Dark

NVDA20270617P120
NVDA Jun 17 2027 120.00 Put (NVDA270617P00120000)
option OPRA

EOD

Aug 14, 2026

2.16-4.000%(-0.09)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.2300	2.2300	2.1500	2.1600	-4.000%	183	21,168	0.000%
2026-08-13	2.3000	2.3500	2.2100	2.2500	-5.063%	571	21,167	-4.000%
2026-08-12	2.3700	2.5400	2.2300	2.3700	-4.819%	657	21,327	-8.861%
2026-08-11	2.5500	2.5800	2.4100	2.4900	-6.742%	374	20,909	-13.253%
2026-08-10	2.5200	2.7200	2.5200	2.6700	+3.488%	618	20,694	-19.101%
2026-08-07	2.6500	2.6900	2.5400	2.5800	-6.182%	506	20,177	-16.279%
2026-08-06	2.6300	2.8300	2.6300	2.7500	-0.362%	301	20,035	-21.455%
2026-08-05	2.8700	2.8700	2.6200	2.7600	-9.508%	879	19,855	-21.739%
2026-08-04	3.0000	3.1400	2.9700	3.0500	-6.442%	401	19,496	-29.180%
2026-08-03	3.4900	3.4900	3.2000	3.2600	-7.123%	331	19,548	-33.742%
2026-07-31	3.7400	3.9200	3.5000	3.5100	-10.459%	508	19,485	-38.462%
2026-07-30	4.2500	4.2500	3.9200	3.9200	-9.885%	3,629	19,357	-44.898%
2026-07-29	4.3100	4.4500	4.2200	4.3500	+10.406%	12	15,807	-50.345%
2026-07-28	4.2700	4.3000	3.8700	3.9400	-2.475%	3,072	15,804	-45.178%
2026-07-27	3.5100	4.3000	3.5100	4.0400	+10.989%	914	12,775	-46.535%
2026-07-24	3.6400	3.6400	3.2800	3.6400	-0.274%	131	12,165	-40.659%
2026-07-23	3.4600	3.6500	3.4600	3.6500	+16.987%	14	12,140	-40.822%
2026-07-22	3.2200	3.2200	3.1200	3.1200	-15.676%	4	12,129	-30.769%
2026-07-20	3.7000	3.7000	3.7000	3.7000	-5.612%	1,170	12,127	-41.622%
2026-07-17	3.8000	3.9500	3.7400	3.9200	+7.397%	126	10,957	-44.898%
2026-07-16	3.5300	3.7000	3.5300	3.6500	+6.725%	222	10,958	-40.822%
2026-07-15	3.5000	3.5000	3.4200	3.4200	+2.395%	101	10,959	-36.842%
2026-07-14	3.5000	3.5000	3.3000	3.3400	-11.406%	29	10,959	-35.329%
2026-07-13	3.5000	3.7900	3.5000	3.7700	+4.144%	17	10,957	-42.706%
2026-07-10	3.5600	3.6200	3.5600	3.6200	-4.485%	4	10,956	-40.331%
2026-07-09	4.0000	4.0000	3.7900	3.7900	-0.263%	22	10,956	-43.008%
2026-07-08	4.0100	4.0100	3.8000	3.8000	-4.282%	1,824	10,952	-43.158%
2026-07-07	4.2600	4.2600	3.9700	3.9700	-0.251%	29	9,155	-45.592%
2026-07-06	4.0300	4.0300	3.9800	3.9800	-7.442%	24	9,150	-45.729%
2026-07-02	4.2500	4.3000	4.2500	4.3000	+8.861%	2	9,148	-49.767%
2026-07-01	3.9500	3.9500	3.9500	3.9500	+1.282%	3	9,148	-45.316%
2026-06-30	4.0500	4.0500	3.9000	3.9000	-8.235%	54	9,145	-44.615%
2026-06-29	4.2500	4.2500	4.2500	4.2500	+1.190%	60	9,196	-49.176%
2026-06-26	4.6800	4.6800	4.2000	4.2000	-5.830%	742	9,211	-48.571%
2026-06-25	4.7500	4.7500	4.4000	4.4600	+2.529%	612	8,490	-51.570%
2026-06-24	4.2500	4.3500	4.0500	4.3500	+3.571%	8	8,518	-50.345%
2026-06-23	4.2000	4.2000	4.2000	4.2000	+7.692%	52	8,516	-48.571%
2026-06-18	3.9000	3.9000	3.8600	3.9000	-4.878%	125	8,502	-44.615%
