Dark

NVDA20271217P165
NVDA Dec 17 2027 165.00 Put (NVDA271217P00165000)
option OPRA

EOD

Sep 30, 2026

9.30-2.516%(-0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.3000	9.3000	9.3000	9.3000	-2.516%	5	3,861	0.000%
2026-09-29	9.3000	9.5400	9.1900	9.5400	+1.274%	7	3,861	-2.516%
2026-09-28	9.5000	9.6000	9.2600	9.4200	-7.647%	85	3,865	-1.274%
2026-09-25	10.4100	10.4100	10.1500	10.2000	-0.971%	29	3,936	-8.824%
2026-09-24	10.5800	10.5800	10.3000	10.3000	0.000%	124	3,931	-9.709%
2026-09-23	10.1800	10.3000	10.0500	10.3000	+6.076%	7	4,007	-9.709%
2026-09-22	9.7200	9.7200	9.6500	9.7100	-3.383%	11	4,007	-4.222%
2026-09-21	10.2300	10.2700	10.0500	10.0500	-3.828%	16	4,006	-7.463%
2026-09-18	10.9000	11.0000	10.4500	10.4500	-5.771%	28	4,015	-11.005%
2026-09-17	11.1500	11.1500	11.0500	11.0900	-9.469%	47	4,004	-16.141%
2026-09-16	11.7000	12.2500	11.7000	12.2500	-2.778%	7	4,001	-24.082%
2026-09-14	12.9200	12.9200	12.5500	12.6000	+7.509%	38	4,003	-26.190%
2026-09-11	11.5500	11.7200	11.5500	11.7200	-3.539%	4	3,990	-20.648%
2026-09-10	12.2000	12.3500	12.1500	12.1500	+6.579%	129	3,990	-23.457%
2026-09-09	11.2500	11.4000	11.2500	11.4000	+0.885%	6	3,977	-18.421%
2026-09-08	10.9500	11.3000	10.9500	11.3000	+6.604%	4	3,982	-17.699%
2026-09-04	10.1000	10.6000	9.9000	10.6000	+0.760%	30	3,980	-12.264%
2026-09-03	10.7000	10.7000	10.4900	10.5200	-4.968%	40	3,980	-11.597%
2026-09-02	11.4000	11.5000	10.7700	11.0700	-7.980%	64	3,979	-15.989%
2026-09-01	12.0000	12.3000	11.5000	12.0300	+3.707%	84	3,996	-22.693%
2026-08-31	12.5000	12.5000	11.4900	11.6000	-4.918%	454	3,984	-19.828%
2026-08-28	11.0000	12.2000	11.0000	12.2000	+10.909%	45	3,887	-23.770%
2026-08-27	11.2000	11.7000	10.7500	11.0000	-21.429%	124	3,882	-15.455%
2026-08-26	14.1000	14.1000	14.0000	14.0000	+2.190%	24	3,850	-33.571%
2026-08-25	13.8100	14.0000	13.7000	13.7000	-4.861%	8	3,839	-32.117%
2026-08-24	14.7000	14.7000	14.4000	14.4000	+8.271%	279	3,833	-35.417%
2026-08-19	13.2500	13.3000	13.0200	13.3000	-0.746%	164	3,832	-30.075%
2026-08-18	13.3000	13.5000	13.2900	13.4000	+10.379%	4	3,928	-30.597%
2026-08-17	12.2700	12.2700	12.1400	12.1400	-4.032%	8	3,925	-23.394%
2026-08-14	12.6600	12.7000	12.6000	12.6500	-3.213%	22	3,929	-26.482%
2026-08-13	12.9300	13.0700	12.9300	13.0700	-0.457%	15	3,929	-28.845%
2026-08-12	13.5000	13.5000	13.0000	13.1300	-8.502%	29	3,927	-29.170%
2026-08-11	14.3500	14.3500	14.3500	14.3500	+1.056%	1	3,945	-35.192%
2026-08-10	13.6000	14.3000	13.6000	14.2000	+1.574%	33	3,944	-34.507%
2026-08-07	14.5700	14.5700	13.9400	13.9800	-2.917%	40	3,935	-33.476%
2026-08-05	14.9400	14.9400	14.4000	14.4000	-9.831%	10	3,967	-35.417%
2026-08-04	16.0500	16.0500	15.9700	15.9700	-4.827%	30	3,969	-41.766%
2026-08-03	17.1600	17.1700	16.7800	16.7800	-11.684%	28	3,947	-44.577%
2026-07-31	19.1500	19.1500	19.0000	19.0000	-6.173%	3	3,948	-51.053%
