Dark

NVDA20271217P190
NVDA Dec 17 2027 190.00 Put (NVDA271217P00190000)
option OPRA

EOD

Sep 30, 2026

16.15-0.247%(-0.04)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.3500	16.3500	15.8100	16.1500	-0.247%	27	5,077	0.000%
2026-09-29	16.1000	16.1900	16.0700	16.1900	-2.057%	10	5,073	-0.247%
2026-09-28	16.0200	16.5300	15.9000	16.5300	-6.926%	19	5,073	-2.299%
2026-09-25	17.3300	18.0200	17.3300	17.7600	-0.504%	26	5,077	-9.065%
2026-09-24	18.2500	18.3500	17.8500	17.8500	+1.709%	251	5,056	-9.524%
2026-09-23	16.8500	17.6900	16.8500	17.5500	+4.964%	120	4,850	-7.977%
2026-09-22	16.7900	17.0700	16.7200	16.7200	-1.935%	84	4,755	-3.409%
2026-09-21	17.8400	17.9300	17.0500	17.0500	-9.549%	429	4,758	-5.279%
2026-09-18	18.7500	19.1100	18.7500	18.8500	-0.265%	17	4,713	-14.324%
2026-09-17	19.6000	19.6000	18.8000	18.9000	-9.569%	141	4,709	-14.550%
2026-09-16	20.5000	20.9000	20.2000	20.9000	-1.415%	30	4,744	-22.727%
2026-09-15	21.0000	21.3000	20.8900	21.2000	-0.235%	124	4,734	-23.821%
2026-09-14	22.3000	22.5200	21.2500	21.2500	+7.759%	80	4,736	-24.000%
2026-09-11	19.9200	19.9200	19.3300	19.7200	-5.192%	26	4,715	-18.103%
2026-09-10	20.0000	20.8500	20.0000	20.8000	+6.177%	231	4,693	-22.356%
2026-09-09	19.4000	19.6000	19.2800	19.5900	+2.405%	15	4,537	-17.560%
2026-09-08	17.5500	19.1300	17.5500	19.1300	+6.278%	89	4,537	-15.578%
2026-09-04	17.2000	18.0000	17.0500	18.0000	+1.180%	226	4,327	-10.278%
2026-09-03	18.0700	18.2500	17.6000	17.7900	-4.866%	333	4,327	-9.219%
2026-09-02	19.0800	19.2400	18.3200	18.7000	-7.011%	29	4,402	-13.636%
2026-09-01	20.5800	20.5800	20.0000	20.1100	+1.514%	11	4,393	-19.692%
2026-08-31	20.6500	20.6500	19.8000	19.8100	-6.689%	40	4,398	-18.476%
2026-08-28	19.1500	21.2300	19.1500	21.2300	+13.834%	81	4,385	-23.928%
2026-08-27	19.4000	19.4000	18.1500	18.6500	-20.060%	35	4,386	-13.405%
2026-08-26	22.6000	23.3500	22.6000	23.3300	+2.414%	19	4,390	-30.776%
2026-08-25	22.5000	23.1900	22.5000	22.7800	-5.673%	237	4,385	-29.104%
2026-08-24	23.0000	24.3000	23.0000	24.1500	+5.968%	152	4,372	-33.126%
2026-08-21	22.9000	22.9000	22.7900	22.7900	+1.923%	2	4,394	-29.136%
2026-08-20	22.5900	22.5900	22.3600	22.3600	+3.662%	5	4,394	-27.773%
2026-08-19	21.6000	22.2000	21.5600	21.5700	-2.838%	1,342	4,393	-25.127%
2026-08-18	21.7700	22.2500	21.6800	22.2000	+9.684%	673	3,283	-27.252%
2026-08-17	20.5000	20.5000	20.2400	20.2400	-3.158%	4	3,207	-20.208%
2026-08-14	20.9600	20.9600	20.8000	20.9000	-0.571%	124	3,204	-22.727%
2026-08-13	21.3000	21.4500	21.0000	21.0200	-1.776%	209	3,153	-23.168%
2026-08-12	21.9300	21.9300	21.4000	21.4000	-7.158%	10	2,967	-24.533%
2026-08-11	23.0500	23.0500	23.0500	23.0500	-1.285%	2	2,960	-29.935%
2026-08-10	22.4800	23.3500	22.4800	23.3500	+3.778%	8	2,962	-30.835%