2026-06-17	3.9500	4.2000	3.8900	4.1000	+3.797%	41	8,502	-47.317%
2026-06-16	3.9500	3.9500	3.9500	3.9500	+2.597%	10	8,502	-45.316%
2026-06-15	4.0400	4.0400	3.7600	3.8500	-16.667%	63	8,504	-43.896%
2026-06-12	4.7200	4.7200	4.5000	4.6200	-2.941%	7	8,504	-53.247%
2026-06-11	4.8700	5.0700	4.7600	4.7600	-7.031%	96	8,504	-54.622%
2026-06-10	4.6500	5.1200	4.6500	5.1200	+0.392%	21	8,586	-57.813%
2026-06-09	5.1000	5.1000	5.0500	5.1000	+10.629%	6	8,572	-57.647%
2026-06-08	4.5600	4.6100	4.5500	4.6100	-3.354%	60	8,568	-53.145%
2026-06-05	4.6000	4.8000	4.6000	4.7700	+22.308%	16	8,568	-54.717%
2026-06-04	4.2000	4.2000	3.9000	3.9000	-9.302%	182	8,562	-44.615%
2026-06-03	4.2500	4.3000	4.2500	4.3000	+8.040%	126	8,615	-49.767%
2026-06-02	3.7000	3.9800	3.7000	3.9800	+3.377%	15	8,495	-45.729%
2026-06-01	4.1500	4.1500	3.8500	3.8500	-6.098%	11	8,497	-43.896%
2026-05-29	4.2500	4.2500	4.0600	4.1000	-1.205%	205	8,491	-47.317%
2026-05-28	4.1600	4.2000	4.1500	4.1500	-5.467%	10	8,548	-47.952%
2026-05-26	4.2400	4.4000	4.2400	4.3900	+3.538%	17	8,542	-50.797%
2026-05-22	4.1600	4.2400	4.1500	4.2400	+2.663%	28	8,540	-49.057%
2026-05-21	4.1000	4.2000	4.0000	4.1300	+1.975%	29	8,541	-47.700%
2026-05-20	4.0800	4.0800	4.0500	4.0500	-6.897%	2	8,541	-46.667%
2026-05-19	4.5500	4.6600	4.3500	4.3500	-4.396%	1,217	8,080	-50.345%
2026-05-18	4.6800	4.6800	4.5500	4.5500	+2.247%	24	8,080	-52.527%
2026-05-15	4.4900	4.4900	4.4500	4.4500	+9.877%	3	8,080	-51.461%
2026-05-14	4.3000	4.3000	4.0500	4.0500	-4.706%	20	8,072	-46.667%
2026-05-13	4.5000	4.5000	4.2500	4.2500	-5.973%	222	8,034	-49.176%
2026-05-12	4.4100	4.7800	4.4100	4.5200	+0.444%	108	8,034	-52.212%
2026-05-11	4.5500	4.5500	4.5000	4.5000	-8.163%	23	8,034	-52.000%
2026-05-08	4.8200	4.9000	4.7800	4.9000	-3.162%	41	7,972	-55.918%
2026-05-07	5.0600	5.0600	5.0600	5.0600	-4.348%	1	7,973	-57.312%
2026-05-06	5.6000	5.6000	5.2300	5.2900	-8.000%	936	7,974	-59.168%
2026-05-05	5.7000	5.8200	5.7000	5.7500	-3.361%	9	8,229	-62.435%
2026-05-04	6.0000	6.1500	5.9500	5.9500	-2.459%	42	8,222	-63.697%
2026-05-01	6.0000	6.1000	6.0000	6.1000	+2.521%	5	8,217	-64.590%
2026-04-30	6.0300	6.0300	5.9500	5.9500	+10.185%	12	8,217	-63.697%
2026-04-29	5.4500	5.4500	5.4000	5.4000	-1.818%	5	8,220	-60.000%
2026-04-28	5.4400	5.5000	5.3700	5.5000	+7.843%	26	8,221	-60.727%
2026-04-27	5.3000	5.4000	5.1000	5.1000	-6.422%	15	8,213	-57.647%
2026-04-24	5.6700	5.6700	5.4500	5.4500	-3.540%	103	8,200	-60.367%
2026-04-23	5.7300	5.7500	5.6200	5.6500	-1.568%	64	8,270	-61.770%
2026-04-22	5.7400	5.7400	5.7400	5.7400	-1.880%	1	8,229	-62.369%
2026-04-21	5.7000	5.8700	5.7000	5.8500	+0.862%	17	8,229	-63.077%
2026-04-20	5.8000	5.8700	5.8000	5.8000	0.000%	8	8,219	-62.759%
