Dark

NVDA20271217P160
NVDA Dec 17 2027 160.00 Put (NVDA271217P00160000)
option OPRA

EOD

Aug 14, 2026

11.30-4.237%(-0.50)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	11.4500	11.5500	11.3000	11.3000	-4.237%	49	4,903	0.000%
2026-08-12	11.9500	12.0000	11.7000	11.8000	-7.813%	115	4,904	-4.237%
2026-08-11	12.8200	12.8200	12.5000	12.8000	-1.538%	64	4,894	-11.719%
2026-08-10	12.3500	13.2500	12.3500	13.0000	+3.586%	335	4,904	-13.077%
2026-08-07	12.8800	12.8800	12.5500	12.5500	-5.497%	103	5,076	-9.960%
2026-08-06	12.8100	13.2800	12.8100	13.2800	+0.759%	3	5,076	-14.910%
2026-08-05	13.0900	13.5000	13.0000	13.1800	-8.025%	78	5,076	-14.264%
2026-08-04	14.5800	14.6000	14.3300	14.3300	-6.462%	3	5,076	-21.144%
2026-08-03	15.7600	15.7600	15.1000	15.3200	-8.864%	104	5,077	-26.240%
2026-07-31	16.8100	16.8100	16.8100	16.8100	-8.392%	1	5,078	-32.778%
2026-07-30	18.4500	18.4500	17.6000	18.3500	-4.576%	3	5,077	-38.420%
2026-07-29	18.0000	19.2300	18.0000	19.2300	+3.946%	15	5,077	-41.238%
2026-07-28	18.5000	18.5000	18.5000	18.5000	+2.210%	1	5,086	-38.919%
2026-07-27	17.0200	18.1000	17.0200	18.1000	+11.591%	8	5,087	-37.569%
2026-07-24	16.2200	16.2200	16.2200	16.2200	+2.013%	20	5,087	-30.333%
2026-07-23	15.9000	15.9000	15.9000	15.9000	+8.904%	1	5,087	-28.931%
2026-07-22	15.0000	15.0000	14.6000	14.6000	-8.464%	58	5,088	-22.603%
2026-07-21	15.9500	15.9500	15.9500	15.9500	-6.997%	1	5,129	-29.154%
2026-07-17	16.9000	18.0700	16.9000	17.1500	+6.192%	8	5,129	-34.111%
2026-07-16	15.6000	16.1500	15.6000	16.1500	+1.127%	5	5,131	-30.031%
2026-07-15	15.1000	16.2000	15.1000	15.9700	+5.204%	11	5,132	-29.242%
2026-07-14	16.1000	16.5000	15.1800	15.1800	-4.046%	7	5,132	-25.560%
2026-07-13	15.6000	15.9000	15.6000	15.8200	+1.151%	18	5,137	-28.571%
2026-07-10	16.9000	16.9000	15.6100	15.6400	-11.438%	31	5,123	-27.749%
2026-07-09	17.0500	17.6600	17.0000	17.6600	+4.005%	4	5,107	-36.014%
2026-07-08	17.9400	17.9400	16.9800	16.9800	-10.632%	2	5,107	-33.451%
2026-07-07	18.6000	19.0000	18.6000	19.0000	+6.502%	3	5,105	-40.526%
2026-07-06	17.8400	17.8400	17.8400	17.8400	+0.225%	1	5,107	-36.659%
2026-07-02	17.8000	17.8000	17.8000	17.8000	+1.425%	2	5,106	-36.517%
2026-07-01	18.4000	18.6000	17.5500	17.5500	+0.573%	5	5,106	-35.613%
2026-06-30	18.3000	18.3000	17.4500	17.4500	-5.317%	6	5,110	-35.244%
2026-06-29	18.4000	19.4000	18.4000	18.4300	-0.914%	117	5,109	-38.687%
2026-06-26	19.6000	19.6000	18.4900	18.6000	-3.125%	1,002	5,055	-39.247%
2026-06-25	19.2000	19.2000	19.1600	19.2000	+2.949%	3	5,563	-41.146%
2026-06-24	18.2000	18.7000	18.1600	18.6500	+3.611%	111	5,562	-39.410%
2026-06-23	18.3000	18.3000	18.0000	18.0000	+7.271%	5	5,462	-37.222%
2026-06-22	16.8700	16.8700	16.7800	16.7800	-1.410%	36	5,458	-32.658%
2026-06-18	17.2500	17.2500	16.9500	17.0200	-1.047%	14	5,447	-33.608%
2026-06-17	17.2000	17.2000	17.1500	17.2000	+0.762%	8	5,447	-34.302%
2026-06-16	17.1300	17.2000	17.0700	17.0700	+1.850%	13	5,447	-33.802%
2026-06-15	17.4500	17.4500	16.7600	16.7600	-10.613%	4	5,452	-32.578%