2026-08-07	22.9500	22.9500	22.5000	22.5000	-6.250%	20	2,967	-28.222%
2026-08-06	23.0000	24.0100	23.0000	24.0000	+3.004%	7	2,971	-32.708%
2026-08-05	23.6000	23.7400	23.1000	23.3000	-7.978%	73	2,970	-30.687%
2026-08-04	25.7100	25.7100	25.3000	25.3200	-14.169%	28	3,013	-36.216%
2026-07-31	30.2500	30.2500	29.5000	29.5000	-6.200%	2	3,026	-45.254%
2026-07-30	31.9000	31.9500	30.5100	31.4500	+1.517%	20	3,018	-48.649%
2026-07-29	31.8700	32.5000	30.9800	30.9800	+2.753%	110	3,018	-47.870%
2026-07-28	30.5900	30.5900	30.1500	30.1500	-2.585%	7	3,016	-46.434%
2026-07-27	30.5000	31.2600	30.2400	30.9500	+10.813%	32	3,012	-47.819%
2026-07-24	27.5200	27.9300	26.2000	27.9300	+1.379%	6	3,018	-42.177%
2026-07-23	27.7700	27.7700	27.5500	27.5500	+6.659%	3	3,019	-41.379%
2026-07-22	25.7300	25.8300	25.6200	25.8300	-9.049%	23	3,020	-37.476%
2026-07-21	27.8000	28.4000	27.8000	28.4000	-2.740%	17	3,028	-43.134%
2026-07-20	28.4500	29.2000	28.4500	29.2000	+0.413%	51	3,020	-44.692%
2026-07-17	29.0800	29.0800	29.0800	29.0800	+2.756%	12	3,015	-44.464%
2026-07-16	28.0000	28.3000	28.0000	28.3000	+4.621%	13	3,003	-42.933%
2026-07-15	27.5800	27.5800	27.0500	27.0500	+0.820%	2	3,003	-40.296%
2026-07-14	27.9000	27.9000	26.8300	26.8300	-7.864%	29	3,004	-39.806%
2026-07-13	29.1200	29.1200	29.1200	29.1200	+7.533%	10	3,031	-44.540%
2026-07-10	27.7200	27.7300	27.0800	27.0800	-7.197%	6	3,031	-40.362%
2026-07-09	29.1800	29.1800	29.1800	29.1800	+0.586%	2	3,034	-44.654%
2026-07-08	29.9500	29.9500	29.0100	29.0100	-11.149%	2	3,032	-44.330%
2026-07-07	32.1700	32.6500	32.1700	32.6500	+5.972%	3	3,031	-50.536%
2026-07-06	30.8100	30.8100	30.8100	30.8100	-5.112%	2	3,028	-47.582%
2026-07-02	32.6000	32.6000	32.4700	32.4700	+7.162%	2	3,027	-50.262%
2026-07-01	31.4400	31.4400	30.3000	30.3000	-0.656%	12	3,027	-46.700%
2026-06-30	31.1000	31.1000	30.5000	30.5000	-7.154%	18	3,027	-47.049%
2026-06-29	32.8500	32.8500	32.8000	32.8500	-1.735%	77	3,040	-50.837%
2026-06-26	33.4300	33.4300	33.4300	33.4300	-0.447%	1	3,017	-51.690%
2026-06-25	33.5500	33.5800	33.5000	33.5800	+4.774%	20	3,017	-51.906%
2026-06-24	30.9200	32.0500	30.7900	32.0500	+3.722%	68	2,999	-49.610%
2026-06-23	30.8500	30.9000	30.5300	30.9000	+9.536%	9	2,950	-47.735%
2026-06-22	28.2100	28.2100	28.2100	28.2100	-2.184%	1	2,948	-42.751%
2026-06-18	29.6000	29.6000	28.7500	28.8400	-1.905%	230	2,748	-44.001%
2026-06-17	29.7000	29.8000	29.4000	29.4000	+0.685%	35	2,748	-45.068%
2026-06-16	29.3500	29.3500	29.2000	29.2000	+1.601%	23	2,748	-44.692%
2026-06-15	28.7400	28.7400	28.7400	28.7400	-11.159%	1	2,748	-43.807%
2026-06-11	32.7000	33.0000	32.3200	32.3500	-2.266%	102	2,748	-50.077%
2026-06-10	32.5500	33.1000	32.5500	33.1000	+4.913%	16	2,749	-51.208%