2026-04-17	5.7000	5.8000	5.7000	5.8000	-4.132%	46	8,219	-62.759%
2026-04-16	6.1200	6.1200	6.0200	6.0500	-0.329%	8	8,222	-64.298%
2026-04-15	5.7800	6.0700	5.7500	6.0700	-0.492%	20	8,224	-64.415%
2026-04-14	6.2500	6.2500	6.0500	6.1000	-8.955%	74	8,241	-64.590%
2026-04-13	6.9000	6.9000	6.7000	6.7000	+0.299%	22	8,278	-67.761%
2026-04-10	6.7600	6.8000	6.6000	6.6800	-6.311%	112	8,280	-67.665%
2026-04-09	7.2900	7.2900	7.1300	7.1300	-4.933%	12	8,195	-69.705%
2026-04-08	7.0000	7.5000	7.0000	7.5000	-12.993%	1,341	8,205	-71.200%
2026-04-07	8.7000	8.7000	8.6200	8.6200	+2.619%	8	9,089	-74.942%
2026-04-06	8.5000	8.5000	8.3000	8.4000	-4.000%	91	9,093	-74.286%
2026-04-02	9.3000	9.3000	8.7500	8.7500	0.000%	4	9,099	-75.314%
2026-04-01	8.5500	8.8000	8.2700	8.7500	-2.778%	55	9,099	-75.314%
2026-03-31	9.7500	9.7500	9.0000	9.0000	-15.094%	5	9,110	-76.000%
2026-03-30	10.4000	10.6000	10.2500	10.6000	0.000%	76	9,110	-79.623%
2026-03-27	10.3500	10.6300	10.2600	10.6000	+9.278%	1,820	9,103	-79.623%
2026-03-26	9.3500	9.7000	9.3500	9.7000	+13.850%	7	8,221	-77.732%
2026-03-25	8.5500	8.5500	8.3500	8.5200	-6.374%	8	8,227	-74.648%
2026-03-24	9.1600	9.1600	9.1000	9.1000	-0.763%	4	8,222	-76.264%
2026-03-23	9.0500	9.5000	9.0500	9.1700	-9.208%	11	8,218	-76.445%
2026-03-20	10.0000	10.1500	10.0000	10.1000	+6.316%	11	8,216	-78.614%
2026-03-19	9.8000	9.8000	9.5000	9.5000	+7.345%	6	8,214	-77.263%
2026-03-18	8.8500	8.9900	8.8500	8.8500	-1.667%	241	8,211	-75.593%
2026-03-17	8.9000	9.0100	8.7300	9.0000	+2.273%	28	7,980	-76.000%
2026-03-16	9.1000	9.1000	8.7500	8.8000	-9.744%	32	7,972	-75.455%
2026-03-13	9.0500	9.7500	9.0500	9.7500	+5.978%	37	7,986	-77.846%
2026-03-12	9.5000	9.5000	9.2000	9.2000	+1.099%	4	7,960	-76.522%
2026-03-11	8.9000	9.1000	8.8000	9.1000	-1.087%	153	7,958	-76.264%
2026-03-10	9.2000	9.2000	9.2000	9.2000	-4.959%	1	7,958	-76.522%
2026-03-09	10.9400	10.9400	9.6800	9.6800	-10.121%	308	7,959	-77.686%
2026-03-06	10.2000	10.7700	9.7000	10.7700	+12.422%	310	7,956	-79.944%
2026-03-05	10.1500	10.1700	9.5800	9.5800	-0.208%	5	7,954	-77.453%
2026-03-04	9.6500	9.6500	9.6000	9.6000	-4.950%	18	7,953	-77.500%
2026-03-03	10.3700	10.3700	10.1000	10.1000	+1.815%	201	7,953	-78.614%
2026-03-02	11.2000	11.2000	9.6000	9.9200	-8.148%	213	7,752	-78.226%
2026-02-27	10.0500	10.8000	10.0500	10.8000	+11.340%	6	7,672	-80.000%
2026-02-26	9.4800	9.9000	9.4800	9.7000	+14.118%	27	7,671	-77.732%
2026-02-25	8.7100	8.7100	8.4300	8.5000	-7.609%	790	7,181	-74.588%
2026-02-24	9.1700	9.2500	9.1700	9.2000	+0.546%	25	7,181	-76.522%
2026-02-20	9.1500	9.1500	9.1500	9.1500	-7.576%	1	7,180	-76.393%
2026-02-19	9.9000	9.9000	9.9000	9.9000	+1.331%	1	7,180	-78.182%
