17.1500	16.6500	17.0700	+2.154%	9	13,357	-61.921%
2026-04-20	17.0000	17.1500	16.7100	16.7100	-0.536%	56	13,357	-61.101%
2026-04-17	16.9200	16.9500	16.7000	16.8000	-2.890%	18	13,302	-61.310%
2026-04-16	17.5500	17.5500	17.3000	17.3000	+0.116%	73	13,308	-62.428%
2026-04-15	17.4000	17.4000	16.8700	17.2800	-2.373%	208	13,301	-62.384%
2026-04-14	18.3500	18.3500	17.7000	17.7000	-6.448%	93	13,351	-63.277%
2026-04-13	18.8500	19.1000	18.8500	18.9200	-0.316%	49	13,329	-65.645%
2026-04-10	19.2500	19.2500	18.8200	18.9800	-4.141%	26	13,331	-65.753%
2026-04-09	20.4000	20.4000	19.8000	19.8000	-2.703%	5,785	13,317	-67.172%
2026-04-08	19.9900	20.7500	19.9900	20.3500	-7.500%	57	8,051	-68.059%
2026-04-07	22.8800	22.8800	22.0000	22.0000	-0.452%	9	8,053	-70.455%
2026-04-06	22.3500	22.3500	22.1000	22.1000	-2.643%	23	8,048	-70.588%
2026-04-02	23.4800	23.4800	22.5700	22.7000	+0.132%	5	8,046	-71.366%
2026-04-01	22.4500	22.8500	22.0200	22.6700	-1.946%	20	8,046	-71.328%
2026-03-31	25.7000	25.7000	23.1200	23.1200	-12.091%	31	8,043	-71.886%
2026-03-30	25.5000	26.3000	25.4200	26.3000	+1.741%	22	8,022	-75.285%
2026-03-27	25.2000	25.8500	25.2000	25.8500	+7.440%	268	8,021	-74.855%
2026-03-26	23.1500	24.0600	23.1500	24.0600	+7.411%	12	8,077	-72.984%
2026-03-25	22.5000	22.5000	22.0500	22.4000	-4.069%	17	8,072	-70.982%
2026-03-24	23.4400	23.7000	23.3000	23.3500	+0.430%	29	8,077	-72.163%
2026-03-23	23.1500	23.6000	22.9300	23.2500	-5.909%	49	8,097	-72.043%
2026-03-20	23.4500	25.0000	23.4500	24.7100	+5.373%	838	8,098	-73.695%
2026-03-19	23.2000	23.6900	23.2000	23.4500	+3.761%	23	7,267	-72.281%
2026-03-17	22.7400	22.7500	22.6000	22.6000	+1.664%	8	7,248	-71.239%
2026-03-16	22.2300	22.2300	22.2300	22.2300	-6.910%	1	7,250	-70.760%
2026-03-13	23.5000	24.0000	23.5000	23.8800	+2.182%	1,137	7,250	-72.781%
2026-03-12	23.0600	23.4000	22.9500	23.3700	+3.867%	132	6,849	-72.187%
2026-03-11	22.2300	22.5000	22.1200	22.5000	-1.099%	12	6,849	-71.111%
2026-03-10	22.8500	22.8500	22.1500	22.7500	-1.430%	57	6,849	-71.429%
2026-03-09	25.2500	25.5700	23.0700	23.0800	-9.134%	271	6,836	-71.837%
2026-03-06	23.9500	25.4000	23.9400	25.4000	+2.502%	25	7,583	-74.409%
2026-03-05	23.9000	24.7800	23.5100	24.7800	+5.943%	89	7,561	-73.769%
2026-03-04	23.3400	23.5300	23.3400	23.3900	-4.139%	62	7,517	-72.210%
2026-03-03	25.2500	25.6600	24.4000	24.4000	+0.453%	1,156	7,466	-73.361%
2026-03-02	24.9700	25.0000	24.0100	24.2900	-6.361%	37	7,559	-73.240%
2026-02-27	25.4000	25.9400	24.7000	25.9400	+8.309%	103	7,585	-74.942%
2026-02-26	21.7500	24.0500	21.7500	23.9500	+9.862%	33	7,515	-72.860%