2026-06-09	31.9800	33.5200	31.5500	31.5500	+1.414%	29	2,746	-48.811%
2026-06-08	31.5000	31.5000	30.9500	31.1100	-2.476%	38	2,755	-48.087%
2026-06-05	30.5200	32.2000	30.5200	31.9000	+10.572%	51	2,744	-49.373%
2026-06-04	28.8000	28.8500	28.8000	28.8500	-1.029%	12	2,738	-44.021%
2026-06-03	28.6600	29.4000	28.6600	29.1500	+5.654%	53	2,743	-44.597%
2026-06-02	26.7300	27.5900	26.7300	27.5900	+0.620%	15	2,736	-41.464%
2026-06-01	28.0000	28.2500	27.4000	27.4200	-3.110%	225	2,729	-41.101%
2026-05-29	28.3000	28.6000	28.1500	28.3000	-3.248%	505	2,825	-42.933%
2026-05-27	29.7800	30.3000	29.2500	29.2500	+0.412%	168	2,872	-44.786%
2026-05-26	28.6000	29.2300	28.6000	29.1300	+1.675%	216	2,789	-44.559%
2026-05-22	27.8700	28.7700	27.6800	28.6500	+3.729%	89	2,788	-43.630%
2026-05-21	27.2700	27.7800	27.2500	27.6200	+2.296%	14	2,744	-41.528%
2026-05-20	27.1000	27.1000	26.4800	27.0000	-5.923%	29	2,744	-40.185%
2026-05-18	28.3800	29.1000	28.3800	28.7000	+1.629%	181	2,742	-43.728%
2026-05-15	27.3300	28.2400	27.2300	28.2400	+10.097%	26	2,742	-42.812%
2026-05-14	26.0700	26.1000	25.5900	25.6500	-4.040%	313	2,709	-37.037%
2026-05-13	27.1100	27.1100	26.7300	26.7300	-3.537%	5	2,703	-39.581%
2026-05-12	27.7100	27.7100	27.7100	27.7100	-0.610%	1	2,703	-41.718%
2026-05-11	29.5700	29.5700	27.8500	27.8800	-4.061%	24	2,703	-42.073%
2026-05-08	29.4700	29.4700	28.9000	29.0600	-4.156%	32	2,720	-44.425%
2026-05-07	31.3300	31.3300	30.0100	30.3200	-2.696%	7	2,717	-46.735%
2026-05-06	31.8000	31.8000	31.1600	31.1600	-7.592%	219	2,711	-48.171%
2026-05-04	34.2400	34.2400	33.7200	33.7200	+0.208%	4	2,560	-52.106%
2026-05-01	34.2400	34.3900	33.6500	33.6500	+0.149%	16	2,567	-52.006%
2026-04-30	33.1700	33.6100	32.9800	33.6000	+8.773%	19	2,567	-51.935%
2026-04-29	30.4000	30.9000	30.4000	30.8900	+3.242%	24	2,558	-47.718%
2026-04-28	30.4800	31.0500	29.9200	29.9200	+1.630%	19	2,562	-46.023%
2026-04-27	31.3900	31.3900	29.3400	29.4400	-5.550%	71	2,569	-45.143%
2026-04-24	31.8500	31.8500	31.0900	31.1700	-4.504%	35	2,614	-48.187%
2026-04-22	33.0000	33.0000	32.5900	32.6400	-0.941%	9	2,589	-50.521%
2026-04-21	32.9500	32.9500	32.9500	32.9500	-1.495%	1	2,582	-50.986%
2026-04-20	33.4500	33.4500	33.4500	33.4500	+1.364%	1	2,582	-51.719%
2026-04-17	33.1100	33.3000	33.0000	33.0000	-3.084%	28	2,581	-51.061%
2026-04-16	34.1300	34.1300	34.0500	34.0500	+2.468%	8	2,579	-52.570%
2026-04-15	33.7600	33.8800	33.1800	33.2300	-3.541%	19	2,581	-51.399%
2026-04-14	35.8500	35.8500	34.4500	34.4500	-7.118%	11	2,578	-53.120%
2026-04-13	37.0900	37.0900	37.0900	37.0900	+0.243%	1	2,575	-56.457%
2026-04-10	37.5500	37.5500	37.0000	37.0000	-5.612%	30	2,574	-56.351%
2026-04-09	39.2000	39.2000	39.2000	39.2000	-0.885%	2	2,582	-58.801%
