Dark

NVDA20270617P105
NVDA Jun 17 2027 105.00 Put (NVDA270617P00105000)
option OPRA

EOD

Aug 14, 2026

1.37-4.861%(-0.07)310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.4000	1.4800	1.3400	1.3700	-4.861%	310	6,243	0.000%
2026-08-13	1.4500	1.4700	1.4300	1.4400	-2.041%	495	6,325	-4.861%
2026-08-12	1.4900	1.5900	1.4500	1.4700	-4.545%	444	6,371	-6.803%
2026-08-11	1.5900	1.6200	1.5400	1.5400	-6.098%	74	6,449	-11.039%
2026-08-10	1.6000	1.6700	1.5900	1.6400	-1.796%	168	6,462	-16.463%
2026-08-07	1.6500	1.6700	1.6000	1.6700	-3.468%	49	6,483	-17.964%
2026-08-06	1.7000	1.7800	1.7000	1.7300	0.000%	48	6,483	-20.809%
2026-08-05	1.8600	1.8600	1.7000	1.7300	-7.487%	57	6,483	-20.809%
2026-08-04	1.8400	1.8700	1.8400	1.8700	-5.556%	9	6,467	-26.738%
2026-08-03	2.2000	2.2000	1.9600	1.9800	-7.042%	72	6,412	-30.808%
2026-07-31	2.3100	2.3700	2.1300	2.1300	-10.127%	591	6,425	-35.681%
2026-07-30	2.5300	2.5300	2.3400	2.3700	-9.195%	35	6,134	-42.194%
2026-07-29	2.3700	2.6700	2.3700	2.6100	+9.664%	56	6,155	-47.510%
2026-07-28	2.4800	2.4900	2.3200	2.3800	-1.653%	74	6,164	-42.437%
2026-07-27	2.4100	2.5500	2.2600	2.4200	+11.009%	290	6,146	-43.388%
2026-07-24	2.2100	2.2100	2.0500	2.1800	0.000%	40	5,940	-37.156%
2026-07-23	2.0600	2.1800	2.0400	2.1800	+10.101%	24	5,943	-37.156%
2026-07-22	2.0600	2.0700	1.8800	1.9800	-9.174%	212	5,945	-30.808%
2026-07-20	2.1800	2.1800	2.1800	2.1800	-7.234%	1	5,986	-37.156%
2026-07-17	2.3500	2.3500	2.3500	2.3500	+8.796%	2	5,986	-41.702%
2026-07-16	2.0900	2.1600	2.0900	2.1600	+9.645%	7	5,984	-36.574%
2026-07-14	2.1200	2.2100	1.9700	1.9700	-8.372%	99	5,985	-30.457%
2026-07-13	2.0700	2.1500	2.0700	2.1500	+5.392%	2	5,984	-36.279%
2026-07-10	2.1500	2.1500	2.0400	2.0400	-8.929%	4	5,983	-32.843%
2026-07-09	2.3000	2.4100	2.2400	2.2400	-1.322%	104	5,986	-38.839%
2026-07-08	2.4100	2.4600	2.2000	2.2700	-7.347%	286	5,803	-39.648%
2026-07-07	2.5100	2.6000	2.2800	2.4500	+4.701%	657	5,859	-44.082%
2026-07-06	2.4700	2.5100	2.3400	2.3400	-9.302%	246	5,425	-41.453%
2026-07-02	2.3900	2.6200	2.3300	2.5800	+7.500%	83	5,304	-46.899%
2026-07-01	2.5000	2.5100	2.3200	2.4000	+5.727%	250	5,304	-42.917%
2026-06-30	2.3700	2.3900	2.2700	2.2700	-8.097%	343	5,311	-39.648%
2026-06-29	2.4100	2.6400	2.3900	2.4700	-2.372%	321	5,125	-44.534%
2026-06-26	2.5200	2.5300	2.4600	2.5300	-5.948%	65	5,240	-45.850%
2026-06-25	2.5000	2.7800	2.5000	2.6900	+8.907%	756	5,245	-49.071%
