Dark

NVDA20271217P155
NVDA Dec 17 2027 155.00 Put (NVDA271217P00155000)
option OPRA

EOD

Sep 30, 2026

7.24-1.897%(-0.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.2500	7.2800	7.2000	7.2400	-1.897%	5	4,531	0.000%
2026-09-29	7.3000	7.3800	7.2900	7.3800	+0.820%	12	4,531	-1.897%
2026-09-28	7.3200	7.3200	7.3200	7.3200	-9.630%	2	4,521	-1.093%
2026-09-25	8.1000	8.1000	8.1000	8.1000	0.000%	10	4,521	-10.617%
2026-09-24	8.1000	8.1000	8.1000	8.1000	0.000%	1	4,511	-10.617%
2026-09-23	8.1000	8.1000	8.1000	8.1000	+7.001%	1	4,511	-10.617%
2026-09-22	7.6200	7.6200	7.5700	7.5700	-2.323%	2	4,511	-4.359%
2026-09-21	8.1000	8.1000	7.7500	7.7500	-9.251%	17	4,511	-6.581%
2026-09-18	8.5500	8.5500	8.5400	8.5400	-1.499%	20	4,501	-15.222%
2026-09-17	8.6700	8.6700	8.6700	8.6700	-9.688%	1	4,481	-16.494%
2026-09-16	9.4000	9.6000	9.3000	9.6000	-1.538%	18	4,480	-24.583%
2026-09-15	9.8100	9.8500	9.7200	9.7500	-1.714%	54	4,473	-25.744%
2026-09-14	10.4900	10.4900	9.9200	9.9200	+8.534%	3	4,505	-27.016%
2026-09-11	9.0100	9.1800	9.0100	9.1400	-4.792%	6	4,506	-20.788%
2026-09-10	9.6000	9.6500	9.5300	9.6000	+4.918%	50	4,511	-24.583%
2026-09-09	8.8000	9.1500	8.8000	9.1500	+16.561%	21	4,497	-20.874%
2026-09-04	7.8200	7.8500	7.7500	7.8500	-5.193%	32	4,484	-7.771%
2026-09-03	8.3700	8.3700	8.1700	8.2800	-4.167%	27	4,484	-12.560%
2026-09-02	8.9500	8.9500	8.5000	8.6400	-5.574%	17	4,481	-16.204%
2026-08-31	9.0600	9.1500	9.0600	9.1500	-6.633%	14	4,483	-20.874%
2026-08-28	8.9600	9.8000	8.8500	9.8000	+11.364%	12	4,484	-26.122%
2026-08-27	9.2000	9.2000	8.4700	8.8000	-19.635%	27	4,485	-17.727%
2026-08-26	10.9500	11.0000	10.9500	10.9500	+0.922%	4	4,492	-33.881%
2026-08-25	11.0400	11.0400	10.8500	10.8500	-4.991%	3	4,492	-33.272%
2026-08-24	11.7000	11.7000	11.4200	11.4200	+3.348%	3	4,491	-36.602%
2026-08-21	11.0000	11.0500	11.0000	11.0500	+1.190%	3	4,491	-34.480%
2026-08-20	10.9500	10.9500	10.9200	10.9200	+4.198%	2	4,491	-33.700%
2026-08-19	10.5000	10.5000	10.4800	10.4800	-1.225%	101	4,492	-30.916%
2026-08-18	10.6100	10.6100	10.6100	10.6100	+6.633%	2	4,492	-31.762%
2026-08-17	10.0000	10.0500	9.9500	9.9500	-1.874%	25	4,492	-27.236%
2026-08-14	10.1000	10.2000	10.1000	10.1400	-2.500%	28	4,496	-28.600%
2026-08-13	10.5000	10.5000	10.1500	10.4000	-1.608%	24	4,496	-30.385%
2026-08-12	10.6000	10.6500	10.4300	10.5700	-7.281%	23	4,504	-31.504%
2026-08-11	11.3500	11.4000	11.2500	11.4000	-3.308%	32	4,515	-36.491%
2026-08-10	11.0500	11.7900	11.0500	11.7900	+4.800%	14	4,517	-38.592%
2026-08-07	11.5500	11.5500	11.2500	11.2500	-5.223%	13	4,517	-35.644%
2026-08-06	12.0700	12.0700	11.8700	11.8700	+2.239%	4	4,515	-39.006%
2026-08-05	11.7500	12.0700	11.6100	11.6100	-10.829%	58	4,513	-37.640%
2026-08-04	13.0200	13.0200	13.0200	13.0200	-5.309%	1	4,475	-44.393%
2026-08-03	13.7800	13.7800	13.7500	13.7500	-6.843%	2	4,475	-47.345%
2026-07-31	15.3300	15.3300	14.7600	14.7600	-10.000%	2	4,475	-50.949%
2026-07-30	16.6100	16.6100	16.4000	16.4000	-2.381%	64	4,475	-55.854%
