Dark

NVDA20271217P175
NVDA Dec 17 2027 175.00 Put (NVDA271217P00175000)
option OPRA

EOD

Sep 30, 2026

12.00-0.580%(-0.07)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.5000	12.0000	11.5000	12.0000	-0.580%	78	4,026	0.000%
2026-09-29	11.7500	12.0700	11.6500	12.0700	-0.658%	177	3,980	-0.580%
2026-09-28	11.7200	12.1500	11.7200	12.1500	-5.374%	21	3,849	-1.235%
2026-09-25	13.0200	13.1500	12.8400	12.8400	-0.465%	36	3,853	-6.542%
2026-09-24	13.4000	13.4500	12.9000	12.9000	+1.976%	49	3,851	-6.977%
2026-09-23	12.6500	12.6500	12.6500	12.6500	+3.265%	1	3,830	-5.138%
2026-09-22	12.2500	12.2500	12.2500	12.2500	-1.606%	5	3,830	-2.041%
2026-09-21	13.2000	13.2000	12.4000	12.4500	-9.058%	150	3,825	-3.614%
2026-09-18	13.6000	13.9000	13.6000	13.6900	-1.298%	11	3,821	-12.345%
2026-09-17	13.8700	14.0100	13.8700	13.8700	-9.287%	57	3,826	-13.482%
2026-09-16	15.0000	15.3500	14.7800	15.2900	-2.611%	95	3,858	-21.517%
2026-09-15	15.7300	15.7300	15.7000	15.7000	+0.255%	4	3,818	-23.567%
2026-09-14	16.3000	16.9000	15.6600	15.6600	+7.407%	31	3,821	-23.372%
2026-09-11	14.5700	14.5800	14.5700	14.5800	-4.079%	3	3,799	-17.695%
2026-09-10	15.3000	15.3200	15.2000	15.2000	+6.667%	6	3,799	-21.053%
2026-09-09	14.2500	14.2500	14.2500	14.2500	+1.786%	1	3,799	-15.789%
2026-09-08	13.2300	14.0000	13.2300	14.0000	+5.660%	9	3,798	-14.286%
2026-09-04	12.5700	13.3000	12.4500	13.2500	+0.379%	30	3,806	-9.434%
2026-09-03	13.5400	13.6000	13.0000	13.2000	-3.860%	920	3,806	-9.091%
2026-09-02	14.2900	14.2900	13.4600	13.7300	-7.852%	22	3,522	-12.600%
2026-09-01	14.7900	14.9000	14.3300	14.9000	+2.759%	27	3,516	-19.463%
2026-08-31	14.6000	14.6700	14.5000	14.5000	-7.348%	25	3,521	-17.241%
2026-08-28	13.8800	15.7000	13.8600	15.6500	+12.186%	65	3,516	-23.323%
2026-08-27	14.1500	14.5800	13.4000	13.9500	-19.224%	82	3,522	-13.978%
2026-08-26	17.2500	17.3700	17.2500	17.2700	+1.588%	27	3,534	-30.515%
2026-08-25	17.3400	17.4300	17.0000	17.0000	-3.955%	355	3,516	-29.412%
2026-08-24	17.9700	17.9700	17.5500	17.7000	+4.734%	120	3,356	-32.203%
2026-08-21	16.2800	17.2400	16.2800	16.9000	+0.535%	30	3,344	-28.994%
2026-08-20	16.5000	16.8100	16.5000	16.8100	+0.418%	2	3,325	-28.614%
2026-08-19	16.3000	16.7400	16.3000	16.7400	+11.229%	2	3,324	-28.315%
2026-08-17	15.3000	15.3000	15.0500	15.0500	-5.047%	9	3,324	-20.266%
2026-08-13	15.9800	16.0300	15.8500	15.8500	-1.430%	12	3,322	-24.290%
2026-08-12	16.4500	16.4600	16.0800	16.0800	-7.533%	155	3,317	-25.373%
2026-08-11	17.3500	17.4000	17.2500	17.3900	-2.028%	12	3,391	-30.995%
2026-08-10	17.1500	18.0000	17.1500	17.7500	+4.289%	47	3,388	-32.394%
2026-08-07	17.5800	17.5800	17.0200	17.0200	-6.740%	71	3,348	-29.495%
2026-08-06	18.1600	18.2700	18.1600	18.2500	+2.759%	53	3,373	-34.247%
2026-08-05	18.2200	18.2200	17.5900	17.7600	-10.167%	20	3,423	-32.432%
2026-08-04	19.5300	19.8500	19.4700	19.7700	-7.400%	38	3,437	-39.302%