2026-02-17	10.4000	10.4000	9.7700	9.7700	-4.776%	33	7,181	-77.892%
2026-02-13	10.2500	10.2600	10.2500	10.2600	+3.636%	2	7,157	-78.947%
2026-02-12	9.9000	9.9000	9.9000	9.9000	+8.553%	1	7,157	-78.182%
2026-02-11	9.0000	9.1200	9.0000	9.1200	-2.979%	4	7,157	-76.316%
2026-02-10	9.4000	9.4000	9.4000	9.4000	+2.174%	2	7,159	-77.021%
2026-02-09	9.4100	9.4100	9.2000	9.2000	-7.071%	4	7,159	-76.522%
2026-02-06	9.9000	9.9000	9.9000	9.9000	-15.385%	5	7,162	-78.182%
2026-02-05	10.9000	11.7000	10.9000	11.7000	+4.464%	3	7,167	-81.538%
2026-02-04	11.0700	11.4500	11.0700	11.2000	+6.667%	12	7,165	-80.714%
2026-02-03	10.2000	10.7000	10.2000	10.5000	+8.808%	1,011	7,154	-79.429%
2026-02-02	9.5900	9.6500	9.1500	9.6500	+2.225%	160	6,153	-77.617%
2026-01-30	9.4400	9.4400	9.4400	9.4400	+2.497%	1	6,188	-77.119%
2026-01-29	9.4500	9.5700	9.2100	9.2100	+2.333%	112	6,187	-76.547%
2026-01-28	8.9200	9.0500	8.9200	9.0000	-0.442%	26	6,258	-76.000%
2026-01-27	9.4000	9.4200	9.0400	9.0400	-3.316%	9	6,273	-76.106%
2026-01-26	9.1800	9.3500	9.1800	9.3500	-0.320%	21	6,282	-76.898%
2026-01-23	9.3800	9.3800	9.3800	9.3800	-1.780%	5	6,287	-76.972%
2026-01-22	9.5500	9.5500	9.5500	9.5500	+2.139%	6	6,292	-77.382%
2026-01-21	10.0000	10.0700	9.3500	9.3500	-9.836%	20	6,287	-76.898%
2026-01-20	10.3000	10.3800	10.1100	10.3700	+14.207%	340	6,291	-79.171%
2026-01-16	9.0500	9.0800	9.0500	9.0800	-6.198%	6	6,123	-76.211%
2026-01-14	9.9000	9.9000	9.6800	9.6800	+4.649%	22	6,123	-77.686%
2026-01-13	9.0600	9.3400	8.9000	9.2500	+2.778%	237	6,112	-76.649%
2026-01-12	9.3500	9.3500	9.0000	9.0000	-7.407%	59	6,032	-76.000%
2026-01-08	9.7200	9.7200	9.7200	9.7200	+7.403%	1	6,030	-77.778%
2026-01-07	9.0500	9.2000	9.0500	9.0500	-2.793%	22	6,030	-76.133%
2026-01-06	9.3500	9.3500	9.1000	9.3100	-5.769%	7	6,029	-76.799%
2026-01-05	9.0000	9.8800	9.0000	9.8800	+5.330%	9	6,028	-78.138%
2025-12-30	9.4500	9.4500	9.3800	9.3800	+2.514%	3	6,027	-76.972%
2025-12-26	9.2000	9.2000	9.1500	9.1500	-1.294%	12	6,028	-76.393%
2025-12-23	9.6500	9.6500	9.2500	9.2700	-5.215%	18	6,039	-76.699%
2025-12-22	9.8300	9.8300	9.7700	9.7800	-3.168%	18	6,053	-77.914%
2025-12-19	10.1700	10.1700	9.9500	10.1000	-7.763%	28	6,066	-78.614%
2025-12-18	11.1000	11.1000	10.7000	10.9500	-4.032%	26	6,084	-80.274%
2025-12-17	11.2000	11.4100	11.2000	11.4100	+3.727%	5	6,063	-81.069%
2025-12-16	11.0000	11.0000	11.0000	11.0000	+0.457%	30	6,064	-80.364%
2025-12-15	10.6500	10.9500	10.6100	10.9500	0.000%	33	6,034	-80.274%
2025-12-12	10.6500	10.9500	10.6500	10.9500	-0.905%	26	6,063	-80.274%
2025-12-11	11.0500	11.0500	11.0500	11.0500	+3.464%	1	6,065	-80.452%
2025-12-10	10.6800	10.6800	10.6800	10.6800	+1.714%	10	6,065	-79.775%
2025-12-08	10.1900	10.5000	10.1900	10.5000	-3.047%	7	6,075	-79.429%