2026-07-29	16.9600	16.9600	16.8000	16.8000	+5.000%	7	4,411	-56.905%
2026-07-28	16.0000	16.0000	16.0000	16.0000	-1.174%	25	4,415	-54.750%
2026-07-27	14.5000	16.2000	14.5000	16.1900	+22.466%	12	4,390	-55.281%
2026-07-22	14.0000	14.0000	13.1500	13.2200	-8.702%	12	4,389	-45.234%
2026-07-21	14.6900	14.6900	14.4800	14.4800	-1.697%	3	4,391	-50.000%
2026-07-20	14.8900	14.8900	14.7300	14.7300	-3.092%	2	4,393	-50.849%
2026-07-17	15.2000	15.2000	15.2000	15.2000	+7.420%	1	4,394	-52.368%
2026-07-15	14.1500	14.1500	14.1500	14.1500	-0.980%	1	4,394	-48.834%
2026-07-14	14.2900	14.2900	14.2900	14.2900	-3.900%	7	4,394	-49.335%
2026-07-13	14.8700	14.8700	14.8700	14.8700	+5.686%	1	4,394	-51.311%
2026-07-10	14.8300	14.8300	14.0700	14.0700	-9.923%	8	4,394	-48.543%
2026-07-08	15.6200	15.6200	15.6200	15.6200	-7.574%	1	4,396	-53.649%
2026-07-02	16.9000	16.9000	16.9000	16.9000	+5.625%	1	4,397	-57.160%
2026-07-01	16.0000	16.0000	15.9000	16.0000	-5.882%	21	4,397	-54.750%
2026-06-29	16.9500	17.0000	16.9500	17.0000	+2.102%	71	4,386	-57.412%
2026-06-26	17.1700	17.1700	16.5000	16.6500	-4.035%	18	4,363	-56.517%
2026-06-25	17.6500	17.7200	17.3500	17.3500	+3.582%	52	4,378	-58.271%
2026-06-24	16.4000	16.7500	16.2000	16.7500	+2.509%	107	4,426	-56.776%
2026-06-23	16.4500	16.6000	16.3400	16.3400	+7.713%	16	4,424	-55.692%
2026-06-22	15.1700	15.1700	15.1700	15.1700	-2.129%	1	4,420	-52.274%
2026-06-17	15.5500	15.5500	15.5000	15.5000	-0.322%	22	4,407	-53.290%
2026-06-16	15.4500	15.6000	15.4500	15.5500	+0.712%	5	4,407	-53.441%
2026-06-15	15.5000	15.5000	15.4400	15.4400	-9.918%	2	4,406	-53.109%
2026-06-12	17.3100	17.3100	17.1400	17.1400	-2.336%	6	4,406	-57.760%
2026-06-11	17.5500	17.5500	17.4500	17.5500	-2.500%	46	4,406	-58.746%
2026-06-10	17.7000	18.0500	17.7000	18.0000	+1.124%	59	4,416	-59.778%
2026-06-09	17.3500	17.8000	17.3500	17.8000	+5.201%	22	4,444	-59.326%
2026-06-08	16.9200	16.9200	16.9200	16.9200	+7.497%	1	4,440	-57.210%
2026-06-03	15.6000	15.7700	15.6000	15.7400	+13.482%	18	4,441	-54.003%
2026-06-02	14.2200	14.2200	13.8500	13.8700	-8.085%	5	4,447	-47.801%
2026-05-29	15.0000	15.3200	15.0000	15.0900	-0.593%	10	4,447	-52.021%
2026-05-28	15.5000	15.6000	15.1800	15.1800	-3.312%	15	4,448	-52.306%
2026-05-27	15.7600	15.7600	15.7000	15.7000	-0.633%	2	4,439	-53.885%
2026-05-26	15.7500	15.8000	15.6500	15.8000	+2.999%	100	4,440	-54.177%
2026-05-22	15.1900	15.3400	15.1900	15.3400	+3.439%	3	4,462	-52.803%
2026-05-21	14.7600	14.8300	14.7600	14.8300	+1.575%	71	4,461	-51.180%
2026-05-20	14.4400	14.6000	14.4400	14.6000	-5.195%	9	4,461	-50.411%
2026-05-19	15.3500	15.4000	15.3500	15.4000	-2.655%	20	4,520	-52.987%
2026-05-18	15.8500	15.8500	15.8200	15.8200	+6.174%	6	4,520	-54.235%
2026-05-15	15.1200	15.1800	14.9000	14.9000	+4.782%	17	4,520	-51.409%
2026-05-14	14.1000	14.2200	14.0000	14.2200	-4.628%	33	4,522	-49.086%
2026-05-13	14.5500	14.9100	14.5500	14.9100	-6.226%	4	4,534	-51.442%
2026-05-12	15.8500	15.9000	15.8500	15.9000	+3.786%	2	4,534	-54.465%
