Dark

NVDA20270617P100
NVDA Jun 17 2027 100.00 Put (NVDA270617P00100000)
option OPRA

EOD

Sep 30, 2026

0.6300-1.563%(-0.0100)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6000	0.6300	0.6000	0.6300	-1.563%	56	19,965	0.000%
2026-09-29	0.6600	0.6600	0.6200	0.6400	-3.030%	363	20,019	-1.563%
2026-09-28	0.6900	0.6900	0.6000	0.6600	-8.333%	43	20,141	-4.545%
2026-09-25	0.7200	0.7200	0.7200	0.7200	-2.703%	4	20,154	-12.500%
2026-09-24	0.7500	0.7500	0.7400	0.7400	+8.824%	8	20,154	-14.865%
2026-09-23	0.7200	0.7200	0.6800	0.6800	0.000%	57	20,149	-7.353%
2026-09-22	0.8300	0.8300	0.6700	0.6800	-1.449%	142	20,177	-7.353%
2026-09-21	0.7800	0.7800	0.6900	0.6900	-11.538%	15	20,180	-8.696%
2026-09-18	0.8400	0.8400	0.7700	0.7800	0.000%	132	20,191	-19.231%
2026-09-17	0.8000	0.8500	0.7800	0.7800	-10.345%	60	20,112	-19.231%
2026-09-16	0.8600	0.9300	0.8400	0.8700	-2.247%	6	20,107	-27.586%
2026-09-15	0.9200	0.9200	0.8700	0.8900	+1.136%	134	20,106	-29.213%
2026-09-14	0.9300	0.9400	0.8800	0.8800	+4.762%	70	20,161	-28.409%
2026-09-11	0.8500	0.8500	0.8400	0.8400	-16.000%	25	20,144	-25.000%
2026-09-10	0.9500	1.0300	0.9400	1.0000	+9.890%	93	20,149	-37.000%
2026-09-09	0.9200	0.9300	0.8200	0.9100	-1.087%	109	20,148	-30.769%
2026-09-08	0.9200	0.9200	0.9000	0.9200	0.000%	54	20,156	-31.522%
2026-09-04	0.8900	0.9200	0.8900	0.9200	+1.099%	45	20,099	-31.522%
2026-09-03	0.8700	0.9100	0.8700	0.9100	-1.087%	131	20,099	-30.769%
2026-09-02	0.9500	0.9500	0.9000	0.9200	-3.158%	814	20,099	-31.522%
2026-09-01	0.9000	0.9500	0.8900	0.9500	+4.396%	60	19,672	-33.684%
2026-08-31	1.0000	1.0000	0.9000	0.9100	-2.151%	27	19,674	-30.769%
2026-08-28	0.9400	1.0000	0.9000	0.9300	+3.333%	148	19,657	-32.258%
2026-08-27	1.0000	1.0300	0.9000	0.9000	-18.182%	312	19,558	-30.000%
2026-08-26	1.1200	1.1200	1.0700	1.1000	-1.786%	72	19,512	-42.727%
2026-08-25	1.1600	1.1600	1.1100	1.1200	-7.438%	655	19,492	-43.750%
2026-08-24	1.2900	1.2900	1.2100	1.2100	-3.968%	69	19,467	-47.934%
2026-08-21	1.2600	1.2800	1.2300	1.2600	-2.326%	69	19,486	-50.000%
2026-08-20	1.2500	1.3000	1.2400	1.2900	-1.527%	238	19,494	-51.163%
2026-08-19	1.2200	1.3100	1.2200	1.3100	+7.377%	23	19,587	-51.908%
2026-08-18	1.2300	1.2500	1.2200	1.2200	+3.390%	26	19,584	-48.361%
2026-08-17	1.1700	1.1800	1.1600	1.1800	-0.840%	35	19,567	-46.610%
2026-08-14	1.2300	1.2300	1.1900	1.1900	-4.800%	142	19,541	-47.059%
2026-08-13	1.2500	1.3000	1.2300	1.2500	-2.344%	83	19,523	-49.600%
2026-08-12	1.2600	1.4600	1.2500	1.2800	-8.571%	527	19,510	-50.781%
2026-08-11	1.4100	1.4100	1.3300	1.4000	-2.778%	152	19,304	-55.000%
2026-08-10	1.3600	1.4400	1.3600	1.4400	+1.408%	24	19,235	-56.250%
2026-08-07	1.4700	1.4700	1.4100	1.4200	-5.333%	84	19,225	-55.634%
2026-08-06	1.4600	1.5200	1.4300	1.5000	+2.740%	312	19,184	-58.000%
2026-08-05	1.4800	1.5900	1.4600	1.4600	-8.176%	395	19,059	-56.849%
2026-08-04	1.6100	1.6200	1.5700	1.5900	-5.357%	46	18,813	-60.377%
2026-08-03	1.9000	1.9000	1.6500	1.6800	-10.160%	58	18,800	-62.500%
2026-07-31	1.9000	1.9900	1.8700	1.8700	-3.608%	25	18,768	-66.310%
2026-07-30	2.2700	2.2700	1.9200	1.9400	-13.778%	244	18,730	-67.526%
