Dark

NVDA20271217P180
NVDA Dec 17 2027 180.00 Put (NVDA271217P00180000)
option OPRA

EOD

Sep 30, 2026

13.10-4.029%(-0.55)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.0000	13.1000	12.9000	13.1000	-4.029%	184	4,756	0.000%
2026-09-29	12.8000	13.6500	12.8000	13.6500	0.000%	101	4,664	-4.029%
2026-09-28	13.0000	13.6500	12.9500	13.6500	-4.878%	304	4,640	-4.029%
2026-09-25	14.4300	14.4300	14.3000	14.3500	-0.692%	6	4,584	-8.711%
2026-09-24	15.0000	15.0000	14.4500	14.4500	+0.978%	8	4,589	-9.343%
2026-09-23	13.8000	14.3100	13.8000	14.3100	+4.835%	18	4,586	-8.456%
2026-09-22	13.6800	13.7500	13.6000	13.6500	-1.444%	29	4,583	-4.029%
2026-09-21	14.4000	14.4000	13.8500	13.8500	-9.180%	234	4,591	-5.415%
2026-09-18	15.4000	15.5500	15.2000	15.2500	-1.613%	34	4,514	-14.098%
2026-09-17	15.9500	15.9600	15.4900	15.5000	-8.555%	34	4,502	-15.484%
2026-09-16	16.9200	17.1000	16.4400	16.9500	-2.305%	44	4,510	-22.714%
2026-09-15	17.4100	17.4100	17.3500	17.3500	-1.420%	10	4,493	-24.496%
2026-09-14	18.3500	18.3500	17.4500	17.6000	+8.441%	63	4,492	-25.568%
2026-09-11	16.4100	16.4100	16.1000	16.2300	-3.393%	87	4,494	-19.285%
2026-09-10	16.9900	17.2000	16.8000	16.8000	+4.673%	251	4,505	-22.024%
2026-09-09	15.5000	16.0500	15.5000	16.0500	+3.548%	15	4,494	-18.380%
2026-09-08	14.8000	15.7000	14.7000	15.5000	+5.586%	279	4,502	-15.484%
2026-09-04	14.0000	14.7100	13.9500	14.6800	-0.136%	35	4,409	-10.763%
2026-09-03	14.7000	14.9800	14.4700	14.7000	-5.161%	405	4,409	-10.884%
2026-09-02	16.0500	16.0500	14.9000	15.5000	-6.907%	176	4,557	-15.484%
2026-09-01	16.8000	16.9000	16.3000	16.6500	+2.588%	17	4,593	-21.321%
2026-08-31	17.2000	17.2000	16.1000	16.2300	-6.239%	44	4,586	-19.285%
2026-08-28	15.3800	17.3100	15.3600	17.3100	+12.769%	17	4,584	-24.321%
2026-08-27	15.5200	16.2500	14.9000	15.3500	-20.260%	50	4,576	-14.658%
2026-08-26	19.1500	19.2500	19.0500	19.2500	+3.217%	285	4,578	-31.948%
2026-08-25	18.3500	18.6500	18.3500	18.6500	-6.516%	2	4,344	-29.759%
2026-08-24	20.0000	20.0000	19.5000	19.9500	+5.333%	426	4,343	-34.336%
2026-08-21	18.9000	18.9400	18.9000	18.9400	+0.852%	2	4,217	-30.834%
2026-08-20	18.7800	18.7800	18.7800	18.7800	+4.916%	1	4,217	-30.245%
2026-08-19	17.7000	18.0500	17.7000	17.9000	-0.390%	4	4,216	-26.816%
2026-08-18	18.0000	18.1700	17.9700	17.9700	+3.873%	7	4,217	-27.101%
2026-08-14	17.3000	17.4000	17.2100	17.3000	-0.860%	428	4,213	-24.277%
2026-08-13	17.5500	17.6200	17.4500	17.4500	-1.911%	209	4,152	-24.928%
2026-08-12	17.9000	18.1100	17.7500	17.7900	-6.614%	38	4,137	-26.363%
2026-08-11	18.8500	19.4500	18.8500	19.0500	-2.508%	4	4,158	-31.234%
2026-08-10	18.6200	19.5500	18.6200	19.5400	+3.059%	46	4,161	-32.958%
2026-08-07	19.0000	19.0000	18.6500	18.9600	-5.672%	6	4,135	-30.907%
2026-08-06	18.4500	20.1000	18.4500	20.1000	+3.342%	12	4,135	-34.826%
2026-08-05	20.0000	20.0000	19.4500	19.4500	-8.427%	451	4,140	-32.648%
2026-08-04	21.6100	21.7500	21.2400	21.2400	-4.625%	27	3,891	-38.324%
2026-08-03	24.7000	24.7000	22.1700	22.2700	-11.557%	315	3,881	-41.176%
2026-07-31	25.2000	25.2000	25.0000	25.1800	-3.303%	7	3,758	-47.975%
