Dark

NVDA20270617P110
NVDA Jun 17 2027 110.00 Put (NVDA270617P00110000)
option OPRA

EOD

Sep 30, 2026

0.9300+6.897%(+0.0600)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9800	0.9800	0.8500	0.9300	+6.897%	27	9,585	0.000%
2026-09-29	0.8700	0.8800	0.8500	0.8700	-4.396%	262	9,582	+6.897%
2026-09-28	0.8900	0.9400	0.8800	0.9100	-9.901%	144	9,607	+2.198%
2026-09-25	1.0200	1.0300	1.0100	1.0100	-2.885%	25	9,671	-7.921%
2026-09-24	1.0500	1.0500	1.0300	1.0400	+1.961%	1,523	9,662	-10.577%
2026-09-23	1.0200	1.0200	1.0200	1.0200	+6.250%	8	11,044	-8.824%
2026-09-22	0.9700	0.9700	0.9500	0.9600	-4.000%	1,520	11,044	-3.125%
2026-09-21	1.0800	1.0800	1.0000	1.0000	-8.257%	66	11,936	-7.000%
2026-09-18	1.1000	1.1000	1.0800	1.0900	-3.540%	12	11,878	-14.679%
2026-09-17	1.1300	1.1400	1.1100	1.1300	-8.871%	120	11,886	-17.699%
2026-09-16	1.2000	1.2400	1.2000	1.2400	-1.587%	3	11,783	-25.000%
2026-09-15	1.2600	1.2600	1.2600	1.2600	-10.000%	6	11,781	-26.190%
2026-09-14	1.2700	1.4000	1.2700	1.4000	+16.667%	132	11,775	-33.571%
2026-09-11	1.2400	1.2400	1.1600	1.2000	-6.977%	23	11,683	-22.500%
2026-09-10	1.3000	1.3200	1.2800	1.2900	+2.381%	112	11,686	-27.907%
2026-09-09	1.2500	1.2600	1.1400	1.2600	+0.800%	46	11,680	-26.190%
2026-09-08	1.2300	1.2500	1.1800	1.2500	+8.696%	13	11,699	-25.600%
2026-09-04	1.1600	1.2100	1.1500	1.1500	-2.542%	72	11,702	-19.130%
2026-09-03	1.3500	1.3500	1.1800	1.1800	-6.349%	93	11,702	-21.186%
2026-09-02	1.2700	1.3000	1.2600	1.2600	+1.613%	36	11,634	-26.190%
2026-09-01	1.3000	1.3000	1.2400	1.2400	-8.148%	7	11,628	-25.000%
2026-08-31	1.3500	1.3500	1.3500	1.3500	+7.143%	1	11,626	-31.111%
2026-08-28	1.2500	1.3300	1.2500	1.2600	+0.800%	8	11,625	-26.190%
2026-08-27	1.3800	1.3800	1.2000	1.2500	-18.301%	77	11,625	-25.600%
2026-08-26	1.5800	1.5800	1.5100	1.5300	-1.290%	282	11,632	-39.216%
2026-08-25	1.6600	1.6600	1.5400	1.5500	-8.824%	280	11,430	-40.000%
2026-08-24	1.7300	1.8000	1.7000	1.7000	0.000%	308	11,165	-45.294%
2026-08-21	1.7100	1.7100	1.7000	1.7000	-1.734%	22	10,910	-45.294%
2026-08-20	1.6600	1.7500	1.6600	1.7300	+3.593%	29	10,896	-46.243%
2026-08-19	1.6900	1.7200	1.6600	1.6700	-0.595%	438	10,885	-44.311%
2026-08-18	1.6700	1.6900	1.6400	1.6800	+7.006%	61	10,465	-44.643%
2026-08-17	1.5600	1.5900	1.5200	1.5700	-1.258%	289	10,486	-40.764%
2026-08-14	1.6700	1.7000	1.5700	1.5900	-4.790%	180	10,692	-41.509%
2026-08-13	1.6800	1.7200	1.6600	1.6700	-3.468%	69	10,686	-44.311%
2026-08-12	1.7500	1.7500	1.7000	1.7300	-4.945%	730	10,711	-46.243%
2026-08-11	1.8700	1.8700	1.8000	1.8200	-5.699%	30	10,012	-48.901%
2026-08-10	1.8900	1.9900	1.8600	1.9300	+1.579%	661	10,004	-51.813%
2026-08-07	1.9400	1.9500	1.8700	1.9000	-11.628%	848	10,079	-51.053%
2026-08-06	1.9600	2.1500	1.9600	2.1500	+5.392%	1,117	9,589	-56.744%
2026-08-05	2.0500	2.0900	1.9700	2.0400	-7.692%	636	10,376	-54.412%