2026-07-29	2.0400	2.2500	2.0400	2.2500	+11.940%	214	18,663	-72.000%
2026-07-28	2.1400	2.1600	1.9500	2.0100	-2.427%	126	18,621	-68.657%
2026-07-27	1.7300	2.1900	1.7300	2.0600	+8.995%	108	18,575	-69.417%
2026-07-24	1.8000	1.9000	1.8000	1.8900	+2.717%	36	18,545	-66.667%
2026-07-23	1.7500	1.8900	1.7500	1.8400	+12.883%	307	18,510	-65.761%
2026-07-22	1.8000	1.8000	1.6100	1.6300	-7.386%	58	18,640	-61.350%
2026-07-21	1.7700	1.7900	1.7400	1.7600	-6.383%	75	18,625	-64.205%
2026-07-20	1.9000	1.9000	1.8100	1.8800	-6.468%	311	18,665	-66.489%
2026-07-17	2.3000	2.3000	1.9200	2.0100	+10.440%	438	18,524	-68.657%
2026-07-16	1.8300	1.8600	1.7800	1.8200	+5.202%	131	18,611	-65.385%
2026-07-15	1.6700	1.7900	1.6700	1.7300	-1.705%	27	18,647	-63.584%
2026-07-14	1.7800	1.8100	1.7000	1.7600	-6.383%	154	18,621	-64.205%
2026-07-13	1.7500	1.8800	1.7500	1.8800	+8.671%	49	18,511	-66.489%
2026-07-10	1.8300	1.8300	1.6900	1.7300	-9.896%	142	18,519	-63.584%
2026-07-09	1.8600	2.0000	1.8600	1.9200	+2.128%	114	18,410	-67.188%
2026-07-08	1.9900	1.9900	1.8800	1.8800	-6.931%	64	18,300	-66.489%
2026-07-07	2.1000	2.1000	1.9400	2.0200	+2.538%	31	18,295	-68.812%
2026-07-06	1.9700	2.0000	1.9600	1.9700	-8.372%	13	18,295	-68.020%
2026-07-02	1.9700	2.2300	1.9600	2.1500	+10.256%	292	18,094	-70.698%
2026-07-01	1.9900	2.1200	1.9500	1.9500	+3.175%	4,054	18,094	-67.692%
2026-06-30	1.9000	1.9200	1.8900	1.8900	-9.135%	52	15,901	-66.667%
2026-06-29	2.1800	2.2300	2.0800	2.0800	-0.478%	30	15,871	-69.712%
2026-06-26	2.3500	2.3500	2.0000	2.0900	-6.696%	42	15,877	-69.856%
2026-06-25	2.1900	2.4000	2.1900	2.2400	+4.186%	122	15,885	-71.875%
2026-06-24	2.1000	2.1500	2.0600	2.1500	+2.381%	28	15,925	-70.698%
2026-06-23	2.2700	2.2900	2.1000	2.1000	+8.247%	61	15,939	-70.000%
2026-06-22	1.9400	1.9400	1.9200	1.9400	-2.513%	34	15,923	-67.526%
2026-06-18	2.0300	2.0300	1.9500	1.9900	-7.442%	83	15,912	-68.342%
2026-06-17	2.0700	2.1500	2.0000	2.1500	+6.965%	12	15,912	-70.698%
2026-06-16	2.0700	2.0700	1.9900	2.0100	0.000%	6	15,912	-68.657%
2026-06-15	2.0400	2.0400	1.9700	2.0100	-17.623%	39	15,856	-68.657%
2026-06-12	2.3900	2.4500	2.3900	2.4400	-3.175%	204	15,856	-74.180%
2026-06-11	2.6200	2.6200	2.5000	2.5200	-5.618%	64	15,856	-75.000%
2026-06-10	2.3800	2.6700	2.3800	2.6700	+11.715%	46	15,864	-76.404%
2026-06-09	2.3200	2.7700	2.3200	2.3900	-0.417%	88	15,861	-73.640%
2026-06-08	2.4300	2.4300	2.3500	2.4000	-7.692%	29	15,878	-73.750%
2026-06-05	2.2100	2.6000	2.2100	2.6000	+25.000%	54	15,870	-75.769%
2026-06-04	2.3100	2.3500	2.0800	2.0800	-10.345%	15	15,879	-69.712%
2026-06-03	2.3000	2.3200	2.3000	2.3200	+7.407%	104	15,877	-72.845%
2026-06-02	2.0000	2.1600	2.0000	2.1600	+2.857%	37	15,845	-70.833%
2026-06-01	2.2500	2.2800	2.0900	2.1000	-6.667%	81	15,821	-70.000%
2026-05-29	2.2500	2.2600	2.2300	2.2500	-0.442%	37	15,795	-72.000%
2026-05-28	2.3400	2.3400	2.2600	2.2600	-4.237%	4	15,786	-72.124%
2026-05-27	2.3800	2.4500	2.3600	2.3600	+0.855%	7	15,785	-73.305%
2026-05-26	2.3100	2.3600	2.3100	2.3400	-0.426%	15	15,785	-73.077%
2026-05-22	2.2600	2.3500	2.2300	2.3500	+3.070%	87	15,781	-73.191%