2026-02-25	22.3600	22.3600	21.4700	21.8000	-4.595%	37	7,473	-70.183%
2026-02-24	23.3000	23.3000	22.8500	22.8500	-2.559%	4	7,473	-71.554%
2026-02-23	23.3000	23.4500	23.0300	23.4500	+0.428%	83	7,474	-72.281%
2026-02-20	23.0400	23.3500	23.0300	23.3500	-1.185%	6	7,429	-72.163%
2026-02-19	23.6300	23.6300	23.6300	23.6300	+0.340%	2	7,433	-72.493%
2026-02-18	23.0200	23.5500	23.0200	23.5500	-1.875%	2	7,431	-72.399%
2026-02-17	25.3800	25.7800	24.0000	24.0000	-3.109%	14	7,432	-72.917%
2026-02-13	24.9000	24.9800	24.3500	24.7700	+8.640%	10	7,438	-73.759%
2026-02-12	22.8000	22.8000	22.8000	22.8000	+0.441%	2	7,438	-71.491%
2026-02-11	23.1000	23.1000	22.7000	22.7000	-1.518%	24	7,436	-71.366%
2026-02-10	23.1000	23.1000	23.0500	23.0500	-1.073%	2	7,434	-71.800%
2026-02-09	23.4000	23.5000	22.8400	23.3000	-3.320%	311	7,432	-72.103%
2026-02-06	26.2000	26.2000	23.8000	24.1000	-11.070%	186	7,680	-73.029%
2026-02-05	26.9300	27.1000	25.6500	27.1000	+3.159%	79	7,622	-76.015%
2026-02-04	25.1000	26.2700	25.0000	26.2700	+3.222%	79	7,626	-75.257%
2026-02-03	25.0000	25.4500	24.6800	25.4500	+9.227%	30	7,672	-74.460%
2026-02-02	23.3000	23.3000	22.9000	23.3000	+2.418%	41	7,674	-72.103%
2026-01-30	22.3000	22.7500	22.1000	22.7500	+0.664%	43	7,697	-71.429%
2026-01-29	22.5000	23.7500	22.5000	22.6000	+0.668%	87	7,673	-71.239%
2026-01-28	22.4300	22.4500	22.3500	22.4500	-1.621%	8	7,609	-71.047%
2026-01-27	22.8300	22.8300	22.8200	22.8200	-1.212%	6	7,615	-71.516%
2026-01-23	22.8000	23.1000	22.8000	23.1000	-1.702%	12	7,609	-71.861%
2026-01-22	23.0000	23.6000	23.0000	23.5000	+0.858%	82	7,609	-72.340%
2026-01-21	24.0000	24.5700	23.3000	23.3000	-6.800%	11	7,559	-72.103%
2026-01-20	24.6000	25.0500	24.3000	25.0000	+10.084%	54	7,568	-74.000%
2026-01-16	22.2200	22.7100	22.2200	22.7100	+0.221%	23	7,534	-71.378%
2026-01-15	22.0000	22.6600	22.0000	22.6600	-5.029%	6	7,534	-71.315%
2026-01-14	23.8000	23.8600	23.7000	23.8600	+4.192%	25	7,536	-72.758%
2026-01-13	22.7600	22.9000	22.7600	22.9000	+1.327%	5	7,545	-71.616%
2026-01-12	23.0400	23.0400	22.4500	22.6000	-2.586%	16	7,544	-71.239%
2026-01-09	23.4300	23.4800	23.2000	23.2000	-1.695%	3	7,530	-71.983%
2026-01-08	22.9800	23.8000	22.9800	23.6000	+3.965%	31	7,527	-72.458%
2026-01-07	22.6500	22.7000	22.5900	22.7000	-1.732%	5	7,530	-71.366%
2026-01-06	22.7500	23.2500	22.4600	23.1000	-1.911%	25	7,528	-71.861%
2026-01-05	22.4200	23.5500	22.2600	23.5500	+1.948%	12	7,527	-72.399%
2026-01-02	23.1000	23.1000	23.1000	23.1000	-1.535%	8	7,527	-71.861%
2025-12-31	22.7400	23.4800	22.7400	23.4600	+1.339%	17	7,534	-72.293%
