Dark

NVDA20271217P200
NVDA Dec 17 2027 200.00 Put (NVDA271217P00200000)
option OPRA

EOD

Sep 30, 2026

20.01-0.695%(-0.14)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	19.7900	20.0100	19.4000	20.0100	-0.695%	7	7,008	0.000%
2026-09-29	19.5500	20.1500	19.3800	20.1500	+1.511%	55	7,007	-0.695%
2026-09-28	19.6500	19.8500	19.4900	19.8500	-7.674%	47	6,973	+0.806%
2026-09-25	20.9800	21.6500	20.9800	21.5000	0.000%	720	6,948	-6.930%
2026-09-24	22.0000	22.2300	21.3500	21.5000	+1.944%	88	6,607	-6.930%
2026-09-23	20.6000	21.4000	20.6000	21.0900	+3.687%	6	6,522	-5.121%
2026-09-22	20.5100	20.6000	20.1800	20.3400	-1.739%	68	6,519	-1.622%
2026-09-21	21.4900	21.4900	20.7000	20.7000	-5.952%	113	6,471	-3.333%
2026-09-18	22.7500	23.0000	22.0100	22.0100	-4.304%	107	6,500	-9.087%
2026-09-17	23.4500	23.4500	22.7500	23.0000	-8.000%	499	6,476	-13.000%
2026-09-16	24.5000	25.0000	24.3700	25.0000	-1.730%	137	6,919	-19.960%
2026-09-15	25.3500	25.6500	25.2000	25.4400	-2.715%	52	6,987	-21.344%
2026-09-14	26.6700	27.0200	25.5500	26.1500	+10.338%	268	6,979	-23.480%
2026-09-11	23.9000	23.9700	23.3500	23.7000	-3.265%	45	6,900	-15.570%
2026-09-10	24.7200	25.2500	24.5000	24.5000	+4.255%	36	6,867	-18.327%
2026-09-09	23.1400	23.5000	23.0500	23.5000	+2.174%	31	6,839	-14.851%
2026-09-08	21.0000	23.0100	21.0000	23.0000	+6.187%	180	6,821	-13.000%
2026-09-04	20.7000	21.6600	20.4500	21.6600	-0.414%	277	6,777	-7.618%
2026-09-03	22.2700	22.2700	21.4300	21.7500	-4.396%	110	6,777	-8.000%
2026-09-02	23.8000	23.8000	22.0900	22.7500	-7.708%	308	6,771	-12.044%
2026-09-01	24.0900	25.0500	23.6000	24.6500	+3.138%	17	6,753	-18.824%
2026-08-31	24.7200	25.3500	23.7000	23.9000	-5.083%	54	6,751	-16.276%
2026-08-28	23.0500	25.4400	22.8000	25.1800	+12.511%	208	6,740	-20.532%
2026-08-27	24.7500	24.7500	21.9000	22.3800	-19.871%	310	6,833	-10.590%
2026-08-26	27.2800	28.0000	27.2800	27.9300	+2.911%	40	6,808	-28.357%
2026-08-25	27.1000	27.5500	26.7500	27.1400	-5.204%	211	6,793	-26.271%
2026-08-24	27.9500	28.6300	27.9500	28.6300	+5.880%	108	6,787	-30.108%
2026-08-21	27.1900	27.1900	26.6000	27.0400	+0.520%	435	6,747	-25.999%
2026-08-20	26.9500	26.9500	26.6000	26.9000	+1.433%	443	6,547	-25.613%
2026-08-19	25.0700	26.5500	25.0700	26.5200	+1.804%	98	6,942	-24.548%
2026-08-18	26.0700	26.2000	26.0500	26.0500	+6.327%	7	6,870	-23.186%
2026-08-17	24.6000	24.6000	24.0500	24.5000	-1.210%	79	6,867	-18.327%
2026-08-14	24.5000	25.0200	24.5000	24.8000	-0.800%	21	6,891	-19.315%
2026-08-13	25.1500	25.3100	25.0000	25.0000	-1.768%	299	6,892	-19.960%
2026-08-12	25.8000	25.8000	25.4000	25.4500	-6.606%	59	6,959	-21.375%
2026-08-11	27.1400	27.3500	26.9000	27.2500	-1.873%	149	6,958	-26.569%
2026-08-10	26.3500	27.7700	26.3500	27.7700	+4.398%	24	6,832	-27.944%
2026-08-07	27.3500	27.4500	26.4200	26.6000	-5.169%	94	6,841	-24.774%
2026-08-06	26.9000	28.0500	26.9000	28.0500	+0.179%	7	6,843	-28.663%
2026-08-05	28.2500	28.2500	27.3500	28.0000	-6.511%	159	6,843	-28.536%
2026-08-04	30.8000	30.8000	29.9500	29.9500	-3.698%	38	6,856	-33.189%
2026-08-03	34.0000	34.0800	31.1000	31.1000	-12.885%	123	6,836	-35.659%
2026-07-31	35.0100	35.7000	35.0100	35.7000	-2.406%	12	6,762	-43.950%
2026-07-30	37.3000	37.5000	36.0100	36.5800	+1.611%	18	6,760	-45.298%