2025-12-05	10.8300	10.8300	10.8300	10.8300	+0.557%	1	6,068	-80.055%
2025-12-04	10.8800	10.8800	10.7700	10.7700	+0.186%	25	6,067	-79.944%
2025-12-03	10.9500	10.9500	10.6500	10.7500	+1.320%	129	6,065	-79.907%
2025-12-02	10.0500	10.7000	10.0500	10.6100	-3.545%	80	5,951	-79.642%
2025-12-01	11.4500	11.4500	11.0000	11.0000	0.000%	21	5,910	-80.364%
2025-11-28	10.9500	11.0800	10.9500	11.0000	+1.382%	37	5,896	-80.364%
2025-11-26	10.9600	10.9600	10.8000	10.8500	-9.583%	22	5,872	-80.092%
2025-11-25	12.0000	12.0600	11.9500	12.0000	+12.570%	332	5,872	-82.000%
2025-11-24	10.7500	10.7500	10.6200	10.6600	-3.704%	72	5,871	-79.737%
2025-11-21	12.8100	12.8100	10.9000	11.0700	-3.739%	57	5,860	-80.488%
2025-11-20	9.1000	11.5000	9.1000	11.5000	+12.967%	215	5,866	-81.217%
2025-11-19	10.1000	10.6000	10.1000	10.1800	-3.048%	193	5,863	-78.782%
2025-11-18	10.6500	10.6500	10.5000	10.5000	+3.755%	411	5,923	-79.429%
2025-11-17	10.4200	10.4200	10.1200	10.1200	+1.709%	19	5,513	-78.656%
2025-11-13	9.9500	9.9500	9.9500	9.9500	+2.896%	20	5,511	-78.291%
2025-11-12	9.6700	9.6700	9.6700	9.6700	+2.220%	1	5,510	-77.663%
2025-11-11	9.5000	9.7500	9.4600	9.4600	+3.728%	54	5,510	-77.167%
2025-11-10	9.3000	9.3000	9.1200	9.1200	-19.577%	11	5,559	-76.316%
2025-11-07	11.3500	11.3500	11.2600	11.3400	+16.070%	183	5,550	-80.952%
2025-11-06	9.3500	9.9200	9.3500	9.7700	+10.395%	281	5,432	-77.892%
2025-11-04	8.8300	8.8700	8.8300	8.8500	+11.181%	29	5,536	-75.593%
2025-11-03	7.7500	7.9600	7.7500	7.9600	-2.927%	54	5,551	-72.864%
2025-10-31	8.2000	8.3500	8.2000	8.2000	-2.959%	12	5,551	-73.659%
2025-10-30	8.4500	8.4500	8.4500	8.4500	+7.506%	10	5,560	-74.438%
2025-10-29	7.5500	8.1000	7.4400	7.8600	-2.963%	52	5,570	-72.519%
2025-10-28	8.6100	8.7200	8.1000	8.1000	-6.574%	7	5,561	-73.333%
2025-10-27	8.8500	8.8500	8.6500	8.6700	-2.584%	67	5,562	-75.087%
2025-10-24	9.3000	9.3000	8.9000	8.9000	-11.000%	173	5,562	-75.730%
2025-10-22	10.0200	10.0200	10.0000	10.0000	-0.596%	3	5,562	-78.400%
2025-10-21	10.0600	10.0600	10.0600	10.0600	+3.179%	2	5,561	-78.529%
2025-10-20	9.8000	9.8000	9.6500	9.7500	-6.069%	12	5,560	-77.846%
2025-10-17	10.4000	10.5000	10.3700	10.3800	-5.292%	17	5,561	-79.191%
2025-10-16	10.9600	10.9600	10.9600	10.9600	-2.664%	3	5,571	-80.292%
2025-10-15	11.1000	11.2600	11.1000	11.2600	+3.303%	1,009	5,568	-80.817%
2025-10-14	10.9800	10.9800	10.9000	10.9000	+10.436%	451	4,577	-80.183%
2025-10-13	9.8500	9.8700	9.8500	9.8700	-4.545%	10	4,369	-78.116%
2025-10-10	9.2100	10.3400	9.2100	10.3400	+10.588%	1,526	4,360	-79.110%
2025-10-09	9.3500	9.3600	9.1000	9.3500	-5.172%	493	2,840	-76.898%
2025-10-07	9.8600	9.8600	9.8600	9.8600	+1.545%	1	2,361	-78.093%