2026-04-08	39.5600	39.5600	39.5500	39.5500	-6.941%	2	2,582	-59.166%
2026-04-07	42.5000	42.5000	42.5000	42.5000	+1.432%	3	2,582	-62.000%
2026-04-06	41.8500	41.9000	41.8500	41.9000	-1.179%	27	2,585	-61.456%
2026-04-01	42.4100	42.4100	42.4000	42.4000	-11.204%	2	2,585	-61.910%
2026-03-30	47.7500	47.7500	47.7500	47.7500	+1.230%	1	2,585	-66.178%
2026-03-27	46.4300	47.1700	46.4300	47.1700	+7.941%	7	2,585	-65.762%
2026-03-26	43.7000	43.7000	43.7000	43.7000	+6.716%	1	2,587	-63.043%
2026-03-25	40.9700	41.0000	40.9400	40.9500	-6.293%	4	2,587	-60.562%
2026-03-24	43.9900	43.9900	43.7000	43.7000	+0.900%	44	2,585	-63.043%
2026-03-23	42.9300	43.9100	42.6300	43.3100	-2.014%	136	2,585	-62.711%
2026-03-20	44.1000	44.2300	44.0200	44.2000	+2.197%	42	2,630	-63.462%
2026-03-19	43.2500	44.1500	43.2500	43.2500	+2.246%	125	2,611	-62.659%
2026-03-18	41.8600	42.3000	41.8000	42.3000	+1.027%	42	2,609	-61.820%
2026-03-17	41.7000	41.9000	41.7000	41.8700	-2.058%	131	2,610	-61.428%
2026-03-12	42.2200	42.7500	42.2200	42.7500	+3.261%	3	2,609	-62.222%
2026-03-11	41.4000	41.4000	41.4000	41.4000	+0.853%	1	2,610	-60.990%
2026-03-10	42.4800	42.4800	41.0500	41.0500	-8.778%	7	2,610	-60.658%
2026-03-06	44.3700	45.1000	44.3700	45.0000	+4.094%	13	2,616	-64.111%
2026-03-05	43.2300	43.2300	43.2300	43.2300	+0.675%	24	2,616	-62.642%
2026-03-04	42.9400	42.9400	42.9400	42.9400	-2.053%	1	2,592	-62.389%
2026-03-02	43.6600	43.8400	43.6600	43.8400	-5.313%	8	2,592	-63.161%
2026-02-27	45.0000	46.3000	45.0000	46.3000	+6.707%	25	2,589	-65.119%
2026-02-26	40.8900	43.3900	40.8900	43.3900	+10.323%	32	2,577	-62.779%
2026-02-25	39.8400	39.8400	39.2100	39.3300	-4.655%	17	2,575	-58.937%
2026-02-24	42.6500	42.6500	40.9700	41.2500	-2.482%	14	2,575	-60.848%
2026-02-23	42.5000	42.5000	42.3000	42.3000	-0.588%	2	2,574	-61.820%
2026-02-20	42.3500	42.8500	41.9000	42.5500	-1.345%	29	2,573	-62.045%
2026-02-18	42.2500	43.1300	42.1700	43.1300	-1.754%	22	2,579	-62.555%
2026-02-17	44.3800	45.2500	43.9000	43.9000	-2.009%	9	2,587	-63.212%
2026-02-13	44.5400	44.8000	44.5400	44.8000	+8.004%	36	2,560	-63.951%
2026-02-11	41.4500	41.4800	41.4500	41.4800	-1.590%	5	2,560	-61.066%
2026-02-10	42.3500	42.3500	42.1500	42.1500	+1.517%	3	2,563	-61.684%
2026-02-09	41.5200	41.5200	41.5200	41.5200	-5.270%	1	2,562	-61.103%
2026-02-06	43.8300	43.8300	43.8300	43.8300	-6.446%	1	2,561	-63.153%
2026-02-05	46.8500	46.8500	46.8500	46.8500	-0.552%	10	2,561	-65.528%
2026-02-04	46.0100	48.2000	45.9900	47.1100	+1.160%	47	2,561	-65.719%
2026-02-03	43.7500	46.5700	43.7500	46.5700	+11.893%	23	2,570	-65.321%
2026-02-02	41.6200	41.6200	41.6200	41.6200	+2.639%	1	2,573	-61.197%
2026-01-30	41.1500	41.1500	40.2000	40.5500	-1.578%	3	2,573	-60.173%