2026-07-29	37.5200	37.8600	36.0000	36.0000	+0.840%	141	6,751	-44.417%
2026-07-28	36.3000	36.3000	35.7000	35.7000	-1.108%	19	6,763	-43.950%
2026-07-27	34.0000	36.1700	34.0000	36.1000	+10.906%	21	6,752	-44.571%
2026-07-24	32.5500	32.9100	31.0500	32.5500	+0.154%	7	6,765	-38.525%
2026-07-23	31.6800	32.5000	31.5900	32.5000	+5.691%	6	6,766	-38.431%
2026-07-22	31.4600	31.4600	30.4000	30.7500	-6.107%	9	6,764	-34.927%
2026-07-21	32.7000	32.7500	32.7000	32.7500	-2.905%	10	6,766	-38.901%
2026-07-20	33.1300	33.7300	33.1300	33.7300	-0.266%	10	6,756	-40.676%
2026-07-17	36.8000	36.8000	33.8200	33.8200	+2.175%	4	6,757	-40.834%
2026-07-16	32.8000	33.1000	32.8000	33.1000	+4.714%	9	6,756	-39.547%
2026-07-15	32.5500	32.5500	31.6100	31.6100	+0.190%	3	6,758	-36.697%
2026-07-14	33.6500	33.6500	31.2300	31.5500	-5.426%	328	6,760	-36.577%
2026-07-13	32.0200	33.3600	32.0200	33.3600	+4.544%	6	7,068	-40.018%
2026-07-10	33.2500	33.2500	31.7400	31.9100	-7.049%	102	7,067	-37.292%
2026-07-09	35.0000	35.0000	34.3300	34.3300	+1.209%	4	7,115	-41.713%
2026-07-08	36.0400	36.1700	33.9200	33.9200	-8.200%	79	7,117	-41.008%
2026-07-07	38.0000	38.2200	36.1500	36.9500	+2.128%	73	7,127	-45.846%
2026-07-06	37.0500	37.0500	35.6500	36.1800	-3.571%	95	7,122	-44.693%
2026-07-02	35.8800	37.7200	35.8800	37.5200	+5.869%	12	7,068	-46.668%
2026-07-01	35.4400	35.4400	35.4400	35.4400	+0.482%	1	7,068	-43.538%
2026-06-30	35.9000	35.9000	35.2700	35.2700	-5.112%	102	7,069	-43.266%
2026-06-29	38.0000	38.0000	37.1700	37.1700	+0.054%	5	7,083	-46.166%
2026-06-26	38.2600	38.4000	37.1500	37.1500	-3.003%	5	7,085	-46.137%
2026-06-25	39.0000	39.4500	37.9000	38.3000	+5.191%	552	7,085	-47.755%
2026-06-24	36.5200	36.5200	36.0100	36.4100	+0.719%	24	7,305	-45.043%
2026-06-23	36.3500	36.4000	35.7100	36.1500	+6.543%	41	7,295	-44.647%
2026-06-22	33.6000	33.9300	33.4300	33.9300	-1.050%	7	7,288	-41.026%
2026-06-18	34.6100	34.6100	34.2900	34.2900	-2.916%	16	7,236	-41.645%
2026-06-17	34.4300	35.3200	34.3000	35.3200	+3.730%	78	7,236	-43.347%
2026-06-16	33.6900	34.3000	33.4700	34.0500	+2.099%	19	7,236	-41.233%
2026-06-15	34.0100	34.0100	33.1700	33.3500	-8.630%	10	7,279	-40.000%
2026-06-12	36.5700	36.8000	36.3000	36.5000	-1.934%	55	7,279	-45.178%
2026-06-11	37.6400	37.9500	37.2200	37.2200	-0.958%	62	7,279	-46.239%
2026-06-10	36.4000	37.6200	36.4000	37.5800	+3.726%	7	7,270	-46.754%
2026-06-09	35.9600	39.0500	35.9600	36.2300	+0.835%	57	7,272	-44.770%
2026-06-08	36.0500	36.1000	35.6000	35.9300	-2.629%	119	7,233	-44.308%
2026-06-05	34.0000	37.3000	34.0000	36.9000	+13.538%	56	7,149	-45.772%
2026-06-04	34.5000	34.5000	32.5000	32.5000	-4.271%	10	7,110	-38.431%
2026-06-03	33.9800	34.0000	33.6000	33.9500	+5.500%	24	7,109	-41.060%
2026-06-02	29.9000	32.1800	29.9000	32.1800	+2.844%	17	7,104	-37.819%
2026-06-01	32.3500	32.9300	31.2900	31.2900	-4.604%	143	7,100	-36.050%
2026-05-29	33.0000	33.2800	32.8000	32.8000	-0.966%	10	7,098	-38.994%
2026-05-28	34.0000	34.0000	33.1200	33.1200	-2.560%	6	7,097	-39.583%
2026-05-27	34.6000	35.2600	33.9900	33.9900	+0.325%	18	7,096	-41.130%
2026-05-26	33.4000	33.9400	32.9900	33.8800	+2.048%	16	7,090	-40.939%
2026-05-22	32.2200	33.2000	32.2200	33.2000	+3.459%	179	7,083	-39.729%