2026-07-30	20.1400	20.2500	19.9700	20.2500	+1.250%	50	3,951	-54.074%
2026-07-29	20.0000	20.0000	20.0000	20.0000	+3.093%	2	3,951	-53.500%
2026-07-28	19.4000	19.4000	19.4000	19.4000	-1.473%	30	3,949	-52.062%
2026-07-27	20.0000	20.0000	19.6900	19.6900	+14.277%	2	3,968	-52.768%
2026-07-23	17.2300	17.2300	17.2300	17.2300	+6.161%	1	3,969	-46.024%
2026-07-22	17.4500	17.4500	16.2300	16.2300	-13.670%	10	3,969	-42.699%
2026-07-20	18.8000	18.8000	18.8000	18.8000	-1.828%	1	3,975	-50.532%
2026-07-17	19.1500	19.1500	19.1500	19.1500	+7.283%	1	3,976	-51.436%
2026-07-15	17.8500	17.8500	17.8500	17.8500	-2.725%	1	3,977	-47.899%
2026-07-13	18.3500	18.3500	18.3500	18.3500	+2.228%	1	3,977	-49.319%
2026-07-10	18.6300	18.6300	17.9500	17.9500	-6.021%	3	3,978	-48.189%
2026-07-08	19.6200	19.6200	19.1000	19.1000	-1.799%	2	3,978	-51.309%
2026-07-07	20.9500	20.9500	19.4500	19.4500	-1.319%	11	3,980	-52.185%
2026-07-06	19.7600	19.8500	19.7100	19.7100	-4.783%	15	3,981	-52.816%
2026-07-02	20.7000	20.7000	20.7000	20.7000	+4.282%	2	3,987	-55.072%
2026-07-01	19.4500	19.8500	19.4500	19.8500	+1.586%	3	3,987	-53.149%
2026-06-30	19.5500	19.5500	19.5400	19.5400	-5.922%	15	3,987	-52.405%
2026-06-26	21.7900	21.7900	20.7700	20.7700	-2.488%	4	3,995	-55.224%
2026-06-25	21.3000	21.3000	21.3000	21.3000	+3.148%	1	3,993	-56.338%
2026-06-24	20.5500	20.6500	20.5500	20.6500	+3.044%	2	3,993	-54.964%
2026-06-23	20.0500	20.0500	20.0000	20.0400	+7.858%	16	3,992	-53.593%
2026-06-22	18.5800	18.5800	18.5800	18.5800	-2.211%	3	3,991	-49.946%
2026-06-17	19.1500	19.2000	19.0000	19.0000	-0.524%	12	3,988	-51.053%
2026-06-16	18.9500	19.1000	18.8500	19.1000	+1.758%	30	3,988	-51.309%
2026-06-15	19.0900	19.0900	18.7700	18.7700	-9.236%	4	4,015	-50.453%
2026-06-12	20.6000	20.6800	20.6000	20.6800	-2.453%	5	4,015	-55.029%
2026-06-11	21.2000	21.2000	21.2000	21.2000	-2.304%	50	4,015	-56.132%
2026-06-10	21.4000	21.8000	21.4000	21.7000	+0.930%	8	4,025	-57.143%
2026-06-09	19.8200	21.9000	19.8200	21.5000	+6.594%	9	4,024	-56.744%
2026-06-08	20.1700	20.1700	20.1700	20.1700	-4.724%	1	4,024	-53.892%
2026-06-05	20.5900	21.1700	20.5900	21.1700	+13.756%	5	4,025	-56.070%
2026-06-04	19.5000	19.8500	18.6100	18.6100	-2.156%	16	4,020	-50.027%
2026-06-03	18.2000	19.1200	18.2000	19.0200	+7.397%	9	4,030	-51.104%
2026-06-02	17.7100	17.7100	17.7100	17.7100	-2.155%	2	4,030	-47.487%
2026-06-01	18.1800	18.1900	18.1000	18.1000	-0.822%	52	4,030	-48.619%
2026-05-29	18.8300	18.8300	18.2500	18.2500	-1.882%	24	4,051	-49.041%
2026-05-28	18.9000	18.9500	18.6000	18.6000	-3.125%	27	4,032	-50.000%
2026-05-27	19.5800	19.5900	19.2000	19.2000	+0.261%	47	4,030	-51.563%
2026-05-26	19.2000	19.2000	19.1200	19.1500	+3.458%	14	4,025	-51.436%
2026-05-22	18.4400	18.5100	18.4400	18.5100	+3.120%	3	4,034	-49.757%
2026-05-21	17.8200	17.9500	17.8200	17.9500	+1.585%	40	4,033	-48.189%
2026-05-20	18.4000	18.4000	17.3800	17.6700	-6.260%	7	4,033	-47.368%
