Dark

NVDA20271217P90
NVDA Dec 17 2027 90.00 Put (NVDA271217P00090000)
option OPRA

EOD

Sep 30, 2026

1.10+2.804%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.1000	1.1000	1.1000	1.1000	+2.804%	5	25,636	0.000%
2026-09-29	1.0700	1.0700	1.0700	1.0700	-3.604%	50	25,636	+2.804%
2026-09-28	1.1300	1.2100	1.0200	1.1100	-8.264%	56	25,636	-0.901%
2026-09-25	1.2100	1.2100	1.2100	1.2100	+3.419%	1	25,602	-9.091%
2026-09-24	1.1800	1.2200	1.1700	1.1700	-0.847%	22	25,602	-5.983%
2026-09-23	1.1800	1.1800	1.1800	1.1800	+3.509%	5	25,592	-6.780%
2026-09-22	1.1600	1.1600	1.1400	1.1400	-1.724%	21	25,587	-3.509%
2026-09-21	1.1700	1.1700	1.1600	1.1600	-4.132%	13	25,608	-5.172%
2026-09-18	1.2200	1.2200	1.2100	1.2100	-3.200%	3	25,599	-9.091%
2026-09-17	1.2500	1.2500	1.2400	1.2500	-6.015%	31	25,602	-12.000%
2026-09-16	1.3100	1.3500	1.3100	1.3300	-0.746%	7	25,581	-17.293%
2026-09-15	1.3400	1.3400	1.3400	1.3400	-4.965%	1	25,586	-17.910%
2026-09-14	1.4100	1.4100	1.4100	1.4100	+1.439%	1	25,585	-21.986%
2026-09-10	1.3900	1.3900	1.3900	1.3900	-2.797%	1	25,585	-20.863%
2026-09-09	1.3900	1.4300	1.3900	1.4300	+4.380%	2	25,586	-23.077%
2026-09-08	1.4100	1.4100	1.3600	1.3700	0.000%	3	25,586	-19.708%
2026-09-04	1.3500	1.3700	1.3300	1.3700	-4.196%	34	25,578	-19.708%
2026-09-02	1.4000	1.5100	1.4000	1.4300	+2.143%	77	25,578	-23.077%
2026-08-31	1.5000	1.5000	1.4000	1.4000	-9.677%	25	25,640	-21.429%
2026-08-28	1.5000	1.5500	1.5000	1.5500	+7.639%	9	25,617	-29.032%
2026-08-27	1.4100	1.5200	1.4100	1.4400	-13.253%	481	25,612	-23.611%
2026-08-25	1.6500	1.7000	1.6500	1.6600	-2.353%	67	25,611	-33.735%
2026-08-24	1.8000	1.8900	1.7000	1.7000	-6.077%	6	25,655	-35.294%
2026-08-20	1.8100	1.8100	1.8100	1.8100	+9.697%	1	25,651	-39.227%
2026-08-19	1.7300	1.7300	1.6500	1.6500	-4.624%	3	25,651	-33.333%
2026-08-18	1.8400	1.8400	1.7300	1.7300	-1.143%	2	25,649	-36.416%
2026-08-17	1.7000	1.7500	1.7000	1.7500	+3.550%	2	25,648	-37.143%
2026-08-14	1.6900	1.6900	1.6900	1.6900	-3.429%	8	25,647	-34.911%
2026-08-13	1.7900	1.7900	1.7500	1.7500	-2.778%	3	25,655	-37.143%
2026-08-12	1.8000	1.8000	1.8000	1.8000	-3.226%	2	25,655	-38.889%
2026-08-11	1.8600	1.8600	1.8600	1.8600	-8.374%	1	25,657	-40.860%
2026-08-10	1.9400	2.0300	1.9300	2.0300	+1.500%	220	25,658	-45.813%
2026-08-07	2.0000	2.0000	1.9300	2.0000	-0.498%	204	25,858	-45.000%
2026-08-06	1.9800	2.0500	1.9800	2.0100	+0.500%	211	25,710	-45.274%
2026-08-05	2.0300	2.0300	2.0000	2.0000	-5.213%	302	25,739	-45.000%
2026-08-04	2.1200	2.1200	2.1100	2.1100	-5.804%	2	25,540	-47.867%
2026-08-03	2.2400	2.2400	2.2400	2.2400	-17.647%	1	25,542	-50.893%
2026-07-30	2.7200	2.7200	2.7200	2.7200	-0.730%	10	25,543	-59.559%
2026-07-29	2.8500	2.8500	2.7400	2.7400	+4.981%	2	25,543	-59.854%
2026-07-28	2.7000	2.7000	2.5600	2.6100	-3.333%	16	25,543	-57.854%
2026-07-27	2.6000	2.7000	2.6000	2.7000	+17.391%	4	25,555	-59.259%
2026-07-24	2.3300	2.3400	2.3000	2.3000	-5.738%	263	25,554	-52.174%
2026-07-23	2.2800	2.4400	2.2800	2.4400	+12.442%	19	25,554	-54.918%
2026-07-22	2.2600	2.2600	2.1700	2.1700	-7.265%	17	25,565	-49.309%
2026-07-21	2.3600	2.4900	2.3400	2.3400	-4.878%	521	25,581	-52.991%