2026-08-04	2.1700	2.2100	2.1400	2.2100	-3.913%	134	10,575	-57.919%
2026-08-03	2.6600	2.6600	2.2700	2.3000	-8.000%	559	10,663	-59.565%
2026-07-31	2.7800	2.7800	2.5000	2.5000	-12.281%	911	10,227	-62.800%
2026-07-30	2.8000	2.9200	2.8000	2.8500	-9.524%	245	9,841	-67.368%
2026-07-29	3.0700	3.2000	2.9400	3.1500	+11.702%	87	9,809	-70.476%
2026-07-28	3.0400	3.0400	2.7700	2.8200	-2.759%	107	9,741	-67.021%
2026-07-27	2.5500	3.0500	2.5500	2.9000	+10.266%	342	9,720	-67.931%
2026-07-24	2.5900	2.7000	2.3800	2.6300	-1.498%	478	9,658	-64.639%
2026-07-23	2.5000	2.6900	2.4600	2.6700	+16.087%	159	9,176	-65.169%
2026-07-22	2.4800	2.4800	2.2600	2.3000	-7.258%	55	9,142	-59.565%
2026-07-21	2.5000	2.5600	2.4600	2.4800	-6.767%	168	9,096	-62.500%
2026-07-20	2.6200	2.7000	2.5600	2.6600	-5.674%	186	8,904	-65.038%
2026-07-17	2.8800	2.8800	2.7200	2.8200	+8.462%	293	8,990	-67.021%
2026-07-16	2.6000	2.6600	2.4900	2.6000	+6.996%	358	8,758	-64.231%
2026-07-15	2.4700	2.6200	2.4300	2.4300	+1.250%	92	8,825	-61.728%
2026-07-14	2.5700	2.6400	2.3600	2.4000	-11.765%	532	8,735	-61.250%
2026-07-13	2.5000	2.7700	2.4800	2.7200	+11.934%	88	9,235	-65.809%
2026-07-10	2.6100	2.6500	2.4100	2.4300	-8.302%	192	9,141	-61.728%
2026-07-09	2.7400	2.8000	2.6300	2.6500	-1.487%	116	9,122	-64.906%
2026-07-08	2.8800	2.8800	2.6600	2.6900	-7.241%	440	8,988	-65.428%
2026-07-07	3.0900	3.0900	2.8000	2.9000	-6.452%	7	8,799	-67.931%
2026-07-02	2.7800	3.1800	2.7800	3.1000	+9.929%	36	8,780	-70.000%
2026-07-01	3.0400	3.0400	2.7800	2.8200	+4.059%	9	8,780	-67.021%
2026-06-30	2.7500	2.7700	2.7100	2.7100	-6.552%	90	8,776	-65.683%
2026-06-29	3.0500	3.1000	2.9000	2.9000	-3.010%	6	8,740	-67.931%
2026-06-26	3.1600	3.1600	2.9000	2.9900	-6.563%	18	8,738	-68.896%
2026-06-25	3.4300	3.4300	3.1500	3.2000	+8.475%	331	8,733	-70.938%
2026-06-24	2.9500	2.9500	2.9500	2.9500	-1.667%	15	8,516	-68.475%
2026-06-23	3.1000	3.1000	3.0000	3.0000	+7.527%	87	8,516	-69.000%
2026-06-22	2.7700	2.7900	2.7700	2.7900	+0.722%	4	8,515	-66.667%
2026-06-18	2.9200	2.9200	2.7600	2.7700	-2.120%	14	8,513	-66.426%
2026-06-17	2.8700	2.8700	2.8300	2.8300	-1.394%	12	8,513	-67.138%
2026-06-16	2.8600	2.8800	2.8400	2.8700	+1.056%	41	8,513	-67.596%
2026-06-15	2.8200	2.8400	2.7500	2.8400	-13.939%	23	8,526	-67.254%
2026-06-12	3.4500	3.4500	3.2500	3.3000	-7.042%	88	8,526	-71.818%
2026-06-11	3.6000	3.6700	3.5500	3.5500	-5.333%	18	8,526	-73.803%
2026-06-10	3.6300	3.7500	3.6300	3.7500	+1.351%	14	8,508	-75.200%
2026-06-09	3.7600	3.8000	3.7000	3.7000	+11.446%	3	8,507	-74.865%
2026-06-08	3.3400	3.3400	3.3200	3.3200	-6.479%	20	8,505	-71.988%
2026-06-05	3.5500	3.5500	3.5500	3.5500	+22.414%	1	8,485	-73.803%
2026-06-04	3.3000	3.3000	2.9000	2.9000	-6.452%	4	8,486	-67.931%
2026-06-03	3.0000	3.1600	3.0000	3.1000	+5.085%	174	8,484	-70.000%