2026-05-21	2.3000	2.3400	2.2000	2.2800	-1.299%	234	15,766	-72.368%
2026-05-20	2.4200	2.4300	2.2200	2.3100	-5.328%	202	15,766	-72.727%
2026-05-19	2.5300	2.5400	2.4000	2.4400	-3.175%	50	15,860	-74.180%
2026-05-18	2.5100	2.6800	2.5100	2.5200	-1.563%	60	15,860	-75.000%
2026-05-15	2.4800	2.5700	2.4300	2.5600	+8.936%	80	15,860	-75.391%
2026-05-14	2.3700	2.4000	2.3000	2.3500	-2.893%	97	15,792	-73.191%
2026-05-13	2.4700	2.5000	2.3800	2.4200	-5.098%	247	15,892	-73.967%
2026-05-12	2.5200	2.6600	2.4900	2.5500	0.000%	238	15,892	-75.294%
2026-05-11	2.6700	2.6700	2.4800	2.5500	-5.204%	328	15,892	-75.294%
2026-05-08	2.7400	2.7400	2.6800	2.6900	-3.584%	10	15,963	-76.580%
2026-05-07	2.9400	2.9400	2.7900	2.7900	-5.102%	146	15,959	-77.419%
2026-05-06	2.9700	3.0500	2.9100	2.9400	-7.547%	246	15,876	-78.571%
2026-05-05	3.2000	3.2100	3.1000	3.1800	+0.315%	71	15,760	-80.189%
2026-05-04	3.3500	3.3500	3.1500	3.1700	-5.373%	11	15,737	-80.126%
2026-05-01	3.3000	3.3500	3.2500	3.3500	0.000%	65	15,676	-81.194%
2026-04-30	3.0500	3.4500	3.0500	3.3500	+9.836%	74	15,676	-81.194%
2026-04-29	3.0800	3.1500	2.9000	3.0500	+3.390%	159	15,678	-79.344%
2026-04-28	3.1000	3.1200	2.9500	2.9500	+4.240%	289	15,514	-78.644%
2026-04-27	3.1000	3.1000	2.8300	2.8300	-10.159%	149	15,330	-77.739%
2026-04-24	3.2200	3.2700	3.0500	3.1500	-5.970%	371	15,255	-80.000%
2026-04-23	3.1700	3.3500	3.1400	3.3500	+5.016%	379	15,162	-81.194%
2026-04-22	3.2800	3.3300	3.1800	3.1900	-3.333%	264	14,906	-80.251%
2026-04-21	3.2600	3.3000	3.1900	3.3000	+1.538%	169	14,775	-80.909%
2026-04-20	3.2000	3.2900	3.2000	3.2500	+3.175%	83	14,775	-80.615%
2026-04-17	3.3000	3.3000	3.0800	3.1500	-5.689%	32	14,770	-80.000%
2026-04-16	3.4500	3.4500	3.3400	3.3400	+0.602%	44	14,770	-81.138%
2026-04-15	3.2500	3.3200	3.1800	3.3200	0.000%	102	14,744	-81.024%
2026-04-14	3.5500	3.5500	3.3200	3.3200	-10.270%	72	14,719	-81.024%
2026-04-13	3.7500	3.7500	3.6700	3.7000	-0.270%	28	14,665	-82.973%
2026-04-10	3.7700	3.8000	3.5800	3.7100	-3.636%	58	14,644	-83.019%
2026-04-09	3.9600	3.9600	3.8200	3.8500	-4.229%	26	14,625	-83.636%
2026-04-08	3.9500	4.0500	3.9500	4.0200	-13.548%	16	14,613	-84.328%
2026-04-07	4.8800	4.8800	4.6200	4.6500	+1.087%	1,848	14,622	-86.452%
2026-04-06	4.7000	4.7000	4.6000	4.6000	-3.158%	21	13,194	-86.304%
2026-04-02	5.0900	5.0900	4.7500	4.7500	-2.863%	2	13,192	-86.737%
2026-04-01	4.6500	4.8900	4.5500	4.8900	-1.212%	26	13,192	-87.117%
2026-03-31	5.5000	5.5000	4.9500	4.9500	-17.085%	46	13,201	-87.273%
2026-03-30	5.8000	6.0000	5.7600	5.9700	-0.500%	228	13,198	-89.447%
2026-03-27	5.7100	6.0000	5.6500	6.0000	+9.091%	99	13,169	-89.500%
2026-03-26	5.0300	5.5000	5.0300	5.5000	+15.789%	134	13,173	-88.545%
2026-03-25	4.7500	4.7500	4.7500	4.7500	-7.227%	1	13,128	-86.737%
2026-03-24	5.1000	5.1200	5.1000	5.1200	+0.986%	13	13,129	-87.695%
2026-03-23	5.0900	5.2500	5.0500	5.0700	-12.586%	20	13,129	-87.574%
2026-03-20	5.5600	5.8000	5.5000	5.8000	+7.407%	53	13,127	-89.138%
2026-03-19	5.4000	5.4000	5.4000	5.4000	+8.000%	1	13,165	-88.333%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-1.961%	1	13,165	-87.400%