2026-05-18	18.5000	18.8500	18.5000	18.8500	+3.571%	25	4,073	-50.663%
2026-05-15	17.8500	18.2000	17.8500	18.2000	+7.059%	3	4,073	-48.901%
2026-05-14	17.2000	17.3000	17.0000	17.0000	-4.009%	15	4,061	-45.294%
2026-05-13	18.3000	18.3500	17.7100	17.7100	-8.333%	44	4,104	-47.487%
2026-05-12	19.3200	19.3200	19.3200	19.3200	+3.205%	10	4,104	-51.863%
2026-05-11	19.1500	19.1500	18.4500	18.7200	-7.738%	27	4,104	-50.321%
2026-05-07	20.3500	20.3500	20.1800	20.2900	-2.075%	8	4,116	-54.165%
2026-05-06	21.2000	21.2500	20.7200	20.7200	-7.210%	43	4,120	-55.116%
2026-05-05	22.3000	22.5500	22.3000	22.3300	-2.061%	71	4,161	-58.352%
2026-05-04	22.6700	23.2700	22.6700	22.8000	+0.132%	23	4,211	-59.211%
2026-05-01	22.7700	22.7700	22.7700	22.7700	+0.353%	2	4,203	-59.157%
2026-04-30	22.6000	22.7000	22.2800	22.6900	+8.617%	29	4,203	-59.013%
2026-04-29	20.2500	20.8900	20.2500	20.8900	+1.902%	10	4,199	-55.481%
2026-04-28	20.5000	20.5400	20.5000	20.5000	+3.955%	7	4,202	-54.634%
2026-04-27	20.5000	21.1100	19.5900	19.7200	-5.238%	31	4,199	-52.840%
2026-04-24	21.9500	22.0000	20.7000	20.8100	-7.634%	28	4,188	-55.310%
2026-04-23	22.0500	22.6500	22.0500	22.5300	+2.316%	10	4,180	-58.722%
2026-04-22	22.1000	22.1000	22.0200	22.0200	-1.256%	4	4,171	-57.766%
2026-04-21	22.3500	22.3500	22.3000	22.3000	+0.450%	7	4,161	-58.296%
2026-04-20	22.4500	22.4500	22.2000	22.2000	-3.057%	36	4,161	-58.108%
2026-04-16	22.9500	22.9500	22.8000	22.9000	+0.881%	11	4,158	-59.389%
2026-04-15	22.3800	23.0500	22.2000	22.7000	-3.157%	39	4,167	-59.031%
2026-04-14	23.8000	23.8000	23.4400	23.4400	-6.352%	12	4,157	-60.324%
2026-04-13	25.0300	25.0300	25.0300	25.0300	+0.280%	5	4,169	-62.845%
2026-04-10	24.9700	25.0000	24.9400	24.9600	-4.037%	1,143	4,164	-62.740%
2026-04-09	26.0100	26.0100	26.0100	26.0100	-2.948%	1	3,026	-64.245%
2026-04-08	26.3000	26.8000	26.3000	26.8000	-6.944%	4	3,026	-65.299%
2026-04-06	28.8500	28.8500	28.7600	28.8000	-6.494%	4	3,026	-67.708%
2026-04-02	30.9500	30.9500	30.8000	30.8000	+4.407%	4	3,025	-69.805%
2026-04-01	29.5000	29.5000	29.5000	29.5000	-1.798%	2	3,025	-68.475%
2026-03-31	32.0500	32.0500	30.0400	30.0400	-9.190%	27	3,025	-69.041%
2026-03-30	32.7100	33.0900	32.7100	33.0800	-0.361%	73	3,019	-71.886%
2026-03-27	32.9700	33.2000	32.3100	33.2000	+5.230%	34	3,007	-71.988%
2026-03-26	30.4400	31.5500	30.4400	31.5500	+8.981%	16	2,978	-70.523%
2026-03-25	28.9600	28.9600	28.9500	28.9500	-3.177%	2	2,979	-67.876%
2026-03-24	29.9000	29.9000	29.9000	29.9000	+0.168%	3	2,979	-68.896%
2026-03-23	29.8500	29.8500	29.8500	29.8500	-5.268%	3	2,976	-68.844%
2026-03-20	30.7000	31.5100	30.7000	31.5100	+5.385%	5	2,978	-70.486%
2026-03-19	30.9600	30.9600	29.8700	29.9000	+4.181%	16	2,973	-68.896%
2026-03-16	29.3000	29.3000	28.7000	28.7000	-4.809%	17	2,970	-67.596%
2026-03-13	29.4000	30.1500	29.3500	30.1500	+0.567%	10	2,984	-69.154%
2026-03-12	29.5000	29.9800	29.5000	29.9800	+2.671%	42	2,980	-68.979%