2025-12-30	23.2700	23.3300	23.0500	23.1500	-0.344%	15	7,534	-71.922%
2025-12-29	23.7000	23.7500	23.2300	23.2300	+2.788%	84	7,530	-72.019%
2025-12-26	22.2600	22.6000	22.2400	22.6000	-1.525%	115	7,507	-71.239%
2025-12-24	23.1000	23.2700	22.9500	22.9500	+1.012%	25	7,497	-71.678%
2025-12-23	23.4500	23.5000	22.7200	22.7200	-3.932%	52	7,497	-71.391%
2025-12-22	23.7000	23.7500	23.6000	23.6500	-2.875%	67	7,473	-72.516%
2025-12-19	24.5300	24.6200	24.2000	24.3500	-5.437%	42	7,468	-73.306%
2025-12-18	25.3600	25.7500	25.3600	25.7500	-4.524%	7	7,453	-74.757%
2025-12-17	26.1700	27.0500	26.1700	26.9700	+5.806%	335	7,458	-75.899%
2025-12-16	25.7700	25.7700	25.4900	25.4900	-1.202%	56	7,140	-74.500%
2025-12-15	25.2500	25.8000	25.1500	25.8000	-1.036%	9	7,140	-74.806%
2025-12-12	25.0700	26.6000	25.0700	26.0700	+3.865%	264	7,136	-75.067%
2025-12-11	25.5000	26.4000	25.0000	25.1000	+1.414%	436	7,109	-74.104%
2025-12-10	24.6500	25.1500	24.5000	24.7500	-0.282%	204	6,865	-73.737%
2025-12-09	24.8200	24.8200	24.8200	24.8200	+1.721%	1	6,699	-73.811%
2025-12-08	24.9500	24.9500	24.0000	24.4000	-2.439%	60	6,698	-73.361%
2025-12-05	24.9500	25.2200	24.9500	25.0100	+0.040%	302	6,670	-74.010%
2025-12-04	24.6500	25.0000	24.6500	25.0000	-2.153%	199	6,369	-74.000%
2025-12-03	25.1400	25.6000	25.1000	25.5500	+0.988%	91	6,206	-74.560%
2025-12-02	23.9500	25.3000	23.9500	25.3000	0.000%	6	6,203	-74.308%
2025-12-01	26.1500	26.1500	25.1500	25.3000	-2.617%	168	6,203	-74.308%
2025-11-28	25.9700	25.9800	25.9700	25.9800	+2.688%	15	6,041	-74.981%
2025-11-26	25.3000	25.6300	24.8500	25.3000	-4.348%	34	6,012	-74.308%
2025-11-25	26.7500	27.9800	26.0000	26.4500	+6.869%	166	6,012	-75.425%
2025-11-24	25.9000	26.2700	24.7000	24.7500	-6.072%	126	6,063	-73.737%
2025-11-21	26.5000	28.0000	24.4500	26.3500	+2.729%	258	5,977	-75.332%
2025-11-20	21.3000	25.6500	21.2800	25.6500	+6.875%	358	5,775	-74.659%
2025-11-19	24.2500	24.8000	23.0500	24.0000	-2.320%	42	5,703	-72.917%
2025-11-18	24.9600	24.9600	24.0300	24.5700	+4.642%	473	5,707	-73.545%
2025-11-17	24.0000	24.0000	23.4800	23.4800	+2.087%	1,018	5,599	-72.317%
2025-11-14	24.3500	24.4000	22.7000	23.0000	-2.625%	613	4,848	-71.739%
2025-11-13	23.1100	24.0500	23.1100	23.6200	+5.967%	25	4,304	-72.481%
2025-11-12	22.3400	22.8600	22.2900	22.2900	-1.328%	23	4,301	-70.839%
2025-11-11	21.9100	22.6900	21.9100	22.5900	+6.056%	50	4,299	-71.226%
2025-11-10	21.8400	22.2500	21.3000	21.3000	-10.240%	35	4,268	-69.484%
2025-11-07	24.7000	25.1000	23.7300	23.7300	+2.727%	190	4,259	-72.609%