2026-07-20	2.4600	2.4600	2.4600	2.4600	-4.280%	1	25,999	-55.285%
2026-07-17	2.5600	2.5700	2.5600	2.5700	+15.766%	11	26,000	-57.198%
2026-07-14	2.4600	2.4600	2.2200	2.2200	-3.478%	2	25,999	-50.450%
2026-07-13	2.3300	2.3300	2.2700	2.3000	-0.433%	5	25,999	-52.174%
2026-07-10	2.2800	2.3100	2.2800	2.3100	-4.149%	2	25,997	-52.381%
2026-07-09	2.4300	2.5700	2.4100	2.4100	-3.600%	7	25,998	-54.357%
2026-07-08	2.4700	2.5000	2.3900	2.5000	-1.961%	14	25,999	-56.000%
2026-07-07	2.7100	2.7100	2.5300	2.5500	+0.791%	10	26,009	-56.863%
2026-07-06	2.5100	2.6000	2.4700	2.5300	-6.642%	76	26,006	-56.522%
2026-07-02	2.5000	2.7100	2.5000	2.7100	+1.880%	23	25,998	-59.410%
2026-07-01	2.6800	2.6800	2.6600	2.6600	+4.724%	2	25,998	-58.647%
2026-06-30	2.5600	2.5700	2.4200	2.5400	-5.926%	24	26,000	-56.693%
2026-06-29	2.7000	2.7000	2.7000	2.7000	0.000%	7	26,003	-59.259%
2026-06-26	3.0000	3.0000	2.6600	2.7000	-12.903%	104	26,003	-59.259%
2026-06-25	3.1000	3.1000	3.1000	3.1000	+6.897%	1	26,077	-64.516%
2026-06-23	2.8800	2.9000	2.8800	2.9000	+9.023%	5	26,077	-62.069%
2026-06-22	2.6200	2.6600	2.6200	2.6600	-6.667%	306	26,078	-58.647%
2026-06-17	2.7000	2.8500	2.7000	2.8500	+5.166%	22	26,287	-61.404%
2026-06-16	2.7300	2.7300	2.7000	2.7100	+1.880%	58	26,287	-59.410%
2026-06-15	2.8300	2.8300	2.6400	2.6600	-12.787%	406	26,318	-58.647%
2026-06-12	3.0500	3.0500	3.0500	3.0500	-4.688%	1	26,318	-63.934%
2026-06-11	3.1500	3.2000	3.1500	3.2000	-3.030%	22	26,318	-65.625%
2026-06-10	3.3000	3.3000	3.3000	3.3000	-4.348%	2	26,310	-66.667%
2026-06-09	3.0000	3.4500	3.0000	3.4500	+12.745%	92	26,310	-68.116%
2026-06-08	3.0300	3.1000	3.0300	3.0600	-7.553%	56	26,368	-64.052%
2026-06-05	3.2000	3.3100	3.2000	3.3100	+18.214%	46	26,313	-66.767%
2026-06-04	2.9000	2.9000	2.8000	2.8000	+0.358%	8	26,268	-60.714%
2026-06-02	2.8000	2.8000	2.7900	2.7900	0.000%	200	26,270	-60.573%
2026-06-01	2.9100	2.9600	2.7900	2.7900	-3.125%	262	26,070	-60.573%
2026-05-29	2.8500	2.9000	2.8500	2.8800	-4.000%	206	26,329	-61.806%
2026-05-28	3.0000	3.0000	3.0000	3.0000	+1.010%	1	26,129	-63.333%
2026-05-27	2.9800	2.9800	2.9700	2.9700	+0.338%	16	26,129	-62.963%
2026-05-26	2.9600	2.9600	2.9600	2.9600	+1.024%	1	26,113	-62.838%
2026-05-22	2.9200	2.9300	2.9200	2.9300	0.000%	31	26,112	-62.457%
2026-05-21	2.9600	3.0000	2.8200	2.9300	+1.034%	109	26,081	-62.457%
2026-05-20	2.9400	2.9400	2.9000	2.9000	-7.937%	34	26,081	-62.069%
2026-05-19	3.1500	3.1500	3.0500	3.1500	-3.077%	12	26,042	-65.079%
2026-05-18	3.2500	3.2800	3.2500	3.2500	+4.167%	10	26,042	-66.154%
2026-05-15	3.1200	3.1200	3.1200	3.1200	+4.000%	5	26,042	-64.744%
2026-05-14	2.9500	3.0000	2.9500	3.0000	-1.961%	25	26,035	-63.333%
2026-05-13	3.0600	3.1200	3.0100	3.0600	-4.969%	42	26,014	-64.052%
2026-05-12	3.1500	3.2200	3.1500	3.2200	+1.577%	6	26,014	-65.839%
2026-05-11	3.1700	3.1700	3.1700	3.1700	-3.058%	32	26,014	-65.300%
2026-05-08	3.2700	3.2700	3.2700	3.2700	-4.665%	3	26,043	-66.361%
2026-05-07	3.3700	3.4800	3.3700	3.4300	-4.722%	53	26,043	-67.930%
2026-05-06	3.6000	3.6000	3.6000	3.6000	-2.174%	2	26,055	-69.444%
2026-05-05	3.6800	3.6800	3.6800	3.6800	-1.867%	1	26,057	-70.109%
2026-05-04	4.0000	4.0000	3.7500	3.7500	-6.250%	16	26,057	-70.667%