2026-06-24	2.4700	2.4700	2.4700	2.4700	-6.792%	3	4,573	-44.534%
2026-06-23	2.5500	2.6500	2.5500	2.6500	+12.766%	16	4,576	-48.302%
2026-06-18	2.5900	2.5900	2.3300	2.3500	-2.490%	51	4,607	-41.702%
2026-06-17	2.4000	2.4100	2.4000	2.4100	+1.688%	7	4,607	-43.154%
2026-06-15	2.3700	2.3700	2.3700	2.3700	-22.549%	1	4,607	-42.194%
2026-06-11	3.0500	3.0600	3.0500	3.0600	-2.857%	28	4,607	-55.229%
2026-06-10	3.1500	3.1500	3.1500	3.1500	-3.077%	2	4,582	-56.508%
2026-06-09	2.7100	3.2500	2.7100	3.2500	+15.658%	11	4,582	-57.846%
2026-06-08	2.8100	2.8100	2.8100	2.8100	+1.812%	10	4,582	-51.246%
2026-06-05	2.6600	2.7600	2.6600	2.7600	+9.091%	2	4,582	-50.362%
2026-06-04	2.5500	2.5900	2.5300	2.5300	-6.296%	13	4,581	-45.850%
2026-06-03	2.7100	2.7100	2.7000	2.7000	+6.299%	3	4,590	-49.259%
2026-06-02	2.4000	2.5400	2.4000	2.5400	+0.395%	43	4,588	-46.063%
2026-06-01	2.5300	2.5300	2.5300	2.5300	-3.435%	12	4,583	-45.850%
2026-05-29	2.6300	2.6300	2.6200	2.6200	-9.343%	10	4,583	-47.710%
2026-05-27	2.8200	2.8900	2.8200	2.8900	+5.091%	2	4,573	-52.595%
2026-05-26	2.7000	2.7800	2.6400	2.7500	+0.365%	190	4,572	-50.182%
2026-05-22	2.7100	2.7600	2.6300	2.7400	+4.580%	183	4,622	-50.000%
2026-05-21	2.7000	2.7000	2.5600	2.6200	-8.392%	227	4,599	-47.710%
2026-05-19	2.9900	2.9900	2.8200	2.8600	-3.704%	102	4,599	-52.098%
2026-05-18	2.9000	3.0800	2.9000	2.9700	+0.338%	48	4,592	-53.872%
2026-05-15	2.9300	2.9600	2.9300	2.9600	+8.425%	2	4,592	-53.716%
2026-05-14	2.7600	2.7700	2.7000	2.7300	-2.847%	123	4,580	-49.817%
2026-05-13	2.8400	2.9400	2.8100	2.8100	-7.869%	87	4,520	-51.246%
2026-05-12	3.0100	3.1300	3.0100	3.0500	+2.694%	65	4,520	-55.082%
2026-05-11	3.0700	3.1300	2.9500	2.9700	-5.714%	25	4,520	-53.872%
2026-05-08	3.1500	3.2000	3.0500	3.1500	-4.255%	199	4,507	-56.508%
2026-05-07	3.5000	3.5000	3.2900	3.2900	-4.638%	38	4,586	-58.359%
2026-05-06	3.4700	3.4900	3.4500	3.4500	-10.622%	93	4,598	-60.290%
2026-05-04	3.9100	3.9200	3.8500	3.8600	-1.781%	42	4,567	-64.508%
2026-05-01	3.9300	3.9300	3.9300	3.9300	-0.506%	2	4,567	-65.140%
2026-04-30	4.0000	4.0000	3.9500	3.9500	+12.857%	7	4,567	-65.316%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+1.449%	11	4,562	-60.857%
2026-04-28	3.5500	3.5500	3.4000	3.4500	+4.863%	92	4,533	-60.290%
2026-04-27	3.6500	3.6500	3.2900	3.2900	-7.324%	217	4,413	-58.359%