2025-10-06	9.7100	9.7100	9.7100	9.7100	+3.850%	1	2,361	-77.755%
2025-10-03	9.2000	9.3500	9.1500	9.3500	0.000%	15	2,361	-76.898%
2025-10-02	9.3500	9.3500	9.3500	9.3500	-4.103%	1	2,364	-76.898%
2025-10-01	9.7500	9.7500	9.7500	9.7500	+1.563%	5	2,365	-77.846%
2025-09-30	9.7500	9.7500	9.4000	9.6000	+0.524%	61	2,360	-77.500%
2025-09-29	9.5500	9.5500	9.5500	9.5500	-8.349%	1	2,309	-77.382%
2025-09-26	10.4200	10.4200	10.4200	10.4200	+0.192%	2	2,309	-79.271%
2025-09-25	10.4000	10.4000	10.4000	10.4000	+0.483%	1	2,311	-79.231%
2025-09-24	10.1500	10.3500	10.1500	10.3500	+1.970%	41	2,312	-79.130%
2025-09-23	10.1000	10.1500	10.1000	10.1500	+9.848%	2	2,352	-78.719%
2025-09-22	9.1000	9.2400	9.1000	9.2400	-5.714%	8	2,353	-76.623%
2025-09-19	9.8000	9.8000	9.8000	9.8000	+0.513%	1	2,347	-77.959%
2025-09-18	9.7500	9.8500	9.7000	9.7500	-7.143%	235	2,348	-77.846%
2025-09-17	10.6500	10.8000	10.5000	10.5000	+5.000%	1,295	2,474	-79.429%
2025-09-16	9.7500	10.0000	9.7500	10.0000	+4.712%	2	1,491	-78.400%
2025-09-15	9.5500	9.5500	9.5500	9.5500	+1.058%	1	1,491	-77.382%
2025-09-12	9.4500	9.4500	9.4500	9.4500	-4.061%	25	1,491	-77.143%
2025-09-10	9.6900	9.8500	9.4200	9.8500	-5.014%	15	1,516	-78.071%
2025-09-09	10.8500	10.8500	10.3700	10.3700	-3.084%	220	1,520	-79.171%
2025-09-08	10.5900	10.7000	10.5900	10.7000	-4.889%	9	1,501	-79.813%
2025-09-05	11.1000	11.4500	11.1000	11.2500	+7.656%	17	1,494	-80.800%
2025-09-04	10.4800	10.5300	10.4500	10.4500	-0.760%	5	1,491	-79.330%
2025-09-03	10.8000	10.8000	10.5300	10.5300	-2.500%	36	1,491	-79.487%
2025-09-02	11.3900	11.7500	10.8000	10.8000	+1.695%	93	1,525	-80.000%
2025-08-29	10.7000	10.8000	10.5900	10.6200	+8.923%	17	1,518	-79.661%
2025-08-28	10.0200	10.2400	9.7500	9.7500	-2.305%	108	1,518	-77.846%
2025-08-27	10.2800	10.2800	9.9800	9.9800	-1.675%	13	1,534	-78.357%
2025-08-26	10.4800	10.4800	10.1500	10.1500	-6.279%	6	1,532	-78.719%
2025-08-25	10.7900	10.8300	10.7900	10.8300	+0.744%	3	1,528	-80.055%
2025-08-22	10.9000	10.9000	10.7000	10.7500	-3.153%	68	1,528	-79.907%
2025-08-21	11.1000	11.1000	11.0500	11.1000	-0.448%	33	1,523	-80.541%
2025-08-20	11.8000	12.0000	11.1500	11.1500	+3.721%	234	1,522	-80.628%
2025-08-19	10.1000	10.7500	10.0000	10.7500	+9.359%	172	1,502	-79.907%
2025-08-18	9.9100	9.9100	9.8300	9.8300	-2.673%	3	1,368	-78.026%
2025-08-15	10.1000	10.1000	10.1000	10.1000	+2.434%	1	1,366	-78.614%
2025-08-14	9.7000	9.9600	9.7000	9.8600	0.000%	58	1,365	-78.093%
2025-08-13	9.7000	10.1200	9.7000	9.8600	+1.649%	175	1,341	-78.093%
2025-08-12	10.0100	10.0100	9.7000	9.7000	-2.513%	3	1,252	-77.732%
2025-08-11	9.8000	9.9500	9.8000	9.9500	+0.505%	151	1,253	-78.291%
2025-08-08	9.8600	9.9000	9.8000	9.9000	-3.131%	8	1,130	-78.182%