2026-06-12	18.8400	18.8400	18.7500	18.7500	-3.351%	5	5,452	-39.733%
2026-06-11	19.6700	19.6700	19.4000	19.4000	-2.267%	5	5,452	-41.753%
2026-06-10	19.0000	20.0500	19.0000	19.8500	+2.004%	55	5,449	-43.073%
2026-06-09	18.5000	20.0000	18.5000	19.4600	+5.076%	71	5,413	-41.932%
2026-06-08	18.4000	18.8000	18.3000	18.5200	-3.542%	117	5,408	-38.985%
2026-06-05	17.4000	19.2800	17.4000	19.2000	+16.717%	232	5,401	-41.146%
2026-06-04	17.6000	18.0000	16.4500	16.4500	-5.785%	11	5,418	-31.307%
2026-06-03	17.0000	17.4600	17.0000	17.4600	+8.447%	54	5,409	-35.281%
2026-06-02	15.5900	16.1000	15.2400	16.1000	+0.814%	75	5,405	-29.814%
2026-06-01	16.4900	16.8500	15.9700	15.9700	-11.278%	48	5,442	-29.242%
2026-05-29	16.6500	18.0000	16.6500	18.0000	+6.572%	39	5,446	-37.222%
2026-05-28	17.2900	17.3000	16.8900	16.8900	-3.431%	19	5,457	-33.097%
2026-05-27	17.9000	18.0600	17.4500	17.4900	+1.215%	16	5,445	-35.392%
2026-05-26	16.8600	17.4000	16.7700	17.2800	+3.659%	105	5,437	-34.606%
2026-05-22	16.3000	16.6700	16.3000	16.6700	+1.399%	24	5,483	-32.214%
2026-05-21	16.6000	16.6000	16.4000	16.4400	+2.430%	102	5,498	-31.265%
2026-05-20	15.9000	16.1500	15.8800	16.0500	-4.464%	9	5,498	-29.595%
2026-05-19	17.1500	17.1500	16.8000	16.8000	-2.326%	4	5,544	-32.738%
2026-05-18	17.1500	17.2000	17.1500	17.2000	+1.296%	2	5,544	-34.302%
2026-05-15	16.6500	16.9900	16.5000	16.9800	+8.846%	61	5,544	-33.451%
2026-05-14	15.8000	15.8000	15.4500	15.6000	-3.882%	22	5,555	-27.564%
2026-05-13	16.5500	16.5500	16.2200	16.2300	-7.679%	47	5,530	-30.376%
2026-05-12	16.5500	17.5800	16.5500	17.5800	+2.687%	11	5,530	-35.722%
2026-05-11	17.5800	17.5800	16.7300	17.1200	-2.727%	29	5,530	-33.995%
2026-05-08	17.6000	17.7400	17.5000	17.6000	-3.509%	49	5,532	-35.795%
2026-05-07	18.3500	18.3500	18.2200	18.2400	-4.950%	17	5,512	-38.048%
2026-05-06	19.6500	19.6700	19.1900	19.1900	-6.070%	11	5,497	-41.115%
2026-05-05	20.4300	20.6100	20.3500	20.4300	-2.714%	472	5,494	-44.689%
2026-05-04	20.8100	21.0000	20.7600	21.0000	+1.597%	4	5,670	-46.190%
2026-05-01	20.7500	20.7700	20.3500	20.6700	-0.386%	16	5,664	-45.331%
2026-04-30	20.7500	20.7700	20.4000	20.7500	+12.466%	14	5,664	-45.542%
2026-04-29	18.7700	18.7700	18.4500	18.4500	+0.820%	93	5,656	-38.753%
2026-04-28	18.9100	18.9600	18.3000	18.3000	+1.610%	33	5,710	-38.251%
2026-04-27	18.8500	18.9400	18.0100	18.0100	-6.149%	45	5,692	-37.257%
2026-04-24	20.0000	20.0000	19.0000	19.1900	-6.709%	66	5,689	-41.115%
2026-04-23	20.8000	20.8000	20.5700	20.5700	+2.594%	10	5,652	-45.066%
2026-04-22	20.4400	20.5500	20.0500	20.0500	-2.764%	14	5,655	-43.641%
2026-04-21	20.1000	20.6200	20.1000	20.6200	+1.576%	306	5,676	-45.199%
2026-04-20	20.5200	21.0000	20.3000	20.3000	+0.049%	95	5,676	-44.335%
2026-04-17	20.2000	20.5200	20.2000	20.2900	-2.919%	34	5,695	-44.308%
2026-04-16	21.0100	21.1000	20.6500	20.9000	+0.723%	176	5,694	-45.933%
2026-04-15	21.0500	21.0500	20.3000	20.7500	-2.030%	128	5,685	-45.542%