2026-07-30	27.0800	27.0800	26.0400	26.0400	-4.265%	94	3,747	-49.693%
2026-07-29	26.7500	27.4000	26.7500	27.2000	+2.256%	57	3,717	-51.838%
2026-07-28	26.9800	27.0300	26.6000	26.6000	+1.916%	3	3,704	-50.752%
2026-07-27	26.5700	26.5700	25.9500	26.1000	+10.359%	29	3,705	-49.808%
2026-07-24	23.6500	23.6500	23.6500	23.6500	+3.819%	1	3,682	-44.609%
2026-07-23	22.9000	23.4500	22.7800	22.7800	+4.639%	38	3,682	-42.493%
2026-07-22	21.6000	21.7700	21.5600	21.7700	-6.164%	7	3,686	-39.825%
2026-07-21	23.3700	23.7500	23.2000	23.2000	-4.527%	13	3,683	-43.534%
2026-07-20	24.1500	24.3000	23.9900	24.3000	-2.994%	20	3,685	-46.091%
2026-07-17	26.1000	26.1000	24.3000	25.0500	+5.920%	89	3,698	-47.705%
2026-07-16	23.3800	24.0500	23.3800	23.6500	+1.415%	11	3,682	-44.609%
2026-07-15	22.5200	23.3200	22.5200	23.3200	+4.107%	6	3,683	-43.825%
2026-07-14	22.7500	22.7500	22.3500	22.4000	-8.571%	207	3,683	-41.518%
2026-07-13	24.5000	24.5000	24.5000	24.5000	+3.814%	20	3,747	-46.531%
2026-07-10	23.7500	24.0000	23.6000	23.6000	-4.065%	8	3,727	-44.492%
2026-07-09	24.9000	25.2200	24.6000	24.6000	-0.606%	52	3,735	-46.748%
2026-07-08	25.8000	25.8600	24.4500	24.7500	-4.808%	235	3,761	-47.071%
2026-07-07	26.0500	26.0500	26.0000	26.0000	-0.839%	2	3,759	-49.615%
2026-07-06	27.0200	27.0200	26.0000	26.2200	-4.376%	5	3,761	-50.038%
2026-07-02	25.3800	27.5000	25.3800	27.4200	+0.809%	5	3,763	-52.225%
2026-07-01	26.8000	27.2000	26.8000	27.2000	-0.730%	14	3,763	-51.838%
2026-06-29	28.2900	28.2900	27.4000	27.4000	+1.670%	3	3,763	-52.190%
2026-06-26	27.2100	27.2100	26.9000	26.9500	-2.708%	5	3,764	-51.391%
2026-06-25	27.4200	28.6000	27.4200	27.7000	+2.669%	102	3,761	-52.708%
2026-06-24	26.6200	26.9800	26.4000	26.9800	+2.664%	19	3,705	-51.446%
2026-06-23	26.6600	26.6600	26.2200	26.2800	+7.265%	59	3,712	-50.152%
2026-06-22	23.9000	24.5000	23.9000	24.5000	+0.575%	20	3,746	-46.531%
2026-06-18	25.1200	25.1200	24.3600	24.3600	-2.638%	9	3,728	-46.223%
2026-06-17	25.3500	25.3500	24.9500	25.0200	-0.319%	40	3,728	-47.642%
2026-06-16	25.0000	25.1000	24.7500	25.1000	+3.505%	25	3,728	-47.809%
2026-06-15	24.4000	24.4000	24.1400	24.2500	-9.918%	11	3,724	-45.979%
2026-06-12	27.0500	27.0500	26.9200	26.9200	-0.407%	24	3,724	-51.337%
2026-06-11	28.0700	28.0700	26.9500	27.0300	-4.488%	7	3,724	-51.535%
2026-06-10	26.9000	28.3200	26.9000	28.3000	+5.755%	38	3,723	-53.710%
2026-06-09	26.5300	28.7000	26.5300	26.7600	+0.867%	24	3,713	-51.046%
2026-06-08	26.3900	26.8500	26.1600	26.5300	-2.998%	89	3,712	-50.622%
2026-06-05	25.2000	27.5000	25.1500	27.3500	+15.841%	130	3,724	-52.102%
2026-06-04	25.2500	25.2500	23.6100	23.6100	-5.936%	13	3,747	-44.515%
2026-06-03	24.7500	25.1000	24.5500	25.1000	+6.491%	6	3,754	-47.809%
2026-06-02	22.0800	23.5700	22.0800	23.5700	+2.836%	7	3,756	-44.421%
2026-06-01	23.8800	24.0800	22.9000	22.9200	-4.580%	55	3,755	-42.845%
2026-05-29	24.6000	24.6000	23.9300	24.0200	-0.948%	103	3,762	-45.462%
2026-05-28	24.6700	24.8000	24.2500	24.2500	-2.020%	25	3,741	-45.979%
2026-05-27	26.0000	26.0000	24.7500	24.7500	+0.121%	335	3,743	-47.071%
2026-05-26	24.3800	24.9000	24.3800	24.7200	+3.866%	43	3,683	-47.006%