2026-04-24	3.6500	3.6500	3.5500	3.5500	-4.054%	16	4,517	-61.408%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-1.333%	1	4,518	-62.973%
2026-04-20	3.7500	3.7500	3.7500	3.7500	+3.022%	2	4,517	-63.467%
2026-04-17	3.6400	3.6400	3.6400	3.6400	-6.667%	10	4,517	-62.363%
2026-04-16	3.9000	3.9000	3.9000	3.9000	+1.299%	6	4,507	-64.872%
2026-04-15	3.8500	3.8500	3.8500	3.8500	-3.750%	1	4,502	-64.416%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-6.977%	1	4,502	-65.750%
2026-04-13	4.2400	4.3000	4.2400	4.3000	-0.232%	10	4,502	-68.140%
2026-04-10	4.3000	4.3100	4.2000	4.3100	-4.222%	20	4,492	-68.213%
2026-04-09	4.7100	4.7100	4.5000	4.5000	-4.863%	5	4,473	-69.556%
2026-04-08	4.6600	4.8500	4.6500	4.7300	-11.589%	22	4,472	-71.036%
2026-04-07	5.4800	5.5000	5.3500	5.3500	-1.835%	57	4,467	-74.393%
2026-04-06	5.4500	5.4500	5.4500	5.4500	-3.025%	1	4,469	-74.862%
2026-04-02	5.7200	5.7200	5.6200	5.6200	-1.404%	3	4,470	-75.623%
2026-04-01	5.4500	5.7000	5.4500	5.7000	-1.724%	4	4,470	-75.965%
2026-03-31	5.8000	5.8000	5.8000	5.8000	-16.064%	1	4,470	-76.379%
2026-03-30	6.8500	6.9100	6.8500	6.9100	-0.576%	21	4,469	-80.174%
2026-03-27	6.8300	7.0000	6.8300	6.9500	+7.752%	331	4,460	-80.288%
2026-03-26	5.9000	6.4500	5.9000	6.4500	+13.158%	3	4,450	-78.760%
2026-03-25	5.6100	5.7000	5.6100	5.7000	-5.785%	200	4,448	-75.965%
2026-03-23	6.1500	6.1500	6.0500	6.0500	-9.295%	6	4,448	-77.355%
2026-03-20	6.3500	6.6700	6.3500	6.6700	+7.235%	99	4,442	-79.460%
2026-03-19	6.5000	6.5000	6.2200	6.2200	+5.424%	6	4,444	-77.974%
2026-03-17	5.8500	5.9000	5.8500	5.9000	-0.338%	3	4,441	-76.780%
2026-03-16	5.9200	5.9200	5.9200	5.9200	-9.342%	1	4,439	-76.858%
2026-03-13	6.1200	6.5300	6.1200	6.5300	+2.191%	5	4,440	-79.020%
2026-03-12	6.3900	6.3900	6.3900	6.3900	+6.678%	1	4,440	-78.560%
2026-03-11	5.7500	5.9900	5.7500	5.9900	-0.992%	13	4,440	-77.129%
2026-03-10	5.8000	6.0500	5.8000	6.0500	-8.333%	2	4,447	-77.355%
2026-03-09	6.6000	6.6000	6.6000	6.6000	-1.932%	1	4,445	-79.242%
2026-03-06	6.5300	6.7300	6.5300	6.7300	-0.296%	15	4,446	-79.643%
2026-03-05	6.3500	6.7500	6.3500	6.7500	+6.299%	3	4,435	-79.704%
2026-03-04	6.4500	6.4500	6.1500	6.3500	-3.201%	5	4,432	-78.425%
2026-03-03	6.6400	6.6400	6.5600	6.5600	+2.500%	3	4,434	-79.116%
2026-03-02	6.4000	6.4000	6.4000	6.4000	-6.433%	10	4,437	-78.594%
2026-02-27	7.0000	7.0000	6.7500	6.8400	+7.547%	7	4,443	-79.971%