2026-03-11	29.1500	29.2000	29.1500	29.2000	-2.861%	84	3,009	-68.151%
2026-03-09	32.2900	32.2900	30.0600	30.0600	-5.620%	3	3,054	-69.062%
2026-03-06	30.7500	31.8500	30.3300	31.8500	+5.464%	25	3,063	-70.801%
2026-03-05	30.2000	30.2000	30.2000	30.2000	0.000%	1	3,069	-69.205%
2026-03-04	29.8000	30.2000	29.8000	30.2000	-3.668%	84	3,068	-69.205%
2026-03-03	31.1700	31.4600	31.1700	31.3500	+2.151%	167	2,984	-70.335%
2026-03-02	32.7000	32.7000	30.6100	30.6900	-5.569%	13	3,039	-69.697%
2026-02-27	32.0000	32.5000	31.5500	32.5000	+6.488%	24	3,038	-71.385%
2026-02-26	30.3600	30.6000	29.8500	30.5200	+10.580%	9	3,032	-69.528%
2026-02-25	28.0500	28.0500	27.4900	27.6000	-4.233%	15	3,021	-66.304%
2026-02-24	29.0500	29.0500	28.8200	28.8200	-2.963%	4	3,021	-67.731%
2026-02-23	29.3000	30.1500	29.3000	29.7000	-1.460%	11	3,020	-68.687%
2026-02-20	30.0000	30.1400	29.2700	30.1400	-0.033%	42	3,011	-69.144%
2026-02-19	30.6500	30.7000	30.1500	30.1500	-0.199%	33	3,015	-69.154%
2026-02-18	29.6600	30.2100	29.6600	30.2100	-0.592%	15	3,013	-69.215%
2026-02-17	31.8500	32.4000	30.3900	30.3900	-3.981%	5	2,999	-69.398%
2026-02-13	31.9000	31.9000	30.9300	31.6500	+6.566%	4	2,995	-70.616%
2026-02-10	29.5500	29.7500	29.5500	29.7000	+2.062%	164	2,995	-68.687%
2026-02-09	30.1000	30.1000	28.8000	29.1000	-4.590%	354	2,869	-68.041%
2026-02-06	32.3000	32.3000	30.5000	30.5000	-9.145%	89	3,005	-69.508%
2026-02-05	34.7000	34.7000	33.5700	33.5700	+4.125%	16	3,008	-72.297%
2026-02-03	31.6600	32.4600	31.6600	32.2400	+11.249%	35	3,014	-71.154%
2026-02-02	29.7100	29.7100	28.9000	28.9800	+2.584%	28	3,001	-67.909%
2026-01-30	28.5500	28.5500	28.2500	28.2500	-5.802%	15	2,983	-67.080%
2026-01-29	29.9900	29.9900	29.9900	29.9900	+4.531%	6	2,970	-68.990%
2026-01-28	28.6000	28.6900	28.6000	28.6900	-1.137%	5	2,964	-67.585%
2026-01-27	29.0500	29.0500	29.0200	29.0200	-1.959%	86	2,963	-67.953%
2026-01-23	29.3100	29.6000	29.3100	29.6000	-1.498%	18	2,964	-68.581%
2026-01-22	29.6800	30.0500	29.6800	30.0500	+1.008%	89	2,949	-69.052%
2026-01-21	31.2700	31.2700	29.7500	29.7500	-6.827%	7	2,948	-68.739%
2026-01-20	31.5400	32.0300	31.0900	31.9300	+9.838%	27	2,944	-70.874%
2026-01-16	28.9800	29.0700	28.9800	29.0700	+1.821%	28	2,942	-68.008%
2026-01-15	28.7300	28.8700	28.5500	28.5500	-5.464%	4	2,942	-67.426%
2026-01-14	30.7400	30.7400	30.2000	30.2000	+5.226%	24	2,944	-69.205%
2026-01-13	29.1000	29.1000	28.7000	28.7000	-1.034%	15	2,920	-67.596%
2026-01-12	30.0100	30.0100	29.0000	29.0000	-1.994%	20	2,905	-67.931%
2026-01-09	30.3500	30.3500	29.5900	29.5900	-2.149%	10	2,897	-68.570%
2026-01-08	29.0500	30.4000	29.0500	30.2400	+4.709%	12	2,892	-69.246%
2026-01-07	28.8800	28.8800	28.8800	28.8800	-2.761%	1	2,887	-67.798%
2026-01-06	28.9000	29.7000	28.9000	29.7000	-0.669%	2	2,888	-68.687%
2026-01-05	29.3500	30.0000	29.3500	29.9000	+0.606%	24	2,890	-68.896%