2026-08-03	21.3500	21.3500	21.3500	21.3500	-7.576%	1	3,404	-43.794%
2026-07-31	23.0100	23.5200	23.0100	23.1000	-2.900%	10	3,405	-48.052%
2026-07-30	24.7500	24.7500	23.6000	23.7900	-3.489%	403	3,408	-49.559%
2026-07-29	24.9000	25.4000	24.6500	24.6500	+4.671%	129	3,043	-51.318%
2026-07-28	24.5000	24.5000	23.5500	23.5500	-0.842%	2	2,988	-49.045%
2026-07-27	24.1100	24.2500	23.7500	23.7500	+10.158%	13	2,986	-49.474%
2026-07-24	21.4500	21.9000	21.3200	21.5600	+8.505%	8	2,980	-44.341%
2026-07-22	19.8000	19.8700	19.8000	19.8700	-7.881%	3	2,980	-39.607%
2026-07-21	21.5700	21.5700	21.5700	21.5700	-4.558%	2	2,981	-44.367%
2026-07-20	22.7500	22.7500	21.9000	22.6000	+1.119%	32	2,983	-46.903%
2026-07-17	23.4800	24.0000	22.3500	22.3500	+2.101%	6	2,955	-46.309%
2026-07-16	21.4700	21.8900	21.4700	21.8900	+3.109%	40	2,956	-45.180%
2026-07-15	20.8500	21.2300	20.8500	21.2300	+3.865%	5	2,996	-43.476%
2026-07-14	22.0500	22.0500	20.4400	20.4400	-7.595%	7	2,999	-41.292%
2026-07-13	21.0000	22.1200	21.0000	22.1200	+1.561%	3	3,005	-45.750%
2026-07-10	21.7800	21.7800	21.7800	21.7800	-3.714%	2	3,005	-44.904%
2026-07-08	23.8000	23.8000	22.6200	22.6200	-3.002%	9	3,005	-46.950%
2026-07-07	24.5000	25.2600	23.3200	23.3200	-2.017%	12	3,008	-48.542%
2026-07-06	23.8000	23.8500	23.8000	23.8000	-2.459%	9	3,009	-49.580%
2026-07-02	23.5800	24.4000	23.5800	24.4000	+3.830%	11	3,013	-50.820%
2026-07-01	24.3000	24.3000	23.5000	23.5000	-0.212%	7	3,013	-48.936%
2026-06-30	23.6500	23.6700	23.5500	23.5500	-6.175%	36	3,012	-49.045%
2026-06-29	25.3500	25.3500	25.1000	25.1000	+0.360%	41	3,047	-52.191%
2026-06-26	25.5400	25.6000	25.0100	25.0100	-1.146%	94	3,047	-52.019%
2026-06-25	26.0800	26.0800	25.3000	25.3000	+4.762%	45	2,957	-52.569%
2026-06-24	23.9800	24.1500	23.9800	24.1500	+0.416%	51	2,926	-50.311%
2026-06-23	24.3600	24.3600	24.0500	24.0500	+0.208%	17	2,879	-50.104%
2026-06-17	23.1000	24.0000	22.8500	24.0000	+5.495%	25	2,859	-50.000%
2026-06-16	22.7500	22.8000	22.7500	22.7500	+0.220%	10	2,859	-47.253%
2026-06-15	23.1500	23.1500	22.7000	22.7000	-8.097%	27	2,857	-47.137%
2026-06-12	24.7000	24.7000	24.7000	24.7000	-0.524%	1	2,857	-51.417%
2026-06-11	25.3500	25.3500	24.8300	24.8300	-4.683%	21	2,857	-51.671%
2026-06-10	24.7000	26.0500	24.7000	26.0500	+1.758%	5	2,840	-53.935%
2026-06-09	25.1400	26.1500	25.1400	25.6000	+5.480%	12	2,841	-53.125%
2026-06-08	24.4000	24.5800	24.0600	24.2700	-3.345%	20	2,837	-50.556%
2026-06-05	22.9500	25.2000	22.9500	25.1100	+14.658%	23	2,831	-52.210%
2026-06-04	23.1500	23.7500	21.9000	21.9000	-5.195%	16	2,832	-45.205%
2026-06-03	22.7500	23.1000	22.7000	23.1000	+7.093%	36	2,823	-48.052%
2026-06-02	20.7500	21.7000	20.6500	21.5700	+2.714%	20	2,804	-44.367%
2026-06-01	21.9500	22.0100	20.9400	21.0000	-4.762%	44	2,823	-42.857%
2026-05-29	22.0500	22.1200	21.9500	22.0500	-1.869%	123	2,822	-45.578%
2026-05-28	22.6200	22.6500	22.4300	22.4700	-1.663%	96	2,700	-46.595%