2026-04-14	21.7900	21.8900	21.1800	21.1800	-6.655%	149	5,721	-46.648%
2026-04-13	23.4700	23.5000	22.6900	22.6900	-0.700%	140	5,703	-50.198%
2026-04-10	23.1500	23.2000	22.6500	22.8500	-4.072%	357	5,726	-50.547%
2026-04-09	24.5400	24.5400	23.8200	23.8200	-2.776%	8	5,894	-52.561%
2026-04-08	23.9500	24.5500	23.9500	24.5000	-5.950%	23	5,894	-53.878%
2026-04-07	27.5000	27.5000	26.0500	26.0500	-1.438%	17	5,885	-56.622%
2026-04-06	26.5100	26.5700	26.4300	26.4300	-2.075%	5	5,892	-57.246%
2026-04-02	26.8800	26.9900	26.8800	26.9900	-0.589%	2	5,891	-58.133%
2026-04-01	26.8500	27.1500	26.4600	27.1500	-1.950%	357	5,891	-58.379%
2026-03-31	29.0500	29.0500	27.5000	27.6900	-11.022%	140	6,041	-59.191%
2026-03-30	30.2600	31.2000	30.2600	31.1200	+2.368%	92	5,980	-63.689%
2026-03-27	29.5200	30.4000	29.5200	30.4000	+6.034%	13	5,905	-62.829%
2026-03-26	28.2700	28.6700	27.9500	28.6700	+7.298%	9	5,892	-60.586%
2026-03-25	26.5000	26.7200	26.5000	26.7200	-3.363%	2	5,887	-57.710%
2026-03-24	27.6500	27.6500	27.6500	27.6500	-2.331%	3	5,886	-59.132%
2026-03-20	28.3100	28.3100	28.3100	28.3100	+2.684%	2	5,886	-60.085%
2026-03-19	28.1600	28.1600	27.5700	27.5700	+1.734%	6	5,884	-59.013%
2026-03-18	27.0000	27.1000	27.0000	27.1000	+0.969%	6	5,884	-58.303%
2026-03-17	26.6700	26.8400	26.5000	26.8400	-0.629%	20	5,879	-57.899%
2026-03-16	26.9000	27.2500	26.5500	27.0100	-2.421%	38	5,876	-58.164%
2026-03-12	27.2700	27.6800	27.1400	27.6800	+2.900%	24	5,873	-59.176%
2026-03-11	26.2600	26.9000	26.2600	26.9000	0.000%	2	5,864	-57.993%
2026-03-10	27.3000	27.3200	26.2400	26.9000	-7.081%	99	5,864	-57.993%
2026-03-09	29.0300	29.0300	28.9500	28.9500	-2.852%	20	5,861	-60.967%
2026-03-06	28.1800	29.8000	28.1700	29.8000	+2.511%	23	5,861	-62.081%
2026-03-05	28.2600	29.0700	28.2600	29.0700	+4.568%	12	5,842	-61.128%
2026-03-04	28.0000	28.0000	27.8000	27.8000	-3.304%	3	5,834	-59.353%
2026-03-03	29.7500	30.3000	28.7500	28.7500	+1.268%	382	5,833	-60.696%
2026-03-02	29.4500	29.4500	28.3900	28.3900	-3.926%	6	6,018	-60.197%
2026-02-27	30.0000	30.1800	29.2000	29.5500	+4.233%	86	6,019	-61.760%
2026-02-26	27.1500	28.3500	27.1400	28.3500	+11.395%	46	6,060	-60.141%
2026-02-25	25.8000	25.8000	25.4500	25.4500	-6.434%	15	6,071	-55.599%
2026-02-24	26.8500	27.2000	26.8500	27.2000	-1.627%	4	6,071	-58.456%
2026-02-23	27.6500	27.6500	27.6500	27.6500	-0.540%	71	6,074	-59.132%
2026-02-20	27.3500	27.8000	26.9500	27.8000	-0.962%	28	6,055	-59.353%
2026-02-19	28.3200	28.3200	28.0000	28.0700	+2.896%	57	6,081	-59.743%
2026-02-18	27.7500	27.7500	27.2800	27.2800	-4.415%	2	6,031	-58.578%
2026-02-17	29.1000	29.1000	28.5400	28.5400	-1.586%	3	6,033	-60.406%
2026-02-13	28.9500	29.0000	28.9500	29.0000	+3.387%	20	6,044	-61.034%
2026-02-12	26.9500	28.0500	26.9500	28.0500	+4.198%	12	6,044	-59.715%
2026-02-11	26.8500	26.9600	26.8500	26.9200	-1.931%	14	6,038	-58.024%
2026-02-10	27.7000	27.8000	27.2500	27.4500	+0.366%	151	6,040	-58.834%
2026-02-09	26.7000	27.4000	26.6100	27.3500	-3.186%	35	5,984	-58.684%