2026-02-26	6.1500	6.6000	6.1500	6.3600	+14.595%	6	4,445	-78.459%
2026-02-25	5.7500	5.7500	5.5500	5.5500	-9.016%	2	4,446	-75.315%
2026-02-24	6.1200	6.1200	6.1000	6.1000	-4.688%	12	4,446	-77.541%
2026-02-19	6.4000	6.4000	6.4000	6.4000	+3.226%	8	4,445	-78.594%
2026-02-18	6.2000	6.2000	6.2000	6.2000	-14.365%	1	4,437	-77.903%
2026-02-17	7.2600	7.2600	7.2400	7.2400	+8.872%	12	4,436	-81.077%
2026-02-12	6.6000	6.6500	6.6000	6.6500	+10.833%	10	4,434	-79.398%
2026-02-11	6.0000	6.0000	6.0000	6.0000	-3.226%	1	4,429	-77.167%
2026-02-10	6.2500	6.2500	6.2000	6.2000	-4.615%	2	4,428	-77.903%
2026-02-06	6.8000	6.8000	6.5000	6.5000	-15.254%	3	4,428	-78.923%
2026-02-05	7.6000	7.6700	7.6000	7.6700	+2.953%	22	4,426	-82.138%
2026-02-04	7.3700	7.4500	7.3500	7.4500	+13.914%	1,030	4,409	-81.611%
2026-02-03	6.5400	6.5400	6.5400	6.5400	+7.921%	1	3,923	-79.052%
2026-01-30	6.0600	6.0600	6.0600	6.0600	-2.258%	4	3,923	-77.393%
2026-01-29	6.2500	6.3500	6.2000	6.2000	+2.649%	12	3,923	-77.903%
2026-01-28	6.0400	6.0400	6.0400	6.0400	+0.667%	1	3,933	-77.318%
2026-01-27	6.0000	6.0000	6.0000	6.0000	-4.000%	2	3,934	-77.167%
2026-01-22	6.2500	6.2500	6.2500	6.2500	-7.407%	1	3,936	-78.080%
2026-01-20	6.7600	6.7600	6.7500	6.7500	+15.385%	6	3,936	-79.704%
2026-01-16	5.8500	5.8500	5.8500	5.8500	-4.412%	1	3,935	-76.581%
2026-01-13	6.0000	6.1200	5.8500	6.1200	+1.661%	8	3,935	-77.614%
2026-01-12	6.0700	6.0700	5.9000	6.0200	-8.092%	15	3,934	-77.243%
2026-01-08	6.4300	6.5500	6.4300	6.5500	0.000%	5	3,932	-79.084%
2026-01-02	6.4500	6.5500	6.4200	6.5500	+3.968%	3	3,934	-79.084%
2025-12-30	6.2300	6.3000	6.2000	6.3000	+3.618%	29	3,932	-78.254%
2025-12-26	6.0800	6.0800	6.0800	6.0800	-0.328%	1	3,904	-77.467%
2025-12-23	6.1000	6.1000	6.1000	6.1000	-15.278%	1	3,905	-77.541%
2025-12-16	7.2000	7.2000	7.2000	7.2000	+2.128%	350	3,905	-80.972%
2025-12-15	7.1000	7.1000	6.9800	7.0500	-4.858%	14	3,755	-80.567%
2025-12-11	7.4000	7.4100	7.4000	7.4100	+5.857%	50	3,745	-81.511%
2025-12-10	7.0100	7.0100	7.0000	7.0000	+0.143%	2	3,745	-80.429%
2025-12-09	6.9900	6.9900	6.9900	6.9900	-0.143%	50	3,744	-80.401%
2025-12-08	6.8200	7.0000	6.7900	7.0000	-2.778%	60	3,794	-80.429%
2025-12-04	7.2000	7.2000	7.2000	7.2000	-0.277%	50	3,742	-80.972%
2025-12-03	7.3500	7.3500	7.2000	7.2200	+0.979%	89	3,692	-81.025%
2025-12-02	6.7600	7.1500	6.7600	7.1500	-2.055%	11	3,694	-80.839%
2025-12-01	7.3500	7.3500	7.3000	7.3000	-2.013%	11	3,695	-81.233%