2026-05-26	21.9900	23.0000	21.9900	22.8500	+1.872%	406	2,651	-47.484%
2026-05-22	22.3000	22.4900	21.8200	22.4300	+2.654%	7	2,567	-46.500%
2026-05-21	21.1800	21.8500	20.7500	21.8500	+5.048%	119	2,567	-45.080%
2026-05-20	21.3800	21.3800	20.8000	20.8000	-3.480%	8	2,567	-42.308%
2026-05-19	22.3500	22.3900	21.5500	21.5500	-4.435%	119	2,573	-44.316%
2026-05-18	22.4000	22.5500	22.4000	22.5500	+5.177%	3	2,573	-46.785%
2026-05-15	21.4600	21.7600	21.4000	21.4400	+6.034%	55	2,573	-44.030%
2026-05-14	20.5000	20.6100	20.2100	20.2200	-5.734%	19	2,594	-40.653%
2026-05-13	21.5000	21.5000	21.4500	21.4500	-2.721%	2	2,606	-44.056%
2026-05-12	22.6300	22.6300	22.0500	22.0500	+0.685%	11	2,606	-45.578%
2026-05-11	22.2700	22.2700	21.9000	21.9000	-5.806%	44	2,606	-45.205%
2026-05-08	23.0200	23.2500	22.8300	23.2500	-1.816%	725	2,594	-48.387%
2026-05-07	24.3500	24.3500	23.6800	23.6800	-3.896%	7	3,211	-49.324%
2026-05-06	24.5500	24.6400	24.5500	24.6400	-8.265%	63	3,217	-51.299%
2026-05-05	26.4000	26.8600	26.4000	26.8600	+1.550%	47	3,191	-55.324%
2026-05-04	27.3500	27.3500	26.4500	26.4500	-1.343%	100	3,150	-54.631%
2026-05-01	26.7400	26.8100	26.7400	26.8100	-0.260%	6	3,240	-55.241%
2026-04-30	26.3500	26.8800	26.3500	26.8800	+11.535%	42	3,240	-55.357%
2026-04-29	24.1200	24.1200	24.1000	24.1000	+1.261%	6	3,238	-50.207%
2026-04-28	23.9000	23.9000	23.8000	23.8000	+0.634%	3	3,235	-49.580%
2026-04-27	24.2100	24.5200	23.6500	23.6500	-4.522%	46	3,238	-49.260%
2026-04-24	25.0000	25.1500	24.7400	24.7700	-6.985%	24	3,237	-51.554%
2026-04-23	26.0400	26.6300	25.7100	26.6300	+2.031%	10	3,258	-54.938%
2026-04-22	26.2100	26.4000	26.0500	26.1000	-1.099%	62	3,259	-54.023%
2026-04-21	26.1200	26.3900	26.1200	26.3900	+0.266%	2	3,311	-54.528%
2026-04-20	26.5000	26.5000	26.3200	26.3200	+0.998%	13	3,311	-54.407%
2026-04-17	26.1900	26.4500	26.0000	26.0600	-3.302%	72	3,320	-53.952%
2026-04-16	27.4100	27.4100	26.8000	26.9500	+0.372%	13	3,312	-55.473%
2026-04-15	26.8500	27.2200	26.3300	26.8500	-1.684%	18	3,319	-55.307%
2026-04-14	28.3000	28.3000	27.3100	27.3100	-7.518%	137	3,318	-56.060%
2026-04-13	29.5600	29.6000	29.5300	29.5300	-0.101%	9	3,422	-59.363%
2026-04-10	29.4700	29.6500	29.3500	29.5600	-3.462%	34	3,419	-59.405%
2026-04-09	30.7500	30.7500	30.6000	30.6200	-2.948%	3	3,398	-60.810%
2026-04-08	30.9300	31.7700	30.9300	31.5500	-8.017%	7	3,398	-61.965%
2026-04-07	33.8400	34.3000	33.8400	34.3000	+1.240%	6	3,405	-65.015%
2026-04-06	33.8800	33.8800	33.8800	33.8800	-2.363%	8	3,400	-64.581%
2026-04-02	35.4000	35.4000	34.7000	34.7000	+0.347%	7	3,408	-65.418%
2026-04-01	33.5900	34.8500	33.5900	34.5800	-1.733%	7	3,408	-65.298%
2026-03-31	37.6500	37.6500	35.1500	35.1900	-6.410%	5	3,406	-65.899%
2026-03-27	37.9500	37.9500	37.6000	37.6000	+3.297%	5	3,406	-68.085%
2026-03-26	35.1500	36.4000	35.1500	36.4000	+7.692%	61	3,403	-67.033%
2026-03-25	33.9900	33.9900	33.3500	33.8000	-4.195%	294	3,358	-64.497%