2026-05-11	15.5000	15.5000	15.3200	15.3200	-5.257%	24	4,534	-52.742%
2026-05-08	15.8000	16.1700	15.8000	16.1700	-2.708%	23	4,555	-55.226%
2026-05-07	17.3000	17.3000	16.5500	16.6200	-3.652%	386	4,556	-56.438%
2026-05-06	17.7000	17.9000	17.2500	17.2500	-8.000%	49	4,661	-58.029%
2026-05-05	18.6000	18.8500	18.5000	18.7500	-2.496%	1,449	4,663	-61.387%
2026-05-04	19.0000	19.4500	19.0000	19.2300	+1.211%	10	5,353	-62.350%
2026-05-01	19.0000	19.0000	19.0000	19.0000	+0.636%	1	5,347	-61.895%
2026-04-30	18.5400	18.8800	18.5400	18.8800	+9.513%	15	5,347	-61.653%
2026-04-29	17.0200	17.3200	16.8500	17.2400	+3.357%	49	5,343	-58.005%
2026-04-28	17.3100	17.3100	16.6800	16.6800	+1.460%	6	5,376	-56.595%
2026-04-27	17.2400	17.3700	16.4400	16.4400	-6.325%	19	5,375	-55.961%
2026-04-24	18.0000	18.0000	17.5500	17.5500	-7.241%	13	5,371	-58.746%
2026-04-23	18.2100	18.9700	18.2100	18.9200	+2.603%	11	5,361	-61.734%
2026-04-22	18.6000	18.6000	18.4000	18.4400	-1.758%	52	5,351	-60.738%
2026-04-21	18.6500	18.7700	18.6500	18.7700	+1.459%	7	5,344	-61.428%
2026-04-20	18.7200	18.7200	18.5000	18.5000	-0.644%	9	5,344	-60.865%
2026-04-17	18.6000	18.6200	18.3900	18.6200	-2.768%	6	5,338	-61.117%
2026-04-16	19.1000	19.1500	18.9600	19.1500	-0.364%	17	5,338	-62.193%
2026-04-15	19.0000	19.2200	18.5200	19.2200	-0.415%	98	5,348	-62.331%
2026-04-14	20.1500	20.1500	19.3000	19.3000	-7.788%	9	5,347	-62.487%
2026-04-13	21.2000	21.2000	20.8200	20.9300	+0.144%	7	5,348	-65.409%
2026-04-10	20.6500	20.9000	20.6500	20.9000	-3.775%	21	5,349	-65.359%
2026-04-09	22.0500	22.0900	21.7200	21.7200	-3.036%	7	5,344	-66.667%
2026-04-08	22.3000	22.4500	22.0000	22.4000	-7.667%	66	5,344	-67.679%
2026-04-06	24.2600	24.2600	24.2600	24.2600	-3.038%	8	5,343	-70.157%
2026-04-02	25.0200	25.0200	25.0200	25.0200	+0.281%	1	5,351	-71.063%
2026-04-01	24.6000	24.9500	24.6000	24.9500	-1.694%	4	5,351	-70.982%
2026-03-31	27.2000	27.2000	25.3800	25.3800	-9.000%	6	5,349	-71.474%
2026-03-30	27.7600	27.8900	27.7600	27.8900	+0.288%	8	5,349	-74.041%
2026-03-27	27.5300	27.8100	27.5300	27.8100	+5.822%	6	5,349	-73.966%
2026-03-26	25.3000	26.2800	25.3000	26.2800	+6.960%	40	5,348	-72.451%
2026-03-25	24.5700	24.5700	24.5700	24.5700	-4.767%	2	5,348	-70.533%
2026-03-24	25.9000	25.9000	25.8000	25.8000	-2.013%	3	5,348	-71.938%
2026-03-20	26.1000	26.3300	26.1000	26.3300	+4.071%	36	5,348	-72.503%
2026-03-19	26.2500	26.2500	25.3000	25.3000	+1.403%	13	5,348	-71.383%
2026-03-18	24.6000	24.9500	24.6000	24.9500	+1.629%	50	5,346	-70.982%
2026-03-17	24.5500	24.5500	24.5500	24.5500	+1.112%	1	5,304	-70.509%
2026-03-16	24.6000	24.6000	24.2800	24.2800	-5.489%	3	5,304	-70.181%
2026-03-13	25.6900	25.6900	25.6900	25.6900	+3.630%	1	5,303	-71.818%
2026-03-11	24.0500	24.8100	24.0500	24.7900	+2.438%	1,577	5,302	-70.795%
2026-03-10	24.5200	24.5200	24.2000	24.2000	-7.704%	18	4,175	-70.083%
2026-03-09	27.9500	27.9500	26.1500	26.2200	-4.897%	17	4,175	-72.387%