2025-11-28	7.4500	7.4900	7.4500	7.4500	+2.055%	21	3,684	-81.611%
2025-11-26	7.3000	7.3000	7.3000	7.3000	-5.195%	1	3,694	-81.233%
2025-11-25	7.8500	8.4500	7.7000	7.7000	+3.356%	39	3,694	-82.208%
2025-11-21	8.3500	8.3500	7.4500	7.4500	+28.448%	4	3,696	-81.611%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-15.942%	19	3,698	-76.379%
2025-11-19	6.5000	6.9000	6.5000	6.9000	-1.429%	3	3,701	-80.145%
2025-11-18	7.3800	7.3800	7.0000	7.0000	+3.550%	160	3,698	-80.429%
2025-11-17	6.9500	6.9500	6.7600	6.7600	-3.429%	12	3,767	-79.734%
2025-11-14	7.1500	7.1500	7.0000	7.0000	+0.287%	21	3,761	-80.429%
2025-11-13	6.9800	6.9800	6.9800	6.9800	+9.233%	5	3,753	-80.372%
2025-11-11	6.3900	6.3900	6.3900	6.3900	-0.156%	17	3,748	-78.560%
2025-11-10	6.3500	6.4000	6.3500	6.4000	+12.281%	2	3,748	-78.594%
2025-11-04	5.7000	5.7000	5.7000	5.7000	+6.542%	17	3,749	-75.965%
2025-11-03	5.3500	5.3500	5.3500	5.3500	-4.464%	3	3,732	-74.393%
2025-10-31	5.6000	5.6000	5.6000	5.6000	+2.752%	20	3,732	-75.536%
2025-10-29	5.0500	5.4500	5.0500	5.4500	+0.368%	3	3,752	-74.862%
2025-10-28	5.7000	5.7000	5.3500	5.4300	-5.565%	65	3,750	-74.770%
2025-10-27	5.7500	5.7500	5.7500	5.7500	-6.504%	4	3,724	-76.174%
2025-10-24	6.0600	6.1500	6.0600	6.1500	-4.056%	199	3,724	-77.724%
2025-10-23	6.5000	6.5000	6.4100	6.4100	-0.620%	387	3,549	-78.627%
2025-10-22	6.4000	6.4500	6.4000	6.4500	-1.527%	65	3,748	-78.760%
2025-10-20	6.5500	6.5500	6.5500	6.5500	-4.380%	8	3,729	-79.084%
2025-10-17	7.2000	7.2000	6.8500	6.8500	-9.272%	51	3,721	-80.000%
2025-10-15	7.6900	7.6900	7.5500	7.5500	+2.721%	51	3,739	-81.854%
2025-10-14	7.5800	7.5800	7.3500	7.3500	+1.379%	346	3,716	-81.361%
2025-10-10	6.9500	7.2500	6.9500	7.2500	+16.935%	2	3,712	-81.103%
2025-10-09	6.2500	6.2500	6.1500	6.2000	-3.577%	55	3,710	-77.903%
2025-10-08	6.4200	6.4300	6.3000	6.4300	-2.576%	8	3,721	-78.694%
2025-10-06	6.6000	6.6000	6.6000	6.6000	+3.448%	50	3,720	-79.242%
2025-10-03	6.3800	6.3800	6.3800	6.3800	+3.571%	1	3,765	-78.527%
2025-10-02	6.1600	6.1600	6.1600	6.1600	-5.231%	50	3,764	-77.760%
2025-10-01	6.5000	6.5000	6.5000	6.5000	0.000%	1	3,714	-78.923%
2025-09-30	6.5500	6.5500	6.3500	6.5000	-1.515%	43	3,713	-78.923%
2025-09-29	6.4000	6.6500	6.4000	6.6000	-3.367%	17	3,712	-79.242%
2025-09-26	6.7500	6.8300	6.7500	6.8300	+5.077%	37	3,711	-79.941%
2025-09-25	6.5000	6.5000	6.5000	6.5000	-5.109%	2	3,689	-78.923%