2026-03-17	5.0000	5.1000	4.9500	5.1000	-0.585%	25	13,164	-87.647%
2026-03-16	5.0500	5.1300	5.0500	5.1300	-8.393%	10	13,176	-87.719%
2026-03-13	5.5500	5.6300	5.5500	5.6000	+2.752%	102	13,176	-88.750%
2026-03-12	5.4500	5.4500	5.4500	5.4500	+6.863%	122	13,169	-88.440%
2026-03-11	5.0000	5.1000	5.0000	5.1000	-2.857%	14	13,263	-87.647%
2026-03-10	5.2300	5.2500	4.9500	5.2500	-0.943%	35	13,273	-88.000%
2026-03-09	6.2500	6.3700	5.3000	5.3000	-12.397%	86	13,271	-88.113%
2026-03-06	5.7500	6.0500	5.6500	6.0500	+4.310%	6	13,331	-89.587%
2026-03-05	5.4500	5.8300	5.4500	5.8000	+8.411%	8	13,332	-89.138%
2026-03-04	5.3500	5.3500	5.3500	5.3500	-8.547%	1	13,329	-88.224%
2026-03-03	6.0000	6.0000	5.8500	5.8500	+3.540%	5	13,330	-89.231%
2026-03-02	5.6500	5.6500	5.6500	5.6500	-9.455%	1	13,329	-88.850%
2026-02-27	5.7200	6.2400	5.7200	6.2400	+11.628%	35	13,328	-89.904%
2026-02-26	4.9000	5.5900	4.9000	5.5900	+14.082%	99	13,318	-88.730%
2026-02-25	5.1000	5.1000	4.7500	4.9000	-7.547%	59	13,290	-87.143%
2026-02-24	5.4000	5.5800	5.2300	5.3000	-2.752%	24	13,290	-88.113%
2026-02-23	5.4500	5.4500	5.3100	5.4500	+2.830%	35	13,289	-88.440%
2026-02-20	5.5200	5.5200	5.3000	5.3000	-5.357%	62	13,264	-88.113%
2026-02-19	5.6000	5.6000	5.6000	5.6000	+0.901%	1	13,324	-88.750%
2026-02-18	5.3000	5.5500	5.3000	5.5500	-0.359%	23	13,323	-88.649%
2026-02-17	6.3000	6.3000	5.5100	5.5700	-6.856%	26	13,345	-88.689%
2026-02-13	5.9000	6.0000	5.7300	5.9800	+6.786%	15	13,327	-89.465%
2026-02-12	5.5700	5.6000	5.5700	5.6000	+8.738%	50	13,327	-88.750%
2026-02-11	5.2000	5.2000	5.1500	5.1500	-3.738%	4	13,282	-87.767%
2026-02-10	5.3000	5.3500	5.3000	5.3500	-1.835%	10	13,283	-88.224%
2026-02-09	5.8500	5.8500	5.2000	5.4500	-3.540%	26	13,284	-88.440%
2026-02-06	6.4000	6.4000	5.6500	5.6500	-16.296%	101	13,263	-88.850%
2026-02-05	6.3900	6.7500	6.3900	6.7500	+6.467%	20	13,272	-90.667%
2026-02-04	6.1200	6.5000	6.1200	6.3400	+4.793%	81	13,265	-90.063%
2026-02-03	5.6500	6.2100	5.6500	6.0500	+8.036%	41	13,290	-89.587%
2026-02-02	5.4000	5.6000	5.2700	5.6000	+4.869%	49	13,293	-88.750%
2026-01-30	5.2000	5.3400	5.1000	5.3400	+1.714%	113	13,251	-88.202%
2026-01-29	5.5000	5.5500	5.2500	5.2500	+0.962%	36	13,193	-88.000%
2026-01-28	5.2500	5.2500	5.2000	5.2000	0.000%	3	13,199	-87.885%
2026-01-27	5.2000	5.2000	5.2000	5.2000	-3.704%	1	13,199	-87.885%
2026-01-26	5.4000	5.4000	5.4000	5.4000	+1.887%	10	13,198	-88.333%
2026-01-23	5.2500	5.3000	5.2500	5.3000	-2.752%	18	13,198	-88.113%
2026-01-22	5.3500	5.4500	5.3500	5.4500	-3.540%	25	13,197	-88.440%
2026-01-21	5.8500	5.8500	5.4500	5.6500	-5.360%	12	13,181	-88.850%
2026-01-20	5.8500	5.9700	5.7100	5.9700	+14.808%	35	13,183	-89.447%
2026-01-16	5.2400	5.2400	5.2000	5.2000	+4.000%	46	13,169	-87.885%
2026-01-15	5.0000	5.0500	4.9800	5.0000	-8.759%	26	13,169	-87.400%
2026-01-14	5.3000	5.5500	5.3000	5.4800	+4.183%	31	13,156	-88.504%
2026-01-13	5.2500	5.2600	5.0300	5.2600	+3.137%	12	13,127	-88.023%
2026-01-12	5.6000	5.6000	5.1000	5.1000	-4.673%	10	13,129	-87.647%
2026-01-09	5.6000	5.6200	5.3000	5.3500	-3.950%	11	13,134	-88.224%