2026-06-02	2.8100	2.9800	2.8100	2.9500	+3.509%	139	8,518	-68.475%
2026-06-01	3.2500	3.2500	2.8300	2.8500	-8.065%	257	8,563	-67.368%
2026-05-29	3.0500	3.1000	2.9900	3.1000	+1.639%	139	8,614	-70.000%
2026-05-28	3.1500	3.1500	3.0500	3.0500	-2.866%	3	8,717	-69.508%
2026-05-27	3.3000	3.4000	3.1200	3.1400	-0.633%	317	8,716	-70.382%
2026-05-26	3.1600	3.2600	3.1000	3.1600	+0.317%	273	8,863	-70.570%
2026-05-22	3.1300	3.1500	3.0800	3.1500	+1.613%	39	9,037	-70.476%
2026-05-21	3.1000	3.1400	3.0600	3.1000	0.000%	33	8,998	-70.000%
2026-05-20	3.3100	3.3700	3.0100	3.1000	-7.186%	175	8,998	-70.000%
2026-05-19	3.4500	3.5000	3.2500	3.3400	-1.765%	184	8,695	-72.156%
2026-05-18	3.3800	3.6000	3.3600	3.4000	-2.857%	257	8,695	-72.647%
2026-05-15	3.4600	3.5000	3.3000	3.5000	+12.179%	252	8,695	-73.429%
2026-05-14	3.1400	3.2100	3.1200	3.1200	-4.878%	21	8,301	-70.192%
2026-05-13	3.4000	3.4500	3.2400	3.2800	-4.928%	239	8,185	-71.646%
2026-05-12	3.3900	3.5500	3.3900	3.4500	-0.289%	93	8,185	-73.043%
2026-05-11	3.5000	3.5500	3.4000	3.4600	-3.889%	184	8,185	-73.121%
2026-05-08	3.7300	3.7300	3.6000	3.6000	-6.494%	6	8,057	-74.167%
2026-05-07	3.9000	3.9000	3.8200	3.8500	-3.750%	57	8,062	-75.844%
2026-05-06	4.1000	4.1000	4.0000	4.0000	-6.977%	7	8,064	-76.750%
2026-05-05	4.2400	4.3400	4.2400	4.3000	-6.318%	5	8,061	-78.372%
2026-05-04	4.5000	4.5900	4.4500	4.5900	+0.879%	8	8,061	-79.739%
2026-05-01	4.5300	4.5500	4.5300	4.5500	-2.151%	4	8,055	-79.560%
2026-04-30	4.3000	4.6500	4.3000	4.6500	+17.722%	69	8,055	-80.000%
2026-04-29	4.0000	4.0000	3.9500	3.9500	-3.186%	11	8,095	-76.456%
2026-04-28	4.1000	4.2000	4.0700	4.0800	+5.699%	5	8,085	-77.206%
2026-04-27	4.0500	4.0500	3.8600	3.8600	-9.176%	16	8,082	-75.907%
2026-04-24	4.2000	4.2500	4.2000	4.2500	-5.556%	9	8,084	-78.118%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+3.448%	1	8,080	-79.333%
2026-04-22	4.3500	4.4000	4.3500	4.3500	-2.247%	11	8,080	-78.621%
2026-04-21	4.3000	4.4500	4.3000	4.4500	+2.064%	9	8,083	-79.101%
2026-04-20	4.3500	4.3600	4.3200	4.3600	+0.230%	17	8,083	-78.670%
2026-04-17	4.2800	4.3500	4.2500	4.3500	-2.685%	51	8,073	-78.621%
2026-04-16	4.5600	4.5600	4.4700	4.4700	+0.903%	12	8,044	-79.195%
2026-04-15	4.3500	4.5000	4.3200	4.4300	-2.637%	77	8,042	-79.007%
2026-04-14	4.7100	4.7100	4.5500	4.5500	-9.182%	19	8,040	-79.560%
2026-04-13	5.0100	5.0100	5.0100	5.0100	+0.200%	2	8,029	-81.437%
2026-04-10	4.9000	5.0000	4.9000	5.0000	-5.838%	11	8,027	-81.400%
2026-04-09	5.3000	5.3100	5.3000	5.3100	-3.455%	6	8,029	-82.486%
2026-04-08	5.7000	5.7000	5.3900	5.5000	-13.793%	7	8,029	-83.091%
2026-04-07	6.5000	6.5000	6.3700	6.3800	-3.333%	61	8,029	-85.423%
2026-04-01	6.2100	6.6000	6.2100	6.6000	-1.493%	5	8,026	-85.909%
2026-03-31	7.3500	7.4000	6.7000	6.7000	-17.284%	37	8,025	-86.119%
2026-03-30	7.8500	8.1000	7.8500	8.1000	+1.250%	24	8,028	-88.519%