2026-05-21	31.4600	32.0900	30.9200	32.0900	+2.263%	12	7,050	-37.644%
2026-05-20	31.5700	31.5700	30.6500	31.3800	-1.845%	64	7,050	-36.233%
2026-05-19	32.7400	32.7400	31.6500	31.9700	-3.414%	43	7,031	-37.410%
2026-05-18	33.3500	33.5000	32.9500	33.1000	+3.762%	127	7,031	-39.547%
2026-05-15	31.9500	32.1400	31.5400	31.9000	+7.155%	54	7,031	-37.273%
2026-05-14	30.0000	30.3100	29.6400	29.7700	-4.430%	248	6,906	-32.785%
2026-05-13	31.0500	31.5600	31.0500	31.1500	-4.448%	131	6,968	-35.762%
2026-05-12	31.6500	33.7500	31.6500	32.6000	+0.617%	35	6,968	-38.620%
2026-05-11	34.2000	34.2000	32.3000	32.4000	-4.142%	75	6,968	-38.241%
2026-05-08	33.7500	34.0000	33.4000	33.8000	-3.124%	40	6,961	-40.799%
2026-05-07	36.2500	36.2500	34.6500	34.8900	-3.218%	27	6,961	-42.648%
2026-05-06	36.7000	36.7000	35.9500	36.0500	-6.485%	117	6,953	-44.494%
2026-05-05	38.4000	38.5500	38.4000	38.5500	-2.946%	4	6,943	-48.093%
2026-05-04	39.0500	40.0800	38.6900	39.7200	+2.875%	18	6,940	-49.622%
2026-05-01	39.0600	39.0600	38.4700	38.6100	-0.103%	12	6,928	-48.174%
2026-04-30	38.6800	38.8000	37.7500	38.6500	+7.810%	41	6,928	-48.228%
2026-04-29	34.8700	35.8500	34.8000	35.8500	+4.064%	8	6,949	-44.184%
2026-04-28	35.5000	35.8000	34.4100	34.4500	+2.744%	44	6,949	-41.916%
2026-04-27	35.9800	36.0000	33.5300	33.5300	-6.341%	60	6,953	-40.322%
2026-04-24	38.1000	38.1000	35.8000	35.8000	-7.494%	26	6,954	-44.106%
2026-04-23	37.8000	38.8900	37.1000	38.7000	+3.200%	58	6,958	-48.295%
2026-04-22	38.3000	38.3200	37.5000	37.5000	-1.832%	137	6,953	-46.640%
2026-04-21	37.6400	38.4000	37.6400	38.2000	+0.898%	203	6,726	-47.618%
2026-04-20	38.6000	38.8500	37.8300	37.8600	+0.026%	37	6,726	-47.147%
2026-04-17	38.2500	38.3500	37.8500	37.8500	-3.690%	632	6,747	-47.133%
2026-04-16	39.3900	39.3900	38.8600	39.3000	+0.589%	11	6,755	-49.084%
2026-04-15	38.6000	39.2500	38.3300	39.0700	-1.711%	28	6,751	-48.784%
2026-04-14	40.6600	40.8300	39.7500	39.7500	-6.250%	206	6,749	-49.660%
2026-04-13	42.6000	42.6000	42.4000	42.4000	-0.423%	2	6,750	-52.807%
2026-04-10	43.4500	43.4500	42.4000	42.5800	-4.099%	1,207	6,749	-53.006%
2026-04-09	44.4000	44.4000	44.4000	44.4000	-1.770%	1	7,427	-54.932%
2026-04-08	44.2300	45.2000	44.2300	45.2000	-8.298%	3	7,426	-55.730%
2026-04-07	49.4000	49.5200	49.2900	49.2900	-1.024%	4	7,426	-59.404%
2026-04-02	49.8000	49.8000	49.8000	49.8000	+3.320%	15	7,442	-59.819%
2026-04-01	48.4500	48.4500	48.2000	48.2000	-6.770%	11	7,442	-58.485%
2026-03-31	51.6500	51.7000	51.6100	51.7000	-6.102%	102	7,445	-61.296%
2026-03-30	55.0600	55.0600	55.0600	55.0600	+4.379%	1	7,446	-63.658%
2026-03-27	52.6000	53.4600	52.6000	52.7500	+2.867%	12	7,446	-62.066%
2026-03-26	49.2200	51.2800	49.2200	51.2800	+7.483%	114	7,445	-60.979%
2026-03-25	48.0500	48.0500	46.8000	47.7100	-3.421%	85	7,478	-58.059%
2026-03-24	49.7500	50.0600	49.4000	49.4000	+0.407%	103	7,436	-59.494%
2026-03-23	48.8300	49.9500	48.8000	49.2000	-4.780%	76	7,386	-59.329%
2026-03-20	49.3800	51.6700	49.3100	51.6700	+4.744%	44	7,350	-61.273%
2026-03-19	50.1300	50.1300	49.3300	49.3300	+3.853%	4	7,360	-59.436%
2026-03-18	48.3500	48.3500	47.3500	47.5000	-0.959%	49	7,360	-57.874%
2026-03-17	47.6700	47.9900	47.5300	47.9600	+1.934%	64	7,408	-58.278%
2026-03-16	47.0500	47.0500	47.0500	47.0500	-2.244%	2	7,418	-57.471%