2026-05-22	23.4500	24.1500	23.4500	23.8000	+1.062%	31	3,658	-44.958%
2026-05-21	22.9300	23.8600	22.9300	23.5500	+3.974%	13	3,656	-44.374%
2026-05-20	22.7400	22.7400	22.6500	22.6500	-4.025%	4	3,656	-42.163%
2026-05-19	24.4000	24.5700	23.6000	23.6000	-3.634%	40	3,651	-44.492%
2026-05-18	24.0000	24.5000	24.0000	24.4900	+3.116%	7	3,651	-46.509%
2026-05-15	23.6000	23.7500	23.1400	23.7500	+7.955%	24	3,651	-44.842%
2026-05-14	22.4200	22.4200	21.8000	22.0000	-4.056%	51	3,660	-40.455%
2026-05-13	23.3500	23.3500	22.9000	22.9300	-4.259%	76	3,705	-42.870%
2026-05-12	24.5900	24.6300	23.9500	23.9500	+0.630%	153	3,705	-45.303%
2026-05-11	24.9000	24.9000	23.7500	23.8000	-5.481%	34	3,705	-44.958%
2026-05-08	24.7000	25.1800	24.5000	25.1800	-2.592%	282	3,576	-47.975%
2026-05-07	26.8000	26.8000	25.7300	25.8500	-3.364%	10	3,666	-49.323%
2026-05-06	27.5500	27.5500	26.7500	26.7500	-7.599%	11	3,669	-51.028%
2026-05-05	28.5600	29.0000	28.5600	28.9500	-1.931%	11	3,673	-54.750%
2026-05-04	28.7000	29.5800	28.7000	29.5200	+1.793%	15	3,668	-55.623%
2026-05-01	28.5500	29.0300	28.5500	29.0000	-0.412%	16	3,666	-54.828%
2026-04-30	27.9600	29.1200	27.9600	29.1200	+10.178%	43	3,666	-55.014%
2026-04-29	26.1500	26.4300	26.0900	26.4300	+1.459%	7	3,685	-50.435%
2026-04-28	26.8700	26.8700	25.9600	26.0500	+4.493%	59	3,680	-49.712%
2026-04-27	26.6500	27.0500	24.9300	24.9300	-7.530%	67	3,703	-47.453%
2026-04-24	28.0700	28.1500	26.8000	26.9600	-7.034%	50	3,747	-51.409%
2026-04-23	28.0400	29.0000	27.8500	29.0000	+2.837%	15	3,780	-54.828%
2026-04-22	28.6000	28.6000	28.2000	28.2000	-1.742%	4	3,782	-53.546%
2026-04-21	28.2400	28.7000	28.2400	28.7000	+0.808%	4	3,782	-54.355%
2026-04-20	28.8000	28.8000	28.4700	28.4700	-0.455%	6	3,782	-53.987%
2026-04-17	28.4400	28.6000	28.3100	28.6000	-2.985%	35	3,788	-54.196%
2026-04-16	29.4800	29.4800	29.4800	29.4800	+0.034%	1	3,804	-55.563%
2026-04-15	28.9800	29.4800	28.4500	29.4700	0.000%	114	3,803	-55.548%
2026-04-14	30.8000	30.8000	29.4700	29.4700	-7.123%	40	3,858	-55.548%
2026-04-13	31.9000	31.9300	31.7300	31.7300	-0.906%	6	3,873	-58.714%
2026-04-10	32.3000	32.3000	31.5000	32.0200	-3.175%	403	3,872	-59.088%
2026-04-09	33.8500	33.8500	33.0700	33.0700	-2.477%	991	3,884	-60.387%
2026-04-08	33.9100	33.9100	33.9100	33.9100	-9.088%	1	3,742	-61.368%
2026-04-07	37.2300	37.3000	37.2300	37.3000	+2.925%	2	3,741	-64.879%
2026-04-06	36.2400	36.2400	36.2400	36.2400	-0.685%	10	3,741	-63.852%
2026-04-02	38.1300	38.1500	36.4900	36.4900	-1.378%	32	3,723	-64.100%
2026-04-01	36.4000	37.0000	36.2200	37.0000	-2.606%	37	3,723	-64.595%
2026-03-31	38.0000	38.0000	37.9900	37.9900	-10.316%	3	3,702	-65.517%
2026-03-30	41.0300	42.3600	41.0000	42.3600	+2.443%	9	3,703	-69.075%
2026-03-27	40.6500	41.5000	40.4000	41.3500	+5.377%	68	3,702	-68.319%
2026-03-26	38.3900	39.2400	38.1500	39.2400	+5.911%	62	3,748	-66.616%
2026-03-25	35.8100	37.0500	35.7700	37.0500	-2.114%	11	3,738	-64.642%
2026-03-24	38.2800	38.2800	37.7600	37.8500	+0.531%	4	3,738	-65.390%
2026-03-23	37.4200	38.2400	37.4200	37.6500	-2.309%	174	3,738	-65.206%
2026-03-20	38.5400	38.5400	38.5400	38.5400	+2.500%	4	3,730	-66.009%