2026-02-06	28.3500	28.4000	28.1000	28.2500	-7.800%	350	5,961	-60.000%
2026-02-05	31.9500	31.9500	30.4000	30.6400	-2.265%	19	5,789	-63.120%
2026-02-04	30.0700	31.7100	30.0300	31.3500	+4.500%	141	5,800	-63.955%
2026-02-03	28.3400	30.0000	28.3400	30.0000	+9.091%	105	5,687	-62.333%
2026-02-02	27.7200	27.7200	26.7000	27.5000	+2.421%	53	5,624	-58.909%
2026-01-30	26.6100	26.8500	26.0000	26.8500	+1.168%	46	5,609	-57.914%
2026-01-29	27.3000	27.3000	26.5400	26.5400	-0.113%	68	5,646	-57.423%
2026-01-28	26.4300	26.6000	26.4300	26.5700	-1.410%	18	5,608	-57.471%
2026-01-27	26.7500	26.9500	26.7500	26.9500	-1.426%	6	5,607	-58.071%
2026-01-26	27.3400	27.3400	27.3400	27.3400	+0.037%	1	5,604	-58.669%
2026-01-23	27.0100	27.3300	27.0100	27.3300	-0.073%	170	5,605	-58.653%
2026-01-22	27.5400	27.5400	27.3500	27.3500	0.000%	40	5,739	-58.684%
2026-01-21	28.7000	28.7000	27.3500	27.3500	-7.225%	23	5,716	-58.684%
2026-01-20	28.8000	29.5000	28.8000	29.4800	+9.959%	11	5,719	-61.669%
2026-01-16	26.2300	26.8100	26.2300	26.8100	-0.149%	3	5,723	-57.852%
2026-01-15	26.2700	26.8500	26.2700	26.8500	-3.591%	269	5,723	-57.914%
2026-01-14	27.2000	28.3200	27.2000	27.8500	+4.307%	61	5,754	-59.425%
2026-01-13	27.0500	27.4000	26.7000	26.7000	+0.112%	6	5,723	-57.678%
2026-01-12	27.3400	27.5500	26.6700	26.6700	-2.486%	9	5,722	-57.630%
2026-01-09	27.9700	27.9700	27.3000	27.3500	-2.496%	55	5,715	-58.684%
2026-01-08	27.5500	28.2500	27.5500	28.0500	+4.781%	8	5,703	-59.715%
2026-01-07	26.7100	26.7700	26.6600	26.7700	-2.406%	55	5,698	-57.789%
2026-01-06	26.8500	27.4300	26.6000	27.4300	-0.903%	60	5,697	-58.804%
2026-01-05	27.0500	28.1300	27.0000	27.6800	+1.207%	471	5,680	-59.176%
2026-01-02	27.3200	27.3500	27.3200	27.3500	-0.364%	10	5,318	-58.684%
2025-12-31	27.4400	27.4500	27.4000	27.4500	+0.549%	20	5,317	-58.834%
2025-12-30	27.2500	27.5500	27.2400	27.3000	-0.365%	68	5,317	-58.608%
2025-12-29	27.8500	28.1000	27.4000	27.4000	+3.046%	21	5,261	-58.759%
2025-12-26	26.7500	26.7500	26.5900	26.5900	-2.063%	65	5,265	-57.503%
2025-12-24	27.5400	27.5900	27.1200	27.1500	+0.742%	23	5,267	-58.379%
2025-12-23	27.7000	27.7000	26.9500	26.9500	-3.716%	40	5,267	-58.071%
2025-12-22	27.9000	28.0900	27.9000	27.9900	-2.474%	68	5,302	-59.628%
2025-12-19	29.1700	29.1700	28.7000	28.7000	-5.592%	10	5,356	-60.627%
2025-12-18	30.1500	30.5200	30.0000	30.4000	-3.461%	58	5,350	-62.829%
2025-12-17	31.6700	32.0500	31.2500	31.4900	+3.859%	310	5,297	-64.116%
2025-12-16	30.5700	30.5700	30.3200	30.3200	-0.099%	5	5,046	-62.731%
2025-12-15	30.0000	30.3500	29.8500	30.3500	-2.097%	21	5,045	-62.768%
2025-12-12	30.6400	31.0000	30.1500	31.0000	+4.730%	10	5,041	-63.548%
2025-12-11	30.6000	30.7500	29.5900	29.6000	+2.069%	110	5,041	-61.824%
2025-12-10	28.9700	29.2100	28.9700	29.0000	0.000%	12	4,958	-61.034%
2025-12-09	29.3000	29.3000	29.0000	29.0000	+1.576%	4	4,957	-61.034%
2025-12-08	28.5500	28.5500	28.5500	28.5500	-3.253%	1	4,958	-60.420%
2025-12-05	29.5800	29.6500	29.5100	29.5100	+0.648%	12	4,959	-61.708%