2026-03-27	7.8200	8.0700	7.8200	8.0000	+9.589%	182	8,017	-88.375%
2026-03-26	7.4000	7.4000	7.3000	7.3000	+10.606%	143	7,967	-87.260%
2026-03-25	6.6000	6.6000	6.6000	6.6000	-5.036%	1	7,973	-85.909%
2026-03-24	7.0200	7.0200	6.9500	6.9500	+1.164%	6	7,972	-86.619%
2026-03-23	6.9400	7.1500	6.7500	6.8700	-5.372%	12	7,978	-86.463%
2026-03-20	7.4300	7.4300	7.2600	7.2600	+1.538%	3	7,972	-87.190%
2026-03-19	7.4000	7.4000	7.0800	7.1500	+5.926%	32	7,973	-86.993%
2026-03-18	6.8400	6.8400	6.7500	6.7500	-1.460%	30	7,959	-86.222%
2026-03-17	6.8500	6.8500	6.7500	6.8500	+3.008%	13	7,959	-86.423%
2026-03-16	6.8700	6.8700	6.6500	6.6500	-12.037%	2	7,953	-86.015%
2026-03-13	6.9500	7.5600	6.9500	7.5600	+2.300%	6	7,952	-87.698%
2026-03-12	7.3500	7.3900	7.3500	7.3900	+9.320%	2	7,949	-87.415%
2026-03-11	6.8000	6.8000	6.7600	6.7600	-4.789%	3	7,950	-86.243%
2026-03-10	7.0000	7.1000	7.0000	7.1000	-7.190%	8	7,949	-86.901%
2026-03-05	7.6500	7.6500	7.6500	7.6500	+4.795%	1	8,028	-87.843%
2026-03-04	7.1500	7.3000	7.1500	7.3000	-3.694%	4	8,028	-87.260%
2026-03-02	8.0500	8.0500	7.5800	7.5800	-4.051%	23	8,028	-87.731%
2026-02-27	8.0500	8.1100	7.9000	7.9000	+7.191%	109	8,027	-88.228%
2026-02-26	7.1400	7.3700	7.1400	7.3700	+14.441%	13	7,990	-87.381%
2026-02-25	6.6300	6.6300	6.4400	6.4400	-7.736%	2	7,980	-85.559%
2026-02-24	7.2000	7.2000	6.9800	6.9800	-4.645%	2	7,980	-86.676%
2026-02-23	7.3000	7.3200	7.3000	7.3200	-1.613%	20	7,980	-87.295%
2026-02-20	7.2600	7.4400	7.1900	7.4400	+1.501%	858	7,970	-87.500%
2026-02-18	7.1000	7.3300	7.1000	7.3300	-4.433%	2	8,048	-87.312%
2026-02-17	8.2000	8.2000	7.6700	7.6700	+2.267%	55	8,049	-87.875%
2026-02-12	7.5000	7.5000	7.5000	7.5000	+4.895%	1	7,994	-87.600%
2026-02-10	7.1500	7.1500	7.1500	7.1500	+1.852%	1	7,994	-86.993%
2026-02-09	7.0200	7.0200	7.0200	7.0200	-7.020%	1	7,994	-86.752%
2026-02-06	7.8500	7.8500	7.5500	7.5500	-14.977%	18	7,995	-87.682%
2026-02-05	8.7000	8.8800	8.7000	8.8800	+1.486%	48	7,992	-89.527%
2026-02-04	8.6500	8.8000	8.6500	8.7500	+8.025%	1,201	7,592	-89.371%
2026-02-03	7.6000	8.2700	7.6000	8.1000	+6.579%	43	7,167	-88.519%
2026-02-02	7.3800	7.6000	6.9500	7.6000	+10.949%	20	7,147	-87.763%
2026-01-30	6.8500	6.8500	6.8500	6.8500	-3.249%	13	7,136	-86.423%
2026-01-29	7.2400	7.4500	7.0800	7.0800	+3.660%	35	7,123	-86.864%
2026-01-28	6.8500	6.9500	6.8300	6.8300	-2.429%	5	7,118	-86.384%
2026-01-27	7.1700	7.2200	7.0000	7.0000	-2.235%	9	7,119	-86.714%
2026-01-26	7.0200	7.1700	7.0200	7.1600	-0.139%	8	7,123	-87.011%
2026-01-23	7.1500	7.1700	7.1500	7.1700	-1.646%	8	7,123	-87.029%
2026-01-22	7.2900	7.2900	7.2900	7.2900	-4.706%	5	7,127	-87.243%
2026-01-21	7.6700	7.6700	7.6500	7.6500	-2.919%	6	7,132	-87.843%
2026-01-20	7.8500	7.9100	7.8500	7.8800	+13.873%	20	7,137	-88.198%
2026-01-16	6.9200	6.9200	6.9200	6.9200	+2.519%	1	7,145	-86.561%