2026-04-30	4.0500	4.0500	3.9000	4.0000	+8.401%	8	26,073	-72.500%
2026-04-29	3.6900	3.6900	3.6900	3.6900	+3.652%	4	26,070	-70.190%
2026-04-27	3.7000	3.7400	3.5600	3.5600	-7.532%	5	26,070	-69.101%
2026-04-24	3.8000	3.8500	3.8000	3.8500	-4.229%	8	26,072	-71.429%
2026-04-23	3.7700	4.0200	3.7700	4.0200	+5.236%	8	26,068	-72.637%
2026-04-22	3.7500	3.8500	3.7500	3.8200	-0.779%	13	26,068	-71.204%
2026-04-20	3.9000	3.9000	3.8500	3.8500	-1.282%	8	26,068	-71.429%
2026-04-17	3.7200	3.9000	3.7200	3.9000	-0.763%	14	26,071	-71.795%
2026-04-16	3.8900	3.9300	3.8900	3.9300	+0.769%	4	26,083	-72.010%
2026-04-15	3.8500	3.9200	3.7700	3.9000	-2.500%	33	26,083	-71.795%
2026-04-14	4.1000	4.1000	4.0000	4.0000	-5.882%	12	26,078	-72.500%
2026-04-13	4.3500	4.3500	4.2500	4.2500	-0.235%	11	26,083	-74.118%
2026-04-10	4.2400	4.3000	4.2400	4.2600	-4.270%	41	26,093	-74.178%
2026-04-09	4.5500	4.5600	4.4400	4.4500	-3.261%	16	26,093	-75.281%
2026-04-08	4.5500	4.6800	4.5500	4.6000	-9.804%	15	26,098	-76.087%
2026-04-07	5.3000	5.3000	5.1000	5.1000	-0.971%	8	26,099	-78.431%
2026-04-06	5.2500	5.2500	5.1500	5.1500	-4.630%	71	26,095	-78.641%
2026-04-02	5.4000	5.4000	5.4000	5.4000	-0.917%	2	26,166	-79.630%
2026-04-01	5.2600	5.4500	5.2000	5.4500	-1.978%	8	26,166	-79.817%
2026-03-31	5.7900	5.7900	5.5500	5.5600	-11.040%	39	26,169	-80.216%
2026-03-30	6.2500	6.2500	6.2500	6.2500	-0.160%	55	26,169	-82.400%
2026-03-27	6.1000	6.3500	6.1000	6.2600	+7.192%	24	26,224	-82.428%
2026-03-26	5.6300	5.8700	5.6300	5.8400	+8.955%	24	26,246	-81.164%
2026-03-25	5.4900	5.4900	5.2800	5.3600	-4.286%	25	26,248	-79.478%
2026-03-24	5.6000	5.6000	5.6000	5.6000	0.000%	2	26,269	-80.357%
2026-03-23	5.5800	5.6600	5.5300	5.6000	0.000%	8	26,267	-80.357%
2026-03-19	5.6000	5.6000	5.6000	5.6000	+2.752%	3	26,266	-80.357%
2026-03-18	5.6600	5.6600	5.4500	5.4500	-0.909%	3	26,264	-79.817%
2026-03-17	5.5800	5.5800	5.4500	5.5000	-1.434%	5	26,262	-80.000%
2026-03-16	5.6000	5.6000	5.5800	5.5800	-7.000%	4	26,260	-80.287%
2026-03-13	6.0200	6.0200	6.0000	6.0000	+7.143%	5	26,261	-81.667%
2026-03-11	5.5500	5.6000	5.5400	5.6000	+4.673%	82	26,264	-80.357%
2026-03-10	5.7500	5.7500	5.3500	5.3500	-10.833%	180	26,278	-79.439%
2026-03-09	5.9500	6.0000	5.9500	6.0000	+2.041%	41	26,293	-81.667%
2026-03-06	5.8800	5.8800	5.8800	5.8800	-2.000%	1	26,387	-81.293%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-0.826%	161	26,388	-81.667%
2026-03-03	6.5500	6.5500	6.0500	6.0500	0.000%	277	26,365	-81.818%
2026-03-02	6.4300	6.4300	6.0500	6.0500	-3.509%	119	26,389	-81.818%
2026-02-27	6.4500	6.4500	6.2500	6.2700	+3.636%	20	26,489	-82.456%
2026-02-26	6.1500	6.1500	5.9500	6.0500	+11.830%	22	26,488	-81.818%
2026-02-25	5.7000	5.7000	5.4100	5.4100	-7.045%	9	26,472	-79.667%
2026-02-24	6.0600	6.0600	5.7900	5.8200	-4.590%	33	26,472	-81.100%
2026-02-23	5.9600	6.1000	5.9600	6.1000	0.000%	124	26,502	-81.967%
2026-02-20	5.8000	6.1000	5.8000	6.1000	+0.164%	73	26,469	-81.967%
2026-02-19	6.0900	6.0900	6.0900	6.0900	+2.872%	20	26,459	-81.938%
2026-02-18	5.9200	5.9200	5.9200	5.9200	-4.516%	5	26,459	-81.419%
2026-02-17	6.2000	6.2000	6.2000	6.2000	-3.876%	1	26,460	-82.258%