2026-03-12	48.1200	48.1300	48.1200	48.1300	+2.557%	2	7,416	-58.425%
2026-03-11	46.6000	47.0000	46.6000	46.9300	-1.304%	126	7,418	-57.362%
2026-03-10	48.0700	48.0700	47.5500	47.5500	-1.655%	5	7,458	-57.918%
2026-03-09	48.8500	48.8500	48.3500	48.3500	-5.289%	21	7,463	-58.614%
2026-03-06	49.4200	51.0500	49.3300	51.0500	+0.255%	24	7,487	-60.803%
2026-03-05	50.9200	50.9200	50.9200	50.9200	+4.559%	10	7,464	-60.703%
2026-03-04	49.1200	49.1200	48.7000	48.7000	-4.020%	6	7,464	-58.912%
2026-03-03	51.3300	51.5100	50.7400	50.7400	-0.607%	175	7,463	-60.564%
2026-03-02	51.9200	51.9200	51.0500	51.0500	-3.552%	8	7,470	-60.803%
2026-02-27	50.7700	52.9300	50.7000	52.9300	+7.800%	77	7,466	-62.195%
2026-02-26	45.6500	49.1000	45.6500	49.1000	+8.773%	53	7,431	-59.246%
2026-02-25	44.7000	45.1400	44.5000	45.1400	-4.060%	68	7,438	-55.671%
2026-02-24	47.0500	47.0500	47.0500	47.0500	-1.466%	1	7,438	-57.471%
2026-02-23	47.0700	48.1000	47.0700	47.7500	-1.546%	46	7,437	-58.094%
2026-02-20	47.7000	48.5000	47.7000	48.5000	+0.103%	9	7,400	-58.742%
2026-02-19	48.6500	48.6500	48.4500	48.4500	+1.572%	2	7,396	-58.700%
2026-02-18	48.5500	48.5500	47.4000	47.7000	-3.927%	23	7,396	-58.050%
2026-02-17	52.0000	52.0000	49.6500	49.6500	-2.628%	68	7,390	-59.698%
2026-02-13	49.6500	51.1000	49.6500	50.9900	+7.009%	62	7,298	-60.757%
2026-02-10	48.2500	48.2500	47.6500	47.6500	+1.773%	7	7,298	-58.006%
2026-02-09	47.6500	47.6500	46.8200	46.8200	-5.184%	102	7,295	-57.262%
2026-02-06	50.5000	50.5000	49.2900	49.3800	-7.006%	163	7,284	-59.478%
2026-02-05	55.0900	55.0900	53.1000	53.1000	-3.455%	51	7,381	-62.316%
2026-02-04	54.1500	55.0000	54.1500	55.0000	+4.345%	4	7,431	-63.618%
2026-02-03	50.0000	52.7100	50.0000	52.7100	+11.721%	47	7,434	-62.038%
2026-02-02	48.0400	48.0400	47.1800	47.1800	-0.148%	11	7,434	-57.588%
2026-01-30	46.7500	47.2500	46.2500	47.2500	+2.206%	103	7,437	-57.651%
2026-01-29	46.5000	46.5000	46.2300	46.2300	-1.218%	2	7,337	-56.716%
2026-01-28	46.8000	46.8000	46.8000	46.8000	-0.742%	1	7,336	-57.244%
2026-01-27	47.1500	47.1500	47.1500	47.1500	-1.668%	5	7,337	-57.561%
2026-01-23	47.7500	47.9500	47.6000	47.9500	-6.585%	19	7,337	-58.269%
2026-01-20	50.0000	51.3300	50.0000	51.3300	+3.697%	163	7,326	-61.017%
2026-01-14	49.4500	49.6500	49.4500	49.5000	+2.825%	7	7,319	-59.576%
2026-01-13	48.1200	48.1400	48.1200	48.1400	+0.438%	2	7,315	-58.434%
2026-01-09	48.3000	48.3000	47.8700	47.9300	-2.383%	29	7,313	-58.252%
2026-01-08	48.7500	49.1000	48.7500	49.1000	+4.357%	11	7,286	-59.246%
2026-01-07	47.0500	47.1500	46.6100	47.0500	-1.363%	29	7,289	-57.471%
2026-01-06	47.4300	47.7000	47.4100	47.7000	-1.140%	18	7,292	-58.050%
2026-01-05	47.3500	48.2500	47.0500	48.2500	+0.836%	16	7,295	-58.528%
2026-01-02	46.8900	47.8500	46.8900	47.8500	+0.209%	5	7,295	-58.182%
2025-12-31	47.7000	47.8500	47.6500	47.7500	-0.188%	8	7,293	-58.094%
2025-12-30	48.1000	48.1000	47.8000	47.8400	-1.462%	8	7,293	-58.173%
2025-12-29	48.4000	48.7000	48.3500	48.5500	+3.961%	8	7,292	-58.785%
2025-12-26	46.3000	46.7000	46.3000	46.7000	-1.891%	9	7,287	-57.152%
2025-12-24	47.9500	47.9500	47.6000	47.6000	+0.634%	7	7,273	-57.962%
2025-12-23	48.8000	48.8000	47.3000	47.3000	-3.705%	7	7,273	-57.696%
2025-12-22	49.0000	49.2000	48.9400	49.1200	-2.171%	21	7,278	-59.263%