2025-11-06	22.7000	23.1800	22.6500	23.1000	+13.962%	7	4,177	-71.861%
2025-11-05	20.4200	20.4200	20.2700	20.2700	-2.313%	9	4,178	-67.933%
2025-11-04	20.4000	21.0500	20.3500	20.7500	+5.975%	66	4,169	-68.675%
2025-11-03	19.0300	19.5800	18.7300	19.5800	-0.861%	16	4,149	-66.803%
2025-10-31	19.5000	19.9600	19.1500	19.7500	-2.034%	66	4,149	-67.089%
2025-10-30	19.9500	20.4500	19.7000	20.1600	+5.274%	22	4,131	-67.758%
2025-10-29	18.8000	19.2800	18.2800	19.1500	-2.296%	359	4,132	-66.057%
2025-10-28	20.6000	20.6000	19.6000	19.6000	-7.197%	22	4,118	-66.837%
2025-10-27	20.5200	21.1200	20.3500	21.1200	-0.845%	129	4,116	-69.223%
2025-10-24	21.9500	21.9500	21.3000	21.3000	-5.333%	511	4,116	-69.484%
2025-10-23	22.6000	22.6000	22.5000	22.5000	-2.892%	5	3,717	-71.111%
2025-10-22	22.3500	23.7500	22.3500	23.1700	+0.959%	102	3,719	-71.946%
2025-10-21	23.2200	23.2200	22.9500	22.9500	+2.593%	8	3,734	-71.678%
2025-10-20	22.6100	22.6100	22.3700	22.3700	-3.578%	2	3,730	-70.943%
2025-10-17	23.6500	23.7000	23.2000	23.2000	-5.229%	13	3,730	-71.983%
2025-10-16	24.0000	24.4800	23.8000	24.4800	-1.091%	13	3,728	-73.448%
2025-10-15	24.0500	25.2500	24.0500	24.7500	+0.202%	104	3,730	-73.737%
2025-10-14	24.5500	24.7700	23.9400	24.7000	+9.389%	171	3,719	-73.684%
2025-10-13	22.1000	22.5800	22.1000	22.5800	-2.082%	10	3,818	-71.213%
2025-10-10	21.4000	23.0600	21.0200	23.0600	+7.506%	25	3,823	-71.813%
2025-10-09	21.0200	21.4500	20.8800	21.4500	-0.233%	66	3,828	-69.697%
2025-10-08	21.5000	21.5000	21.5000	21.5000	-2.847%	20	3,789	-69.767%
2025-10-07	21.6400	22.4500	21.6400	22.1300	-1.205%	157	3,780	-70.628%
2025-10-06	22.1700	22.4500	21.8500	22.4000	+4.429%	53	3,780	-70.982%
2025-10-03	21.1500	21.7000	20.9500	21.4500	+0.610%	125	3,748	-69.697%
2025-10-02	21.3000	21.4600	21.0000	21.3200	-2.291%	39	3,687	-69.512%
2025-10-01	21.7300	21.8500	21.7300	21.8200	+1.206%	48	3,680	-70.211%
2025-09-30	22.0500	22.0500	21.5500	21.5600	-3.535%	91	3,656	-69.852%
2025-09-29	22.1500	22.3500	22.1500	22.3500	-3.664%	109	3,649	-70.917%
2025-09-26	23.5500	23.5500	23.1400	23.2000	0.000%	91	3,627	-71.983%
2025-09-25	23.2000	23.3100	22.5800	23.2000	-0.642%	238	3,610	-71.983%
2025-09-24	22.8500	23.7000	22.8500	23.3500	+0.864%	15	3,601	-72.163%
2025-09-23	22.6100	23.2500	22.6100	23.1500	+6.193%	152	3,592	-71.922%
2025-09-22	23.0000	23.0000	21.4000	21.8000	-3.922%	183	3,445	-70.183%
2025-09-19	22.4800	22.8000	22.2000	22.6900	+0.844%	44	3,301	-71.353%
2025-09-18	22.9000	23.0000	22.4500	22.5000	-5.542%	664	3,296	-71.111%
2025-09-17	23.5500	24.5000	23.5500	23.8200	+3.117%	435	3,217	-72.712%