2025-12-04	29.1300	29.3200	29.1300	29.3200	-1.445%	3	4,949	-61.460%
2025-12-03	30.0000	30.0000	29.5100	29.7500	+1.190%	16	4,951	-62.017%
2025-12-02	28.3400	29.4000	28.1300	29.4000	-1.243%	57	4,947	-61.565%
2025-12-01	30.3300	30.3300	29.7700	29.7700	-2.553%	14	4,912	-62.042%
2025-11-28	30.0000	30.5500	30.0000	30.5500	+3.209%	4	4,902	-63.011%
2025-11-26	29.4000	30.1400	29.4000	29.6000	-3.014%	45	4,880	-61.824%
2025-11-25	32.3500	33.0000	30.4900	30.5200	+4.521%	668	4,880	-62.975%
2025-11-24	30.2100	31.0500	29.1000	29.2000	-3.884%	54	4,475	-61.301%
2025-11-21	30.8500	32.3100	28.9200	30.3800	-0.556%	1,140	4,459	-62.804%
2025-11-20	25.2000	30.5500	25.2000	30.5500	+8.913%	359	5,048	-63.011%
2025-11-19	27.5600	28.5500	27.4300	28.0500	-3.276%	85	4,844	-59.715%
2025-11-18	28.8900	30.0300	28.6500	29.0000	+3.571%	27	4,823	-61.034%
2025-11-17	28.4500	28.6000	27.8500	28.0000	+2.979%	33	4,819	-59.643%
2025-11-14	29.8500	29.8500	26.9500	27.1900	-3.204%	133	4,807	-58.441%
2025-11-13	27.8000	28.2000	27.7000	28.0900	+5.324%	116	4,770	-59.772%
2025-11-12	26.3500	27.0300	26.3500	26.6700	+0.718%	63	4,660	-57.630%
2025-11-11	25.9000	26.6500	25.9000	26.4800	+5.920%	13	4,657	-57.326%
2025-11-10	25.5500	25.6500	25.0000	25.0000	-11.348%	12	4,649	-54.800%
2025-11-07	29.0000	29.8100	28.2000	28.2000	+5.028%	130	4,642	-59.929%
2025-11-06	25.4000	27.5300	25.4000	26.8500	+6.337%	49	4,724	-57.914%
2025-11-05	24.9400	25.2500	24.1200	25.2500	+1.651%	38	4,712	-55.248%
2025-11-04	24.3200	24.8600	24.2300	24.8400	+11.141%	49	4,700	-54.509%
2025-11-03	22.6500	22.9100	22.3000	22.3500	-4.283%	21	4,669	-49.441%
2025-10-31	22.8200	23.6700	22.8200	23.3500	-3.112%	48	4,669	-51.606%
2025-10-30	23.7000	24.1100	23.0500	24.1000	+5.748%	35	4,683	-53.112%
2025-10-29	22.8000	22.8000	21.8500	22.7900	-3.268%	205	4,688	-50.417%
2025-10-28	24.4000	24.9800	23.3000	23.5600	-5.948%	164	4,573	-52.037%
2025-10-27	24.2100	25.0500	24.2100	25.0500	-1.765%	15	4,582	-54.890%
2025-10-24	26.1100	26.2000	25.4000	25.5000	-5.028%	131	4,582	-55.686%
2025-10-23	27.0000	27.0000	26.7300	26.8500	-1.828%	52	4,625	-57.914%
2025-10-22	27.1000	28.1000	27.1000	27.3500	+0.923%	93	4,666	-58.684%
2025-10-21	26.9000	27.6000	26.9000	27.1000	+1.689%	102	4,664	-58.303%
2025-10-20	26.8400	26.8400	26.6500	26.6500	-2.737%	4	4,663	-57.598%
2025-10-17	27.5300	27.7000	27.2500	27.4000	-5.190%	6	4,664	-58.759%
2025-10-16	28.3500	28.9000	28.1000	28.9000	-0.755%	473	4,667	-60.900%
2025-10-15	27.6200	30.0000	27.6200	29.1200	+1.111%	34	4,725	-61.195%
2025-10-14	28.6900	29.1100	28.0700	28.8000	+7.664%	174	4,708	-60.764%
2025-10-13	26.5000	26.7500	26.0500	26.7500	-0.484%	34	4,578	-57.757%
2025-10-10	25.0300	27.2000	24.8900	26.8800	+5.952%	80	4,580	-57.961%
2025-10-09	24.9200	25.3700	24.7500	25.3700	-0.705%	336	4,562	-55.459%
2025-10-08	25.5500	25.6300	25.2000	25.5500	-2.294%	13	4,712	-55.773%
2025-10-07	25.6500	26.2000	25.6500	26.1500	-1.134%	4	4,718	-56.788%
2025-10-06	26.1500	26.5400	25.8100	26.4500	+3.523%	50	4,718	-57.278%