2026-03-06	25.7000	27.5700	25.7000	27.5700	+7.611%	47	4,414	-73.740%
2026-03-04	25.4300	25.6200	25.4300	25.6200	-3.503%	62	4,412	-71.741%
2026-03-03	27.0000	27.0000	26.5500	26.5500	0.000%	620	4,413	-72.731%
2026-03-02	27.2000	27.2000	26.5500	26.5500	-2.210%	12	4,292	-72.731%
2026-02-27	27.5600	27.5600	27.1500	27.1500	+4.143%	2	4,302	-73.333%
2026-02-26	25.7000	26.0700	25.7000	26.0700	+4.238%	37	4,302	-72.229%
2026-02-24	24.7500	25.0100	24.7500	25.0100	-1.535%	5	4,302	-71.052%
2026-02-23	25.6100	25.6100	25.3600	25.4000	-1.398%	18	4,297	-71.496%
2026-02-20	25.4000	25.7600	25.4000	25.7600	+0.156%	8	4,289	-71.894%
2026-02-19	26.1500	26.2000	25.7200	25.7200	-0.271%	16	4,285	-71.851%
2026-02-18	25.0500	25.7900	24.9900	25.7900	-3.444%	15	4,299	-71.927%
2026-02-17	26.6700	26.7100	26.6700	26.7100	-0.817%	8	4,286	-72.894%
2026-02-13	26.4000	26.9300	26.3500	26.9300	+5.319%	48	4,280	-73.115%
2026-02-12	25.1000	25.5800	25.1000	25.5700	+2.526%	16	4,280	-71.686%
2026-02-11	24.6500	25.1000	24.6500	24.9400	-1.423%	4	4,282	-70.970%
2026-02-10	25.2500	25.3000	25.1500	25.3000	+0.397%	96	4,283	-71.383%
2026-02-09	24.6500	25.2000	24.6500	25.2000	-3.263%	30	4,197	-71.270%
2026-02-06	26.1000	26.1500	25.9000	26.0500	-9.202%	135	4,180	-72.207%
2026-02-05	29.3500	29.3500	28.1100	28.6900	+4.251%	15	4,076	-74.765%
2026-02-03	27.3000	27.7200	27.3000	27.5200	+7.500%	24	4,073	-73.692%
2026-02-02	25.5500	25.6000	24.7200	25.6000	+4.490%	24	4,049	-71.719%
2026-01-30	24.5000	24.5000	24.5000	24.5000	-4.072%	13	4,031	-70.449%
2026-01-29	25.1500	25.5400	25.1500	25.5400	+3.192%	7	4,018	-71.652%
2026-01-27	25.3000	25.3000	24.7500	24.7500	-1.590%	2	4,012	-70.747%
2026-01-26	25.1500	25.1500	25.1500	25.1500	-0.079%	10	4,012	-71.213%
2026-01-23	24.9500	25.1700	24.8600	25.1700	-2.517%	16	4,012	-71.236%
2026-01-21	26.6300	26.6300	25.7700	25.8200	-5.421%	79	3,998	-71.960%
2026-01-20	27.0000	27.3000	26.5300	27.3000	+10.976%	28	3,919	-73.480%
2026-01-16	24.7500	24.7500	24.6000	24.6000	+1.235%	8	3,906	-70.569%
2026-01-15	24.3000	24.3000	24.3000	24.3000	-5.374%	5	3,906	-70.206%
2026-01-14	26.1800	26.1800	25.6800	25.6800	+2.638%	21	3,906	-71.807%
2026-01-13	24.7100	25.0200	24.3600	25.0200	+2.122%	23	3,885	-71.063%
2026-01-12	25.1500	25.3000	24.5000	24.5000	-2.778%	140	3,862	-70.449%
2026-01-09	25.8500	25.8500	25.0300	25.2000	-2.174%	69	3,956	-71.270%
2026-01-08	25.0800	25.9000	25.0800	25.7600	+4.929%	28	3,924	-71.894%
2026-01-07	24.6500	24.6500	24.4500	24.5500	-2.386%	39	3,926	-70.509%
2026-01-06	25.2500	25.2500	25.1500	25.1500	-2.140%	16	3,918	-71.213%
2026-01-05	25.0100	25.7000	24.9000	25.7000	+0.273%	113	3,880	-71.829%
2025-12-31	24.7300	25.6300	24.7300	25.6300	+1.505%	23	3,880	-71.752%
2025-12-29	25.7000	25.8000	25.2500	25.2500	+3.696%	82	3,880	-71.327%
2025-12-26	24.2300	24.3500	24.2300	24.3500	-3.450%	11	3,869	-70.267%
2025-12-24	24.9500	25.2200	24.9500	25.2200	+1.858%	15	3,857	-71.293%
2025-12-23	24.7600	24.7600	24.7600	24.7600	-3.658%	10	3,857	-70.759%