2026-01-15	6.7500	6.7500	6.7500	6.7500	-10.832%	10	7,145	-86.222%
2026-01-14	7.3500	7.5700	7.3500	7.5700	+6.620%	12	7,135	-87.715%
2026-01-13	6.9000	7.1000	6.9000	7.1000	+0.709%	20	7,137	-86.901%
2026-01-12	7.1000	7.1000	7.0500	7.0500	-0.704%	193	7,149	-86.809%
2026-01-09	7.5500	7.5500	7.1000	7.1000	-5.710%	128	7,187	-86.901%
2026-01-08	7.1500	7.5500	7.1500	7.5300	+7.571%	108	7,265	-87.649%
2026-01-07	6.9500	7.0000	6.9000	7.0000	-1.685%	147	7,212	-86.714%
2026-01-06	7.1200	7.1200	7.1200	7.1200	+1.714%	7	7,158	-86.938%
2026-01-05	7.0000	7.0000	7.0000	7.0000	-5.405%	2	7,163	-86.714%
2026-01-02	7.4000	7.4000	7.4000	7.4000	-0.671%	1	7,163	-87.432%
2025-12-31	7.2000	7.4500	7.2000	7.4500	+3.043%	177	7,134	-87.517%
2025-12-30	7.2100	7.2300	7.2100	7.2300	-3.600%	11	7,134	-87.137%
2025-12-29	7.5000	7.6000	7.5000	7.5000	+8.696%	8	7,135	-87.600%
2025-12-26	7.0700	7.0700	6.9000	6.9000	-5.350%	4	7,134	-86.522%
2025-12-24	7.2900	7.2900	7.2900	7.2900	+2.966%	1	7,136	-87.243%
2025-12-23	7.0000	7.0800	7.0000	7.0800	-5.600%	25	7,136	-86.864%
2025-12-22	7.4300	7.5000	7.3500	7.5000	-1.316%	8	7,136	-87.600%
2025-12-19	7.6000	7.6000	7.6000	7.6000	-7.317%	1	7,139	-87.763%
2025-12-18	8.5000	8.5000	8.2000	8.2000	-7.240%	2	7,139	-88.659%
2025-12-17	8.7000	8.8400	8.7000	8.8400	+6.250%	5	7,139	-89.480%
2025-12-16	8.3200	8.3200	8.3200	8.3200	+2.589%	5	7,141	-88.822%
2025-12-15	8.2500	8.2500	8.0800	8.1100	-6.025%	10	7,146	-88.533%
2025-12-12	8.1000	8.9000	8.1000	8.6300	+6.412%	8	7,143	-89.224%
2025-12-11	8.6400	8.6400	8.1100	8.1100	+0.620%	20	7,148	-88.533%
2025-12-10	8.0700	8.0700	8.0600	8.0600	+0.624%	2	7,145	-88.462%
2025-12-09	8.1000	8.1000	8.0100	8.0100	+0.125%	7	7,146	-88.390%
2025-12-08	7.8500	8.1000	7.8000	8.0000	-3.030%	2,267	7,145	-88.375%
2025-12-05	8.2500	8.2500	8.2500	8.2500	+0.487%	1	7,296	-88.727%
2025-12-04	8.2100	8.2100	8.1200	8.2100	-2.840%	7	7,281	-88.672%
2025-12-03	8.4500	8.4500	8.1700	8.4500	+3.049%	1,907	7,294	-88.994%
2025-12-02	7.9200	8.2000	7.9000	8.2000	-1.796%	223	5,524	-88.659%
2025-12-01	8.3500	8.3500	8.3500	8.3500	-0.595%	1	5,567	-88.862%
2025-11-28	8.4000	8.4000	8.4000	8.4000	+0.599%	1	5,567	-88.929%
2025-11-26	8.4000	8.4000	8.2800	8.3500	-6.704%	358	5,350	-88.862%
2025-11-25	9.7000	9.7000	8.9500	8.9500	+11.457%	55	5,350	-89.609%
2025-11-24	8.2500	8.2500	8.0300	8.0300	-1.472%	29	5,382	-88.418%
2025-11-21	9.0100	9.2000	8.1500	8.1500	-8.427%	20	5,356	-88.589%
2025-11-20	7.0300	8.9000	7.0300	8.9000	+14.103%	111	5,373	-89.551%
2025-11-19	7.7000	8.0000	7.2600	7.8000	-5.340%	350	5,309	-88.077%
2025-11-18	8.4000	8.5300	8.1500	8.2400	+4.968%	160	5,417	-88.714%
2025-11-17	7.7700	7.8500	7.7500	7.8500	-8.721%	11	5,431	-88.153%
2025-11-14	8.6000	8.6000	8.6000	8.6000	+7.500%	10	5,438	-89.186%
2025-11-13	8.0000	8.2200	8.0000	8.0000	+5.960%	5	5,448	-88.375%