2025-09-16	22.2500	23.1000	22.2500	23.1000	+4.054%	28	3,279	-71.861%
2025-09-15	22.6200	22.6800	22.0300	22.2000	+0.680%	14	3,301	-70.721%
2025-09-12	22.1000	22.1500	21.9500	22.0500	-0.899%	59	3,301	-70.522%
2025-09-11	21.9000	22.3000	21.8900	22.2500	-0.891%	69	3,284	-70.787%
2025-09-10	22.6000	22.8400	21.7800	22.4500	-5.474%	463	3,252	-71.047%
2025-09-09	24.1500	24.5000	23.7000	23.7500	-2.744%	78	3,472	-72.632%
2025-09-08	24.4000	24.4200	23.7600	24.4200	-1.928%	50	3,400	-73.382%
2025-09-05	24.5000	25.6100	24.2500	24.9000	+6.093%	181	3,416	-73.896%
2025-09-04	23.5900	23.6500	23.4400	23.4700	-2.614%	51	3,342	-72.305%
2025-09-03	23.9000	24.3000	23.6300	24.1000	-0.741%	52	3,343	-73.029%
2025-09-02	25.0500	25.6200	24.2000	24.2800	+2.620%	156	3,331	-73.229%
2025-08-29	23.1600	24.0000	23.1600	23.6600	+7.010%	366	2,964	-72.527%
2025-08-28	22.0800	22.7500	21.7000	22.1100	-0.718%	54	2,964	-70.602%
2025-08-27	22.7000	23.2500	22.2700	22.2700	-1.894%	542	2,963	-70.813%
2025-08-26	23.0900	23.0900	22.6100	22.7000	-0.960%	26	3,281	-71.366%
2025-08-25	23.4000	23.5000	22.4000	22.9200	-2.260%	51	3,268	-71.640%
2025-08-22	24.3800	24.3800	23.3100	23.4500	-2.697%	24	3,248	-72.281%
2025-08-21	23.6100	24.1000	23.6100	24.1000	+1.048%	117	3,229	-73.029%
2025-08-20	23.6000	25.5500	23.6000	23.8500	+1.706%	173	3,228	-72.746%
2025-08-19	21.9800	23.4500	21.9800	23.4500	+7.816%	41	3,220	-72.281%
2025-08-18	21.6500	21.9000	21.6000	21.7500	-2.159%	381	3,220	-70.115%
2025-08-15	22.2500	22.6500	22.2300	22.2300	+1.739%	82	3,199	-70.760%
2025-08-14	21.6900	21.9200	21.6900	21.8500	-0.637%	30	3,131	-70.252%
2025-08-13	21.8500	22.3000	21.8500	21.9900	+2.042%	31	3,126	-70.441%
2025-08-12	21.9000	21.9000	21.5500	21.5500	-1.147%	9	3,114	-69.838%
2025-08-11	21.5400	21.8000	21.1500	21.8000	+1.869%	536	3,108	-70.183%
2025-08-08	21.8700	22.0000	21.3500	21.4000	-2.992%	53	2,730	-69.626%
2025-08-07	21.5000	22.3000	21.0000	22.0600	+0.731%	108	2,725	-70.535%
2025-08-06	22.0500	22.6000	21.9000	21.9000	-2.013%	20	2,724	-70.320%
2025-08-05	21.9800	22.7500	21.7700	22.3500	+1.545%	29	2,725	-70.917%
2025-08-04	23.2400	23.2400	21.9300	22.0100	-6.816%	142	2,712	-70.468%
2025-08-01	23.3500	24.0000	22.8000	23.6200	+6.637%	103	2,646	-72.481%
2025-07-31	20.8300	22.1500	20.8300	22.1500	+0.454%	77	2,570	-70.655%
2025-07-30	21.7000	22.1000	21.5500	22.0500	-1.562%	131	2,562	-70.522%
2025-07-29	21.5800	22.4000	21.2900	22.4000	+2.517%	91	2,605	-70.982%
2025-07-28	22.4300	22.4300	21.8500	21.8500	-4.335%	153	2,601	-70.252%