2026-03-24	35.2000	35.2800	35.0000	35.2800	-0.620%	6	3,553	-65.986%
2026-03-23	34.6000	35.5600	34.4700	35.5000	-4.928%	5	3,549	-66.197%
2026-03-20	35.9500	37.3400	35.8500	37.3400	+6.019%	232	3,548	-67.863%
2026-03-19	35.9000	36.0000	35.2200	35.2200	+2.384%	98	3,326	-65.928%
2026-03-18	34.4000	34.4000	34.4000	34.4000	+2.077%	21	3,295	-65.116%
2026-03-17	33.7200	33.7200	33.7000	33.7000	+0.747%	2	3,295	-64.392%
2026-03-16	34.4500	34.4500	33.4500	33.4500	-5.428%	4	3,295	-64.126%
2026-03-13	34.7700	35.4100	34.7700	35.3700	+4.244%	15	3,295	-66.073%
2026-03-11	33.9600	33.9600	33.9300	33.9300	-0.499%	2	3,294	-64.633%
2026-03-10	33.6500	34.3700	33.6500	34.1000	-1.530%	32	3,294	-64.809%
2026-03-09	37.8000	37.8000	34.6300	34.6300	-8.362%	38	3,294	-65.348%
2026-03-06	35.5300	37.8000	35.5300	37.7900	+7.450%	67	3,275	-68.246%
2026-03-04	35.1400	35.1700	34.9300	35.1700	-3.512%	21	3,297	-65.880%
2026-03-03	37.6000	37.6000	36.4500	36.4500	+1.958%	45	3,307	-67.078%
2026-03-02	38.9700	38.9700	35.5100	35.7500	-4.284%	34	3,287	-66.434%
2026-02-27	37.5000	37.5000	36.5500	37.3500	+5.598%	17	3,304	-67.871%
2026-02-26	32.4700	35.6000	32.4700	35.3700	+9.674%	29	3,307	-66.073%
2026-02-25	32.5400	32.6000	32.0000	32.2500	-5.007%	120	3,402	-62.791%
2026-02-24	34.0200	34.0200	33.9500	33.9500	-1.451%	6	3,402	-64.654%
2026-02-23	33.9500	34.5600	33.9500	34.4500	-1.006%	27	3,406	-65.167%
2026-02-20	34.5000	35.0000	34.1000	34.8000	+1.606%	39	3,389	-65.517%
2026-02-18	34.4400	34.4400	34.2500	34.2500	-3.792%	2	3,401	-64.964%
2026-02-17	35.6000	35.6000	35.6000	35.6000	+0.993%	1	3,400	-66.292%
2026-02-12	34.0500	35.2500	34.0500	35.2500	+4.662%	2	3,401	-65.957%
2026-02-11	33.6500	33.6800	33.6500	33.6800	-1.376%	2	3,403	-64.371%
2026-02-10	34.6000	34.6000	34.1500	34.1500	+2.337%	9	3,402	-64.861%
2026-02-09	34.4000	34.4000	33.3700	33.3700	-6.000%	215	3,400	-64.040%
2026-02-06	38.7000	38.7000	35.4800	35.5000	-9.323%	99	3,499	-66.197%
2026-02-05	39.1000	39.9000	39.1000	39.1500	+1.847%	42	3,491	-69.349%
2026-02-04	37.9200	39.3300	37.7300	38.4400	+3.472%	82	3,450	-68.783%
2026-02-03	35.2000	38.0000	35.2000	37.1500	+5.840%	31	3,382	-67.699%
2026-02-02	33.6500	35.1000	33.6500	35.1000	+4.123%	3	3,390	-65.812%
2026-01-30	34.0200	34.0200	33.7100	33.7100	0.000%	2	3,389	-64.402%
2026-01-29	34.4500	34.4500	33.7100	33.7100	+1.231%	3	3,389	-64.402%
2026-01-28	33.5000	33.5500	33.1900	33.3000	-1.625%	78	3,390	-63.964%
2026-01-27	33.7700	33.8500	33.7700	33.8500	-1.742%	2	3,316	-64.549%
2026-01-26	34.3700	34.4500	34.3700	34.4500	+0.967%	3	3,317	-65.167%
2026-01-23	34.0500	34.1200	34.0500	34.1200	-2.514%	4	3,314	-64.830%
2026-01-21	36.8800	36.8800	35.0000	35.0000	-5.660%	4	3,315	-65.714%
2026-01-20	36.2000	37.2500	36.2000	37.1000	+9.796%	146	3,315	-67.655%
2026-01-16	33.7800	33.7900	33.7800	33.7900	+2.146%	26	3,172	-64.487%