2026-01-02	28.7900	29.7200	28.7900	29.7200	-0.933%	2	2,890	-68.708%
2025-12-31	29.4500	30.0000	29.4500	30.0000	+1.078%	11	2,888	-69.000%
2025-12-29	30.2000	30.2000	29.6800	29.6800	+3.667%	12	2,888	-68.666%
2025-12-26	28.5200	28.6400	28.5200	28.6300	-2.619%	29	2,878	-67.517%
2025-12-24	29.4000	29.4000	29.4000	29.4000	+1.066%	9	2,840	-68.367%
2025-12-23	29.3200	29.3200	29.0900	29.0900	-4.120%	2	2,840	-68.030%
2025-12-22	30.1000	30.3400	30.1000	30.3400	-7.274%	17	2,827	-69.347%
2025-12-18	32.7200	32.7200	32.7200	32.7200	-4.243%	1	2,827	-71.577%
2025-12-17	33.2500	34.1700	33.2500	34.1700	+6.184%	15	2,827	-72.783%
2025-12-16	32.6500	32.6500	32.1800	32.1800	+0.124%	4	2,824	-71.100%
2025-12-15	32.1400	32.1400	32.1400	32.1400	-0.031%	2	2,824	-71.064%
2025-12-12	32.1900	32.1900	32.1500	32.1500	+0.594%	4	2,824	-71.073%
2025-12-11	32.8500	33.2000	31.9600	31.9600	+2.633%	21	2,821	-70.901%
2025-12-10	31.1400	31.1400	31.1400	31.1400	-0.192%	4	2,808	-70.135%
2025-12-09	31.1400	31.2000	31.1400	31.2000	-0.192%	14	2,804	-70.192%
2025-12-08	30.8900	31.2600	30.8900	31.2600	-1.574%	10	2,804	-70.250%
2025-12-05	31.7600	31.7600	31.7600	31.7600	-0.220%	1	2,794	-70.718%
2025-12-04	31.5500	31.8300	31.5500	31.8300	-0.219%	22	2,793	-70.782%
2025-12-03	31.8500	31.9000	31.8500	31.9000	+0.504%	2	2,782	-70.846%
2025-12-02	30.5500	31.7400	30.5500	31.7400	-1.121%	22	2,781	-70.699%
2025-12-01	32.1000	32.1000	32.1000	32.1000	-2.432%	10	2,761	-71.028%
2025-11-28	32.8700	32.9000	32.8700	32.9000	+2.142%	2	2,751	-71.733%
2025-11-26	31.5000	32.2100	31.5000	32.2100	-3.994%	4	2,753	-71.127%
2025-11-25	35.5000	35.5000	33.4600	33.5500	+5.803%	20	2,753	-72.280%
2025-11-24	31.7800	31.7800	31.7100	31.7100	-3.028%	2	2,742	-70.672%
2025-11-21	32.2000	32.7000	31.4500	32.7000	-0.759%	5	2,741	-71.560%
2025-11-20	27.8200	32.9500	27.8200	32.9500	+8.746%	39	2,742	-71.775%
2025-11-19	30.3000	30.3000	30.3000	30.3000	-3.195%	2	2,752	-69.307%
2025-11-18	31.5000	32.2800	31.3000	31.3000	+2.961%	61	2,750	-70.288%
2025-11-17	29.9500	30.6400	29.9500	30.4000	+3.472%	96	2,695	-69.408%
2025-11-14	30.3800	30.4200	29.1700	29.3800	-3.704%	18	2,678	-68.346%
2025-11-13	30.6000	30.9500	30.5100	30.5100	+5.389%	15	2,668	-69.518%
2025-11-12	28.9500	28.9500	28.9500	28.9500	+1.366%	10	2,659	-67.876%
2025-11-11	28.0000	29.1200	28.0000	28.5600	+2.549%	6	2,649	-67.437%
2025-11-10	28.2500	28.4200	27.8500	27.8500	-8.718%	25	2,643	-66.607%
2025-11-07	31.3500	32.1500	30.4500	30.5100	+3.424%	112	2,621	-69.518%
2025-11-06	28.7700	29.5000	28.6700	29.5000	+12.595%	33	2,595	-68.475%
2025-11-05	27.0500	27.0500	26.0500	26.2000	-2.675%	11	2,563	-64.504%
2025-11-04	26.2000	26.9200	26.2000	26.9200	+8.199%	4	2,562	-65.453%
2025-11-03	24.2700	24.8800	24.1500	24.8800	-2.431%	30	2,536	-62.621%
2025-10-31	25.3100	25.5900	24.9200	25.5000	-2.186%	55	2,536	-63.529%
2025-10-30	25.0000	26.1100	25.0000	26.0700	+4.072%	65	2,564	-64.327%