2026-03-19	38.3800	38.3800	37.5900	37.6000	+2.957%	259	3,734	-65.160%
2026-03-17	36.2700	36.6000	36.2700	36.5200	+2.873%	469	3,766	-64.129%
2026-03-16	36.3000	36.3000	35.5000	35.5000	-6.505%	8	3,765	-63.099%
2026-03-13	37.5000	37.9700	37.5000	37.9700	+1.796%	8	3,770	-65.499%
2026-03-12	37.5800	37.5800	36.8000	37.3000	+4.658%	14	3,777	-64.879%
2026-03-11	35.8500	35.8500	35.6400	35.6400	-2.756%	51	3,769	-63.244%
2026-03-10	35.8400	36.6500	35.8400	36.6500	-5.541%	2	3,720	-64.256%
2026-03-09	39.9300	39.9300	38.8000	38.8000	-3.602%	4	3,719	-66.237%
2026-03-06	38.9700	40.2500	38.0300	40.2500	+3.099%	20	3,719	-67.453%
2026-03-05	38.3300	39.5000	37.6500	39.0400	+3.692%	83	3,727	-66.445%
2026-03-04	37.7100	37.7100	37.3500	37.6500	-3.708%	9	3,660	-65.206%
2026-03-03	40.1000	40.5000	39.1000	39.1000	+1.956%	90	3,658	-66.496%
2026-03-02	39.9200	39.9500	38.2000	38.3500	-5.890%	37	3,658	-65.841%
2026-02-27	39.6000	40.7500	39.3000	40.7500	+7.322%	404	3,680	-67.853%
2026-02-26	34.9700	38.1000	34.9700	37.9700	+10.442%	39	3,657	-65.499%
2026-02-25	35.5500	35.5500	34.3100	34.3800	-5.679%	17	3,659	-61.896%
2026-02-24	37.4400	37.8300	36.0000	36.4500	-1.353%	670	3,659	-64.060%
2026-02-23	36.6000	37.2500	36.5500	36.9500	-1.467%	208	3,264	-64.547%
2026-02-20	37.2900	37.5000	37.2900	37.5000	-0.925%	16	3,428	-65.067%
2026-02-19	38.1000	38.1000	37.5000	37.8500	+0.933%	11	3,428	-65.390%
2026-02-18	36.8000	37.5000	36.8000	37.5000	-3.599%	280	3,423	-65.067%
2026-02-17	39.2500	40.3000	38.9000	38.9000	-1.519%	504	3,468	-66.324%
2026-02-13	39.0900	39.5000	39.0900	39.5000	+7.337%	6	3,466	-66.835%
2026-02-10	37.2000	37.2000	36.7800	36.8000	+0.546%	21	3,466	-64.402%
2026-02-09	36.8900	37.0500	36.0000	36.6000	-4.188%	52	3,457	-64.208%
2026-02-06	40.0200	40.0200	38.2000	38.2000	-8.918%	12	3,452	-65.707%
2026-02-05	41.5900	42.6100	41.3000	41.9400	+1.353%	13	3,460	-68.765%
2026-02-04	40.4600	42.3000	40.4600	41.3800	+3.892%	80	3,458	-68.342%
2026-02-03	38.1200	40.7000	38.1200	39.8300	+6.213%	74	3,529	-67.110%
2026-02-02	36.4500	37.5000	36.2500	37.5000	+2.041%	9	3,463	-65.067%
2026-01-30	36.1100	36.7500	35.3100	36.7500	+0.602%	50	3,461	-64.354%
2026-01-29	36.2000	37.7000	36.1800	36.5300	+1.755%	21	3,494	-64.139%
2026-01-28	35.9100	35.9100	35.5500	35.9000	-0.692%	40	3,503	-63.510%
2026-01-27	36.7400	36.7400	36.1500	36.1500	-2.823%	24	3,534	-63.762%
2026-01-26	36.7700	37.2000	36.7400	37.2000	+1.445%	24	3,553	-64.785%
2026-01-23	37.0000	37.0000	36.6200	36.6700	-2.083%	6	3,554	-64.276%
2026-01-22	37.4500	37.4500	37.4500	37.4500	0.000%	15	3,556	-65.020%
2026-01-21	38.3500	39.0000	37.2900	37.4500	-5.857%	39	3,541	-65.020%
2026-01-20	38.7300	39.7800	38.3000	39.7800	+10.041%	41	3,553	-67.069%
2026-01-16	35.4300	36.2600	35.4300	36.1500	+0.417%	100	3,648	-63.762%
2026-01-15	35.4500	36.0000	35.4500	36.0000	-4.332%	14	3,648	-63.611%
2026-01-14	38.1500	38.1500	37.6300	37.6300	+3.807%	3	3,651	-65.187%
2026-01-12	37.7100	37.7100	36.2000	36.2500	-2.291%	25	3,651	-63.862%
2026-01-09	37.8000	37.8000	36.7800	37.1000	-2.111%	38	3,654	-64.690%