2025-12-22	25.7000	25.7400	25.7000	25.7000	-8.214%	26	3,857	-71.829%
2025-12-18	28.0000	28.0000	28.0000	28.0000	-1.408%	1	3,842	-74.143%
2025-12-17	28.4000	28.4000	28.4000	28.4000	+3.839%	3	3,842	-74.507%
2025-12-15	27.3500	27.3500	27.3500	27.3500	-3.765%	5	3,839	-73.528%
2025-12-12	27.4800	28.8000	27.4800	28.4200	+3.912%	11	3,839	-74.525%
2025-12-11	28.3500	28.3500	27.3000	27.3500	+2.281%	32	3,837	-73.528%
2025-12-10	26.6000	27.4000	26.6000	26.7400	+0.075%	15	3,808	-72.924%
2025-12-08	26.4000	26.7200	26.4000	26.7200	-1.873%	10	3,798	-72.904%
2025-12-04	27.3000	27.3000	27.2200	27.2300	-0.439%	13	3,789	-73.412%
2025-12-03	27.3500	27.3500	27.3500	27.3500	+0.662%	1	3,783	-73.528%
2025-12-02	27.0800	27.1800	27.0800	27.1700	-0.839%	40	3,783	-73.353%
2025-12-01	27.4000	27.4000	27.4000	27.4000	+0.514%	10	3,761	-73.577%
2025-11-26	27.2600	27.2600	27.2600	27.2600	-3.675%	1	3,754	-73.441%
2025-11-25	30.3500	30.3500	28.3000	28.3000	+5.009%	57	3,754	-74.417%
2025-11-24	26.9500	27.1500	26.8500	26.9500	-3.578%	202	3,708	-73.135%
2025-11-21	29.2400	30.0500	26.6500	27.9500	-0.710%	235	3,700	-74.097%
2025-11-20	23.7000	28.1500	23.7000	28.1500	+9.576%	20	3,604	-74.281%
2025-11-19	26.0900	26.6000	25.6900	25.6900	-3.963%	23	3,595	-71.818%
2025-11-18	26.7500	26.7500	26.7500	26.7500	+2.687%	1	3,600	-72.935%
2025-11-17	26.0000	26.1700	25.6800	26.0500	+3.992%	33	3,600	-72.207%
2025-11-14	27.5000	27.5000	24.8000	25.0500	-2.339%	84	3,587	-71.098%
2025-11-13	25.6500	25.6500	25.6500	25.6500	+4.481%	7	3,576	-71.774%
2025-11-12	24.3500	24.8000	24.3500	24.5500	+0.204%	513	3,576	-70.509%
2025-11-11	23.9900	24.8400	23.9900	24.5000	+5.150%	8	3,861	-70.449%
2025-11-10	24.2400	24.2400	23.3000	23.3000	-10.350%	23	3,864	-68.927%
2025-11-07	27.4000	27.4000	25.9900	25.9900	+5.223%	59	3,844	-72.143%
2025-11-06	24.4200	24.7000	24.4200	24.7000	+7.532%	33	3,813	-70.688%
2025-11-04	22.5600	22.9700	22.5600	22.9700	+11.776%	3	3,793	-68.481%
2025-11-03	20.8000	20.9000	20.4600	20.5500	-5.212%	30	3,791	-64.769%
2025-10-31	20.9500	21.6800	20.9500	21.6800	-2.166%	30	3,791	-66.605%
2025-10-30	21.1100	22.2000	21.1100	22.1600	+5.323%	22	3,791	-67.329%
2025-10-29	20.1200	21.3900	20.0000	21.0400	-1.911%	92	3,788	-65.589%
2025-10-28	22.6500	22.9200	21.4400	21.4500	-6.739%	391	3,787	-66.247%
2025-10-27	22.3000	23.0000	22.3000	23.0000	-2.831%	24	3,775	-68.522%
2025-10-24	23.8900	24.0100	23.6700	23.6700	-3.190%	12	3,775	-69.413%
2025-10-23	24.5200	24.5200	24.4500	24.4500	-3.816%	6	3,775	-70.389%
2025-10-22	25.0300	25.9000	25.0300	25.4200	+2.006%	65	3,771	-71.518%
2025-10-21	24.9000	25.4300	24.9000	24.9200	+0.565%	4	3,724	-70.947%
2025-10-20	24.8000	24.8000	24.5500	24.7800	-1.275%	13	3,724	-70.783%
2025-10-17	25.4900	25.4900	25.1000	25.1000	-5.781%	12	3,720	-71.155%
2025-10-16	26.0400	26.7500	25.9500	26.6400	-0.819%	46	3,713	-72.823%
2025-10-15	26.7500	26.9300	26.7500	26.8600	-0.223%	31	3,672	-73.045%
2025-10-14	26.8500	26.9200	25.9500	26.9200	+9.431%	108	3,642	-73.105%