2025-10-29	24.1000	25.0500	23.7300	25.0500	-1.027%	66	2,565	-62.874%
2025-10-28	26.1700	26.9800	25.3100	25.3100	-5.911%	102	2,557	-63.256%
2025-10-27	26.6000	27.2400	26.4000	26.9000	-2.359%	109	2,663	-65.428%
2025-10-24	28.1700	28.2600	27.5200	27.5500	-4.836%	17	2,663	-66.243%
2025-10-23	28.7700	28.9500	28.7700	28.9500	-2.030%	2	2,666	-67.876%
2025-10-22	30.2600	30.4400	29.5500	29.5500	0.000%	21	2,666	-68.528%
2025-10-21	29.8500	29.8500	29.3700	29.5500	+1.581%	3	2,668	-68.528%
2025-10-20	28.9600	29.1500	28.9100	29.0900	-2.087%	7	2,668	-68.030%
2025-10-17	30.2600	30.2600	29.5600	29.7100	-2.109%	20	2,668	-68.697%
2025-10-16	30.8000	30.8000	30.3500	30.3500	-2.724%	70	2,662	-69.357%
2025-10-15	29.8800	31.9000	29.8800	31.2000	+2.970%	138	2,610	-70.192%
2025-10-14	31.3300	31.3300	30.2100	30.3000	+6.130%	16	2,527	-69.307%
2025-10-13	28.6000	28.6000	28.4800	28.5500	-4.515%	42	2,528	-67.426%
2025-10-10	27.0500	29.9000	27.0500	29.9000	+9.926%	24	2,529	-68.896%
2025-10-09	26.9800	27.3900	26.8500	27.2000	-1.449%	28	2,524	-65.809%
2025-10-08	27.5000	27.6300	27.1300	27.6000	-2.817%	261	2,526	-66.304%
2025-10-07	28.4000	28.4000	28.4000	28.4000	+0.495%	1	2,543	-67.254%
2025-10-06	28.1700	28.2600	28.1700	28.2600	+2.354%	2	2,543	-67.091%
2025-10-03	26.9200	27.6100	26.9200	27.6100	+1.882%	19	2,543	-66.317%
2025-10-02	27.3000	27.5500	27.0500	27.1000	-3.352%	178	2,531	-65.683%
2025-10-01	28.2300	28.2300	27.9500	28.0400	+0.322%	24	2,616	-66.833%
2025-09-30	28.5500	28.5500	27.6000	27.9500	-2.613%	12	2,600	-66.726%
2025-09-29	28.1000	28.7000	28.1000	28.7000	-3.497%	39	2,603	-67.596%
2025-09-26	29.7400	29.7400	29.7400	29.7400	-0.369%	1	2,628	-68.729%
2025-09-25	30.5000	30.5000	29.6500	29.8500	-0.500%	71	2,629	-68.844%
2025-09-24	29.9300	30.0000	29.9200	30.0000	+6.195%	4	2,631	-69.000%
2025-09-22	28.4500	28.4500	27.8500	28.2500	-3.419%	10	2,630	-67.080%
2025-09-19	29.0500	29.2500	28.8000	29.2500	+0.206%	52	2,634	-68.205%
2025-09-18	29.3500	29.8000	29.0000	29.1900	-5.073%	63	2,595	-68.140%
2025-09-17	30.9700	31.5000	30.7500	30.7500	+3.535%	17	2,625	-69.756%
2025-09-16	29.0200	29.7000	29.0200	29.7000	+4.028%	5	2,618	-68.687%
2025-09-15	29.3500	29.3500	28.5400	28.5500	-0.175%	7	2,620	-67.426%
2025-09-12	28.5200	28.6000	28.4700	28.6000	-0.348%	91	2,621	-67.483%
2025-09-11	28.9300	28.9300	28.5000	28.7000	-1.847%	10	2,622	-67.596%
2025-09-10	28.3400	29.2400	28.3000	29.2400	-4.037%	43	2,623	-68.194%
2025-09-09	31.2200	31.7700	30.4700	30.4700	-2.993%	44	2,612	-69.478%
2025-09-08	31.2000	31.4100	30.8500	31.4100	-1.844%	23	2,606	-70.392%
2025-09-05	31.1800	32.8500	31.1800	32.0000	+5.021%	215	2,612	-70.938%
2025-09-04	30.8000	30.8000	30.3100	30.4700	-2.496%	36	2,422	-69.478%
2025-09-03	30.8600	31.3500	30.5000	31.2500	+0.969%	24	2,415	-70.240%
2025-09-02	31.6500	32.4500	30.8500	30.9500	+1.742%	36	2,413	-69.952%