2026-01-08	36.7100	37.9000	36.5600	37.9000	+2.156%	30	3,685	-65.435%
2026-01-06	36.6100	37.1000	35.9500	37.1000	-0.403%	246	3,696	-64.690%
2026-01-05	36.4400	37.5400	36.2500	37.2500	+0.540%	550	3,535	-64.832%
2026-01-02	36.3000	37.0500	36.1200	37.0500	+0.271%	112	3,706	-64.642%
2025-12-30	37.1000	37.1000	36.9500	36.9500	-1.335%	17	3,785	-64.547%
2025-12-29	37.5200	37.5200	37.4500	37.4500	+4.521%	23	3,797	-65.020%
2025-12-26	35.8500	35.8500	35.6500	35.8300	-2.024%	8	3,803	-63.438%
2025-12-24	36.5700	36.5700	36.5700	36.5700	+0.688%	1	3,805	-64.178%
2025-12-23	36.4500	36.4500	36.3000	36.3200	-3.915%	17	3,805	-63.932%
2025-12-22	38.0000	38.0000	37.6500	37.8000	-2.300%	19	3,808	-65.344%
2025-12-19	39.0000	39.0000	38.6900	38.6900	-5.978%	2	3,811	-66.141%
2025-12-18	41.1500	41.1500	41.1500	41.1500	-2.257%	2	3,812	-68.165%
2025-12-17	41.4900	42.8000	41.2700	42.1000	+4.002%	34	3,812	-68.884%
2025-12-16	40.4900	40.4900	40.4800	40.4800	+0.074%	11	3,805	-67.638%
2025-12-15	40.1000	40.4500	40.1000	40.4500	-2.342%	5	3,794	-67.614%
2025-12-12	39.9500	41.5600	39.9500	41.4200	+2.145%	8	3,792	-68.373%
2025-12-11	40.2500	40.8000	40.2500	40.5500	+2.684%	3	3,797	-67.694%
2025-12-10	39.2000	39.4900	39.2000	39.4900	+2.147%	3	3,795	-66.827%
2025-12-09	38.8200	38.8300	38.6500	38.6600	-1.125%	22	3,797	-66.115%
2025-12-08	39.3000	39.3000	37.9900	39.1000	-0.255%	30	3,799	-66.496%
2025-12-05	39.3200	39.3200	39.1700	39.2000	-1.359%	207	3,800	-66.582%
2025-12-04	39.7400	39.7400	39.7400	39.7400	-0.972%	5	3,704	-67.036%
2025-12-03	39.7500	40.1300	39.7500	40.1300	+3.348%	19	3,701	-67.356%
2025-12-02	38.8300	38.8300	38.8300	38.8300	-2.560%	1	3,688	-66.263%
2025-12-01	40.0000	40.0000	39.7900	39.8500	-2.088%	4	3,687	-67.127%
2025-11-28	40.4500	40.7000	40.4500	40.7000	+1.725%	15	3,687	-67.813%
2025-11-26	39.5500	40.0100	39.5500	40.0100	-3.357%	37	3,661	-67.258%
2025-11-25	41.8600	43.7800	41.3000	41.4000	+6.154%	66	3,661	-68.357%
2025-11-24	41.4000	41.4000	39.0000	39.0000	-4.059%	308	3,630	-66.410%
2025-11-21	41.5000	43.2500	39.0000	40.6500	-0.490%	61	3,326	-67.774%
2025-11-20	34.8700	40.8500	34.8700	40.8500	+7.955%	259	3,307	-67.931%
2025-11-19	37.3000	39.1500	37.0900	37.8400	-3.740%	78	3,330	-65.381%
2025-11-18	39.2200	40.0000	38.5100	39.3100	+2.290%	47	3,302	-66.675%
2025-11-17	37.5000	38.4300	37.3000	38.4300	+4.288%	18	3,281	-65.912%
2025-11-14	37.8200	37.8200	36.5000	36.8500	-4.236%	26	3,275	-64.450%
2025-11-13	37.2000	38.8000	37.2000	38.4800	+7.516%	25	3,269	-65.956%
2025-11-12	36.4500	36.5000	35.7900	35.7900	+0.675%	93	3,257	-63.398%
2025-11-11	35.9000	36.2200	35.5500	35.5500	+5.333%	5	3,318	-63.150%
2025-11-10	34.8400	35.4400	33.7500	33.7500	-9.783%	27	3,317	-61.185%
2025-11-07	37.8800	40.2700	37.4100	37.4100	+3.917%	63	3,309	-64.983%
2025-11-06	35.1500	36.0000	35.0500	36.0000	+9.589%	17	3,307	-63.611%
2025-11-05	33.1300	33.1300	32.8500	32.8500	-2.290%	16	3,309	-60.122%
2025-11-04	32.5000	33.6200	32.4900	33.6200	+10.302%	14	3,325	-61.035%
2025-11-03	30.5000	31.0100	30.4800	30.4800	-5.135%	19	3,326	-57.021%
2025-10-31	31.1500	32.1600	31.0100	32.1300	-1.442%	61	3,326	-59.228%