2025-10-03	25.0500	25.5500	24.9500	25.5500	+1.068%	327	4,698	-55.773%
2025-10-02	25.5900	25.5900	25.0000	25.2800	-2.016%	12	4,484	-55.301%
2025-10-01	26.0300	26.0300	25.5500	25.8000	+0.233%	71	4,484	-56.202%
2025-09-30	25.7500	25.8000	25.4000	25.7400	-2.684%	107	4,477	-56.099%
2025-09-29	25.9500	26.4500	25.8700	26.4500	-4.685%	269	4,488	-57.278%
2025-09-26	27.9000	27.9000	27.7500	27.7500	+3.583%	89	4,616	-59.279%
2025-09-25	27.4100	27.4100	26.7500	26.7900	-3.459%	30	4,615	-57.820%
2025-09-24	27.3000	28.2500	27.3000	27.7500	+0.872%	11	4,589	-59.279%
2025-09-23	26.4500	27.5100	26.4500	27.5100	+6.463%	69	4,594	-58.924%
2025-09-22	27.3500	27.4000	25.5500	25.8400	-4.119%	416	4,571	-56.269%
2025-09-19	26.5500	27.1500	26.4900	26.9500	+0.260%	16	4,862	-58.071%
2025-09-18	27.1200	27.5200	26.8000	26.8800	-4.681%	196	4,864	-57.961%
2025-09-17	28.4700	28.9700	28.2000	28.2000	+3.108%	134	5,023	-59.929%
2025-09-16	26.7000	27.4700	26.6300	27.3500	+3.598%	150	5,031	-58.684%
2025-09-15	27.0000	27.0500	26.2800	26.4000	-0.189%	131	5,031	-57.197%
2025-09-12	26.2000	26.4500	26.1600	26.4500	0.000%	115	5,015	-57.278%
2025-09-11	26.0200	26.5800	26.0200	26.4500	-1.673%	83	5,028	-57.278%
2025-09-10	26.4000	26.9000	25.9500	26.9000	-4.407%	396	5,076	-57.993%
2025-09-09	28.6500	29.2200	28.0900	28.1400	-1.780%	494	4,887	-59.844%
2025-09-08	28.4000	28.7500	28.3400	28.6500	-2.650%	56	4,495	-60.558%
2025-09-05	29.3000	30.3600	28.9000	29.4300	+5.182%	226	4,496	-61.604%
2025-09-04	28.5600	28.5600	27.8500	27.9800	-1.893%	34	4,356	-59.614%
2025-09-03	28.5500	28.9600	28.0000	28.5200	-0.105%	92	4,356	-60.379%
2025-09-02	29.1500	30.3500	28.5500	28.5500	+2.330%	53	4,316	-60.420%
2025-08-29	27.4000	28.2600	27.4000	27.9000	+6.084%	167	4,169	-59.498%
2025-08-28	26.2100	27.2400	26.1000	26.3000	-1.313%	116	4,169	-57.034%
2025-08-27	27.0200	27.5100	26.4000	26.6500	-0.560%	60	4,093	-57.598%
2025-08-26	27.1500	27.1500	26.8000	26.8000	+0.187%	12	4,076	-57.836%
2025-08-25	27.7700	27.9900	26.4500	26.7500	-3.604%	37	4,066	-57.757%
2025-08-22	29.3200	29.3200	27.4600	27.7500	-2.734%	51	4,048	-59.279%
2025-08-21	28.2800	28.5300	28.2800	28.5300	+0.599%	23	4,047	-60.393%
2025-08-20	28.4900	30.0300	28.3600	28.3600	+2.198%	112	4,031	-60.155%
2025-08-19	26.0500	27.8000	26.0500	27.7500	+7.767%	86	4,055	-59.279%
2025-08-18	25.7000	26.0800	25.6000	25.7500	-2.610%	74	4,051	-56.117%
2025-08-15	26.5500	26.8000	26.3100	26.4400	+2.282%	43	4,064	-57.262%
2025-08-14	25.6600	25.8600	25.6600	25.8500	-0.577%	8	4,056	-56.286%
2025-08-13	25.6600	26.3500	25.6600	26.0000	+2.001%	758	4,055	-56.538%
2025-08-12	25.9700	25.9700	25.4500	25.4900	-0.039%	14	3,302	-55.669%
2025-08-11	25.7100	25.7800	25.1700	25.5000	+0.275%	79	3,294	-55.686%
2025-08-08	25.6000	25.6500	25.3300	25.4300	-2.380%	55	3,251	-55.564%
2025-08-07	25.6000	26.4000	25.0000	26.0500	-0.230%	127	3,256	-56.622%
2025-08-06	27.0500	27.0500	26.0800	26.1100	-1.472%	74	3,340	-56.722%