2026-01-08	5.2000	5.6300	5.2000	5.5700	+7.322%	16	13,134	-88.689%
2026-01-07	5.4100	5.4100	5.1500	5.1900	-4.244%	23	13,129	-87.861%
2026-01-06	5.4000	5.4400	5.1600	5.4200	-3.559%	42	13,124	-88.376%
2026-01-05	5.3500	5.6500	5.3500	5.6200	+3.119%	22	13,097	-88.790%
2026-01-02	5.3500	5.5400	5.2800	5.4500	-1.802%	26	13,086	-88.440%
2025-12-31	5.3000	5.5500	5.3000	5.5500	+2.778%	130	13,056	-88.649%
2025-12-30	5.3700	5.4300	5.3700	5.4000	-2.703%	5,075	13,056	-88.333%
2025-12-29	5.5500	5.6700	5.5500	5.5500	+6.936%	46	11,005	-88.649%
2025-12-26	5.2500	5.2500	5.1600	5.1900	-3.889%	27	11,018	-87.861%
2025-12-24	5.4200	5.4200	5.4000	5.4000	+2.467%	11	11,004	-88.333%
2025-12-23	5.4100	5.4100	5.2200	5.2700	-4.874%	53	11,004	-88.046%
2025-12-22	5.5000	5.5900	5.4200	5.5400	-1.947%	40	11,028	-88.628%
2025-12-19	5.7000	5.8000	5.6500	5.6500	-8.130%	15	11,022	-88.850%
2025-12-18	6.3000	6.3500	6.1200	6.1500	-5.819%	43	11,023	-89.756%
2025-12-17	6.2900	6.5300	6.2900	6.5300	+7.401%	31	11,022	-90.352%
2025-12-16	6.2200	6.2200	6.0800	6.0800	-2.720%	11	10,998	-89.638%
2025-12-15	6.1900	6.2500	6.0000	6.2500	-3.101%	150	10,994	-89.920%
2025-12-12	6.2500	6.6100	6.2500	6.4500	-3.008%	21	10,997	-90.233%
2025-12-11	6.4000	6.6500	6.4000	6.6500	+12.142%	4	10,999	-90.526%
2025-12-10	6.1000	6.1000	5.9300	5.9300	-1.658%	8	10,996	-89.376%
2025-12-09	6.1500	6.1500	5.9600	6.0300	+0.836%	14	10,992	-89.552%
2025-12-08	6.1000	6.1000	5.9800	5.9800	-3.859%	4	10,998	-89.465%
2025-12-05	6.2000	6.2200	6.2000	6.2200	+1.138%	3	10,996	-89.871%
2025-12-04	6.0000	6.3500	6.0000	6.1500	-2.690%	7	10,996	-89.756%
2025-12-03	6.2100	6.3200	6.2100	6.3200	+1.935%	26	10,997	-90.032%
2025-12-02	6.2400	6.2400	6.1500	6.2000	-6.061%	69	10,979	-89.839%
2025-12-01	6.6000	6.6000	6.6000	6.6000	+2.009%	5	10,980	-90.455%
2025-11-28	6.4500	6.4700	6.4300	6.4700	+1.890%	11	10,980	-90.263%
2025-11-26	6.3000	6.3500	6.3000	6.3500	-6.618%	3	10,986	-90.079%
2025-11-25	6.8400	7.4000	6.8000	6.8000	+13.333%	32	10,986	-90.735%
2025-11-24	6.7500	6.7500	6.0000	6.0000	-8.397%	24	10,991	-89.500%
2025-11-21	6.7500	7.6500	6.1500	6.5500	-1.504%	16	10,991	-90.382%
2025-11-20	4.9500	6.7000	4.9500	6.6500	+16.259%	257	10,989	-90.526%
2025-11-19	6.1500	6.1500	5.5000	5.7200	-7.742%	71	10,902	-88.986%
2025-11-18	6.4100	6.4100	6.1200	6.2000	+5.983%	39	10,864	-89.839%
2025-11-17	6.1000	6.1000	5.8500	5.8500	+2.452%	114	10,828	-89.231%
2025-11-14	6.2300	6.2300	5.7000	5.7100	-4.833%	34	10,735	-88.967%
2025-11-13	5.7200	6.0300	5.7200	6.0000	+5.820%	10	10,728	-89.500%
2025-11-12	5.6700	5.6700	5.6700	5.6700	+1.978%	10	10,727	-88.889%
2025-11-11	5.7500	5.7500	5.5600	5.5600	+4.906%	3	10,727	-88.669%
2025-11-10	5.7500	5.7500	5.3000	5.3000	-14.516%	35	10,725	-88.113%
2025-11-07	6.4000	6.4700	6.1500	6.2000	+6.164%	8	10,736	-89.839%
2025-11-06	5.4400	5.8400	5.4400	5.8400	+16.800%	21	10,735	-89.212%
2025-11-05	5.2500	5.2500	5.0000	5.0000	-2.913%	127	10,737	-87.400%
2025-11-04	4.9600	5.1500	4.9500	5.1500	+11.714%	83	10,639	-87.767%
2025-11-03	4.6900	4.6900	4.6000	4.6100	-4.948%	16	10,631	-86.334%