2025-09-24	6.7000	7.0000	6.7000	6.8500	+7.874%	16	3,691	-80.000%
2025-09-23	6.3500	6.3500	6.3500	6.3500	+3.589%	1	3,684	-78.425%
2025-09-22	6.5500	6.6000	6.0500	6.1300	-4.961%	421	3,683	-77.651%
2025-09-19	6.3000	6.4500	6.3000	6.4500	0.000%	2	3,973	-78.760%
2025-09-18	6.4500	6.4500	6.4500	6.4500	-5.839%	1	3,974	-78.760%
2025-09-17	7.1000	7.1500	6.8500	6.8500	+4.580%	15	3,973	-80.000%
2025-09-16	6.4300	6.5500	6.4000	6.5500	+3.150%	236	3,969	-79.084%
2025-09-15	6.4500	6.5000	6.3000	6.3500	+2.090%	15	3,737	-78.425%
2025-09-12	6.2200	6.2200	6.2200	6.2200	-1.270%	1	3,734	-77.974%
2025-09-11	6.2500	6.3500	6.2500	6.3000	-5.970%	216	3,733	-78.254%
2025-09-10	6.2400	6.7000	6.2400	6.7000	-5.634%	354	3,584	-79.552%
2025-09-09	7.3000	7.3000	7.1000	7.1000	-0.699%	148	3,532	-80.704%
2025-09-08	7.1500	7.1500	7.1500	7.1500	-4.667%	1	3,393	-80.839%
2025-09-05	7.5500	7.5500	7.4500	7.5000	+8.696%	22	3,394	-81.733%
2025-09-04	6.9000	6.9000	6.9000	6.9000	-9.211%	1	3,373	-80.145%
2025-09-02	7.6300	7.7000	7.6000	7.6000	+5.997%	214	3,374	-81.974%
2025-08-29	7.2000	7.2000	7.1700	7.1700	+6.222%	2	3,160	-80.893%
2025-08-28	6.9700	6.9700	6.6700	6.7500	-0.148%	4	3,160	-79.704%
2025-08-27	6.9500	6.9600	6.7500	6.7600	-2.029%	123	3,158	-79.734%
2025-08-26	7.2000	7.2000	6.9000	6.9000	-1.429%	8	3,247	-80.145%
2025-08-25	7.2000	7.2000	6.9500	7.0000	-4.891%	14	3,243	-80.429%
2025-08-22	7.3600	7.3600	7.3600	7.3600	-2.902%	6	3,243	-81.386%
2025-08-21	7.5800	7.5800	7.5800	7.5800	+3.836%	6	3,243	-81.926%
2025-08-19	7.1000	7.3000	7.1000	7.3000	+8.148%	16	3,237	-81.233%
2025-08-18	6.7000	6.8000	6.7000	6.7500	-3.709%	51	3,236	-79.704%
2025-08-15	7.0100	7.0100	7.0100	7.0100	+3.088%	1	3,238	-80.456%
2025-08-13	6.5700	6.9000	6.5700	6.8000	+1.493%	89	3,238	-79.853%
2025-08-12	6.7600	6.7600	6.7000	6.7000	-0.741%	3	3,241	-79.552%
2025-08-11	6.7000	6.7500	6.6000	6.7500	+1.504%	17	3,239	-79.704%
2025-08-08	6.6500	6.6500	6.6500	6.6500	-2.920%	50	3,237	-79.398%
2025-08-07	6.5000	6.8600	6.5000	6.8500	0.000%	62	3,237	-80.000%
2025-08-06	6.9500	7.0500	6.8500	6.8500	-1.439%	25	3,230	-80.000%
2025-08-05	6.7900	7.0500	6.7900	6.9500	+1.460%	16	3,230	-80.288%
2025-08-04	6.8500	6.8500	6.8500	6.8500	-8.667%	152	3,216	-80.000%
2025-08-01	7.5000	7.5000	7.5000	7.5000	+9.489%	1	3,216	-81.733%
2025-07-31	6.5000	6.9500	6.5000	6.8500	+1.481%	46	3,215	-80.000%