2026-02-12	6.4500	6.4500	6.4500	6.4500	+13.158%	4	26,460	-82.946%
2026-02-11	5.7300	5.7300	5.7000	5.7000	-2.564%	3	26,460	-80.702%
2026-02-10	5.8000	5.8600	5.8000	5.8500	-0.847%	33	26,461	-81.197%
2026-02-09	5.7000	5.9000	5.7000	5.9000	-3.752%	35	26,463	-81.356%
2026-02-06	6.2600	6.2600	6.0500	6.1300	-9.853%	167	26,463	-82.055%
2026-02-05	6.8500	7.0000	6.7500	6.8000	-3.546%	87	26,433	-83.824%
2026-02-04	6.8000	7.0500	6.8000	7.0500	+8.295%	12	26,442	-84.397%
2026-02-03	6.2000	6.5100	6.2000	6.5100	+12.048%	6	26,452	-83.103%
2026-01-30	5.5900	5.8100	5.5900	5.8100	+1.930%	64	26,448	-81.067%
2026-01-29	5.6000	5.9200	5.6000	5.7000	-2.564%	8	26,447	-80.702%
2026-01-27	5.9200	5.9200	5.8500	5.8500	-1.681%	11	26,449	-81.197%
2026-01-26	5.9500	5.9500	5.9500	5.9500	+1.709%	15	26,459	-81.513%
2026-01-23	5.8500	5.8500	5.8500	5.8500	+0.862%	1	26,459	-81.197%
2026-01-22	5.8000	5.8000	5.8000	5.8000	-0.855%	1	26,458	-81.034%
2026-01-21	5.8500	5.8500	5.8500	5.8500	-6.699%	4	26,458	-81.197%
2026-01-20	6.2500	6.2700	6.2500	6.2700	+10.582%	3	26,458	-82.456%
2026-01-16	5.6700	5.6700	5.6700	5.6700	-0.526%	8	26,469	-80.600%
2026-01-13	5.7000	5.7000	5.7000	5.7000	-4.523%	11	26,469	-80.702%
2026-01-08	5.9700	5.9700	5.9700	5.9700	+5.664%	10	26,469	-81.575%
2026-01-07	5.7000	5.7000	5.6500	5.6500	-3.419%	26	26,459	-80.531%
2026-01-02	5.8000	5.8500	5.8000	5.8500	-0.341%	34	26,459	-81.197%
2025-12-31	5.8700	5.8700	5.8700	5.8700	+0.514%	2	26,459	-81.261%
2025-12-30	5.8400	5.8400	5.8400	5.8400	-1.017%	1	26,459	-81.164%
2025-12-29	6.0300	6.0300	5.9000	5.9000	+4.425%	42	26,458	-81.356%
2025-12-26	5.6000	5.6700	5.5900	5.6500	-2.249%	128	26,457	-80.531%
2025-12-24	5.8900	5.9000	5.7800	5.7800	+2.301%	491	26,823	-80.969%
2025-12-23	5.6500	5.6500	5.6500	5.6500	-3.748%	5	26,823	-80.531%
2025-12-22	5.9100	5.9100	5.8200	5.8700	-2.167%	317	26,818	-81.261%
2025-12-19	5.9900	6.1000	5.9900	6.0000	-8.397%	200	26,519	-81.667%
2025-12-18	6.5500	6.5500	6.5500	6.5500	-6.429%	1	26,520	-83.206%
2025-12-17	6.8000	7.0000	6.8000	7.0000	+7.692%	2	26,521	-84.286%
2025-12-16	6.5000	6.5000	6.5000	6.5000	+0.775%	1	26,521	-83.077%
2025-12-15	6.4100	6.4500	6.4100	6.4500	-7.061%	2	26,521	-82.946%
2025-12-12	6.5000	6.9400	6.5000	6.9400	+1.314%	61	26,520	-84.150%
2025-12-11	6.8500	6.8500	6.8500	6.8500	+7.874%	1	26,506	-83.942%
2025-12-10	6.3500	6.5200	6.3500	6.3500	+0.794%	74	26,506	-82.677%
2025-12-09	6.3600	6.4000	6.3000	6.3000	0.000%	15	26,517	-82.540%
2025-12-08	6.3900	6.4300	6.3000	6.3000	-2.326%	95	26,522	-82.540%
2025-12-05	6.4500	6.4500	6.4400	6.4500	0.000%	9	26,522	-82.946%
2025-12-04	6.5500	6.5500	6.3500	6.4500	-3.298%	323	26,522	-82.946%
2025-12-03	6.6000	6.6700	6.5700	6.6700	+3.091%	59	26,217	-83.508%
2025-12-02	6.1500	6.4700	6.1500	6.4700	-1.672%	6	26,273	-82.998%
2025-12-01	6.5200	6.5800	6.5200	6.5800	-1.791%	31	26,273	-83.283%
2025-11-28	6.7000	6.7000	6.7000	6.7000	+1.669%	7	26,303	-83.582%
2025-11-26	6.7000	6.7000	6.5900	6.5900	-5.043%	17	26,306	-83.308%
2025-11-25	6.7500	7.5000	6.7500	6.9400	+9.291%	306	26,306	-84.150%
2025-11-24	6.4000	6.4000	6.3500	6.3500	+0.794%	21	26,300	-82.677%