2025-08-07	9.5200	10.2200	9.5200	10.2200	-2.201%	17	1,129	-78.865%
2025-08-05	10.1000	10.4500	10.1000	10.4500	+3.465%	11	1,133	-79.330%
2025-08-04	10.3000	10.3000	10.1000	10.1000	-10.142%	6	1,124	-78.614%
2025-08-01	11.3300	11.3300	10.8500	11.2400	+9.020%	9	1,122	-80.783%
2025-07-31	9.6500	10.3100	9.6200	10.3100	+2.587%	11	1,122	-79.049%
2025-07-30	9.9000	10.0500	9.9000	10.0500	-0.495%	13	1,133	-78.507%
2025-07-29	9.8000	10.3000	9.8000	10.1000	+1.000%	12	1,137	-78.614%
2025-07-28	10.3000	10.3100	10.0000	10.0000	-5.213%	215	1,138	-78.400%
2025-07-25	10.5500	10.6900	10.4400	10.5500	-0.939%	32	1,149	-79.526%
2025-07-24	11.0500	11.1000	10.6500	10.6500	-6.002%	46	1,134	-79.718%
2025-07-23	11.3000	11.3500	11.3000	11.3300	-4.388%	105	1,110	-80.936%
2025-07-22	11.8500	12.2900	11.8000	11.8500	+3.493%	134	1,108	-81.772%
2025-07-21	11.4000	11.4500	11.4000	11.4500	-0.521%	106	1,158	-81.135%
2025-07-18	11.5500	11.5500	11.5000	11.5100	+0.524%	102	1,147	-81.234%
2025-07-17	11.5000	11.5000	11.3500	11.4500	-3.782%	146	1,047	-81.135%
2025-07-16	11.9000	12.1000	11.9000	11.9000	+0.592%	64	921	-81.849%
2025-07-15	11.6200	11.9300	11.4800	11.8300	-7.216%	181	886	-81.741%
2025-07-14	12.8000	12.8000	12.7000	12.7500	+2.657%	21	872	-83.059%
2025-07-11	12.8800	12.8800	12.3800	12.4200	-5.191%	6	851	-82.609%
2025-07-10	13.2600	13.2600	13.1000	13.1000	-0.607%	11	851	-83.511%
2025-07-09	13.6000	13.6000	13.0100	13.1800	-4.145%	87	847	-83.612%
2025-07-08	14.1000	14.1000	13.7500	13.7500	-3.846%	28	897	-84.291%
2025-07-07	14.3000	14.4200	14.2000	14.3000	+1.060%	14	896	-84.895%
2025-07-03	14.2000	14.2000	14.1000	14.1500	-3.741%	17	910	-84.735%
2025-07-02	15.2000	15.2000	14.6500	14.7000	-4.854%	13	910	-85.306%
2025-07-01	15.3500	15.8000	15.3500	15.4500	+3.206%	23	917	-86.019%
2025-06-30	15.3000	15.3500	14.9700	14.9700	-0.861%	57	915	-85.571%
2025-06-27	15.4000	15.4000	15.0100	15.1000	-2.265%	21	863	-85.695%
2025-06-26	15.4000	15.5400	15.2500	15.4500	-1.905%	36	854	-86.019%
2025-06-25	16.4100	16.4100	15.7500	15.7500	-5.970%	54	859	-86.286%
2025-06-24	17.1100	17.1100	16.7000	16.7500	-6.110%	30	879	-87.104%
2025-06-23	18.3000	18.3500	17.8400	17.8400	-4.599%	34	874	-87.892%
2025-06-20	18.5400	18.7400	18.5400	18.7000	+0.538%	32	885	-88.449%
2025-06-18	18.7100	18.7100	18.4900	18.6000	-1.587%	24	888	-88.387%
2025-06-17	18.8000	19.2400	18.8000	18.9000	+1.178%	371	888	-88.571%
2025-06-16	18.8400	18.8400	18.5200	18.6800	-6.131%	8	555	-88.437%
2025-06-13	19.6500	19.9900	19.6500	19.9000	+4.407%	8	556	-89.146%
2025-06-12	19.3300	19.3300	19.0600	19.0600	+0.263%	13	556	-88.667%
2025-06-11	18.9500	19.0100	18.9500	19.0100	-2.363%	3	549	-88.638%
2025-06-10	19.8000	19.8000	19.4500	19.4700	+0.881%	17	548	-88.906%