2025-07-30	6.7700	6.8000	6.7000	6.7500	-2.174%	17	3,257	-79.704%
2025-07-29	6.6000	7.0000	6.6000	6.9000	+1.471%	51	3,254	-80.145%
2025-07-28	6.9000	6.9500	6.8000	6.8000	-5.556%	10	3,206	-79.853%
2025-07-25	7.2200	7.2200	7.0500	7.2000	-2.041%	4	3,196	-80.972%
2025-07-24	7.4700	7.5800	7.3500	7.3500	-4.545%	301	3,198	-81.361%
2025-07-23	7.9000	7.9500	7.6700	7.7000	-5.521%	89	3,287	-82.208%
2025-07-22	8.2000	8.6000	8.1000	8.1500	+3.822%	23	3,205	-83.190%
2025-07-21	7.9000	7.9000	7.8500	7.8500	-1.875%	16	3,210	-82.548%
2025-07-18	8.0000	8.0000	7.9500	8.0000	+1.652%	7	3,210	-82.875%
2025-07-17	7.8000	7.9000	7.8000	7.8700	-4.606%	171	3,203	-82.592%
2025-07-16	8.3000	8.3500	8.2000	8.2500	+0.610%	94	3,202	-83.394%
2025-07-15	8.1100	8.2000	7.9000	8.2000	-6.924%	180	3,200	-83.293%
2025-07-14	8.9000	8.9000	8.7900	8.8100	+0.686%	55	3,188	-84.449%
2025-07-11	8.7000	8.7500	8.5200	8.7500	-2.778%	8	3,133	-84.343%
2025-07-10	9.1500	9.1500	9.0000	9.0000	-0.990%	10	3,134	-84.778%
2025-07-09	9.1000	9.1700	9.0500	9.0900	-7.809%	2,070	3,128	-84.928%
2025-07-07	9.9600	9.9600	9.8600	9.8600	-0.202%	8	1,064	-86.105%
2025-07-03	9.9000	9.9000	9.8500	9.8800	-3.327%	3	1,061	-86.134%
2025-07-02	10.3500	10.3500	10.2200	10.2200	-5.283%	53	1,061	-86.595%
2025-07-01	10.7000	11.0000	10.6600	10.7900	+3.254%	57	1,114	-87.303%
2025-06-30	10.6300	10.6300	10.4500	10.4500	-1.878%	3	1,059	-86.890%
2025-06-27	10.5100	10.7500	10.4000	10.6500	0.000%	56	1,057	-87.136%
2025-06-26	10.8500	10.8500	10.6000	10.6500	-4.911%	448	1,039	-87.136%
2025-06-25	11.2000	11.2700	11.2000	11.2000	-4.027%	3	1,143	-87.768%
2025-06-24	11.7400	11.8500	11.6000	11.6700	-6.265%	13	1,144	-88.260%
2025-06-23	12.9000	12.9000	12.4500	12.4500	-5.896%	205	1,141	-88.996%
2025-06-20	13.0000	13.2900	13.0000	13.2300	+0.992%	118	1,335	-89.645%
2025-06-18	13.0900	13.1900	12.9500	13.1000	-2.602%	9	1,333	-89.542%
2025-06-17	13.5400	13.5400	13.4200	13.4500	+1.356%	6	1,333	-89.814%
2025-06-16	13.0700	13.2700	13.0700	13.2700	-1.338%	54	1,333	-89.676%
2025-06-11	13.4500	13.4500	13.4500	13.4500	-2.536%	1	1,381	-89.814%
2025-06-10	13.7500	13.8500	13.7500	13.8000	-0.719%	7	1,382	-90.072%
2025-06-09	13.5600	13.9000	13.5600	13.9000	+0.579%	3	1,382	-90.144%
2025-06-05	14.1000	14.3800	13.8200	13.8200	-2.332%	3	1,381	-90.087%
2025-06-03	14.1500	14.1500	14.1500	14.1500	-5.288%	43	1,378	-90.318%