2026-01-15	33.6100	33.6100	33.0800	33.0800	-3.416%	2	3,172	-63.724%
2026-01-13	34.2500	34.5000	34.2500	34.2500	+1.935%	288	3,172	-64.964%
2026-01-12	34.3600	34.5000	33.6000	33.6000	-4.816%	346	3,356	-64.286%
2026-01-09	35.0000	35.3000	35.0000	35.3000	+0.570%	8	3,614	-66.006%
2026-01-08	33.7500	35.3000	33.7500	35.1000	+5.090%	32	3,614	-65.812%
2026-01-07	33.4000	33.4000	33.4000	33.4000	-2.794%	1	3,625	-64.072%
2026-01-06	34.3800	34.3800	34.3600	34.3600	+0.851%	3	3,624	-65.076%
2026-01-02	34.3000	34.3000	34.0700	34.0700	-1.074%	21	3,625	-64.778%
2025-12-31	34.4400	34.4400	34.4400	34.4400	-1.176%	1	3,605	-65.157%
2025-12-29	34.8500	34.9500	34.8500	34.8500	+5.065%	4	3,605	-65.567%
2025-12-26	33.3500	33.3500	33.1700	33.1700	-1.922%	2	3,606	-63.823%
2025-12-23	34.1000	34.1000	33.8200	33.8200	-4.084%	5	3,604	-64.518%
2025-12-22	35.3000	35.3000	35.0500	35.2600	-3.529%	11	3,603	-65.967%
2025-12-19	36.3000	36.5500	36.3000	36.5500	-3.435%	3	3,603	-67.168%
2025-12-18	38.1500	38.3000	37.8500	37.8500	-4.419%	96	3,603	-68.296%
2025-12-17	37.9500	39.9200	37.9500	39.6000	+3.937%	23	3,603	-69.697%
2025-12-16	38.0700	38.1100	37.6800	38.1000	+0.794%	21	3,597	-68.504%
2025-12-15	38.1600	38.4500	37.5100	37.8000	-2.351%	15	3,597	-68.254%
2025-12-12	36.7500	38.8000	36.7000	38.7100	+3.503%	28	3,607	-69.000%
2025-12-11	38.1000	38.2700	37.4000	37.4000	+1.300%	26	3,601	-67.914%
2025-12-10	36.9300	36.9300	36.9200	36.9200	+1.708%	5	3,584	-67.497%
2025-12-08	36.1500	36.3100	35.5500	36.3000	-0.684%	6	3,584	-66.942%
2025-12-04	36.4000	36.8900	36.4000	36.5500	-1.456%	14	3,582	-67.168%
2025-12-03	37.4300	37.4300	37.0500	37.0900	+1.173%	5	3,593	-67.646%
2025-12-02	35.9000	36.6600	35.8500	36.6600	-1.292%	306	3,591	-67.267%
2025-12-01	38.3000	38.3000	37.1400	37.1400	-2.005%	203	3,546	-67.690%
2025-11-28	37.7100	38.0000	37.7100	37.9000	+1.690%	47	3,546	-68.338%
2025-11-26	36.8500	37.2700	36.8500	37.2700	-5.526%	10	3,520	-67.803%
2025-11-25	38.6400	40.9000	38.1500	39.4500	+8.828%	26	3,520	-69.582%
2025-11-24	38.2000	38.2300	36.2500	36.2500	-4.454%	14	3,513	-66.897%
2025-11-21	39.0400	39.9000	36.9700	37.9400	-0.026%	30	3,510	-68.371%
2025-11-20	32.8900	37.9500	32.8900	37.9500	+5.858%	17	3,508	-68.379%
2025-11-19	36.1500	36.1500	34.5500	35.8500	-2.846%	7	3,509	-66.527%
2025-11-18	36.8500	36.9000	35.9900	36.9000	+4.473%	13	3,515	-67.480%
2025-11-17	35.3500	35.8400	34.7200	35.3200	+2.674%	21	3,510	-66.025%
2025-11-14	36.2000	36.2000	33.9500	34.4000	-3.235%	6	3,514	-65.116%
2025-11-13	34.2000	35.8000	34.2000	35.5500	+5.396%	71	3,514	-66.245%
2025-11-12	33.2700	34.0200	33.2700	33.7300	+1.658%	44	3,470	-64.423%
2025-11-11	33.2500	33.6500	33.1800	33.1800	+5.000%	30	3,468	-63.834%
2025-11-10	32.3000	32.9900	31.6000	31.6000	-8.671%	29	3,469	-62.025%
2025-11-07	35.5500	37.3600	34.6000	34.6000	+0.435%	113	3,473	-65.318%
2025-11-06	32.0000	34.7000	31.6500	34.4500	+7.825%	318	3,523	-65.167%