2025-11-21	6.7500	7.2500	6.3000	6.3000	-3.817%	6	26,321	-82.540%
2025-11-20	5.3000	6.5500	5.3000	6.5500	+6.504%	23	26,322	-83.206%
2025-11-19	5.6500	6.1500	5.6500	6.1500	-0.806%	14	26,311	-82.114%
2025-11-18	6.3200	6.3200	6.2000	6.2000	+5.085%	4	26,312	-82.258%
2025-11-17	6.1200	6.1200	5.9000	5.9000	+1.201%	2	26,309	-81.356%
2025-11-14	5.8300	5.8300	5.8300	5.8300	-2.833%	1	26,309	-81.132%
2025-11-13	5.8500	6.0000	5.8500	6.0000	+6.195%	4	26,309	-81.667%
2025-11-12	5.7000	5.7000	5.6500	5.6500	-2.586%	13	26,311	-80.531%
2025-11-11	5.5500	5.8000	5.5500	5.8000	+5.455%	20	26,308	-81.034%
2025-11-10	5.6100	5.6100	5.5000	5.5000	-11.003%	26	26,308	-80.000%
2025-11-07	6.4000	6.5500	6.1100	6.1800	+3.866%	64	26,331	-82.201%
2025-11-06	6.0000	6.0000	5.9000	5.9500	+10.185%	3	26,284	-81.513%
2025-11-04	5.4000	5.4000	5.4000	5.4000	+9.533%	1	26,285	-79.630%
2025-11-03	4.7000	4.9300	4.6500	4.9300	-1.400%	455	26,312	-77.688%
2025-10-31	4.9500	5.0500	4.9500	5.0000	0.000%	125	26,312	-78.000%
2025-10-30	5.0000	5.0000	5.0000	5.0000	+3.093%	1	26,313	-78.000%
2025-10-29	4.6500	4.9900	4.5400	4.8500	-1.020%	168	26,312	-77.320%
2025-10-28	5.1000	5.2100	4.9000	4.9000	-4.854%	144	26,424	-77.551%
2025-10-27	5.0000	5.1500	4.9000	5.1500	-1.905%	1,126	26,928	-78.641%
2025-10-24	5.2500	5.2500	5.2500	5.2500	-7.080%	1,000	26,928	-79.048%
2025-10-23	5.6600	5.6600	5.6000	5.6500	-4.237%	2,502	27,928	-80.531%
2025-10-22	5.6500	5.9000	5.6500	5.9000	+1.900%	170	27,930	-81.356%
2025-10-21	5.7900	5.7900	5.7900	5.7900	+0.696%	1	28,060	-81.002%
2025-10-20	5.8000	5.8000	5.7500	5.7500	-4.959%	33	28,061	-80.870%
2025-10-17	6.1100	6.1100	6.0500	6.0500	-6.923%	5	28,060	-81.818%
2025-10-16	6.4000	6.5000	6.4000	6.5000	-2.985%	1,502	28,063	-83.077%
2025-10-15	6.5500	6.8500	6.5500	6.7000	0.000%	129	28,152	-83.582%
2025-10-14	6.7000	6.7000	6.3700	6.7000	+8.943%	11	28,270	-83.582%
2025-10-13	6.1500	6.1500	6.1500	6.1500	-5.530%	1	28,270	-82.114%
2025-10-10	5.9500	6.5100	5.9100	6.5100	+15.221%	63	28,270	-83.103%
2025-10-09	5.6500	5.7500	5.6500	5.6500	-1.739%	54	28,261	-80.531%
2025-10-08	5.5200	5.7500	5.5200	5.7500	-0.862%	24	28,236	-80.870%
2025-10-07	5.7400	5.9500	5.7400	5.8000	-2.521%	937	28,460	-81.034%
2025-10-06	5.6500	5.9500	5.6500	5.9500	+7.207%	39	28,460	-81.513%
2025-10-03	5.4400	5.5800	5.4400	5.5500	+0.909%	15	28,470	-80.180%
2025-10-02	5.5000	5.5100	5.3900	5.5000	-2.135%	62	28,471	-80.000%
2025-10-01	5.6700	5.6800	5.5700	5.6200	-1.404%	39	28,510	-80.427%
2025-09-30	5.7500	5.7500	5.6000	5.7000	-0.870%	1,513	28,509	-80.702%
2025-09-29	5.7000	5.7600	5.7000	5.7500	+0.877%	1,236	28,701	-80.870%
2025-09-25	6.0100	6.1200	5.7000	5.7000	-3.716%	9	28,323	-80.702%
2025-09-24	5.8000	5.9200	5.8000	5.9200	+2.600%	4	28,318	-81.419%
2025-09-23	5.5500	5.7700	5.5000	5.7700	+8.868%	8	28,321	-80.936%
2025-09-22	5.5500	5.5700	5.1500	5.3000	-3.636%	58	28,320	-79.245%
2025-09-19	5.4000	5.5000	5.4000	5.5000	+0.365%	318	28,369	-80.000%
2025-09-18	5.5000	5.5000	5.4000	5.4800	-3.009%	72	28,602	-79.927%
2025-09-17	5.8000	6.0000	5.6500	5.6500	0.000%	17	28,652	-80.531%
2025-09-16	5.4700	5.6500	5.4700	5.6500	+3.670%	26	28,650	-80.531%