2025-10-31	4.6800	4.8700	4.6600	4.8500	-3.000%	241	10,631	-87.010%
2025-10-30	4.6200	5.0500	4.6200	5.0000	+8.696%	19	10,435	-87.400%
2025-10-29	4.4600	5.0000	4.2500	4.6000	-3.158%	2,114	10,433	-86.304%
2025-10-28	4.9500	4.9500	4.7500	4.7500	-5.754%	15	9,387	-86.737%
2025-10-27	4.8000	5.0400	4.8000	5.0400	-1.176%	7	9,398	-87.500%
2025-10-24	5.4000	5.4000	5.1000	5.1000	-7.273%	215	9,398	-87.647%
2025-10-23	5.7000	5.7000	5.5000	5.5000	-4.679%	174	9,609	-88.545%
2025-10-22	5.5600	5.8700	5.5000	5.7700	+1.228%	3,168	9,491	-89.081%
2025-10-21	5.8500	5.8500	5.7000	5.7000	0.000%	26	6,363	-88.947%
2025-10-20	5.7500	5.7700	5.7000	5.7000	-9.524%	12	6,355	-88.947%
2025-10-17	6.3000	6.3000	6.3000	6.3000	-5.405%	15	6,345	-90.000%
2025-10-15	6.5000	6.6600	6.4000	6.6600	+0.150%	55	6,345	-90.541%
2025-10-14	6.6600	6.6600	6.5000	6.6500	+9.016%	4	6,297	-90.526%
2025-10-13	6.0500	6.1300	6.0500	6.1000	-6.298%	4	6,294	-89.672%
2025-10-10	5.5000	6.5100	5.4000	6.5100	+16.876%	22	6,293	-90.323%
2025-10-09	5.4700	5.6000	5.3800	5.5700	+2.768%	26	6,292	-88.689%
2025-10-08	5.5500	5.5500	5.4000	5.4200	-6.066%	7	6,288	-88.376%
2025-10-07	5.6500	5.8300	5.6500	5.7700	-0.859%	17	6,291	-89.081%
2025-10-06	5.8200	5.8200	5.8200	5.8200	+8.785%	1	6,291	-89.175%
2025-10-03	5.3500	5.3500	5.3500	5.3500	+0.943%	1	6,292	-88.224%
2025-10-02	5.5700	5.5700	5.3000	5.3000	-7.826%	13	6,291	-88.113%
2025-10-01	5.7500	5.7500	5.7500	5.7500	+2.679%	3	6,291	-89.043%
2025-09-30	5.6700	5.7000	5.5500	5.6000	-0.885%	38	6,290	-88.750%
2025-09-29	5.5000	5.6500	5.5000	5.6500	-5.042%	2	6,280	-88.850%
2025-09-25	5.8000	5.9600	5.8000	5.9500	+6.250%	13	6,279	-89.412%
2025-09-23	5.4500	5.6000	5.4500	5.6000	+5.860%	8	6,266	-88.750%
2025-09-22	5.3300	5.3300	5.2900	5.2900	-2.037%	2	6,267	-88.091%
2025-09-19	5.4000	5.4000	5.4000	5.4000	-1.818%	3	6,267	-88.333%
2025-09-18	5.5000	5.5000	5.5000	5.5000	-7.563%	5	6,270	-88.545%
2025-09-17	5.9800	6.1500	5.9500	5.9500	+7.014%	214	6,270	-89.412%
2025-09-16	5.5600	5.5600	5.5600	5.5600	+2.018%	2	6,119	-88.669%
2025-09-15	5.6000	5.6000	5.4500	5.4500	0.000%	25	6,119	-88.440%
2025-09-12	5.5000	5.5000	5.4000	5.4500	0.000%	4	6,102	-88.440%
2025-09-11	5.4700	5.5000	5.4000	5.4500	-4.386%	5	6,098	-88.440%
2025-09-10	5.4000	5.7000	5.4000	5.7000	-5.000%	21	6,096	-88.947%
2025-09-09	6.2500	6.2500	6.0000	6.0000	-3.226%	2	6,098	-89.500%
2025-09-08	6.1500	6.2000	6.1000	6.2000	-3.876%	33	6,096	-89.839%
2025-09-05	6.3000	6.5500	6.3000	6.4500	+6.612%	17	6,092	-90.233%
2025-09-04	6.0500	6.0500	6.0500	6.0500	-3.968%	15	6,080	-89.587%
2025-09-03	6.2800	6.3000	6.1000	6.3000	-4.545%	21	6,065	-90.000%
2025-09-02	6.6000	6.9000	6.5500	6.6000	+6.109%	23	6,067	-90.455%
2025-08-29	6.3000	6.3000	6.2200	6.2200	+7.986%	5	6,053	-89.871%
2025-08-28	5.7500	5.9900	5.7500	5.7600	-4.793%	8	6,053	-89.063%
2025-08-27	6.0500	6.0500	6.0500	6.0500	-1.144%	1	6,055	-89.587%
2025-08-26	6.1200	6.1200	6.1200	6.1200	-5.116%	1	6,055	-89.706%
2025-08-25	6.4500	6.4500	6.4500	6.4500	-0.155%	1	6,054	-90.233%
2025-08-22	6.3800	6.4600	6.3800	6.4600	-3.438%	10	6,055	-90.248%