2025-12-19	50.6000	50.6000	50.1400	50.2100	-4.725%	403	7,280	-60.147%
2025-12-18	52.1000	52.7000	52.1000	52.7000	-3.920%	6	7,033	-62.030%
2025-12-17	54.6000	55.1300	54.2800	54.8500	+5.440%	622	7,033	-63.519%
2025-12-16	52.0200	52.0200	52.0200	52.0200	-1.849%	10	6,795	-61.534%
2025-12-12	51.1600	53.0000	51.1600	53.0000	+3.779%	2	6,795	-62.245%
2025-12-11	52.5000	52.5000	51.0700	51.0700	+1.229%	54	6,796	-60.818%
2025-12-10	50.2500	50.9000	50.2500	50.4500	+0.860%	8	6,768	-60.337%
2025-12-09	49.5400	50.0200	49.5400	50.0200	+1.419%	15	6,759	-59.996%
2025-12-08	49.9100	49.9100	49.3200	49.3200	-3.199%	2	6,765	-59.428%
2025-12-05	50.9500	50.9500	50.9500	50.9500	+0.020%	2	6,766	-60.726%
2025-12-04	51.0000	51.0000	50.1000	50.9400	-1.565%	288	6,766	-60.718%
2025-12-03	51.0500	51.7500	51.0500	51.7500	+1.970%	53	6,869	-61.333%
2025-12-02	49.7500	50.9000	48.9700	50.7500	-1.361%	970	6,867	-60.571%
2025-12-01	51.4000	51.7500	51.4000	51.4500	-2.464%	257	6,243	-61.108%
2025-11-28	52.7500	52.7500	52.7500	52.7500	+2.927%	6	6,193	-62.066%
2025-11-26	50.7500	51.5300	50.6300	51.2500	-3.484%	22	6,187	-60.956%
2025-11-25	55.4100	55.4100	53.0800	53.1000	+4.858%	12	6,187	-62.316%
2025-11-24	50.7200	50.7200	50.6400	50.6400	-1.421%	11	6,184	-60.486%
2025-11-21	54.7500	54.7500	51.3700	51.3700	-1.684%	2	6,173	-61.047%
2025-11-20	45.8000	52.3000	45.7200	52.2500	+6.394%	19	6,174	-61.703%
2025-11-19	49.6300	50.2500	49.1000	49.1100	-2.752%	77	6,169	-59.255%
2025-11-18	49.8300	51.8800	49.8300	50.5000	+1.938%	13	6,139	-60.376%
2025-11-17	48.9500	49.5500	48.4500	49.5400	+4.185%	120	6,140	-59.608%
2025-11-14	50.9300	51.1800	47.1900	47.5500	-2.761%	861	6,131	-57.918%
2025-11-13	48.2400	50.0000	47.5000	48.9000	+4.711%	126	5,392	-59.080%
2025-11-12	46.2400	47.0500	46.2400	46.7000	+1.456%	43	5,360	-57.152%
2025-11-11	45.3200	46.8200	45.3200	46.0300	+4.900%	118	5,334	-56.528%
2025-11-10	45.3000	45.8500	43.6900	43.8800	-9.934%	122	5,435	-54.398%
2025-11-07	50.0000	51.8000	48.7200	48.7200	+2.568%	896	5,385	-58.929%
2025-11-06	45.3400	47.9000	45.3400	47.5000	+6.550%	897	5,064	-57.874%
2025-11-05	43.8500	44.7100	42.2500	44.5800	+2.601%	1,035	4,753	-55.114%
2025-11-04	42.7800	43.4500	42.5000	43.4500	+5.976%	178	4,112	-53.947%
2025-11-03	40.0600	41.0000	39.5500	41.0000	-1.679%	177	3,857	-51.195%
2025-10-31	40.4500	42.2000	40.4500	41.7000	-1.674%	38	3,857	-52.014%
2025-10-30	42.1000	42.7300	41.2500	42.4100	+3.870%	123	3,846	-52.818%
2025-10-29	40.2600	41.5600	39.3000	40.8300	-2.554%	432	3,765	-50.992%
2025-10-28	43.5000	44.4600	41.8500	41.9000	-6.054%	126	3,663	-52.243%
2025-10-27	44.1100	44.6000	43.8500	44.6000	-3.212%	130	3,574	-55.135%
2025-10-24	46.1000	46.4100	45.8700	46.0800	-2.887%	72	3,574	-56.576%
2025-10-23	47.6300	47.8500	47.0900	47.4500	-3.262%	46	3,577	-57.829%
2025-10-22	47.3600	49.5300	46.8500	49.0500	+2.938%	22	3,540	-59.205%
2025-10-21	48.5100	48.8300	47.4100	47.6500	+0.825%	24	3,530	-58.006%
2025-10-20	47.4000	47.5900	47.1700	47.2600	-1.705%	44	3,525	-57.660%
2025-10-17	48.7200	48.9500	48.0000	48.0800	-3.162%	31	3,512	-58.382%
2025-10-16	49.1000	50.1100	48.8000	49.6500	-0.680%	840	3,500	-59.698%
2025-10-15	48.4500	50.1000	48.4500	49.9900	+1.544%	9	3,723	-59.972%