2025-10-30	31.3700	32.8000	31.3700	32.6000	+4.320%	114	3,346	-59.816%
2025-10-29	30.4900	31.8500	29.9500	31.2500	-1.945%	367	3,325	-58.080%
2025-10-28	33.3100	34.0500	31.8000	31.8700	-6.402%	141	3,372	-58.896%
2025-10-27	33.8000	34.0900	33.3100	34.0500	-2.014%	33	3,415	-61.527%
2025-10-24	35.6000	35.6000	34.6500	34.7500	-3.740%	27	3,415	-62.302%
2025-10-23	36.6600	36.6600	36.1000	36.1000	-2.722%	13	3,422	-63.712%
2025-10-22	36.9000	38.2000	36.1200	37.1100	+0.842%	22	3,426	-64.700%
2025-10-21	37.1100	37.5000	36.3800	36.8000	+1.657%	17	3,425	-64.402%
2025-10-20	36.9000	36.9000	36.1100	36.2000	-2.136%	24	3,424	-63.812%
2025-10-17	38.2000	38.2000	36.8200	36.9900	-3.797%	161	3,422	-64.585%
2025-10-16	37.8500	38.7900	37.8500	38.4500	-0.774%	8	3,468	-65.930%
2025-10-15	38.2000	40.0000	38.2000	38.7500	+0.259%	51	3,471	-66.194%
2025-10-14	38.8000	38.8000	37.3900	38.6500	+7.840%	53	3,440	-66.106%
2025-10-13	35.8000	35.8700	35.1000	35.8400	-0.693%	98	3,453	-63.449%
2025-10-10	34.1000	36.2000	33.6000	36.0900	+5.774%	47	3,405	-63.702%
2025-10-09	34.1000	34.2000	33.4300	34.1200	-1.813%	331	3,391	-61.606%
2025-10-08	34.2100	34.7500	34.0000	34.7500	-0.572%	84	3,404	-62.302%
2025-10-07	35.1000	35.1000	34.7500	34.9500	-1.715%	9	3,345	-62.518%
2025-10-06	35.1000	35.6500	35.1000	35.5600	+3.222%	40	3,345	-63.161%
2025-10-03	34.0600	34.4500	33.9000	34.4500	+0.584%	12	3,318	-61.974%
2025-10-02	34.4000	34.4500	33.9400	34.2500	-1.862%	106	3,325	-61.752%
2025-10-01	34.9500	35.3800	34.7000	34.9000	-0.286%	24	3,323	-62.464%
2025-09-30	35.7700	35.8400	34.5000	35.0000	-1.823%	90	3,324	-62.571%
2025-09-29	35.5000	36.0000	35.1500	35.6500	-4.295%	225	3,344	-63.254%
2025-09-26	37.0400	37.9000	37.0400	37.2500	-0.614%	13	3,378	-64.832%
2025-09-25	38.4100	38.4800	36.4500	37.4800	-1.108%	57	3,376	-65.048%
2025-09-24	37.0300	37.9000	37.0200	37.9000	+2.710%	134	3,392	-65.435%
2025-09-23	36.0000	36.9000	36.0000	36.9000	+4.444%	23	3,333	-64.499%
2025-09-22	37.1900	37.4100	34.9000	35.3300	-3.995%	137	3,337	-62.921%
2025-09-19	36.4000	36.8000	36.4000	36.8000	+0.136%	40	3,365	-64.402%
2025-09-18	37.5000	37.5500	36.6700	36.7500	-7.174%	63	3,382	-64.354%
2025-09-17	39.2600	39.6200	39.2600	39.5900	+5.856%	19	3,347	-66.911%
2025-09-16	36.6500	37.4000	36.6500	37.4000	+2.917%	10	3,361	-64.973%
2025-09-15	36.6500	36.9500	36.3400	36.3400	+0.860%	270	3,364	-63.952%
2025-09-12	36.4000	36.4000	35.7600	36.0300	-0.387%	317	3,365	-63.641%
2025-09-11	35.9800	36.3500	35.7700	36.1700	-2.375%	14	3,159	-63.782%
2025-09-10	36.0000	37.0500	35.7000	37.0500	-3.516%	319	3,160	-64.642%
2025-09-09	39.3200	39.8000	38.4000	38.4000	-1.966%	35	3,111	-65.885%
2025-09-08	39.6300	39.6300	38.5500	39.1700	-2.319%	48	3,123	-66.556%
2025-09-05	39.4600	41.0000	39.4600	40.1000	+5.749%	131	3,158	-67.332%
2025-09-04	38.4500	38.4500	37.9200	37.9200	-2.218%	51	3,151	-65.454%
2025-09-03	38.1000	38.7800	38.1000	38.7800	-1.071%	12	3,132	-66.220%
2025-09-02	40.0000	40.9500	38.8000	39.2000	+2.833%	58	3,135	-66.582%
2025-08-29	37.3000	38.2600	37.3000	38.1200	+6.302%	49	3,114	-65.635%