2025-07-25	23.0500	23.0500	22.5000	22.8400	-0.479%	107	2,570	-71.541%
2025-07-24	23.4900	23.5500	22.8800	22.9500	-4.772%	103	2,623	-71.678%
2025-07-23	24.7000	24.7000	23.9600	24.1000	-3.716%	12	2,607	-73.029%
2025-07-22	25.4000	26.2000	24.8200	25.0300	+3.859%	63	2,607	-74.031%
2025-07-21	23.8500	24.1900	23.7500	24.1000	-0.083%	30	2,586	-73.029%
2025-07-18	23.9000	24.1500	23.8500	24.1200	+1.047%	35	2,582	-73.051%
2025-07-17	24.7500	24.7600	23.6100	23.8700	-2.967%	86	2,581	-72.769%
2025-07-16	24.5000	25.1000	24.5000	24.6000	+0.408%	155	2,612	-73.577%
2025-07-15	24.5000	24.9500	23.9000	24.5000	-6.130%	401	2,517	-73.469%
2025-07-14	26.2800	26.8000	26.0500	26.1000	+0.115%	97	2,415	-75.096%
2025-07-11	26.1800	26.1800	25.3000	26.0700	-1.697%	259	2,396	-75.067%
2025-07-10	26.3500	27.0000	26.3500	26.5200	-1.045%	409	2,523	-75.490%
2025-07-09	26.9900	26.9900	26.6000	26.8000	-4.286%	226	2,449	-75.746%
2025-07-08	28.4000	28.4700	27.8900	28.0000	-1.995%	206	2,402	-76.786%
2025-07-07	28.6300	28.9500	28.5500	28.5700	+0.070%	159	2,445	-77.249%
2025-07-03	29.1000	29.1000	28.3000	28.5500	-2.891%	340	2,368	-77.233%
2025-07-02	30.5500	30.5700	29.2500	29.4000	-4.607%	199	2,368	-77.891%
2025-07-01	30.4400	31.7500	30.3400	30.8200	+2.290%	243	2,413	-78.910%
2025-06-30	29.8300	30.6000	29.8300	30.1300	-0.066%	154	2,456	-78.427%
2025-06-27	30.7000	30.9000	29.9500	30.1500	-2.585%	398	2,396	-78.441%
2025-06-26	31.1000	31.4500	30.5900	30.9500	-0.960%	447	2,247	-78.998%
2025-06-25	32.5700	32.7000	31.2500	31.2500	-5.732%	870	2,455	-79.200%
2025-06-24	34.0500	34.0500	33.1500	33.1500	-5.286%	310	2,029	-80.392%
2025-06-23	36.4500	36.4500	35.0000	35.0000	-3.846%	117	1,957	-81.429%
2025-06-20	35.6700	36.4900	35.6700	36.4000	+1.393%	380	1,857	-82.143%
2025-06-18	36.3800	36.3800	35.8700	35.9000	-1.644%	25	1,733	-81.894%
2025-06-17	36.2800	36.6900	36.2500	36.5000	+1.024%	10	1,733	-82.192%
2025-06-16	36.2700	36.4000	35.8300	36.1300	-3.525%	106	1,728	-82.009%
2025-06-13	37.5000	38.0000	37.4500	37.4500	+1.656%	14	1,624	-82.644%
2025-06-12	36.9500	37.1200	36.7000	36.8400	-1.629%	11	1,629	-82.356%
2025-06-11	36.4000	37.4500	36.4000	37.4500	+0.862%	857	1,630	-82.644%
2025-06-10	37.6000	37.6000	37.1300	37.1300	-0.722%	33	1,042	-82.494%
2025-06-09	37.2800	37.4800	36.8000	37.4000	-1.215%	44	1,074	-82.620%
2025-06-06	37.7500	37.8600	37.6500	37.8600	-0.890%	68	1,089	-82.831%
2025-06-05	38.0000	38.4200	37.4900	38.2000	0.000%	58	1,065	-82.984%
2025-06-04	37.9500	38.4500	37.9500	38.2000	-0.339%	37	1,042	-82.984%
2025-06-03	38.3500	38.3500	38.0900	38.3300	-2.962%	489	1,035	-83.042%