2025-10-13	24.3500	24.7000	24.2000	24.6000	+4.904%	16	3,723	-70.569%
2025-10-10	22.9700	23.4500	22.8500	23.4500	+0.860%	23	3,714	-69.126%
2025-10-09	22.7600	23.3500	22.7100	23.2500	-1.064%	30	3,716	-68.860%
2025-10-08	23.1000	23.6000	23.1000	23.5000	-2.368%	112	3,712	-69.191%
2025-10-07	24.3000	24.3000	24.0500	24.0700	-1.755%	14	3,644	-69.921%
2025-10-06	24.1500	24.5000	23.9000	24.5000	+4.478%	9	3,644	-70.449%
2025-10-03	23.1300	23.5000	22.8500	23.4500	+0.860%	111	3,642	-69.126%
2025-10-02	23.4000	23.4000	22.9500	23.2500	-1.899%	34	3,656	-68.860%
2025-10-01	24.2000	24.2000	23.7000	23.7000	-0.211%	9	3,686	-69.451%
2025-09-30	23.5500	23.7500	23.3500	23.7500	-0.084%	19	3,684	-69.516%
2025-09-29	23.7700	23.7700	23.7700	23.7700	-5.675%	1	3,690	-69.541%
2025-09-26	25.7500	25.7500	25.2000	25.2000	-1.099%	30	3,690	-71.270%
2025-09-24	25.1000	25.5700	25.1000	25.4800	+0.513%	36	3,688	-71.586%
2025-09-23	24.5500	25.3500	24.5500	25.3500	+6.962%	2	3,689	-71.440%
2025-09-22	25.0500	25.1300	23.4700	23.7000	-6.139%	142	3,688	-69.451%
2025-09-16	24.6000	25.2500	24.6000	25.2500	+4.296%	655	3,687	-71.327%
2025-09-12	24.0000	24.3000	24.0000	24.2100	-0.288%	74	3,496	-70.095%
2025-09-11	24.0000	24.2900	24.0000	24.2800	-1.140%	7	3,494	-70.181%
2025-09-10	24.1800	24.5600	24.0000	24.5600	-4.880%	8	3,493	-70.521%
2025-09-09	26.1500	26.3000	25.8200	25.8200	-2.197%	12	3,495	-71.960%
2025-09-08	26.6600	26.6600	26.1500	26.4000	-2.762%	37	3,496	-72.576%
2025-09-05	26.6500	27.8200	26.6500	27.1500	+5.233%	96	3,497	-73.333%
2025-09-04	25.8000	25.8400	25.6500	25.8000	-2.642%	156	3,448	-71.938%
2025-09-03	26.2900	26.5000	25.9900	26.5000	-2.394%	15	3,449	-72.679%
2025-09-02	27.8600	27.8600	27.1500	27.1500	+5.233%	2	3,448	-73.333%
2025-08-29	26.0100	26.0100	25.5700	25.8000	+6.788%	181	3,331	-71.938%
2025-08-28	25.2600	25.2600	24.1600	24.1600	-4.241%	250	3,331	-70.033%
2025-08-27	25.1800	25.2300	25.1800	25.2300	+2.229%	2	3,289	-71.304%
2025-08-26	24.6800	24.6800	24.6800	24.6800	-0.283%	1	3,288	-70.665%
2025-08-25	24.6400	24.7900	24.6400	24.7500	-2.750%	7	3,287	-70.747%
2025-08-22	25.6500	25.6500	25.4100	25.4500	-3.195%	145	3,287	-71.552%
2025-08-21	26.1300	26.2900	26.1300	26.2900	+0.459%	50	3,299	-72.461%
2025-08-20	27.0500	27.5800	26.1300	26.1700	+2.427%	31	3,307	-72.335%
2025-08-19	24.1500	25.6200	24.1500	25.5500	+8.034%	17	3,301	-71.663%
2025-08-18	23.6200	23.6600	23.6200	23.6500	-2.675%	4	3,303	-69.387%
2025-08-15	24.2500	24.4000	24.2500	24.3000	+2.445%	6	3,303	-70.206%
2025-08-14	23.7500	23.7500	23.7200	23.7200	-0.960%	2	3,301	-69.477%
2025-08-13	23.7500	23.9500	23.7500	23.9500	+2.350%	3	3,301	-69.770%
2025-08-12	23.4500	23.5000	23.3000	23.4000	-0.637%	38	3,299	-69.060%
2025-08-11	23.5300	23.5500	23.1000	23.5500	+0.857%	119	3,295	-69.257%
2025-08-08	23.3500	23.4400	23.3000	23.3500	-3.791%	18	3,221	-68.994%
2025-08-07	23.1500	24.2700	23.0200	24.2700	+1.209%	534	3,211	-70.169%