2025-08-28	35.1100	37.0000	34.9000	35.8600	-0.111%	129	3,114	-63.469%
2025-08-27	36.4600	37.0000	35.7500	35.9000	-0.664%	98	3,040	-63.510%
2025-08-26	37.1000	37.1000	36.0000	36.1400	-1.122%	191	2,988	-63.752%
2025-08-25	37.4000	37.4000	35.9000	36.5500	-2.220%	31	3,023	-64.159%
2025-08-22	37.4500	37.6700	37.2000	37.3800	-2.909%	24	3,012	-64.955%
2025-08-21	38.2700	38.5000	37.6500	38.5000	+0.601%	93	3,009	-65.974%
2025-08-20	38.0000	40.4500	38.0000	38.2700	+2.518%	149	3,070	-65.770%
2025-08-19	35.1900	37.4500	35.1500	37.3300	+6.718%	164	3,099	-64.908%
2025-08-18	35.2000	35.3700	34.9600	34.9800	-2.941%	285	3,138	-62.550%
2025-08-15	35.5100	36.9000	35.4000	36.0400	+2.241%	840	3,198	-63.651%
2025-08-14	35.8200	35.8200	34.7500	35.2500	-0.142%	171	3,090	-62.837%
2025-08-13	34.7300	36.0000	34.3000	35.3000	+1.700%	587	2,985	-62.890%
2025-08-12	34.9500	35.7500	34.5500	34.7100	-0.544%	274	3,102	-62.259%
2025-08-11	35.1800	35.1800	34.3300	34.9000	+0.780%	738	2,897	-62.464%
2025-08-08	35.4000	35.4500	34.5000	34.6300	-3.268%	1,205	2,908	-62.172%
2025-08-07	34.7300	36.0000	34.1500	35.8000	+0.590%	647	2,226	-63.408%
2025-08-06	36.3500	36.4500	35.4800	35.5900	-1.358%	442	2,368	-63.192%
2025-08-05	35.7900	36.8000	35.5800	36.0800	+0.980%	173	2,098	-63.692%
2025-08-04	36.0500	36.0500	35.6500	35.7300	-6.710%	86	1,935	-63.336%
2025-08-01	37.4600	38.4900	37.4600	38.3000	+7.133%	14	1,873	-65.796%
2025-07-31	34.5000	35.8300	34.2500	35.7500	+1.132%	535	1,867	-63.357%
2025-07-30	35.6900	35.7200	35.0000	35.3500	-2.644%	590	2,011	-62.942%
2025-07-29	35.7000	36.3100	34.7500	36.3100	+1.425%	91	1,843	-63.922%
2025-07-28	36.4100	36.4500	35.7000	35.8000	-3.243%	448	1,769	-63.408%
2025-07-25	36.9500	37.1400	36.7000	37.0000	-0.990%	71	1,738	-64.595%
2025-07-24	37.8500	37.8500	37.1200	37.3700	-5.297%	264	1,680	-64.945%
2025-07-23	39.2000	39.5800	39.0400	39.4600	-1.350%	24	1,640	-66.802%
2025-07-22	40.6400	40.6400	40.0000	40.0000	+3.226%	4	1,633	-67.250%
2025-07-21	38.7200	38.7900	38.3200	38.7500	+0.363%	122	1,632	-66.194%
2025-07-18	38.2500	38.6100	38.2500	38.6100	+0.678%	32	1,608	-66.071%
2025-07-17	38.3200	38.3500	38.2600	38.3500	-2.911%	3	1,582	-65.841%
2025-07-16	39.6900	39.6900	39.4500	39.5000	+1.204%	11	1,582	-66.835%
2025-07-15	39.3000	39.5800	38.3000	39.0300	-6.627%	116	1,582	-66.436%
2025-07-14	41.6400	42.4000	41.6400	41.8000	+0.602%	86	1,531	-68.660%
2025-07-11	41.7800	41.7800	40.7000	41.5500	-1.540%	103	1,497	-68.472%
2025-07-10	42.5000	42.5500	42.2000	42.2000	-1.287%	117	1,402	-68.957%
2025-07-09	42.7000	42.8400	42.4500	42.7500	-3.738%	118	1,304	-69.357%
2025-07-08	44.8500	44.8500	44.4100	44.4100	-2.116%	6	1,320	-70.502%
2025-07-07	45.4700	45.4700	45.3700	45.3700	+0.822%	54	1,324	-71.126%
2025-07-03	45.5300	45.5300	44.5000	45.0000	-2.850%	4	1,372	-70.889%
2025-07-02	46.0700	46.4900	46.0400	46.3200	-1.131%	96	1,372	-71.718%
2025-06-30	47.1500	47.1500	46.8500	46.8500	-2.599%	102	1,287	-72.038%
2025-06-26	47.8200	48.1000	47.6100	48.1000	-2.335%	26	1,187	-72.765%
2025-06-25	49.4500	49.5900	49.0500	49.2500	-5.452%	68	1,185	-73.401%
2025-06-24	52.0900	52.0900	52.0900	52.0900	-4.422%	1	1,144	-74.851%