2025-08-21	6.6900	6.6900	6.6900	6.6900	-0.149%	3	6,050	-90.583%
2025-08-20	6.5000	7.1500	6.5000	6.7000	+5.512%	121	6,050	-90.597%
2025-08-19	6.2500	6.3500	6.1900	6.3500	+8.547%	4	6,091	-90.079%
2025-08-18	5.8400	5.8500	5.7500	5.8500	-3.306%	5	6,091	-89.231%
2025-08-15	6.0500	6.0500	6.0500	6.0500	+2.716%	24	6,092	-89.587%
2025-08-14	5.8500	5.8900	5.8500	5.8900	-1.833%	2	6,116	-89.304%
2025-08-13	5.7000	6.0100	5.7000	6.0000	+1.695%	30	6,115	-89.500%
2025-08-11	5.8000	5.9000	5.8000	5.9000	+1.375%	3	6,118	-89.322%
2025-08-08	5.9000	5.9000	5.8200	5.8200	-1.689%	3	6,117	-89.175%
2025-08-07	5.6000	5.9200	5.6000	5.9200	-2.951%	30	6,117	-89.358%
2025-08-06	6.1000	6.1000	6.1000	6.1000	+3.041%	1	6,104	-89.672%
2025-08-05	5.9200	5.9200	5.9200	5.9200	-1.333%	10	6,103	-89.358%
2025-08-04	6.0500	6.0600	5.9500	6.0000	-9.639%	266	6,113	-89.500%
2025-08-01	6.4000	6.6400	6.2000	6.6400	+12.542%	121	6,204	-90.512%
2025-07-31	5.6500	5.9000	5.6200	5.9000	0.000%	84	6,131	-89.322%
2025-07-30	5.9000	5.9000	5.8500	5.9000	-1.667%	3	6,070	-89.322%
2025-07-29	5.8100	6.0000	5.7000	6.0000	+1.695%	18	6,073	-89.500%
2025-07-28	6.2000	6.2000	5.9000	5.9000	-5.901%	24	6,058	-89.322%
2025-07-25	6.3000	6.3000	6.2700	6.2700	-1.260%	28	6,051	-89.952%
2025-07-24	6.3500	6.3500	6.3500	6.3500	-7.299%	1	6,027	-90.079%
2025-07-23	6.8500	7.0500	6.8500	6.8500	-3.792%	88	6,026	-90.803%
2025-07-22	7.1800	7.5500	7.1200	7.1200	+3.188%	124	6,121	-91.152%
2025-07-21	6.8500	6.9000	6.8500	6.9000	-1.849%	16	6,139	-90.870%
2025-07-18	6.8500	7.0300	6.8500	7.0300	+1.884%	13	6,140	-91.038%
2025-07-17	7.1000	7.1000	6.9000	6.9000	-3.497%	485	6,147	-90.870%
2025-07-16	7.0500	7.3000	7.0500	7.1500	0.000%	20	6,191	-91.189%
2025-07-15	7.0500	7.2200	6.9500	7.1500	-6.291%	41	6,193	-91.189%
2025-07-14	7.6300	7.6300	7.6300	7.6300	+0.395%	1	6,172	-91.743%
2025-07-11	7.8500	7.8500	7.4300	7.6000	-4.040%	158	6,172	-91.711%
2025-07-10	7.8500	7.9200	7.8400	7.9200	-1.000%	23	6,030	-92.045%
2025-07-09	8.0000	8.0500	7.9700	8.0000	-5.101%	21	6,022	-92.125%
2025-07-08	8.4600	8.5500	8.4300	8.4300	-3.215%	14	6,027	-92.527%
2025-07-07	8.6000	8.7500	8.6000	8.7100	+0.927%	17	6,039	-92.767%
2025-07-03	8.7500	8.8100	8.6000	8.6300	-4.641%	6	6,022	-92.700%
2025-07-02	9.0500	9.0500	9.0500	9.0500	-4.334%	3	6,022	-93.039%
2025-07-01	9.3000	9.9000	9.3000	9.4600	+3.162%	38	6,025	-93.340%
2025-06-30	9.0500	9.4500	9.0500	9.1700	-2.963%	11	5,994	-93.130%
2025-06-27	9.3100	9.4500	9.0400	9.4500	+0.532%	35	5,999	-93.333%
2025-06-26	9.4900	9.4900	9.4000	9.4000	-3.193%	4	5,980	-93.298%
2025-06-25	9.8000	9.8000	9.7100	9.7100	-4.335%	361	5,976	-93.512%
2025-06-24	10.3500	10.4500	10.1000	10.1500	-7.811%	283	6,048	-93.793%
2025-06-23	11.2000	11.2000	11.0100	11.0100	-3.421%	3	6,122	-94.278%
2025-06-20	11.4000	11.4000	11.4000	11.4000	-0.697%	6	6,122	-94.474%
2025-06-18	11.5600	11.5700	11.4200	11.4800	-3.122%	127	6,219	-94.512%
2025-06-17	11.7000	11.9400	11.6600	11.8500	+2.420%	134	6,219	-94.684%
2025-06-16	11.5700	11.5700	11.5700	11.5700	-6.316%	300	6,211	-94.555%
2025-06-13	12.2500	12.4900	12.1000	12.3500	+4.219%	14	6,511	-94.899%