2025-08-05	26.1500	27.0700	26.1000	26.5000	+1.533%	535	3,341	-57.358%
2025-08-04	27.2400	27.2400	26.0500	26.1000	-6.452%	466	3,655	-56.705%
2025-08-01	27.9100	28.3900	27.3700	27.9000	+6.489%	163	3,328	-59.498%
2025-07-31	24.9500	26.5000	24.7900	26.2000	+0.383%	1,575	3,236	-56.870%
2025-07-30	26.4000	26.4000	25.6000	26.1000	-1.547%	315	3,430	-56.705%
2025-07-29	25.5800	26.5100	25.3000	26.5100	+1.493%	1,776	3,327	-57.375%
2025-07-28	26.7900	26.7900	26.1200	26.1200	-3.545%	101	2,500	-56.738%
2025-07-25	27.0500	27.1000	26.7500	27.0800	-0.624%	64	2,482	-58.272%
2025-07-24	27.9500	27.9800	27.2500	27.2500	-4.386%	202	2,454	-58.532%
2025-07-23	29.4000	29.4500	28.2400	28.5000	-3.127%	384	2,437	-60.351%
2025-07-22	29.2700	30.7900	29.2700	29.4200	+3.228%	411	2,149	-61.591%
2025-07-21	28.8000	28.8000	28.1600	28.5000	+0.176%	59	2,372	-60.351%
2025-07-18	28.1400	28.5100	28.1300	28.4500	+0.459%	108	2,386	-60.281%
2025-07-17	28.8000	28.9000	27.9700	28.3200	-2.847%	57	2,379	-60.099%
2025-07-16	28.8200	29.5000	28.8200	29.1500	+0.621%	50	2,340	-61.235%
2025-07-15	28.7500	29.3800	28.2000	28.9700	-6.155%	432	2,306	-60.994%
2025-07-14	31.0000	31.6800	30.7700	30.8700	+0.065%	286	2,076	-63.395%
2025-07-11	31.2900	31.2900	29.8500	30.8500	-1.814%	1,120	2,074	-63.371%
2025-07-10	31.1500	31.8600	31.1500	31.4200	-0.821%	46	1,385	-64.036%
2025-07-09	32.3000	32.3000	31.5000	31.6800	-3.854%	156	1,371	-64.331%
2025-07-08	33.5000	33.5000	32.8000	32.9500	-2.080%	170	1,351	-65.706%
2025-07-07	33.5500	34.1400	33.5500	33.6500	-0.385%	98	1,475	-66.419%
2025-07-03	33.7500	34.1000	33.0800	33.7800	-2.651%	290	1,448	-66.548%
2025-07-02	34.9000	34.9000	34.5100	34.7000	-3.878%	72	1,448	-67.435%
2025-07-01	35.8500	36.2000	35.7500	36.1000	+2.266%	59	1,474	-68.698%
2025-06-30	35.0000	35.7500	35.0000	35.3000	-0.141%	87	1,453	-67.989%
2025-06-27	35.8100	35.9600	35.1500	35.3500	-2.348%	291	1,398	-68.034%
2025-06-26	36.3900	36.7300	35.9600	36.2000	-1.630%	294	1,184	-68.785%
2025-06-25	38.0700	38.0700	36.8000	36.8000	-5.106%	430	1,012	-69.293%
2025-06-24	39.4500	39.4500	38.7800	38.7800	-7.995%	27	967	-70.861%
2025-06-20	42.1500	42.1500	42.1500	42.1500	+0.597%	2	981	-73.191%
2025-06-18	41.7300	41.9400	41.6800	41.9000	-1.179%	223	764	-73.031%
2025-06-17	41.9000	42.4900	41.9000	42.4000	+0.832%	8	764	-73.349%
2025-06-16	42.3100	42.3100	42.0500	42.0500	-1.268%	4	761	-73.127%
2025-06-12	42.8200	42.8400	42.5200	42.5900	-1.298%	9	759	-73.468%
2025-06-11	42.4500	43.2500	42.4500	43.1500	+0.818%	83	756	-73.812%
2025-06-10	43.5000	43.5000	42.8000	42.8000	-2.059%	5	675	-73.598%
2025-06-09	42.7800	43.7000	42.7800	43.7000	-0.206%	21	670	-74.142%
2025-06-06	43.7900	43.7900	43.7900	43.7900	+1.601%	2	678	-74.195%
2025-06-05	43.9000	43.9000	43.1000	43.1000	-2.223%	5	677	-73.782%
2025-06-03	44.4400	44.4600	44.0800	44.0800	-3.902%	61	677	-74.365%
2025-06-02	45.8700	45.8700	45.8700	45.8700	-3.228%	1	682	-75.365%
2025-05-30	47.4000	47.4000	47.4000	47.4000	+4.474%	2	681	-76.160%