2026-01-29	42.1500	42.1500	41.2000	41.2000	+0.243%	2	2,571	-60.801%
2026-01-28	40.9700	41.1000	40.8500	41.1000	-1.392%	4	2,571	-60.706%
2026-01-27	41.6400	41.6800	41.6400	41.6800	-0.549%	41	2,572	-61.252%
2026-01-23	41.9600	41.9600	41.8500	41.9100	-4.966%	5	2,576	-61.465%
2026-01-21	44.1000	44.1000	44.1000	44.1000	-0.676%	2	2,576	-63.379%
2026-01-20	44.5500	44.9100	44.4000	44.4000	+7.169%	105	2,574	-63.626%
2026-01-16	41.6100	41.6100	41.4300	41.4300	-4.539%	6	2,470	-61.019%
2026-01-14	43.6400	43.6400	43.4000	43.4000	+3.014%	16	2,470	-62.788%
2026-01-12	41.9200	42.1300	41.9200	42.1300	-1.680%	6	2,483	-61.666%
2026-01-09	43.1000	43.1000	42.8500	42.8500	-1.153%	31	2,484	-62.310%
2026-01-08	42.7000	43.3600	42.7000	43.3500	+4.508%	6	2,462	-62.745%
2026-01-07	41.4800	41.4800	41.4800	41.4800	-1.238%	1	2,457	-61.066%
2026-01-06	41.1000	42.0500	41.1000	42.0000	+0.695%	59	2,457	-61.548%
2026-01-05	41.8100	41.8100	41.7100	41.7100	-0.761%	31	2,513	-61.280%
2026-01-02	41.3000	42.4100	41.3000	42.0300	-0.403%	1,008	2,513	-61.575%
2025-12-30	42.1400	42.2000	42.1000	42.2000	+2.726%	29	2,001	-61.730%
2025-12-26	41.0000	41.1000	40.9000	41.0800	-2.585%	7	2,026	-60.686%
2025-12-24	42.1700	42.1700	42.1700	42.1700	+1.030%	1	2,028	-61.703%
2025-12-23	41.7400	41.7400	41.7400	41.7400	-5.736%	1	2,028	-61.308%
2025-12-19	44.6700	44.7000	44.2800	44.2800	-5.121%	4	2,028	-63.528%
2025-12-18	46.1600	46.6700	46.1600	46.6700	-3.773%	11	2,029	-65.395%
2025-12-17	47.4000	48.8000	47.4000	48.5000	+4.189%	10	2,029	-66.701%
2025-12-16	46.7700	46.7700	46.5300	46.5500	+0.367%	3	2,022	-65.306%
2025-12-15	46.4000	46.4000	45.4500	46.3800	-0.387%	379	2,022	-65.179%
2025-12-12	47.2600	47.2600	46.1700	46.5600	+3.009%	28	2,049	-65.314%
2025-12-11	45.3000	45.3000	45.1500	45.2000	+0.444%	4	2,051	-64.270%
2025-12-10	45.1100	45.1100	45.0000	45.0000	+2.273%	2	2,050	-64.111%
2025-12-08	43.8400	44.0000	43.5000	44.0000	-2.222%	12	2,050	-63.295%
2025-12-05	44.6500	45.0000	44.6400	45.0000	-1.489%	23	2,060	-64.111%
2025-12-01	45.9500	45.9500	45.3500	45.6800	-1.932%	11	2,040	-64.645%
2025-11-28	46.6000	46.6000	46.5800	46.5800	+2.261%	2	2,030	-65.328%
2025-11-26	45.6500	45.6500	45.1000	45.5500	-5.203%	55	2,014	-64.544%
2025-11-25	48.1500	50.0000	47.0000	48.0500	+3.001%	20	2,014	-66.389%
2025-11-24	47.2700	47.2700	46.6500	46.6500	+1.900%	3	2,007	-65.380%
2025-11-21	48.5900	48.7200	45.7800	45.7800	-0.823%	6	2,004	-64.723%
2025-11-20	40.4500	46.2000	40.0000	46.1600	+5.268%	228	2,007	-65.013%
2025-11-19	42.5100	43.8500	42.5000	43.8500	-0.409%	25	1,933	-63.170%
2025-11-18	44.2300	44.3500	44.0100	44.0300	+1.921%	204	1,933	-63.320%
2025-11-17	42.9000	43.7300	42.8000	43.2000	+3.103%	451	1,882	-62.616%