2025-08-29	30.4000	30.5000	30.2500	30.4200	+5.698%	82	2,352	-69.428%
2025-08-28	28.6000	28.7800	28.6000	28.7800	+0.279%	82	2,352	-67.686%
2025-08-27	29.6500	29.6500	28.7000	28.7000	-0.520%	38	2,283	-67.596%
2025-08-26	29.6500	29.6500	28.8500	28.8500	-0.859%	35	2,278	-67.764%
2025-08-25	29.4600	29.6000	28.8300	29.1000	-2.676%	76	2,277	-68.041%
2025-08-22	30.0000	30.0000	29.8500	29.9000	-2.638%	417	2,282	-68.896%
2025-08-21	30.6000	30.7600	30.1500	30.7100	+0.359%	523	2,269	-69.717%
2025-08-20	30.8000	32.5100	30.6000	30.6000	+1.661%	95	2,203	-69.608%
2025-08-19	29.1500	30.1400	29.1500	30.1000	+7.847%	21	2,197	-69.103%
2025-08-18	27.8500	28.2100	27.8300	27.9100	-2.617%	16	2,188	-66.679%
2025-08-15	28.6000	29.0000	28.6000	28.6600	+2.029%	42	2,197	-67.551%
2025-08-14	28.0500	28.0900	28.0000	28.0900	-2.125%	3	2,198	-66.892%
2025-08-13	28.1000	28.7000	28.1000	28.7000	+3.797%	9	2,196	-67.596%
2025-08-12	27.6000	27.6500	27.6000	27.6500	-1.250%	6	2,188	-66.365%
2025-08-11	27.5700	28.0000	27.2700	28.0000	+1.670%	9	2,185	-66.786%
2025-08-08	27.5400	27.5400	27.4500	27.5400	-3.538%	3	2,177	-66.231%
2025-08-07	27.1700	28.5500	27.1500	28.5500	+0.140%	140	2,175	-67.426%
2025-08-06	29.1000	29.1000	28.5100	28.5100	-1.007%	7	2,107	-67.380%
2025-08-05	28.4000	29.3500	28.4000	28.8000	+1.480%	487	2,108	-67.708%
2025-08-04	29.3000	29.3000	28.3000	28.3800	-6.337%	519	2,282	-67.230%
2025-08-01	30.4500	30.6900	29.1900	30.3000	+7.219%	468	2,037	-69.307%
2025-07-31	27.4600	28.5200	27.2500	28.2600	+0.569%	1,194	1,767	-67.091%
2025-07-30	27.9700	28.3500	27.8100	28.1000	-2.261%	542	1,480	-66.904%
2025-07-29	27.7800	28.7500	27.5500	28.7500	+0.877%	480	1,079	-67.652%
2025-07-28	29.0700	29.0700	28.5000	28.5000	-3.094%	63	1,310	-67.368%
2025-07-25	29.9500	29.9500	29.0500	29.4100	-0.541%	87	1,333	-68.378%
2025-07-24	30.0900	30.4500	29.5700	29.5700	-4.149%	190	1,298	-68.549%
2025-07-23	31.7000	31.7700	30.7000	30.8500	-3.954%	383	1,261	-69.854%
2025-07-22	31.3200	32.6500	31.2300	32.1200	+3.780%	275	956	-71.046%
2025-07-21	30.5200	31.0900	30.5200	30.9500	0.000%	98	1,119	-69.952%
2025-07-18	30.5100	31.0500	30.5100	30.9500	+1.012%	46	1,118	-69.952%
2025-07-17	31.1800	31.1800	30.3500	30.6400	-2.792%	87	1,092	-69.648%
2025-07-16	31.3600	31.8500	31.3400	31.5200	+0.478%	78	1,074	-70.495%
2025-07-15	31.6600	31.6600	30.8000	31.3700	-5.993%	213	1,006	-70.354%
2025-07-14	34.0500	34.2100	33.2600	33.3700	+0.210%	178	1,024	-72.131%
2025-07-11	34.0500	34.0500	32.3500	33.3000	-1.625%	652	883	-72.072%
2025-07-10	33.7500	34.0500	33.7000	33.8500	-1.081%	57	290	-72.526%
2025-07-09	34.9500	34.9500	34.1500	34.2200	-4.119%	58	318	-72.823%
2025-07-08	36.0400	36.0400	35.6000	35.6900	-2.166%	152	309	-73.942%
2025-07-03	36.7000	36.7000	35.7700	36.4800	-2.329%	60	193	-74.507%
2025-07-02	37.4200	37.4400	37.2500	37.3500	-6.625%	101	193	-75.100%