2025-05-29	44.5500	45.6000	44.4300	45.3700	-3.571%	14	680	-75.094%
2025-05-28	47.1800	47.1900	46.2500	47.0500	-4.622%	170	670	-75.983%
2025-05-23	49.3300	49.3300	49.3300	49.3300	-0.744%	30	526	-77.093%
2025-05-21	46.7000	49.7000	46.7000	49.7000	+3.262%	71	526	-77.264%
2025-05-20	48.1500	48.1900	48.1300	48.1300	+1.626%	6	475	-76.522%
2025-05-19	47.2000	47.3600	47.2000	47.3600	+0.616%	4	473	-76.140%
2025-05-16	46.9100	47.0700	46.9100	47.0700	0.000%	4	473	-75.993%
2025-05-15	47.5000	47.5000	46.5700	47.0700	-2.667%	164	473	-75.993%
2025-05-13	50.0000	50.0000	48.3600	48.3600	-8.755%	3	510	-76.634%
2025-05-12	53.0200	53.0200	53.0000	53.0000	-5.188%	12	508	-78.679%
2025-05-09	55.9000	55.9000	55.9000	55.9000	+1.951%	654	516	-79.785%
2025-05-08	54.8300	54.8300	54.8300	54.8300	-2.956%	10	204	-79.391%
2025-05-07	56.5000	56.5000	56.5000	56.5000	-0.877%	2	194	-80.000%
2025-05-05	57.0000	57.0000	57.0000	57.0000	+0.885%	1	192	-80.175%
2025-05-02	56.5000	56.5000	56.5000	56.5000	-1.739%	4	191	-80.000%
2025-05-01	58.0900	58.0900	57.5000	57.5000	-4.943%	5	190	-80.348%
2025-04-30	61.7100	61.7700	60.4900	60.4900	+0.733%	37	187	-81.319%
2025-04-29	60.2500	60.2500	60.0500	60.0500	+2.474%	2	193	-81.182%
2025-04-25	59.8500	59.8500	58.6000	58.6000	-7.556%	6	191	-80.717%
2025-04-23	63.3900	63.3900	63.3900	63.3900	-6.019%	2	188	-82.174%
2025-04-22	67.4500	67.4500	67.4500	67.4500	-3.643%	4	189	-83.247%
2025-04-21	70.0000	70.0000	70.0000	70.0000	+6.545%	3	191	-83.857%
2025-04-17	65.3000	65.7000	65.1500	65.7000	+3.791%	4	184	-82.801%
2025-04-16	63.3000	63.3000	63.3000	63.3000	+6.101%	100	184	-82.148%
2025-04-15	59.4800	59.6600	59.4800	59.6600	-8.215%	2	96	-81.059%
2025-04-09	65.0000	65.0000	65.0000	65.0000	-8.695%	2	96	-82.615%
2025-04-08	71.1900	71.1900	71.1900	71.1900	+1.700%	1	98	-84.127%
2025-04-07	77.8000	77.8000	68.5500	70.0000	-1.088%	69	97	-83.857%
2025-04-04	71.2600	72.2100	70.7700	70.7700	+15.017%	26	132	-84.033%
2025-04-02	61.5300	61.5300	61.5300	61.5300	+4.946%	28	105	-81.635%
2025-03-26	57.3500	58.6300	57.3500	58.6300	+5.260%	2	105	-80.727%
2025-03-25	55.7000	55.7000	55.7000	55.7000	+0.036%	30	103	-79.713%
2025-03-24	55.7500	55.7500	55.6800	55.6800	-3.333%	12	73	-79.705%
2025-03-20	57.6000	57.6000	57.6000	57.6000	-0.139%	1	73	-80.382%
2025-03-14	57.6800	57.6800	57.6800	57.6800	-3.883%	2	73	-80.409%
2025-03-13	60.0100	60.0100	60.0100	60.0100	-2.959%	5	72	-81.170%
2025-03-07	61.8400	61.8400	61.8400	61.8400	+2.046%	28	72	-81.727%
2025-03-06	60.8500	60.8500	60.6000	60.6000	+2.072%	11	48	-81.353%
2025-03-05	60.4800	60.4800	59.1800	59.3700	+0.118%	10	48	-80.967%
2025-03-04	62.7800	62.7800	59.3000	59.3000	+0.799%	27	40	-80.944%
2025-03-03	58.7900	58.8300	58.7900	58.8300	+3.556%	6	13	-80.792%
2025-02-28	56.8100	56.8100	56.8100	56.8100	+6.987%	4	13	-80.109%
2025-02-26	52.2000	53.1000	52.2000	53.1000	-3.804%	3	11	-78.719%
2025-02-25	55.1000	55.7500	54.4400	55.2000	+9.502%	11	12	-79.529%
2025-02-24	50.4100	50.4100	50.4100	50.4100	0.000%	1	0	-77.584%