2025-06-09	19.3600	19.3600	19.3000	19.3000	-2.278%	13	546	-88.808%
2025-06-06	19.7500	19.7500	19.7500	19.7500	-0.353%	8	543	-89.063%
2025-06-05	20.0200	20.2000	19.3900	19.8200	-1.687%	89	539	-89.102%
2025-06-04	20.0500	20.4500	19.9100	20.1600	+0.050%	12	481	-89.286%
2025-06-03	20.9000	20.9000	20.0400	20.1500	-4.093%	129	481	-89.280%
2025-06-02	21.2100	21.2100	21.0000	21.0100	-3.224%	188	476	-89.719%
2025-05-30	21.6000	22.1600	21.6000	21.7100	+3.677%	68	401	-90.051%
2025-05-29	19.8900	20.9400	19.8300	20.9400	-4.818%	176	390	-89.685%
2025-05-28	22.0500	22.0500	21.4900	22.0000	-0.722%	10	391	-90.182%
2025-05-27	22.3500	22.3500	22.0000	22.1600	-5.501%	28	386	-90.253%
2025-05-23	23.6500	23.6500	23.3500	23.4500	+1.912%	200	297	-90.789%
2025-05-22	23.1500	23.1500	22.9400	23.0100	-0.562%	12	297	-90.613%
2025-05-21	22.5500	23.1500	21.9700	23.1400	+0.609%	12	297	-90.666%
2025-05-20	22.6600	23.0000	22.6600	23.0000	+3.604%	31	295	-90.609%
2025-05-19	22.5700	22.6300	22.2000	22.2000	+2.163%	4	279	-90.270%
2025-05-16	21.7300	21.7300	21.7300	21.7300	-2.249%	8	280	-90.060%
2025-05-15	22.2300	22.2300	22.2300	22.2300	+1.507%	1	280	-90.283%
2025-05-14	22.6000	22.6000	21.9000	21.9000	-6.250%	2	279	-90.137%
2025-05-13	23.9600	23.9600	23.3300	23.3600	-7.631%	12	280	-90.753%
2025-05-12	25.5500	25.5500	25.2900	25.2900	-9.679%	23	289	-91.459%
2025-05-09	28.0000	28.0000	28.0000	28.0000	+1.266%	2	299	-92.286%
2025-05-08	27.6500	27.6500	27.6500	27.6500	-4.556%	22	299	-92.188%
2025-05-06	28.9700	28.9700	28.9700	28.9700	-1.630%	1	277	-92.544%
2025-05-01	29.4500	29.4500	29.4500	29.4500	-4.785%	2	277	-92.666%
2025-04-30	32.1000	32.1000	30.9300	30.9300	+0.585%	9	276	-93.016%
2025-04-29	30.8500	30.8500	30.7500	30.7500	-2.690%	100	273	-92.976%
2025-04-28	30.7000	31.8500	30.7000	31.6000	+3.607%	8	173	-93.165%
2025-04-25	30.5000	30.5000	30.5000	30.5000	-5.397%	40	173	-92.918%
2025-04-24	32.2400	32.2400	32.2400	32.2400	-2.716%	1	173	-93.300%
2025-04-23	33.0500	33.3000	33.0500	33.1400	-12.675%	18	174	-93.482%
2025-04-21	37.9500	37.9500	37.9500	37.9500	+7.355%	2	168	-94.308%
2025-04-16	34.1500	35.3500	33.8000	35.3500	+15.034%	8	167	-93.890%
2025-04-15	30.8800	30.8800	30.7300	30.7300	-1.727%	2	167	-92.971%
2025-04-14	31.2700	31.2700	31.2700	31.2700	-3.039%	1	167	-93.092%
2025-04-10	32.9500	33.0500	32.2000	32.2500	+4.369%	16	167	-93.302%
2025-04-09	36.6500	36.6500	30.9000	30.9000	-21.574%	27	166	-93.010%
2025-04-08	34.1600	39.4000	34.1600	39.4000	+3.575%	3	166	-94.518%
2025-04-07	43.6600	44.9500	38.0400	38.0400	-2.462%	176	164	-94.322%
2025-04-04	38.3000	39.7000	37.9500	39.0000	+22.257%	70	36	-94.462%
2025-04-02	31.9000	31.9000	31.9000	31.9000	0.000%	1	1	-93.229%