2025-07-01	38.9500	40.0000	38.9500	40.0000	+4.085%	17	161	-76.750%
2025-06-30	38.4300	38.4300	38.4300	38.4300	+0.655%	2	148	-75.800%
2025-06-27	38.1800	38.1800	38.1800	38.1800	-1.267%	9	150	-75.642%
2025-06-26	39.5300	39.5300	38.6700	38.6700	-2.766%	67	141	-75.950%
2025-06-25	41.0000	41.0000	39.7500	39.7700	-4.788%	52	103	-76.616%
2025-06-24	42.3200	42.3200	41.7700	41.7700	-6.345%	8	79	-77.735%
2025-06-20	44.6000	44.6000	44.6000	44.6000	-0.491%	2	81	-79.148%
2025-06-18	44.8200	44.9900	44.8200	44.8200	-0.950%	7	85	-79.250%
2025-06-17	45.2500	45.2500	45.2500	45.2500	+1.366%	1	85	-79.448%
2025-06-16	44.6400	44.6400	44.6400	44.6400	-2.533%	10	84	-79.167%
2025-06-12	45.9400	45.9400	45.6500	45.8000	-0.758%	9	77	-79.694%
2025-06-10	46.5000	46.5900	46.1500	46.1500	-1.389%	16	75	-79.848%
2025-06-09	45.9800	46.8000	45.9800	46.8000	-0.298%	11	71	-80.128%
2025-06-06	46.9400	46.9400	46.9400	46.9400	-0.761%	100	71	-80.187%
2025-06-05	47.2000	47.3000	47.2000	47.3000	-0.148%	3	105	-80.338%
2025-06-03	47.4800	47.4800	47.2000	47.3700	-3.386%	57	107	-80.367%
2025-06-02	49.0300	49.0300	49.0300	49.0300	-2.911%	3	61	-81.032%
2025-05-30	51.3000	51.3000	50.5000	50.5000	+4.685%	10	62	-81.584%
2025-05-29	47.7000	48.2500	47.7000	48.2400	-3.674%	10	57	-80.721%
2025-05-28	50.5800	50.5800	50.0800	50.0800	-3.133%	4	58	-81.430%
2025-05-20	51.4000	51.7000	51.4000	51.7000	+2.275%	2	55	-82.012%
2025-05-19	50.5400	50.5500	50.5400	50.5500	+0.918%	6	55	-81.602%
2025-05-16	50.0900	50.0900	50.0900	50.0900	-0.398%	2	52	-81.433%
2025-05-15	51.2500	51.2500	50.0800	50.2900	+0.580%	3	52	-81.507%
2025-05-14	51.2500	51.2500	50.0000	50.0000	-3.846%	24	53	-81.400%
2025-05-13	53.0000	53.0000	51.7000	52.0000	-11.308%	42	37	-82.115%
2025-05-08	58.6300	58.6300	58.6300	58.6300	-0.543%	20	37	-84.138%
2025-05-07	61.3000	61.3000	58.9500	58.9500	-2.723%	4	57	-84.224%
2025-05-02	60.6800	60.6800	60.6000	60.6000	-2.005%	20	56	-84.653%
2025-05-01	61.8500	61.8500	61.8400	61.8400	-8.045%	20	46	-84.961%
2025-04-16	67.2500	67.2500	67.2500	67.2500	+6.865%	5	28	-86.171%
2025-04-14	62.9300	62.9300	62.9300	62.9300	-1.978%	5	28	-85.222%
2025-04-09	64.2000	64.2000	64.2000	64.2000	-12.474%	2	28	-85.514%
2025-04-08	73.3500	73.3500	73.3500	73.3500	-3.321%	3	28	-87.321%
2025-04-07	75.8700	75.8700	75.8700	75.8700	+22.549%	5	28	-87.742%
2025-03-20	61.6000	61.9100	61.6000	61.9100	-2.978%	2	32	-84.978%
2025-03-18	63.8100	63.8100	63.8100	63.8100	+2.919%	1	31	-85.425%
2025-03-17	62.0000	62.0000	62.0000	62.0000	-1.992%	10	31	-85.000%
2025-03-13	63.2600	63.2600	63.2600	63.2600	-5.751%	9	36	-85.299%
2025-03-04	66.7700	67.1200	66.7700	67.1200	+7.392%	26	36	-86.144%
2025-03-03	62.5000	62.5000	62.5000	62.5000	+6.184%	1	10	-85.120%
2025-02-28	58.8600	58.8600	58.8600	58.8600	-2.307%	2	9	-84.200%
2025-02-27	60.2500	60.2500	60.2500	60.2500	+7.417%	5	8	-84.564%
2025-02-26	56.0900	56.0900	56.0900	56.0900	0.000%	3	3	-83.420%