2025-09-15	5.5200	5.5200	5.4000	5.4500	+1.869%	6	28,648	-79.817%
2025-09-12	5.3500	5.4000	5.3000	5.3500	0.000%	18	28,649	-79.439%
2025-09-11	5.4500	5.4500	5.3000	5.3500	-3.430%	31	28,642	-79.439%
2025-09-10	5.4500	5.5600	5.2800	5.5400	-4.483%	64	28,653	-80.144%
2025-09-09	6.1000	6.1000	5.8000	5.8000	-3.333%	313	28,628	-81.034%
2025-09-08	6.0700	6.0700	5.9000	6.0000	-4.000%	30	28,924	-81.667%
2025-09-05	6.2000	6.4500	6.1500	6.2500	+7.759%	64	28,908	-82.400%
2025-09-04	5.9400	5.9400	5.8000	5.8000	-4.918%	33	28,848	-81.034%
2025-09-02	6.4000	6.5000	6.1000	6.1000	-0.813%	5	28,848	-81.967%
2025-08-29	6.0500	6.2200	6.0500	6.1500	+8.084%	37	28,829	-82.114%
2025-08-28	5.5000	5.9000	5.5000	5.6900	-2.568%	39	28,829	-80.668%
2025-08-27	6.0000	6.0500	5.8400	5.8400	-4.105%	109	28,832	-81.164%
2025-08-26	6.3000	6.3000	6.0900	6.0900	+0.661%	69	28,829	-81.938%
2025-08-25	6.3000	6.3500	6.0500	6.0500	-4.724%	51	28,809	-81.818%
2025-08-22	6.5600	6.5600	6.3500	6.3500	-2.157%	3	28,794	-82.677%
2025-08-21	6.4200	6.4900	6.3500	6.4900	-1.667%	9	28,792	-83.051%
2025-08-20	6.7000	6.8000	6.6000	6.6000	+4.762%	6	28,792	-83.333%
2025-08-19	5.8100	6.3000	5.8100	6.3000	+7.692%	616	28,790	-82.540%
2025-08-15	5.9500	6.0100	5.8500	5.8500	+2.632%	287	28,774	-81.197%
2025-08-14	5.7000	5.7000	5.7000	5.7000	-2.230%	9	28,773	-80.702%
2025-08-13	5.6700	5.8300	5.6700	5.8300	+4.107%	561	28,778	-81.132%
2025-08-12	5.7000	5.7200	5.6000	5.6000	+0.539%	51	28,762	-80.357%
2025-08-11	5.5400	5.5900	5.5200	5.5700	-2.109%	70	28,751	-80.251%
2025-08-08	5.7100	5.7100	5.5900	5.6900	-0.698%	14	28,753	-80.668%
2025-08-07	5.4000	5.7300	5.4000	5.7300	+1.058%	25	28,761	-80.803%
2025-08-06	5.9400	5.9400	5.6700	5.6700	-2.241%	12	28,761	-80.600%
2025-08-05	5.9000	5.9500	5.8000	5.8000	+2.293%	168	28,771	-81.034%
2025-08-04	5.8800	5.8800	5.6000	5.6700	-7.805%	133	28,759	-80.600%
2025-08-01	6.0900	6.1500	5.8400	6.1500	+8.850%	731	28,645	-82.114%
2025-07-31	5.4300	5.6500	5.3500	5.6500	-0.877%	1,579	28,637	-80.531%
2025-07-30	5.5300	5.7000	5.4800	5.7000	0.000%	163	28,631	-80.702%
2025-07-29	5.4500	5.7000	5.4100	5.7000	+0.885%	205	28,499	-80.702%
2025-07-28	5.7500	5.7500	5.6000	5.6500	-3.912%	58	28,566	-80.531%
2025-07-25	5.9100	5.9100	5.7800	5.8800	-1.176%	77	28,616	-81.293%
2025-07-24	6.0800	6.1300	5.9500	5.9500	-5.104%	29	28,633	-81.513%
2025-07-23	6.4700	6.4700	6.2700	6.2700	-5.000%	65	28,638	-82.456%
2025-07-22	7.0000	7.0000	6.5700	6.6000	+3.937%	109	28,665	-83.333%
2025-07-21	6.4200	6.4200	6.3000	6.3500	-1.550%	76	28,663	-82.677%
2025-07-18	6.3700	6.4500	6.3200	6.4500	+2.381%	19	28,605	-82.946%
2025-07-17	6.5900	6.5900	6.3000	6.3000	-4.545%	2,103	28,601	-82.540%
2025-07-16	6.6900	6.6900	6.6000	6.6000	+0.763%	51	28,774	-83.333%
2025-07-15	6.5300	6.6200	6.2300	6.5500	-6.960%	2,690	28,725	-83.206%
2025-07-14	6.9500	7.1200	6.9500	7.0400	+1.441%	49	28,618	-84.375%
2025-07-11	7.1000	7.1000	6.7200	6.9400	-2.937%	77	28,597	-84.150%
2025-07-10	7.1500	7.2500	7.1000	7.1500	-1.379%	170	28,593	-84.615%
2025-07-09	7.2300	7.3000	7.2000	7.2500	-4.980%	94	28,466	-84.828%
2025-07-08	7.8500	7.8500	7.5700	7.6300	-2.554%	30	28,432	-85.583%