2025-10-14	49.7000	49.7000	47.9600	49.2300	+5.780%	772	3,724	-59.354%
2025-10-13	45.8000	46.5400	45.4800	46.5400	-0.937%	77	4,197	-57.005%
2025-10-10	44.2500	46.9800	43.5000	46.9800	+5.621%	80	4,197	-57.407%
2025-10-09	44.4500	44.6700	43.6600	44.4800	-1.331%	132	4,135	-55.013%
2025-10-08	44.4400	45.3500	44.4100	45.0800	-2.635%	65	4,043	-55.612%
2025-10-07	45.1500	46.3000	45.1500	46.3000	-0.108%	14	4,045	-56.782%
2025-10-06	46.4500	46.6500	45.6200	46.3500	+3.000%	1,017	4,045	-56.828%
2025-10-03	44.5000	45.8400	44.2500	45.0000	+0.626%	674	4,644	-55.533%
2025-10-02	44.5500	44.9000	44.5000	44.7200	-1.822%	179	4,112	-55.255%
2025-10-01	46.3000	46.3000	45.4000	45.5500	+0.132%	89	4,166	-56.070%
2025-09-30	46.2000	46.2000	45.2000	45.4900	-2.591%	29	4,183	-56.012%
2025-09-29	46.4500	46.9000	46.0600	46.7000	-3.112%	391	4,156	-57.152%
2025-09-26	49.2500	49.4000	48.2000	48.2000	-1.331%	47	4,368	-58.485%
2025-09-25	50.1000	50.7000	47.6500	48.8500	-0.408%	19	4,341	-59.038%
2025-09-24	48.8000	49.6000	48.5000	49.0500	+0.409%	125	4,344	-59.205%
2025-09-23	47.0800	49.0000	47.0800	48.8500	+5.054%	22	4,243	-59.038%
2025-09-22	49.0000	49.0000	46.1000	46.5000	-4.517%	243	4,255	-56.968%
2025-09-19	48.7000	48.7000	48.7000	48.7000	+0.954%	1	4,253	-58.912%
2025-09-18	48.7000	49.1800	48.2400	48.2400	-4.475%	16	4,254	-58.520%
2025-09-17	51.0800	51.4500	50.5000	50.5000	+3.061%	57	4,263	-60.376%
2025-09-16	48.2900	49.0000	48.2900	49.0000	+3.288%	3	4,209	-59.163%
2025-09-15	48.1500	48.5500	47.4400	47.4400	-0.021%	3	4,209	-57.820%
2025-09-12	47.2500	47.5500	47.0800	47.4500	-0.336%	9	4,210	-57.829%
2025-09-11	47.0500	47.6200	47.0500	47.6100	-1.632%	9	4,215	-57.971%
2025-09-10	48.0000	48.4000	46.8000	48.4000	-4.442%	218	4,214	-58.657%
2025-09-09	50.8100	51.0700	50.6500	50.6500	-1.171%	9	4,300	-60.494%
2025-09-08	50.5000	51.2500	50.4500	51.2500	-2.288%	58	4,301	-60.956%
2025-09-05	52.0000	53.0500	52.0000	52.4500	+4.378%	175	4,291	-61.849%
2025-09-04	50.0500	50.3000	50.0100	50.2500	-0.946%	20	4,284	-60.179%
2025-09-03	50.0000	50.7300	50.0000	50.7300	+0.257%	9	4,278	-60.556%
2025-09-02	50.7000	53.1000	50.4500	50.6000	+1.180%	32	4,279	-60.455%
2025-08-29	48.0000	50.1100	48.0000	50.0100	+7.572%	58	4,252	-59.988%
2025-08-28	45.8500	48.3800	45.8500	46.4900	-1.421%	66	4,252	-56.958%
2025-08-27	47.4000	48.0900	46.7500	47.1600	-0.169%	758	4,240	-57.570%
2025-08-26	48.1800	48.3000	46.9300	47.2400	-0.964%	47	3,898	-57.642%
2025-08-25	48.9000	48.9000	46.9000	47.7000	-2.274%	125	3,885	-58.050%
2025-08-22	50.7500	50.7500	48.4000	48.8100	-1.474%	24	3,875	-59.004%
2025-08-21	49.1800	49.5500	49.1100	49.5400	-0.282%	11	3,871	-59.608%
2025-08-20	49.9500	51.3500	49.6500	49.6800	+1.491%	118	3,866	-59.722%
2025-08-19	46.8300	48.9500	46.6500	48.9500	+6.878%	18	3,968	-59.122%
2025-08-18	45.8500	46.5300	45.8000	45.8000	-2.843%	46	3,960	-56.310%
2025-08-15	47.0000	47.4800	46.9300	47.1400	+2.256%	5	3,918	-57.552%
2025-08-14	45.7500	46.4700	45.7500	46.1000	-0.432%	12	3,916	-56.594%
2025-08-13	45.7300	46.9600	45.7300	46.3000	+2.050%	42	3,908	-56.782%
2025-08-12	46.1900	47.0000	45.3700	45.3700	-1.626%	40	3,912	-55.896%
2025-08-11	45.6500	46.1200	45.1500	46.1200	+1.653%	40	3,918	-56.613%