2025-06-11	11.9000	11.9000	11.7000	11.8500	-0.837%	139	6,510	-94.684%
2025-06-10	12.0500	12.1500	11.9500	11.9500	-1.076%	13	6,634	-94.728%
2025-06-09	12.1400	12.1500	12.0800	12.0800	-2.344%	5	6,632	-94.785%
2025-06-06	12.3800	12.3800	12.3700	12.3700	-0.643%	3,004	6,631	-94.907%
2025-06-04	12.4500	12.4500	12.4500	12.4500	-0.080%	25	5,284	-94.940%
2025-06-03	12.4000	12.4600	12.4000	12.4600	-4.667%	120	5,279	-94.944%
2025-06-02	13.0700	13.0700	13.0700	13.0700	-3.542%	1	5,259	-95.180%
2025-05-30	13.4800	13.7000	13.4800	13.5500	+4.311%	10	5,260	-95.351%
2025-05-29	12.3600	13.0000	12.3600	12.9900	-5.182%	111	5,256	-95.150%
2025-05-28	13.7900	13.7900	13.2900	13.7000	-0.940%	8	5,292	-95.401%
2025-05-27	14.0700	14.0700	13.8300	13.8300	-6.680%	5	5,292	-95.445%
2025-05-23	15.6400	15.6400	14.8200	14.8200	-0.202%	18	5,293	-95.749%
2025-05-21	14.1000	14.8500	13.7600	14.8500	+4.504%	7	5,293	-95.758%
2025-05-20	14.4000	14.4900	14.2100	14.2100	+1.500%	17	5,296	-95.567%
2025-05-19	14.6600	14.6600	13.8200	14.0000	+2.941%	33	5,285	-95.500%
2025-05-16	13.6000	13.6000	13.6000	13.6000	-0.730%	4	5,258	-95.368%
2025-05-15	14.0000	14.0000	13.5000	13.7000	+1.182%	74	5,260	-95.401%
2025-05-14	14.1200	14.2000	13.5400	13.5400	-5.248%	3,271	5,236	-95.347%
2025-05-13	15.2000	15.2000	14.2900	14.2900	-8.573%	19	6,342	-95.591%
2025-05-12	16.4000	16.4000	15.6000	15.6300	-12.191%	42	6,336	-95.969%
2025-05-09	17.8000	17.8500	17.8000	17.8000	+1.425%	322	6,311	-96.461%
2025-05-08	17.2700	17.5500	17.2700	17.5500	-0.171%	37	6,152	-96.410%
2025-05-07	18.7500	18.7500	17.5800	17.5800	-4.973%	5	6,147	-96.416%
2025-05-06	18.9000	18.9000	18.5000	18.5000	+1.370%	221	6,145	-96.595%
2025-05-05	18.5900	18.6200	18.2500	18.2500	-0.055%	15	6,158	-96.548%
2025-05-02	18.3000	18.3200	18.2600	18.2600	-0.545%	4,004	6,143	-96.550%
2025-05-01	18.7500	18.7700	18.3600	18.3600	-9.064%	4	4,955	-96.569%
2025-04-30	21.1800	21.1800	20.1900	20.1900	+2.176%	3	4,956	-96.880%
2025-04-29	19.8800	19.8800	19.7600	19.7600	-2.468%	3	4,955	-96.812%
2025-04-28	20.2600	20.2600	20.2600	20.2600	+3.897%	1	4,955	-96.890%
2025-04-25	19.6500	19.6500	19.5000	19.5000	-8.019%	4	4,954	-96.769%
2025-04-24	21.6500	21.6500	21.2000	21.2000	-11.630%	3	4,955	-97.028%
2025-04-22	24.0500	24.0500	23.9900	23.9900	-5.065%	510	4,954	-97.374%
2025-04-21	24.3000	25.7000	24.3000	25.2700	+8.223%	1,050	4,444	-97.507%
2025-04-17	23.7700	23.7700	23.3500	23.3500	-0.043%	8	3,465	-97.302%
2025-04-16	22.3500	23.3600	22.3500	23.3600	+15.472%	2,004	3,465	-97.303%
2025-04-15	20.2300	20.2300	20.2300	20.2300	-9.647%	10	1,467	-96.886%
2025-04-10	22.0000	22.9400	21.2500	22.3900	+7.852%	493	1,472	-97.186%
2025-04-09	26.2300	26.2300	20.7600	20.7600	-23.872%	19	1,086	-96.965%
2025-04-08	23.9300	27.2700	23.9300	27.2700	+5.493%	14	1,105	-97.690%
2025-04-07	30.5800	30.5800	25.8500	25.8500	-3.002%	14	1,096	-97.563%
2025-04-04	26.1600	27.1000	25.8500	26.6500	+14.133%	838	1,109	-97.636%
2025-04-03	22.8800	23.4500	22.8800	23.3500	+13.625%	1,019	1,025	-97.302%
2025-04-02	21.1000	21.1000	20.3500	20.5500	0.000%	17	14	-96.934%