2025-07-07	7.8500	7.9000	7.7800	7.8300	+0.772%	138	28,451	-85.951%
2025-07-03	7.9200	7.9500	7.7300	7.7700	-4.074%	12	28,553	-85.843%
2025-07-02	8.4500	8.4500	8.0000	8.1000	-5.594%	363	28,553	-86.420%
2025-07-01	8.5200	8.9300	8.5100	8.5800	+2.509%	19	28,491	-87.179%
2025-06-30	8.4600	8.5000	8.3300	8.3700	-2.674%	46	28,484	-86.858%
2025-06-27	8.5700	8.6000	8.4000	8.6000	+1.775%	66	28,505	-87.209%
2025-06-26	8.8500	8.8500	8.4500	8.4500	-5.056%	117	28,510	-86.982%
2025-06-25	9.2000	9.2300	8.8900	8.9000	-4.609%	353	28,535	-87.640%
2025-06-24	9.8000	9.8000	9.3200	9.3300	-7.624%	144	28,345	-88.210%
2025-06-23	10.7000	10.7000	10.0500	10.1000	-5.075%	120	28,361	-89.109%
2025-06-20	10.9000	10.9000	10.5500	10.6400	-0.094%	52	28,377	-89.662%
2025-06-18	10.5600	10.6800	10.4800	10.6500	-1.389%	26	28,365	-89.671%
2025-06-17	10.6800	10.9400	10.6800	10.8000	+1.124%	1,061	28,365	-89.815%
2025-06-16	10.9500	10.9500	10.5300	10.6800	-6.398%	102	29,314	-89.700%
2025-06-13	11.2500	11.4900	11.1000	11.4100	+4.201%	286	29,301	-90.359%
2025-06-12	10.9400	10.9500	10.9400	10.9500	-1.351%	12	29,168	-89.954%
2025-06-11	10.9100	11.2000	10.7500	11.1000	-0.893%	5,027	29,158	-90.090%
2025-06-10	11.2000	11.2000	11.0400	11.2000	+0.629%	7,256	24,164	-90.179%
2025-06-09	11.1500	11.2500	10.9500	11.1300	-1.938%	347	17,395	-90.117%
2025-06-06	11.3300	11.3500	11.2500	11.3500	-3.404%	44	17,172	-90.308%
2025-06-05	11.4700	11.7500	11.0100	11.7500	+3.707%	413	17,185	-90.638%
2025-06-04	11.5000	11.6500	11.3300	11.3300	-0.439%	22	17,314	-90.291%
2025-06-03	11.7500	11.8000	11.3000	11.3800	-5.167%	455	17,302	-90.334%
2025-06-02	12.0500	12.0600	12.0000	12.0000	-2.121%	8	17,301	-90.833%
2025-05-30	12.0500	12.7000	11.9600	12.2600	+4.340%	2,868	17,303	-91.028%
2025-05-29	11.2400	11.8500	11.2400	11.7500	-4.704%	253	18,575	-90.638%
2025-05-28	12.2500	12.4000	12.0000	12.3300	-0.964%	73	18,577	-91.079%
2025-05-27	12.6000	12.6000	12.3800	12.4500	-7.435%	61	18,566	-91.165%
2025-05-23	13.4500	13.4500	13.4500	13.4500	+4.264%	2	18,559	-91.822%
2025-05-22	12.9000	12.9000	12.9000	12.9000	+5.049%	3	18,559	-91.473%
2025-05-21	12.7500	12.7500	12.2500	12.2800	-3.686%	9	18,556	-91.042%
2025-05-20	12.8000	12.9000	12.6600	12.7500	+2.410%	79	18,563	-91.373%
2025-05-19	12.4500	12.5000	12.3200	12.4500	+1.716%	24	18,542	-91.165%
2025-05-16	12.1500	12.3500	11.9800	12.2400	-0.891%	56	18,540	-91.013%
2025-05-15	12.4000	12.4000	12.0300	12.3500	+2.831%	1,665	18,556	-91.093%
2025-05-14	12.3400	12.3500	12.0100	12.0100	-4.683%	41	20,163	-90.841%
2025-05-13	13.0500	13.0500	12.4300	12.6000	-6.320%	287	20,161	-91.270%
2025-05-12	14.0000	14.1000	13.4500	13.4500	-11.513%	231	20,138	-91.822%
2025-05-09	15.2800	15.2800	15.1800	15.2000	+2.357%	26	20,119	-92.763%
2025-05-08	14.7000	15.0000	14.6900	14.8500	-1.656%	53	20,126	-92.593%
2025-05-07	15.7700	15.8000	14.4300	15.1000	-4.127%	80	20,163	-92.715%
2025-05-06	15.7500	15.7500	15.7500	15.7500	+1.613%	1	20,181	-93.016%
2025-05-05	15.7800	15.8000	15.4000	15.5000	+0.977%	47	20,180	-92.903%
2025-05-02	15.7500	15.7500	15.2700	15.3500	-5.538%	400	20,198	-92.834%
2025-05-01	15.7500	16.2500	15.4600	16.2500	-9.471%	965	20,304	-93.231%