2025-08-08	45.6500	45.7300	45.3500	45.3700	-3.365%	382	3,912	-55.896%
2025-08-07	45.2500	47.0000	45.2500	46.9500	-0.213%	110	3,595	-57.380%
2025-08-06	47.5500	47.7500	47.0500	47.0500	-0.486%	20	3,496	-57.471%
2025-08-05	48.4200	48.4200	47.2500	47.2800	+0.810%	231	3,490	-57.678%
2025-08-04	47.1000	47.2500	46.8000	46.9000	-0.950%	20	3,452	-57.335%
2025-07-31	46.1000	47.3500	45.6100	47.3500	+1.938%	9	3,456	-57.740%
2025-07-30	46.8000	46.8500	46.2500	46.4500	-2.518%	59	3,456	-56.921%
2025-07-29	46.0300	47.6500	46.0000	47.6500	+0.740%	33	3,487	-58.006%
2025-07-28	48.0100	48.0100	47.2000	47.3000	-2.575%	38	3,470	-57.696%
2025-07-25	48.5200	48.6400	48.3700	48.5500	-0.736%	28	3,469	-58.785%
2025-07-24	49.4500	49.5300	48.8900	48.9100	-4.900%	41	3,456	-59.088%
2025-07-23	51.6500	51.6500	51.4300	51.4300	-1.475%	5	3,423	-61.093%
2025-07-22	51.1500	53.3000	51.1500	52.2000	+3.162%	57	3,422	-61.667%
2025-07-21	49.7000	50.6000	49.7000	50.6000	+0.596%	7	3,376	-60.455%
2025-07-18	50.1300	50.9000	50.1300	50.3000	+0.299%	199	3,370	-60.219%
2025-07-17	50.5000	50.6000	49.7200	50.1500	-2.697%	34	3,204	-60.100%
2025-07-16	51.6500	52.2500	51.4700	51.5400	+0.194%	25	3,182	-61.176%
2025-07-15	52.0200	52.0200	50.6100	51.4400	-5.615%	112	3,165	-61.100%
2025-07-14	55.0500	55.0500	54.5000	54.5000	+0.554%	2	3,142	-63.284%
2025-07-11	53.2500	54.2000	53.0900	54.2000	-2.166%	143	3,140	-63.081%
2025-07-10	55.0100	55.7500	55.0100	55.4000	-0.396%	129	3,012	-63.881%
2025-07-09	55.2000	55.6200	55.2000	55.6200	-2.762%	39	2,898	-64.024%
2025-07-08	57.7000	57.7000	57.2000	57.2000	-2.222%	9	2,869	-65.017%
2025-07-07	58.6200	58.6200	58.5000	58.5000	+0.429%	3	2,861	-65.795%
2025-07-03	58.6100	58.6100	57.7500	58.2500	-1.936%	18	2,844	-65.648%
2025-07-02	59.5100	59.5100	59.4000	59.4000	-0.419%	6	2,844	-66.313%
2025-06-30	59.8100	60.0500	59.6500	59.6500	-0.996%	5	2,841	-66.454%
2025-06-27	60.5100	60.5100	59.8000	60.2500	-2.033%	20	2,838	-66.788%
2025-06-26	60.1200	62.0400	60.1200	61.5000	-1.125%	23	2,828	-67.463%
2025-06-25	64.6000	64.6000	62.0500	62.2000	-4.645%	33	2,840	-67.830%
2025-06-24	66.1500	66.2000	65.2300	65.2300	-4.355%	24	2,842	-69.324%
2025-06-23	68.2000	68.2000	68.2000	68.2000	-0.292%	1	2,851	-70.660%
2025-06-20	68.4000	68.4000	68.4000	68.4000	+0.146%	2	2,852	-70.746%
2025-06-18	68.8300	68.8300	68.3000	68.3000	-0.669%	15	2,853	-70.703%
2025-06-16	68.7600	68.7600	68.7600	68.7600	-3.562%	1	2,853	-70.899%
2025-06-13	71.2000	71.3500	70.5500	71.3000	+2.413%	38	2,852	-71.935%
2025-06-12	69.4500	69.6200	69.4500	69.6200	-1.694%	8	2,852	-71.258%
2025-06-11	69.8000	70.8200	69.8000	70.8200	-0.071%	3	2,844	-71.745%
2025-06-10	70.4500	70.8700	70.4500	70.8700	+0.539%	17	2,847	-71.765%
2025-06-09	70.4700	70.4900	70.4700	70.4900	-1.302%	2	2,847	-71.613%
2025-06-06	71.1000	71.4200	71.1000	71.4200	-2.097%	4	2,849	-71.983%
2025-06-05	71.4600	72.9500	71.4500	72.9500	+1.729%	6	2,848	-72.570%
2025-06-04	71.8000	72.0000	71.7100	71.7100	-0.153%	9	2,852	-72.096%
2025-06-03	71.9900	71.9900	71.7700	71.8200	-2.788%	17	2,848	-72.139%
2025-06-02	74.6000	74.9000	73.7200	73.8800	-2.340%	31	2,842	-72.916%
2025-05-30	75.0000	76.2900	74.6500	75.6500	+3.886%	36	2,856	-73.549%
2025-05-29	71.5900	72.8200	71.3800	72.8200	-3.969%	19	2,841	-72.521%