2025-11-05	31.3500	31.9500	30.1500	31.9500	+2.077%	53	3,596	-62.441%
2025-11-04	30.6500	31.4000	30.0500	31.3000	+8.267%	134	3,599	-61.661%
2025-11-03	28.3800	29.0000	28.1000	28.9100	-3.633%	43	3,608	-58.492%
2025-10-31	28.9500	30.1000	28.6000	30.0000	-0.662%	55	3,608	-60.000%
2025-10-30	29.0800	30.4400	29.0800	30.2000	+4.788%	137	3,618	-60.265%
2025-10-29	28.3500	29.4500	27.7300	28.8200	-3.612%	294	3,644	-58.362%
2025-10-28	30.4500	31.4800	29.6000	29.9000	-5.529%	505	3,738	-59.866%
2025-10-27	31.1000	31.7500	31.1000	31.6500	-2.043%	24	3,773	-62.085%
2025-10-24	32.8600	32.9500	32.1100	32.3100	-4.408%	24	3,773	-62.860%
2025-10-23	33.7200	33.9000	33.5400	33.8000	-4.681%	9	3,780	-64.497%
2025-10-22	33.6500	35.5900	33.5100	35.4600	+4.448%	56	3,784	-66.159%
2025-10-21	34.6000	34.6000	33.8000	33.9500	-0.440%	5	3,780	-64.654%
2025-10-20	34.2500	34.2500	33.7000	34.1000	-0.930%	10	3,781	-64.809%
2025-10-17	35.6800	35.6800	34.4200	34.4200	-4.256%	34	3,783	-65.137%
2025-10-16	35.4500	36.1000	35.3000	35.9500	-0.360%	20	3,773	-66.620%
2025-10-15	35.4100	37.4000	35.2600	36.0800	-0.606%	152	3,776	-66.741%
2025-10-14	35.5000	36.3000	34.8200	36.3000	+8.683%	36	3,759	-66.942%
2025-10-13	33.1300	33.4500	32.6000	33.4000	-4.435%	27	3,758	-64.072%
2025-10-10	31.5000	35.0800	31.2000	34.9500	+9.733%	91	3,761	-65.665%
2025-10-09	31.7500	32.0400	31.0700	31.8500	-1.424%	614	3,782	-62.323%
2025-10-08	32.2200	32.3200	31.7000	32.3100	-1.793%	32	3,661	-62.860%
2025-10-07	32.3700	33.2000	32.3700	32.9000	-0.963%	15	3,690	-63.526%
2025-10-06	32.9000	33.3500	32.7700	33.2200	+3.489%	9	3,690	-63.877%
2025-10-03	31.7000	32.4000	31.5000	32.1000	+0.659%	55	3,688	-62.617%
2025-10-02	31.6000	31.8900	31.5800	31.8900	-2.328%	166	3,678	-62.371%
2025-10-01	32.6500	32.6500	32.6500	32.6500	-0.153%	2	3,789	-63.247%
2025-09-30	32.7800	32.8500	32.2500	32.7000	-2.096%	168	3,787	-63.303%
2025-09-29	32.8900	33.4000	32.7500	33.4000	-3.719%	87	3,796	-64.072%
2025-09-26	35.4000	35.4000	34.6900	34.6900	-0.602%	105	3,766	-65.408%
2025-09-25	35.6500	35.6500	34.1000	34.9000	-0.513%	299	3,732	-65.616%
2025-09-24	34.8700	35.4000	34.8700	35.0800	+1.270%	278	3,578	-65.792%
2025-09-23	33.4600	34.6400	33.4600	34.6400	+5.289%	191	3,388	-65.358%
2025-09-22	34.5000	34.7400	32.6000	32.9000	-4.360%	32	3,388	-63.526%
2025-09-19	33.8000	34.4000	33.8000	34.4000	+0.791%	15	3,405	-65.116%
2025-09-18	34.7300	34.8200	34.0500	34.1300	-6.825%	63	3,409	-64.840%
2025-09-17	36.0000	36.6300	36.0000	36.6300	+5.562%	17	3,405	-67.240%
2025-09-16	33.9500	34.8000	33.8900	34.7000	+2.845%	26	3,410	-65.418%
2025-09-15	34.1000	34.1000	33.4000	33.7400	+0.267%	312	3,403	-64.434%
2025-09-12	33.3700	33.6500	33.2500	33.6500	+0.179%	25	3,427	-64.339%
2025-09-11	33.3300	33.7500	33.2500	33.5900	-1.351%	95	3,425	-64.275%
2025-09-10	33.7900	34.4000	33.1700	34.0500	-3.949%	243	3,350	-64.758%