2025-11-14	45.1000	45.6700	41.7000	41.9000	-3.899%	79	1,745	-61.456%
2025-11-13	43.3200	43.6000	42.9400	43.6000	+5.390%	37	1,692	-62.959%
2025-11-12	41.4000	41.4000	41.3000	41.3700	+0.413%	6	1,670	-60.962%
2025-11-11	40.7500	41.2000	40.7500	41.2000	+5.913%	9	1,663	-60.801%
2025-11-10	39.9600	40.3700	38.9000	38.9000	-8.899%	35	1,663	-58.483%
2025-11-07	44.8000	45.9100	42.7000	42.7000	+2.031%	28	1,631	-62.178%
2025-11-06	40.6500	41.8500	40.6500	41.8500	+6.516%	85	1,642	-61.410%
2025-11-05	37.9000	39.2900	37.3500	39.2900	+4.745%	18	1,691	-58.895%
2025-11-04	37.3500	37.5100	37.3500	37.5100	+7.479%	2	1,680	-56.945%
2025-11-03	35.7500	35.7500	34.9000	34.9000	-4.827%	123	1,660	-53.725%
2025-10-31	35.5700	36.9000	35.5700	36.6700	-0.623%	73	1,660	-55.959%
2025-10-30	37.3000	37.3000	36.8000	36.9000	+1.793%	32	1,672	-56.233%
2025-10-29	34.9400	36.2500	34.5000	36.2500	-1.172%	169	1,679	-55.448%
2025-10-28	38.0400	38.9500	36.6800	36.6800	-6.285%	80	1,616	-55.971%
2025-10-27	38.5000	39.1500	38.4000	39.1400	-2.150%	57	1,579	-58.738%
2025-10-24	40.9200	41.1200	39.8500	40.0000	-4.306%	20	1,579	-59.625%
2025-10-23	41.7700	42.1000	41.4600	41.8000	-3.241%	28	1,582	-61.364%
2025-10-22	41.6100	43.7500	41.6000	43.2000	+3.103%	75	1,575	-62.616%
2025-10-21	42.7100	43.0500	41.7100	41.9000	+0.745%	30	1,520	-61.456%
2025-10-20	41.4200	41.9400	41.4200	41.5900	-1.818%	32	1,511	-61.169%
2025-10-17	42.8000	43.0500	42.3100	42.3600	-3.288%	36	1,505	-61.874%
2025-10-16	43.2500	44.2600	43.2500	43.8000	-0.972%	111	1,497	-63.128%
2025-10-15	43.3300	45.2000	43.2200	44.2300	+1.445%	59	1,518	-63.486%
2025-10-14	43.5500	43.6000	42.3000	43.6000	+6.212%	24	1,475	-62.959%
2025-10-13	40.2500	41.2300	40.1100	41.0500	-2.955%	233	1,481	-60.658%
2025-10-10	38.7000	42.3000	38.3100	42.3000	+8.184%	86	1,584	-61.820%
2025-10-09	38.3500	39.1000	38.2200	39.1000	-0.887%	178	1,527	-58.696%
2025-10-08	39.6700	39.6700	38.9500	39.4500	-2.785%	77	1,510	-59.062%
2025-10-07	39.8100	40.5800	39.6500	40.5800	+0.695%	7	1,515	-60.202%
2025-10-06	40.3500	41.0400	40.3000	40.3000	+1.384%	119	1,515	-59.926%
2025-10-03	39.0900	39.9300	38.8300	39.7500	+0.914%	111	1,422	-59.371%
2025-10-02	39.2300	39.8000	38.9500	39.3900	-1.525%	45	1,424	-59.000%
2025-10-01	40.0500	40.0500	39.7500	40.0000	-0.374%	14	1,424	-59.625%
2025-09-30	40.9800	40.9800	39.7100	40.1500	-1.351%	43	1,428	-59.776%
2025-09-29	40.5500	40.7000	40.5500	40.7000	-4.907%	2	1,435	-60.319%
2025-09-26	42.6900	42.8700	42.6900	42.8000	-0.581%	3	1,435	-62.266%
2025-09-25	44.0400	44.2500	41.9700	43.0500	-0.232%	6	1,434	-62.485%
2025-09-24	42.9200	43.2500	42.9200	43.1500	+2.009%	17	1,434	-62.572%
2025-09-23	41.9500	42.3000	41.8500	42.3000	+3.474%	3	1,419	-61.820%