2025-06-02	14.9400	14.9400	14.9400	14.9400	-6.625%	1	1,348	-90.830%
2025-05-30	16.0000	16.0000	16.0000	16.0000	+8.548%	2	1,347	-91.438%
2025-05-29	14.1000	14.7400	14.1000	14.7400	-3.090%	390	1,348	-90.706%
2025-05-28	15.7000	15.7000	15.2100	15.2100	-4.639%	3	1,094	-90.993%
2025-05-27	15.9500	15.9500	15.9500	15.9500	-6.397%	10	1,097	-91.411%
2025-05-23	17.0400	17.0400	17.0400	17.0400	+9.091%	30	1,085	-91.960%
2025-05-21	15.9500	15.9500	15.6200	15.6200	-4.054%	7	1,085	-91.229%
2025-05-20	16.1300	16.2800	16.1300	16.2800	-1.154%	3	1,090	-91.585%
2025-05-19	16.4700	16.4700	16.4700	16.4700	+5.577%	15	1,089	-91.682%
2025-05-16	15.6000	15.6000	15.6000	15.6000	-0.763%	4	1,104	-91.218%
2025-05-15	15.7200	15.7200	15.7200	15.7200	+0.769%	5	1,104	-91.285%
2025-05-14	15.7600	15.9500	15.6000	15.6000	-3.406%	97	1,104	-91.218%
2025-05-13	17.2400	17.2400	16.1500	16.1500	-9.014%	3	1,021	-91.517%
2025-05-12	18.4100	18.4500	17.7500	17.7500	-11.823%	14	1,022	-92.282%
2025-05-09	20.2500	20.2500	20.1300	20.1300	+2.599%	10	1,018	-93.194%
2025-05-08	19.5100	19.6300	19.5100	19.6200	-6.169%	8	1,014	-93.017%
2025-05-07	20.7500	20.9100	20.7500	20.9100	+1.406%	2	1,016	-93.448%
2025-05-02	20.5600	20.6200	20.5600	20.6200	-10.503%	12	1,014	-93.356%
2025-04-30	23.8800	23.8800	23.0400	23.0400	+7.063%	2	1,016	-94.054%
2025-04-25	22.0500	22.0500	21.5200	21.5200	-7.241%	6	1,016	-93.634%
2025-04-24	23.6000	23.8500	23.2000	23.2000	-6.452%	167	1,015	-94.095%
2025-04-23	24.5000	24.8000	24.4800	24.8000	-6.837%	5	1,016	-94.476%
2025-04-22	26.7300	26.8500	26.6200	26.6200	-6.268%	701	1,013	-94.853%
2025-04-21	28.1300	28.4000	28.1300	28.4000	+6.567%	251	314	-95.176%
2025-04-16	25.6300	26.6500	25.6300	26.6500	+18.973%	6	63	-94.859%
2025-04-15	22.9000	22.9000	22.4000	22.4000	-5.565%	8	58	-93.884%
2025-04-14	23.3500	23.7200	22.9500	23.7200	-0.462%	3	56	-94.224%
2025-04-11	24.2000	24.6600	23.8300	23.8300	-4.642%	14	55	-94.251%
2025-04-10	24.2500	24.9900	23.6500	24.9900	+10.331%	23	56	-94.518%
2025-04-09	28.8100	28.8100	22.6500	22.6500	-23.737%	49	38	-93.951%
2025-04-08	25.9500	30.5000	25.2500	29.7000	+1.538%	32	43	-95.387%
2025-04-07	33.8000	33.8000	28.7000	29.2500	+1.281%	26	22	-95.316%
2025-04-04	28.5200	29.8800	28.5200	28.8800	+12.593%	20	11	-95.256%
2025-04-03	25.4700	26.5000	25.4700	25.6500	+12.254%	5	7	-94.659%
2025-04-02	23.5000	23.6000	22.8500	22.8500	0.000%	5	5	-94.004%