2025-09-09	36.0700	36.2700	35.4500	35.4500	-2.637%	149	3,415	-66.150%
2025-09-08	36.8200	36.8200	35.9800	36.4100	-2.150%	15	3,345	-67.042%
2025-09-05	36.5000	38.3700	36.5000	37.2100	+4.522%	41	3,347	-67.751%
2025-09-04	36.0000	36.0000	35.4500	35.6000	-0.836%	65	3,330	-66.292%
2025-09-03	36.1000	36.5000	35.6000	35.9000	-0.692%	163	3,392	-66.574%
2025-09-02	37.5000	38.2300	35.9500	36.1500	+1.975%	283	3,386	-66.805%
2025-08-29	33.9500	35.7000	33.9500	35.4500	+6.393%	287	3,414	-66.150%
2025-08-28	32.4000	34.1500	32.4000	33.3200	-0.448%	491	3,414	-63.986%
2025-08-27	34.6000	34.6000	33.3500	33.4700	-0.535%	168	3,132	-64.147%
2025-08-26	34.4000	34.4500	33.6500	33.6500	-0.296%	100	3,142	-64.339%
2025-08-25	34.7900	35.2000	33.4100	33.7500	-3.017%	218	3,151	-64.444%
2025-08-22	36.0100	36.0100	34.6000	34.8000	-2.521%	217	3,204	-65.517%
2025-08-21	35.2200	35.7000	35.1000	35.7000	-0.585%	21	3,179	-66.387%
2025-08-20	34.9200	37.5200	34.9200	35.9100	+2.600%	16	3,176	-66.583%
2025-08-19	33.0500	35.0000	33.0500	35.0000	+7.428%	204	3,168	-65.714%
2025-08-18	32.5000	32.9300	32.5000	32.5800	-2.484%	102	3,185	-63.168%
2025-08-15	33.9000	33.9000	33.2700	33.4100	+1.860%	89	3,168	-64.083%
2025-08-14	33.1200	33.1300	32.3500	32.8000	-0.304%	22	3,140	-63.415%
2025-08-13	32.0500	33.4500	32.0500	32.9000	+1.984%	571	3,128	-63.526%
2025-08-12	32.1400	32.2600	32.1400	32.2600	+0.062%	2	3,196	-62.802%
2025-08-11	32.1500	32.2900	31.9000	32.2400	+0.249%	145	3,196	-62.779%
2025-08-08	32.6300	32.6300	32.1000	32.1600	-2.693%	394	3,110	-62.687%
2025-08-07	31.7700	33.1900	31.7400	33.0500	+0.273%	371	3,071	-63.691%
2025-08-06	34.1400	34.1400	32.9600	32.9600	-2.167%	343	3,084	-63.592%
2025-08-05	33.0200	34.3000	33.0200	33.6900	+1.782%	460	2,983	-64.381%
2025-08-04	33.8600	33.8600	33.0500	33.1000	-6.629%	428	3,177	-63.746%
2025-08-01	35.4000	36.0000	34.4100	35.4500	+7.100%	16	2,868	-66.150%
2025-07-31	32.1200	33.5000	31.7500	33.1000	+0.151%	449	2,860	-63.746%
2025-07-30	32.8000	33.1000	32.5500	33.0500	-2.161%	456	2,985	-63.691%
2025-07-29	32.5500	33.7800	32.4300	33.7800	+2.364%	338	2,677	-64.476%
2025-07-28	33.8500	33.8500	33.0000	33.0000	-3.565%	352	2,673	-63.636%
2025-07-25	34.7800	34.7800	34.1200	34.2200	-1.070%	176	2,657	-64.933%
2025-07-24	35.0000	35.2200	34.5000	34.5900	-4.448%	388	2,572	-65.308%
2025-07-23	36.4000	37.1500	36.0000	36.2000	-2.294%	107	2,548	-66.851%
2025-07-22	37.3000	38.0700	37.0500	37.0500	+2.632%	8	2,592	-67.611%
2025-07-21	35.7000	36.1000	35.4400	36.1000	+0.417%	32	2,592	-66.759%
2025-07-18	35.6000	36.0500	35.5400	35.9500	+0.531%	200	2,619	-66.620%
2025-07-17	36.3500	36.3500	35.3000	35.7600	-2.295%	1,554	2,579	-66.443%
2025-07-16	36.5100	36.9400	36.5100	36.6000	+0.219%	15	1,205	-67.213%
2025-07-15	36.6900	36.9200	35.7000	36.5200	-6.118%	372	1,202	-67.141%
2025-07-14	38.7600	39.0000	38.7000	38.9000	+0.882%	16	1,156	-69.152%