2025-11-12	7.5000	7.5500	7.5000	7.5500	0.000%	12	5,448	-87.682%
2025-11-11	7.5000	7.5500	7.5000	7.5500	+6.338%	3	5,458	-87.682%
2025-11-10	7.1000	7.1000	7.1000	7.1000	-13.415%	1	5,458	-86.901%
2025-11-07	8.3500	8.8500	8.2000	8.2000	+9.043%	466	5,458	-88.659%
2025-11-06	7.4000	7.5500	7.4000	7.5200	+12.239%	445	5,320	-87.633%
2025-11-05	6.9500	6.9500	6.7000	6.7000	+11.667%	5	4,988	-86.119%
2025-11-03	6.0000	6.0000	6.0000	6.0000	-6.832%	140	4,929	-84.500%
2025-10-31	6.3200	6.4400	6.3200	6.4400	+1.417%	2	4,929	-85.559%
2025-10-29	5.7500	6.3500	5.7300	6.3500	+0.954%	8	4,929	-85.354%
2025-10-28	6.7600	6.7600	6.2000	6.2900	-6.815%	6	4,925	-85.215%
2025-10-27	6.4500	6.7500	6.4400	6.7500	-10.000%	310	4,977	-86.222%
2025-10-20	7.5000	7.5000	7.5000	7.5000	-6.484%	1	4,977	-87.600%
2025-10-17	8.1500	8.2000	8.0200	8.0200	-7.816%	30	4,977	-88.404%
2025-10-16	8.7000	8.7000	8.7000	8.7000	-0.798%	79	4,978	-89.310%
2025-10-15	8.5500	8.7700	8.5500	8.7700	+3.787%	59	4,952	-89.396%
2025-10-14	8.4500	8.4500	8.4500	8.4500	+18.847%	150	4,941	-88.994%
2025-10-09	7.1100	7.1100	7.1100	7.1100	-5.828%	5	5,019	-86.920%
2025-10-06	7.5500	7.5500	7.5500	7.5500	+4.861%	13	5,019	-87.682%
2025-10-03	7.2000	7.2000	7.2000	7.2000	0.000%	5	5,012	-87.083%
2025-10-02	7.0200	7.2000	7.0200	7.2000	-3.356%	15	5,007	-87.083%
2025-09-30	7.5500	7.5500	7.2500	7.4500	-5.096%	8	5,008	-87.517%
2025-09-26	7.8500	7.8500	7.8500	7.8500	+3.836%	1	5,006	-88.153%
2025-09-25	7.5600	7.5600	7.5600	7.5600	+8.155%	1	5,005	-87.698%
2025-09-22	6.9900	6.9900	6.9900	6.9900	-6.174%	8	5,006	-86.695%
2025-09-19	7.4500	7.4500	7.2500	7.4500	-1.062%	46	4,998	-87.517%
2025-09-18	7.5300	7.5300	7.5300	7.5300	-5.875%	5	4,978	-87.649%
2025-09-17	8.2500	8.2500	8.0000	8.0000	+5.263%	5	4,978	-88.375%
2025-09-16	7.6000	7.6000	7.6000	7.6000	+3.542%	1	4,974	-87.763%
2025-09-15	7.4400	7.4500	7.3400	7.3400	+1.381%	10	4,973	-87.330%
2025-09-12	7.2400	7.2400	7.2400	7.2400	-0.138%	2	4,980	-87.155%
2025-09-11	7.2500	7.2500	7.2500	7.2500	-4.227%	6	4,982	-87.172%
2025-09-10	7.4800	7.7000	7.4800	7.5700	-8.242%	9	4,982	-87.715%
2025-09-09	8.2500	8.2500	8.2500	8.2500	+0.487%	1	4,974	-88.727%
2025-09-08	8.2100	8.2100	8.2100	8.2100	-5.087%	1	4,974	-88.672%
2025-09-05	8.9600	9.0000	8.6000	8.6500	+6.135%	6	4,974	-89.249%
2025-09-04	8.1500	8.1500	8.1500	8.1500	-1.689%	10	4,972	-88.589%
2025-09-03	8.2500	8.2900	8.2500	8.2900	-1.310%	16	4,962	-88.782%
2025-09-02	8.7400	8.7400	8.3500	8.4000	+1.695%	51	4,952	-88.929%
2025-08-29	8.2600	8.2600	8.2600	8.2600	+7.974%	1	4,951	-88.741%
2025-08-28	7.6500	7.7500	7.5500	7.6500	-0.131%	55	4,951	-87.843%
2025-08-27	7.7400	7.7400	7.6600	7.6600	-4.489%	11	4,943	-87.859%
2025-08-25	8.3000	8.4000	7.9200	8.0200	-3.952%	14	4,933	-88.404%
2025-08-19	8.1000	8.3500	8.1000	8.3500	+8.301%	2	4,923	-88.862%