2025-04-30	18.2000	18.2000	17.9200	17.9500	+8.328%	47	20,313	-93.872%
2025-04-29	17.0000	17.0000	16.5700	16.5700	-1.369%	52	20,360	-93.361%
2025-04-28	16.7300	17.4200	16.3800	16.8000	+2.752%	251	20,402	-93.452%
2025-04-25	17.1000	17.1000	15.9600	16.3500	-6.304%	7,166	20,315	-93.272%
2025-04-24	18.2000	18.2000	17.4500	17.4500	-5.778%	151	23,213	-93.696%
2025-04-23	18.7000	18.7500	18.1500	18.5200	-8.948%	624	23,104	-94.060%
2025-04-22	21.0000	21.0000	20.1000	20.3400	-5.964%	222	23,096	-94.592%
2025-04-21	21.0000	21.8400	20.8700	21.6300	+8.312%	4,547	22,720	-94.914%
2025-04-17	20.2000	20.3500	19.5000	19.9700	-1.674%	638	18,143	-94.492%
2025-04-16	19.4500	20.5000	19.1000	20.3100	+15.398%	3,019	18,143	-94.584%
2025-04-15	17.5000	17.6500	17.1200	17.6000	-0.452%	129	16,316	-93.750%
2025-04-14	17.5500	18.5000	17.2500	17.6800	-3.651%	203	16,333	-93.778%
2025-04-11	18.8500	19.3900	18.3000	18.3500	-7.323%	306	16,316	-94.005%
2025-04-10	19.0000	20.4000	18.4500	19.8000	+13.014%	282	16,298	-94.444%
2025-04-09	21.9500	22.5700	17.4800	17.5200	-24.320%	142	16,361	-93.721%
2025-04-08	19.8800	23.3300	19.3000	23.1500	0.000%	111	16,288	-95.248%
2025-04-07	25.0000	26.0000	21.4000	23.1500	+2.208%	1,168	16,283	-95.248%
2025-04-04	20.8500	23.5500	20.8500	22.6500	+13.250%	1,340	15,751	-95.143%
2025-04-03	19.4500	20.0500	19.4500	20.0000	+12.740%	855	15,605	-94.500%
2025-04-02	18.2000	18.2000	17.7400	17.7400	-1.989%	14	15,592	-93.799%
2025-04-01	18.8500	19.0000	18.0900	18.1000	-2.688%	5,343	15,580	-93.923%
2025-03-31	19.7700	20.1000	18.6000	18.6000	+0.813%	1,663	11,778	-94.086%
2025-03-28	17.4900	18.6400	17.4900	18.4500	+4.770%	4,304	10,662	-94.038%
2025-03-27	17.7000	17.7500	17.1000	17.6100	+0.629%	632	8,739	-93.754%
2025-03-26	16.8500	17.5000	16.8500	17.5000	+11.111%	2,778	8,115	-93.714%
2025-03-25	15.7500	15.8500	15.6000	15.7500	+0.511%	838	5,337	-93.016%
2025-03-24	15.9000	15.9000	15.5500	15.6700	-7.824%	22	4,503	-92.980%
2025-03-21	17.0600	17.1900	16.9200	17.0000	+1.980%	216	4,521	-93.529%
2025-03-20	16.4000	16.6700	16.3300	16.6700	+1.030%	77	4,423	-93.401%
2025-03-19	16.9300	17.0000	16.5000	16.5000	-4.899%	271	4,471	-93.333%
2025-03-18	17.0000	17.4300	17.0000	17.3500	+4.518%	5	4,206	-93.660%
2025-03-17	16.8000	17.0000	16.6000	16.6000	-0.599%	15	4,201	-93.373%
2025-03-14	16.9000	16.9000	16.4500	16.7000	-5.114%	1,262	4,190	-93.413%
2025-03-13	17.5000	17.9900	17.3000	17.6000	-0.227%	76	3,838	-93.750%
2025-03-12	17.7900	18.3200	17.6400	17.6400	-8.364%	68	3,838	-93.764%
2025-03-11	19.3500	19.3500	18.8900	19.2500	-2.778%	90	3,812	-94.286%
2025-03-10	19.2200	20.2000	18.9300	19.8000	+7.843%	148	3,773	-94.444%
2025-03-07	18.5000	19.5500	18.3600	18.3600	-2.340%	2,002	3,695	-94.009%
2025-03-06	17.7000	18.8000	17.7000	18.8000	+6.697%	38	3,152	-94.149%
2025-03-05	17.8000	18.0500	17.6200	17.6200	-0.452%	6	3,125	-93.757%
2025-03-04	20.0000	20.0000	17.5500	17.7000	-4.582%	302	3,120	-93.785%
2025-03-03	16.1000	19.0700	16.1000	18.5500	+11.949%	2,256	3,108	-94.070%
2025-02-28	17.2000	17.2000	16.1000	16.5700	+2.284%	100	855	-93.361%
2025-02-27	14.9000	16.4300	14.4500	16.2000	+10.279%	167	830	-93.210%