2025-08-06	24.8100	24.8100	23.9000	23.9800	-2.122%	29	2,746	-69.808%
2025-08-05	24.6000	24.9200	24.4500	24.5000	+2.296%	12	2,739	-70.449%
2025-08-04	24.6500	24.6500	23.9000	23.9500	-6.990%	4,040	2,738	-69.770%
2025-08-01	25.8100	26.1000	25.0000	25.7500	+6.405%	161	1,567	-71.883%
2025-07-31	22.9800	24.2000	22.8600	24.2000	+0.833%	1,359	1,557	-70.083%
2025-07-30	23.6500	24.0000	23.5400	24.0000	-1.437%	131	1,174	-69.833%
2025-07-29	23.4000	24.3500	23.3000	24.3500	+1.670%	622	1,158	-70.267%
2025-07-28	24.5800	24.5800	23.9300	23.9500	-3.505%	180	1,169	-69.770%
2025-07-25	25.0000	25.0000	24.5900	24.8200	-0.720%	99	1,056	-70.830%
2025-07-24	25.4000	25.6100	25.0000	25.0000	-5.482%	230	1,007	-71.040%
2025-07-23	26.4200	26.8300	26.4200	26.4500	-2.399%	10	1,003	-72.628%
2025-07-22	27.2500	28.1600	26.9400	27.1000	+3.238%	155	1,001	-73.284%
2025-07-21	26.1600	26.3900	25.8700	26.2500	0.000%	21	1,003	-72.419%
2025-07-18	26.0500	26.4500	26.0500	26.2500	+0.652%	14	1,000	-72.419%
2025-07-17	26.2500	26.2500	25.8000	26.0800	-2.868%	75	996	-72.239%
2025-07-16	26.7000	26.9900	26.6600	26.8500	+0.750%	16	999	-73.035%
2025-07-15	26.7500	26.9200	26.0300	26.6500	-6.195%	350	998	-72.833%
2025-07-14	28.6800	28.8900	28.4100	28.4100	+0.745%	213	740	-74.516%
2025-07-11	28.8000	28.8000	27.5000	28.2000	-3.159%	241	650	-74.326%
2025-07-10	29.2500	29.2500	29.0500	29.1200	-0.376%	69	557	-75.137%
2025-07-09	29.8000	29.8000	29.0500	29.2300	-4.227%	92	529	-75.231%
2025-07-08	30.8000	30.9000	30.3000	30.5200	-2.179%	106	525	-76.278%
2025-07-07	31.3800	31.3800	31.0000	31.2000	+0.971%	62	519	-76.795%
2025-07-03	31.3300	31.6000	30.6400	30.9000	-3.438%	214	453	-76.570%
2025-07-02	32.5500	32.5500	31.7100	32.0000	-3.904%	234	453	-77.375%
2025-07-01	32.8100	34.0300	32.8100	33.3000	+1.991%	27	321	-78.258%
2025-06-30	33.1100	33.1300	32.5000	32.6500	-0.092%	39	320	-77.825%
2025-06-27	33.4000	33.4000	32.5000	32.6800	-2.680%	226	299	-77.846%
2025-06-26	33.6000	33.7500	33.0000	33.5800	-2.242%	51	362	-78.440%
2025-06-25	34.9100	34.9100	34.2000	34.3500	-4.238%	157	346	-78.923%
2025-06-24	36.5500	36.7500	35.8500	35.8700	-5.356%	172	368	-79.816%
2025-06-23	37.9000	37.9000	37.9000	37.9000	-3.193%	100	230	-80.897%
2025-06-20	38.6800	39.1500	38.6800	39.1500	0.000%	4	230	-81.507%
2025-06-18	38.9300	39.1900	38.8500	39.1500	-0.508%	6	232	-81.507%
2025-06-17	39.2000	39.4900	39.2000	39.3500	+1.522%	6	232	-81.601%
2025-06-16	39.7900	39.7900	38.7600	38.7600	-4.930%	21	229	-81.321%
2025-06-13	40.1000	40.7700	40.1000	40.7700	+2.232%	6	246	-82.242%
2025-06-12	39.8800	39.8800	39.8800	39.8800	-0.796%	1	245	-81.846%
2025-06-11	40.2000	40.2000	40.2000	40.2000	+0.752%	1	245	-81.990%
2025-06-10	40.4000	40.6500	39.9000	39.9000	+0.251%	4	246	-81.855%
2025-06-09	39.8000	39.8000	39.8000	39.8000	-1.801%	2	245	-81.809%
2025-06-06	40.5300	40.5300	40.5300	40.5300	-1.745%	4	243	-82.137%
2025-06-04	41.3500	41.3500	41.2500	41.2500	-1.316%	3	241	-82.448%
2025-05-29	41.5500	41.8000	41.4000	41.8000	-4.784%	104	241	-82.679%