2025-08-18	7.7500	7.7500	7.7000	7.7100	-4.224%	129	4,922	-87.938%
2025-08-15	8.1000	8.1000	8.0500	8.0500	+4.545%	31	4,893	-88.447%
2025-08-14	7.6000	7.7000	7.6000	7.7000	-1.911%	350	4,923	-87.922%
2025-08-13	7.6500	7.9000	7.6500	7.8500	+1.948%	311	4,643	-88.153%
2025-08-11	7.6000	7.7000	7.6000	7.7000	+1.050%	17	4,335	-87.922%
2025-08-08	7.7100	7.7100	7.6200	7.6200	-2.930%	33	4,343	-87.795%
2025-08-04	7.8500	7.8500	7.8500	7.8500	+1.290%	1	4,340	-88.153%
2025-07-31	7.6500	7.9500	7.6500	7.7500	+0.389%	47	4,340	-88.000%
2025-07-30	7.7000	7.7500	7.7000	7.7200	-2.278%	6	4,368	-87.953%
2025-07-29	7.6300	8.0000	7.5500	7.9000	0.000%	21	4,365	-88.228%
2025-07-28	7.9000	7.9000	7.9000	7.9000	-3.659%	8	4,355	-88.228%
2025-07-25	8.2600	8.2600	8.1500	8.2000	-3.529%	67	4,354	-88.659%
2025-07-24	8.5500	8.5500	8.5000	8.5000	-3.955%	3	4,300	-89.059%
2025-07-23	8.8000	8.8500	8.8000	8.8500	-4.531%	2	4,300	-89.492%
2025-07-22	9.0400	9.6500	9.0400	9.2700	+1.868%	17	4,300	-89.968%
2025-07-18	9.1000	9.1000	8.9800	9.1000	+1.676%	8	4,310	-89.780%
2025-07-17	8.9500	9.0000	8.9500	8.9500	-3.243%	3	4,309	-89.609%
2025-07-16	9.1700	9.5000	9.1700	9.2500	-0.538%	6	4,307	-89.946%
2025-07-15	9.2900	9.3700	9.1000	9.3000	-7.000%	163	4,303	-90.000%
2025-07-14	10.1000	10.1000	10.0000	10.0000	+1.523%	102	4,372	-90.700%
2025-07-11	9.8500	9.8500	9.8500	9.8500	-3.809%	2	4,270	-90.558%
2025-07-10	10.4000	10.4000	10.2200	10.2400	-1.444%	229	4,272	-90.918%
2025-07-09	10.3600	10.4400	10.3100	10.3900	-6.481%	9	4,281	-91.049%
2025-07-08	11.1100	11.1100	11.1100	11.1100	-1.507%	1	4,289	-91.629%
2025-07-07	11.2800	11.2800	11.2800	11.2800	+0.089%	2	4,288	-91.755%
2025-07-03	11.2000	11.2700	11.2000	11.2700	-3.012%	16	4,286	-91.748%
2025-07-02	11.8000	11.8000	11.6200	11.6200	-5.143%	78	4,286	-91.997%
2025-07-01	12.0600	12.2500	12.0600	12.2500	+1.240%	5	4,225	-92.408%
2025-06-27	12.0000	12.1000	11.9000	12.1000	-0.738%	12	4,223	-92.314%
2025-06-26	12.4100	12.4100	12.1500	12.1900	-3.331%	3	4,213	-92.371%
2025-06-25	12.6100	12.7500	12.5400	12.6100	-4.106%	65	4,214	-92.625%
2025-06-24	13.4000	13.4000	13.1500	13.1500	-8.042%	11	4,187	-92.928%
2025-06-23	14.6500	14.6500	14.3000	14.3000	-4.027%	16	4,187	-93.497%
2025-06-20	14.6000	15.1200	14.6000	14.9000	+0.676%	204	4,187	-93.758%
2025-06-18	14.8500	14.8900	14.7000	14.8000	-2.951%	62	4,215	-93.716%
2025-06-17	14.9600	15.3400	14.9100	15.2500	+2.624%	17	4,215	-93.902%
2025-06-16	15.0000	15.0000	14.7500	14.8600	-6.246%	6	4,218	-93.742%
2025-06-13	15.4700	15.9700	15.4700	15.8500	+4.345%	12	4,223	-94.132%
2025-06-12	15.3000	15.3000	15.1900	15.1900	+0.463%	5	4,222	-93.878%
2025-06-11	15.1000	15.1200	15.1000	15.1200	-3.077%	28	4,219	-93.849%
2025-06-10	15.5500	15.6000	15.5500	15.6000	-0.889%	6	4,206	-94.038%
2025-06-09	15.6300	15.7400	15.3000	15.7400	+0.191%	51	4,205	-94.091%