2025-09-22	43.0000	43.0000	40.5000	40.8800	-3.789%	170	1,418	-60.494%
2025-09-18	42.5500	42.7300	42.4200	42.4900	-6.595%	13	1,431	-61.991%
2025-09-17	44.7500	45.4900	44.7500	45.4900	+5.791%	10	1,429	-64.498%
2025-09-16	42.2000	43.0000	42.2000	43.0000	+2.650%	36	1,428	-62.442%
2025-09-11	41.2000	41.8900	41.2000	41.8900	+1.576%	12	1,427	-61.447%
2025-09-10	41.6100	41.6300	41.2000	41.2400	-7.554%	27	1,425	-60.839%
2025-09-09	44.6500	44.8800	44.4300	44.6100	-0.090%	8	1,405	-63.797%
2025-09-08	44.7500	44.9400	44.6300	44.6500	-3.250%	14	1,405	-63.830%
2025-09-05	46.8000	46.8000	46.0500	46.1500	+4.791%	71	1,410	-65.005%
2025-09-04	43.9300	44.1300	43.9300	44.0400	-1.806%	42	1,407	-63.329%
2025-09-03	43.9300	44.8500	43.9300	44.8500	+0.515%	8	1,436	-63.991%
2025-09-02	45.2500	46.5000	44.6000	44.6200	+1.756%	31	1,435	-63.805%
2025-08-29	43.4200	43.8500	43.3000	43.8500	+7.082%	112	1,377	-63.170%
2025-08-28	41.3000	42.2900	40.8000	40.9500	-0.727%	50	1,377	-60.562%
2025-08-27	42.0000	42.0000	41.1200	41.2500	-0.818%	9	1,338	-60.848%
2025-08-26	42.4500	42.4900	41.2700	41.5900	-0.740%	200	1,334	-61.169%
2025-08-25	42.6200	43.0300	41.2400	41.9000	-2.308%	44	1,259	-61.456%
2025-08-22	42.6100	42.8900	42.6100	42.8900	-1.061%	12	1,241	-62.346%
2025-08-21	43.3000	43.9700	43.1000	43.3500	-2.365%	68	1,241	-62.745%
2025-08-20	43.4800	45.3000	43.4800	44.4000	+9.091%	202	1,195	-63.626%
2025-08-19	40.7000	40.7000	40.7000	40.7000	+1.294%	7	1,204	-60.319%
2025-08-18	40.5200	40.6300	40.1800	40.1800	-2.594%	9	1,204	-59.806%
2025-08-15	41.5500	41.6300	41.2000	41.2500	+1.726%	12	1,197	-60.848%
2025-08-14	40.5500	40.5500	40.5500	40.5500	+1.680%	1	1,197	-60.173%
2025-08-11	40.0000	40.0000	39.4000	39.8800	0.000%	118	1,197	-59.504%
2025-08-08	40.2500	40.2500	39.8000	39.8800	-3.625%	19	1,183	-59.504%
2025-08-07	40.2500	41.3800	40.2500	41.3800	+0.315%	4	1,167	-60.971%
2025-08-06	41.6000	41.7500	41.1500	41.2500	-0.602%	7	1,166	-60.848%
2025-08-05	41.1000	42.4000	40.6500	41.5000	+0.851%	124	1,165	-61.084%
2025-08-04	41.2000	41.3500	41.0500	41.1500	-6.477%	20	1,083	-60.753%
2025-08-01	42.7200	44.1900	42.7200	44.0000	+6.744%	9	1,083	-63.295%
2025-07-31	39.5900	41.9500	39.5900	41.2200	+0.782%	17	1,077	-60.820%
2025-07-30	40.6500	40.9500	40.6400	40.9000	-0.897%	80	1,066	-60.513%
2025-07-29	40.4700	41.3400	40.4700	41.2700	-0.578%	102	992	-60.867%
2025-07-28	42.0200	42.0200	41.5100	41.5100	-2.444%	43	992	-61.094%
2025-07-25	42.5600	42.6400	42.3400	42.5500	-1.161%	24	950	-62.045%
2025-07-24	43.2700	43.2700	43.0500	43.0500	-5.281%	34	946	-62.485%
2025-07-23	45.4500	45.4500	45.4500	45.4500	-4.617%	4	933	-64.466%
2025-07-22	47.6500	47.6500	47.6500	47.6500	+8.173%	1	933	-66.107%