2025-05-28	44.0500	44.0500	43.6600	43.9000	-4.752%	75	185	-83.508%
2025-05-23	46.0900	46.0900	46.0900	46.0900	+2.650%	30	186	-84.292%
2025-05-20	44.8600	45.0900	44.8600	44.9000	+1.814%	12	186	-83.875%
2025-05-19	44.0200	44.1000	44.0200	44.1000	+1.707%	4	186	-83.583%
2025-05-15	43.3600	43.3600	43.3600	43.3600	-1.163%	1	185	-83.303%
2025-05-14	43.6000	43.8700	43.6000	43.8700	-4.004%	7	184	-83.497%
2025-05-13	46.3500	46.3500	45.7000	45.7000	-5.305%	102	184	-84.158%
2025-05-12	49.5000	49.5000	48.2600	48.2600	-6.924%	3	242	-84.998%
2025-05-08	51.8500	51.8500	51.8500	51.8500	-3.463%	1	243	-86.037%
2025-05-06	53.7100	53.7100	53.7100	53.7100	-7.237%	1	242	-86.520%
2025-04-30	57.9100	57.9500	57.8600	57.9000	+1.579%	18	243	-87.496%
2025-04-29	57.0000	57.0000	57.0000	57.0000	+1.279%	2	261	-87.298%
2025-04-28	56.2800	56.2800	56.2800	56.2800	-2.949%	5	263	-87.136%
2025-04-24	57.9900	57.9900	57.9900	57.9900	-2.587%	1	258	-87.515%
2025-04-23	59.5300	59.5300	59.5300	59.5300	-0.551%	13	257	-87.838%
2025-04-16	59.7500	60.0000	59.7500	59.8600	+5.221%	32	244	-87.905%
2025-04-14	56.8900	56.8900	56.8900	56.8900	-0.385%	5	272	-87.274%
2025-04-11	58.1200	58.1200	57.0000	57.1100	-4.785%	76	272	-87.323%
2025-04-10	59.9800	59.9800	59.9800	59.9800	+9.055%	1	266	-87.929%
2025-04-09	59.2000	59.2000	55.0000	55.0000	-8.895%	10	266	-86.836%
2025-04-08	60.3700	60.3700	60.3700	60.3700	-8.779%	1	273	-88.007%
2025-04-07	71.1000	71.1000	66.1800	66.1800	-1.327%	10	272	-89.060%
2025-04-04	68.8700	68.8700	67.0700	67.0700	+9.235%	62	272	-89.205%
2025-04-03	62.0200	62.0200	61.4000	61.4000	+8.194%	9	301	-88.208%
2025-04-02	58.2000	58.2000	56.7500	56.7500	-2.155%	6	298	-87.242%
2025-04-01	58.3500	58.3500	58.0000	58.0000	-1.528%	2	297	-87.517%
2025-03-31	62.0200	62.0200	58.9000	58.9000	+4.804%	29	297	-87.708%
2025-03-26	54.7000	56.2000	54.7000	56.2000	+8.056%	13	270	-87.117%
2025-03-24	53.0700	53.0700	52.0100	52.0100	-7.042%	12	262	-86.080%
2025-03-21	55.9500	55.9500	55.9500	55.9500	+3.134%	2	270	-87.060%
2025-03-20	54.2500	54.2500	54.2500	54.2500	+1.156%	50	271	-86.654%
2025-03-19	53.6300	53.6300	53.6300	53.6300	-2.491%	1	221	-86.500%
2025-03-18	55.0000	55.0000	55.0000	55.0000	+2.230%	25	220	-86.836%
2025-03-17	53.8000	53.8000	53.8000	53.8000	-3.946%	25	195	-86.543%
2025-03-13	56.0100	56.0100	56.0100	56.0100	-7.969%	1	169	-87.074%
2025-03-10	59.0700	61.9100	52.9100	60.8600	+3.135%	43	169	-88.104%
2025-03-07	59.1800	60.5000	58.8300	59.0100	+1.322%	20	127	-87.731%
2025-03-06	58.2400	58.2400	58.2400	58.2400	+3.080%	1	118	-87.569%
2025-03-05	56.5000	56.5000	56.5000	56.5000	+1.949%	50	118	-87.186%
2025-03-04	59.6600	59.6600	55.4200	55.4200	-5.700%	9	168	-86.936%
2025-03-03	56.0700	58.8600	56.0700	58.7700	+17.870%	13	161	-87.681%
2025-02-26	49.4900	49.8600	49.4900	49.8600	-2.235%	3	148	-85.479%
2025-02-25	54.8000	54.8000	51.0000	51.0000	+5.699%	12	146	-85.804%
2025-02-24	48.5600	48.5600	47.6800	48.2500	0.000%	135	0	-84.995%