2025-05-28	75.8500	76.0600	74.5600	75.8300	-0.158%	25	2,843	-73.612%
2025-05-27	76.0400	76.3300	75.9500	75.9500	-3.861%	12	2,836	-73.654%
2025-05-23	79.1000	79.1000	79.0000	79.0000	+1.935%	4	2,843	-74.671%
2025-05-22	77.5000	77.5000	77.5000	77.5000	+1.773%	1	2,843	-74.181%
2025-05-19	76.0000	76.1500	76.0000	76.1500	+1.021%	4	2,844	-73.723%
2025-05-16	75.3800	75.3800	75.3800	75.3800	-1.464%	2	2,848	-73.454%
2025-05-15	75.6000	76.5000	74.9000	76.5000	+0.196%	6	2,847	-73.843%
2025-05-14	75.2200	76.5900	75.2200	76.3500	-1.952%	14	2,845	-73.792%
2025-05-13	78.4200	78.8500	77.8700	77.8700	-6.976%	6	2,835	-74.303%
2025-05-12	80.7000	83.7100	80.7000	83.7100	-6.605%	3	2,837	-76.096%
2025-05-07	89.8700	89.8700	89.6300	89.6300	-2.576%	2	2,834	-77.675%
2025-05-06	92.0000	92.0000	92.0000	92.0000	-2.242%	4	2,834	-78.250%
2025-04-30	97.5200	97.5200	94.1100	94.1100	-0.644%	38	2,838	-78.738%
2025-04-25	94.7200	94.7200	94.7200	94.7200	-2.801%	2	2,866	-78.875%
2025-04-24	97.4500	97.4500	97.4500	97.4500	-0.915%	1	2,867	-79.466%
2025-04-23	98.0000	98.6200	98.0000	98.3500	-5.433%	23	2,866	-79.654%
2025-04-21	103.9500	105.5000	103.9500	104.0000	+3.792%	48	2,884	-80.760%
2025-04-17	100.0000	100.5500	99.0000	100.2000	+3.299%	12	2,881	-80.030%
2025-04-16	98.5000	101.0100	97.0000	97.0000	+0.748%	2,506	2,881	-79.371%
2025-04-10	93.1500	96.4200	93.1500	96.2800	+1.347%	5	481	-79.217%
2025-04-09	102.0000	105.0000	94.6500	95.0000	-3.406%	6	478	-78.937%
2025-04-08	99.0000	99.0000	98.3500	98.3500	-5.614%	15	479	-79.654%
2025-04-07	115.6200	115.6200	104.2000	104.2000	-2.169%	43	494	-80.797%
2025-04-04	104.6700	107.8000	104.6700	106.5100	+5.875%	236	523	-81.213%
2025-04-03	100.1700	100.6000	100.1700	100.6000	+5.120%	3	417	-80.109%
2025-04-01	95.7000	95.7000	95.7000	95.7000	+0.737%	10	417	-79.091%
2025-03-28	95.9500	95.9500	95.0000	95.0000	+2.814%	130	423	-78.937%
2025-03-27	93.2400	93.2400	92.2000	92.4000	+0.271%	7	388	-78.344%
2025-03-26	92.3000	92.3000	92.1500	92.1500	+5.798%	2	383	-78.285%
2025-03-25	87.1000	87.1000	87.1000	87.1000	+0.986%	1	385	-77.026%
2025-03-24	87.1500	87.1500	86.0100	86.2500	-1.496%	22	385	-76.800%
2025-03-19	87.6800	87.6800	87.5600	87.5600	-3.462%	5	385	-77.147%
2025-03-18	90.5900	90.7000	90.5900	90.7000	+3.033%	4	380	-77.938%
2025-03-17	87.0700	88.1200	87.0700	88.0300	-0.889%	10	376	-77.269%
2025-03-14	89.3800	89.3800	87.5000	88.8200	-3.843%	24	366	-77.471%
2025-03-13	91.4000	92.3700	91.4000	92.3700	+0.907%	5	360	-78.337%
2025-03-12	93.1500	93.1500	91.4900	91.5400	-2.927%	3	360	-78.141%
2025-03-11	97.4000	97.5300	94.3000	94.3000	-3.834%	9	358	-78.780%
2025-03-10	97.3500	98.0600	97.3500	98.0600	+4.308%	16	353	-79.594%
2025-03-07	93.8500	96.9000	93.8500	94.0100	-1.042%	44	351	-78.715%
2025-03-06	94.2500	95.0000	94.0000	95.0000	+3.104%	322	371	-78.937%
2025-03-05	92.1500	93.0700	92.0000	92.1400	-3.235%	17	371	-78.283%
2025-03-04	95.2200	95.2200	95.2200	95.2200	+6.095%	1	364	-78.986%
2025-03-03	89.7100	90.0500	89.7100	89.7500	+1.218%	20	364	-77.705%
2025-02-28	88.2000	88.6700	87.6000	88.6700	+0.430%	90	364	-77.433%
2025-02-27	83.5000	88.2900	83.5000	88.2900	+6.463%	308	339	-77.336%
2025-02-26	83.9700	83.9700	82.9300	82.9300	-2.835%	10	32	-75.871%