2025-07-11	39.0400	39.0400	37.5500	38.5600	-2.380%	147	1,150	-68.880%
2025-07-10	39.2800	39.6000	39.2800	39.5000	-0.529%	97	1,121	-69.620%
2025-07-09	39.7700	39.9500	39.4400	39.7100	-3.499%	99	1,025	-69.781%
2025-07-08	42.0000	42.0000	41.1500	41.1500	-2.604%	63	970	-70.838%
2025-07-07	42.2000	42.2500	42.2000	42.2500	+1.905%	73	910	-71.598%
2025-07-03	41.5800	41.5800	41.4600	41.4600	-4.249%	58	791	-71.056%
2025-07-02	43.8700	43.9400	43.0000	43.3000	-1.029%	18	791	-72.286%
2025-06-30	43.6500	43.7500	43.6500	43.7500	-0.046%	143	793	-72.571%
2025-06-27	44.1500	44.3500	43.7500	43.7700	-2.299%	168	650	-72.584%
2025-06-26	45.4500	45.4500	44.7700	44.8000	-1.905%	11	636	-73.214%
2025-06-25	46.6000	47.0000	45.6700	45.6700	-4.815%	115	632	-73.725%
2025-06-24	48.4500	48.4500	47.9800	47.9800	-5.737%	8	633	-74.990%
2025-06-23	50.9000	50.9000	50.9000	50.9000	-1.737%	250	633	-76.424%
2025-06-20	51.2500	52.0500	51.2500	51.8000	+1.449%	44	385	-76.834%
2025-06-18	51.0600	51.0600	51.0600	51.0600	-1.238%	16	383	-76.498%
2025-06-17	51.5400	51.7000	51.5400	51.7000	+0.486%	51	383	-76.789%
2025-06-16	51.8000	51.8000	51.2500	51.4500	-3.016%	31	332	-76.676%
2025-06-13	53.0000	53.0500	53.0000	53.0500	+1.823%	6	331	-77.380%
2025-06-12	52.4700	52.5000	52.1000	52.1000	-0.762%	5	328	-76.967%
2025-06-11	52.4000	52.5000	52.0500	52.5000	-0.662%	12	325	-77.143%
2025-06-10	52.8700	52.9500	52.8500	52.8500	-1.086%	4	318	-77.294%
2025-06-06	53.3500	53.5500	53.3500	53.4300	+1.193%	8	316	-77.541%
2025-06-05	52.8000	52.8000	52.8000	52.8000	-2.852%	2	314	-77.273%
2025-06-04	54.3500	54.3500	54.3500	54.3500	+1.116%	1	311	-77.921%
2025-06-03	53.7700	53.7700	53.7500	53.7500	-0.463%	2	311	-77.674%
2025-05-29	53.5000	54.0000	53.4000	54.0000	-4.204%	9	311	-77.778%
2025-05-28	57.0800	57.1000	56.3700	56.3700	-1.105%	9	309	-78.712%
2025-05-27	57.3800	57.3800	57.0000	57.0000	-3.390%	2	307	-78.947%
2025-05-22	59.0000	59.0000	59.0000	59.0000	-1.912%	9	305	-79.661%
2025-05-21	57.0500	60.1500	56.9000	60.1500	+2.856%	19	305	-80.050%
2025-05-20	58.2100	58.4800	58.2100	58.4800	+1.757%	2	294	-79.480%
2025-05-19	57.2800	57.4700	57.2800	57.4700	+0.913%	4	294	-79.120%
2025-05-15	56.8300	57.0000	56.8300	56.9500	-2.783%	4	292	-78.929%
2025-05-13	58.7600	58.7700	58.4300	58.5800	-7.149%	119	288	-79.515%
2025-05-12	63.0900	63.0900	63.0900	63.0900	-11.278%	5	169	-80.980%
2025-04-25	71.2200	71.2200	71.1100	71.1100	-5.914%	114	174	-83.125%
2025-04-23	75.5800	75.5800	75.5800	75.5800	-12.330%	7	156	-84.123%
2025-04-07	94.9400	94.9500	86.2100	86.2100	+3.307%	38	153	-86.081%
2025-04-04	84.5500	84.5500	83.4500	83.4500	+8.461%	20	155	-85.620%
2025-03-31	77.4700	77.4700	76.8500	76.9400	+10.753%	38	145	-84.403%
2025-03-17	69.4700	69.4700	69.4700	69.4700	-2.155%	5	107	-82.726%
2025-03-05	70.8400	71.0000	70.8400	71.0000	+5.970%	102	102	-83.099%
2025-02-27	67.0700	67.0700	67.0000	67.0000	0.000%	2	2	-82.090%