2025-06-23	54.5000	54.5000	54.5000	54.5000	+0.609%	15	1,144	-75.963%
2025-06-20	54.1700	54.1700	54.1700	54.1700	-1.150%	20	1,129	-75.817%
2025-06-17	54.8000	54.8000	54.8000	54.8000	-3.809%	1	1,125	-76.095%
2025-06-13	56.0700	57.2300	56.0300	56.9700	+1.280%	44	1,124	-77.005%
2025-06-11	56.2500	56.2500	56.2500	56.2500	0.000%	1	1,124	-76.711%
2025-06-10	56.6000	56.6000	56.1500	56.2500	-0.460%	9	1,124	-76.711%
2025-06-09	55.6200	56.5100	55.5500	56.5100	-0.405%	17	1,123	-76.818%
2025-06-06	56.9000	57.0900	56.7400	56.7400	-0.018%	28	1,118	-76.912%
2025-06-05	57.0400	57.0400	56.0500	56.7500	-1.253%	1,007	1,121	-76.916%
2025-06-04	57.4700	57.4700	57.4700	57.4700	+0.349%	1	140	-77.205%
2025-06-03	58.0000	58.0000	57.2700	57.2700	-5.104%	5	140	-77.126%
2025-05-30	60.3500	60.3500	60.3500	60.3500	+5.048%	2	143	-78.293%
2025-05-29	57.0000	58.2700	57.0000	57.4500	-5.650%	20	142	-77.198%
2025-05-28	60.8900	60.8900	60.8900	60.8900	+0.066%	1	142	-78.486%
2025-05-27	62.0000	62.0000	60.8500	60.8500	-4.083%	5	141	-78.472%
2025-05-23	64.2500	64.2500	63.4400	63.4400	+1.667%	4	136	-79.351%
2025-05-22	62.7100	62.7100	61.9700	62.4000	+3.568%	7	136	-79.006%
2025-05-21	60.3500	60.3500	60.1700	60.2500	-2.963%	37	137	-78.257%
2025-05-20	61.8600	62.0900	61.8600	62.0900	+1.620%	2	106	-78.902%
2025-05-19	61.5500	61.5500	60.7500	61.1000	+0.576%	11	106	-78.560%
2025-05-16	60.7500	60.7500	60.7500	60.7500	0.000%	2	98	-78.436%
2025-05-14	61.2000	61.5000	60.7500	60.7500	-2.644%	16	97	-78.436%
2025-05-13	63.9400	63.9400	62.4000	62.4000	-7.322%	25	104	-79.006%
2025-05-12	67.3300	67.3300	67.3300	67.3300	-5.528%	1	79	-80.544%
2025-05-09	71.2900	71.2900	71.2700	71.2700	+1.989%	40	80	-81.619%
2025-05-08	69.8800	69.8800	69.8800	69.8800	-4.938%	8	80	-81.254%
2025-05-07	73.5100	73.5100	73.5100	73.5100	-5.344%	1	80	-82.179%
2025-04-28	77.9500	77.9500	77.6600	77.6600	-10.074%	6	79	-83.132%
2025-04-21	86.3600	86.3600	86.3600	86.3600	+4.869%	3	73	-84.831%
2025-04-17	82.3500	82.3500	82.3500	82.3500	+0.759%	3	67	-84.092%
2025-04-16	79.5000	81.7300	79.5000	81.7300	+6.489%	10	67	-83.972%
2025-04-11	76.7500	76.7500	76.7500	76.7500	-1.980%	18	67	-82.932%
2025-04-10	78.6000	78.6000	78.3000	78.3000	+4.026%	5	58	-83.269%
2025-04-09	75.3400	75.5900	75.2700	75.2700	-6.971%	10	55	-82.596%
2025-04-08	80.9100	80.9100	80.9100	80.9100	-5.951%	10	45	-83.809%
2025-04-07	93.9900	93.9900	86.0300	86.0300	+13.496%	4	48	-84.773%
2025-03-27	75.8000	75.8000	75.8000	75.8000	+3.101%	3	46	-82.718%
2025-03-26	73.5200	73.5200	73.5200	73.5200	+4.343%	1	43	-82.182%
2025-03-24	70.4600	70.4600	70.4600	70.4600	-3.479%	1	43	-81.408%
2025-03-17	73.6100	73.6100	72.4000	73.0000	+1.276%	4	43	-82.055%
2025-03-14	72.9500	72.9500	72.0800	72.0800	-9.956%	18	43	-81.826%
2025-03-11	80.0500	80.0500	80.0500	80.0500	-1.173%	1	35	-83.635%
2025-03-10	80.8800	81.0000	80.8800	81.0000	+3.979%	14	35	-83.827%
2025-03-07	78.0000	78.0000	77.9000	77.9000	+3.978%	4	22	-83.184%
2025-03-04	74.9200	74.9200	74.9200	74.9200	+1.932%	20	21	-82.515%
2025-02-28	73.5000	73.5000	73.5000	73.5000	0.000%	2	1	-82.177%