2025-06-06	15.7100	15.7100	15.7100	15.7100	-3.914%	2	4,190	-94.080%
2025-06-05	16.0000	16.3500	15.5000	16.3500	+1.996%	18	4,189	-94.312%
2025-06-04	16.0200	16.0300	16.0200	16.0300	-0.435%	16	4,184	-94.198%
2025-06-03	16.4000	16.4000	15.9500	16.1000	-4.394%	176	4,192	-94.224%
2025-06-02	16.9500	17.0500	16.7500	16.8400	-5.393%	33	4,144	-94.477%
2025-05-30	17.2000	17.9300	17.2000	17.8000	+6.587%	74	4,142	-94.775%
2025-05-29	16.0100	16.7500	16.0100	16.7000	-5.382%	349	4,108	-94.431%
2025-05-28	17.6500	17.6500	17.1500	17.6500	-0.563%	608	4,054	-94.731%
2025-05-27	17.8000	17.8900	17.7000	17.7500	-4.826%	25	3,471	-94.761%
2025-05-22	18.6500	18.6500	18.6500	18.6500	-2.713%	9	3,464	-95.013%
2025-05-21	18.1800	19.1700	17.6500	19.1700	+5.678%	30	3,464	-95.149%
2025-05-20	18.2400	18.2600	18.1400	18.1400	+3.539%	32	3,454	-94.873%
2025-05-16	17.5200	17.5300	17.5200	17.5200	-1.129%	8	3,437	-94.692%
2025-05-15	17.7300	17.7500	17.3000	17.7200	+1.026%	17	3,437	-94.752%
2025-05-14	17.6300	18.1300	17.5100	17.5400	-3.996%	44	3,431	-94.698%
2025-05-13	19.2000	19.2000	18.2100	18.2700	-8.650%	23	3,428	-94.910%
2025-05-12	20.3200	20.3200	20.0000	20.0000	-12.816%	9	3,421	-95.350%
2025-05-09	22.9400	22.9400	22.9400	22.9400	+4.273%	2	3,422	-95.946%
2025-05-08	22.1500	22.3200	21.9400	22.0000	-1.786%	14	3,422	-95.773%
2025-05-07	23.3700	23.3700	22.4000	22.4000	-2.820%	3	3,436	-95.848%
2025-05-05	23.4700	23.4700	23.0500	23.0500	+0.436%	2	3,435	-95.965%
2025-05-02	22.9500	22.9500	22.9500	22.9500	-3.368%	8	3,435	-95.948%
2025-05-01	23.8000	23.8000	23.6500	23.7500	-9.351%	2,508	3,432	-96.084%
2025-04-30	26.2000	26.2000	26.2000	26.2000	+4.382%	1	994	-96.450%
2025-04-29	24.7500	25.1000	24.7500	25.1000	+3.505%	4	994	-96.295%
2025-04-25	24.6900	24.6900	23.9000	24.2500	-6.910%	170	990	-96.165%
2025-04-24	26.0500	26.0500	26.0500	26.0500	-4.228%	1	980	-96.430%
2025-04-23	27.5000	27.6800	27.0500	27.2000	-9.212%	77	979	-96.581%
2025-04-22	29.7900	29.9800	29.6000	29.9600	-5.934%	879	907	-96.896%
2025-04-21	31.1000	31.8700	31.1000	31.8500	+9.828%	359	328	-97.080%
2025-04-17	29.4000	29.4000	28.7000	29.0000	+3.571%	356	71	-96.793%
2025-04-16	27.5000	28.0000	27.5000	28.0000	+11.199%	50	71	-96.679%
2025-04-15	25.1800	25.1800	25.1800	25.1800	-3.893%	1	71	-96.307%
2025-04-14	25.2500	26.2000	25.2500	26.2000	-1.057%	3	70	-96.450%
2025-04-11	26.4800	26.4900	26.4800	26.4800	-7.088%	100	69	-96.488%
2025-04-10	26.6500	28.5000	26.5000	28.5000	+13.410%	14	23	-96.737%
2025-04-09	25.1300	25.1300	25.1300	25.1300	-23.244%	1	12	-96.299%
2025-04-08	29.6500	32.7400	29.6500	32.7400	+1.582%	2	12	-97.159%
2025-04-07	31.1500	33.6500	31.1500	32.2300	-4.842%	4	11	-97.114%
2025-04-04	31.7700	33.8700	31.4400	33.8700	+27.331%	30	11	-97.254%
2025-04-02	26.4500	26.6000	25.5000	26.6000	0.000%	79	8	-96.504%