2025-07-21	44.0500	44.0500	44.0500	44.0500	-0.788%	100	933	-63.337%
2025-07-18	44.2500	44.4000	44.2500	44.4000	+0.909%	13	860	-63.626%
2025-07-17	43.7000	44.0000	43.7000	44.0000	-2.762%	4	847	-63.295%
2025-07-16	45.4400	45.4400	45.2500	45.2500	+0.869%	6	846	-64.309%
2025-07-15	45.4000	45.4000	44.5000	44.8600	-7.122%	18	846	-63.999%
2025-07-14	48.3000	48.3000	48.3000	48.3000	+1.300%	1	842	-66.563%
2025-07-11	47.7800	47.7800	46.6000	47.6800	-1.913%	148	842	-66.128%
2025-07-10	48.7000	48.7000	48.4300	48.6100	-0.082%	58	715	-66.776%
2025-07-09	48.6500	48.6500	48.6500	48.6500	-3.987%	25	666	-66.804%
2025-07-08	51.0500	51.0500	50.6700	50.6700	-1.802%	16	642	-68.127%
2025-07-07	51.7000	51.7000	51.6000	51.6000	+0.585%	10	640	-68.702%
2025-07-03	51.5900	51.5900	51.2400	51.3000	-2.657%	21	634	-68.519%
2025-07-02	52.7900	52.8900	52.6000	52.7000	-1.679%	83	634	-69.355%
2025-06-27	53.5500	53.6000	53.5000	53.6000	-1.143%	58	566	-69.869%
2025-06-26	54.2500	54.2500	54.2200	54.2200	-11.622%	11	576	-70.214%
2025-06-23	61.4500	61.4500	61.3500	61.3500	-1.064%	25	569	-73.676%
2025-06-20	61.0500	62.0400	61.0500	62.0100	+0.829%	40	554	-73.956%
2025-06-16	61.9000	61.9800	61.3500	61.5000	-1.062%	524	534	-73.740%
2025-06-12	62.1600	62.1600	62.1600	62.1600	-2.064%	5	33	-74.019%
2025-06-09	63.4700	63.4700	63.4700	63.4700	-0.361%	1	28	-74.555%
2025-06-06	64.1000	64.1000	63.7000	63.7000	-1.698%	14	27	-74.647%
2025-06-04	63.9900	64.8000	63.9900	64.8000	-3.456%	3	20	-75.077%
2025-05-28	67.6000	67.6000	67.1200	67.1200	-2.115%	14	20	-75.939%
2025-05-19	68.5700	68.5700	68.5700	68.5700	+0.764%	1	14	-76.447%
2025-05-14	69.1700	69.1700	68.0500	68.0500	-5.289%	3	14	-76.267%
2025-05-13	71.8500	71.8500	71.8500	71.8500	-16.239%	3	14	-77.523%
2025-04-25	85.7800	85.7800	85.7800	85.7800	-3.019%	2	14	-81.173%
2025-04-24	88.4500	88.4500	88.4500	88.4500	+5.688%	1	14	-81.741%
2025-04-15	83.4300	83.6900	83.4300	83.6900	+0.348%	2	14	-80.703%
2025-04-14	83.4000	83.4000	83.4000	83.4000	-9.348%	3	13	-80.635%
2025-04-09	92.0000	92.0000	92.0000	92.0000	-2.190%	2	10	-82.446%
2025-04-07	94.0600	94.0600	94.0600	94.0600	+18.003%	1	8	-82.830%
2025-03-25	79.7100	79.7100	79.7100	79.7100	+1.762%	1	7	-79.739%
2025-03-24	78.3300	78.3300	78.3300	78.3300	-2.804%	5	6	-79.382%
2025-03-20	80.5900	80.5900	80.5900	80.5900	-8.752%	1	11	-79.960%
2025-03-11	88.3200	88.3200	88.3200	88.3200	-0.898%	1	12	-81.714%
2025-03-10	89.1200	89.1200	89.1200	89.1200	+5.655%	1	12	-81.878%
2025-03-06	84.3500	84.3500	84.3500	84.3500	+0.921%	1	10	-80.854%
2025-03-05	83.5800	83.5800	83.5800	83.5800	+2.139%	2	10	-80.677%
2025-03-03	81.8600	81.8600	81.8300	81.8300	+8.788%	6	8	-80.264%
2025-02-26	75.2200	75.2200	75.2200	75.2200	0.000%	5	5	-78.530%