2025-06-02	40.0800	40.0800	39.5000	39.5000	-2.493%	16	598	-83.544%
2025-05-30	39.6000	41.7600	39.6000	40.5100	+3.342%	118	588	-83.955%
2025-05-29	38.0300	39.3900	38.0300	39.2000	-4.203%	112	585	-83.418%
2025-05-28	40.8600	41.0000	39.8500	40.9200	-0.195%	47	571	-84.115%
2025-05-27	41.0000	41.0000	41.0000	41.0000	-6.093%	2	535	-84.146%
2025-05-23	43.6600	43.6600	43.6600	43.6600	+3.215%	2	532	-85.112%
2025-05-22	42.3000	42.3000	42.3000	42.3000	-1.053%	1	532	-84.634%
2025-05-21	41.0000	42.8500	41.0000	42.7500	+1.786%	3	533	-84.795%
2025-05-20	41.5000	42.0300	41.5000	42.0000	+2.639%	6	533	-84.524%
2025-05-19	41.4100	41.4100	40.9200	40.9200	+0.171%	4	533	-84.115%
2025-05-16	41.2500	41.2500	40.5100	40.8500	+0.049%	16	532	-84.088%
2025-05-15	41.0900	41.1300	40.2500	40.8300	+0.641%	29	525	-84.080%
2025-05-14	41.0000	41.0500	40.5500	40.5700	-3.174%	34	521	-83.978%
2025-05-13	42.4100	42.4300	41.9000	41.9000	-7.198%	16	517	-84.487%
2025-05-12	46.1300	46.1500	45.1500	45.1500	-5.564%	52	503	-85.604%
2025-05-08	47.8100	47.8100	47.8100	47.8100	-3.899%	10	471	-86.405%
2025-05-07	49.7500	49.7500	49.7500	49.7500	-0.040%	1	481	-86.935%
2025-05-02	49.8500	49.8500	49.7700	49.7700	-3.640%	36	481	-86.940%
2025-05-01	50.4100	51.6500	49.7600	51.6500	-2.510%	15	487	-87.415%
2025-04-29	52.9800	52.9800	52.9800	52.9800	-1.634%	2	476	-87.731%
2025-04-28	52.0500	53.9500	52.0500	53.8600	+4.198%	7	476	-87.932%
2025-04-25	52.5000	52.5000	51.5000	51.6900	-4.455%	42	475	-87.425%
2025-04-24	55.0200	55.0200	53.9500	54.1000	-3.393%	11	454	-87.985%
2025-04-23	55.6500	56.4500	55.5000	56.0000	-5.085%	24	443	-88.393%
2025-04-22	59.1000	59.1000	59.0000	59.0000	-4.422%	5	461	-88.983%
2025-04-21	60.1300	61.7300	60.1300	61.7300	+6.102%	26	456	-89.470%
2025-04-17	58.5500	58.5500	57.7000	58.1800	-0.632%	125	331	-88.828%
2025-04-16	56.0000	58.5500	56.0000	58.5500	+12.272%	7	331	-88.898%
2025-04-15	51.3200	52.1500	51.3200	52.1500	-1.137%	4	326	-87.536%
2025-04-14	52.2500	53.2200	52.2500	52.7500	-1.567%	10	322	-87.678%
2025-04-11	54.0000	54.6000	53.5900	53.5900	-2.493%	10	317	-87.871%
2025-04-10	56.1000	56.1000	54.9600	54.9600	+6.718%	104	313	-88.173%
2025-04-09	53.0000	53.4800	51.5000	51.5000	-9.807%	9	267	-87.379%
2025-04-08	57.1000	57.1000	57.1000	57.1000	-9.652%	1	264	-88.616%
2025-04-07	68.0000	68.0000	63.2000	63.2000	+0.749%	2	263	-89.715%
2025-04-04	63.6000	63.9600	62.7300	62.7300	+7.470%	56	263	-89.638%
2025-04-03	57.2000	58.3700	57.2000	58.3700	+7.515%	22	271	-88.864%
2025-04-02	54.7200	54.7200	54.2900	54.2900	-3.071%	3	270	-88.027%