Dark

NVDA20270617P125
NVDA Jun 17 2027 125.00 Put (NVDA270617P00125000)
option OPRA

EOD

Sep 30, 2026

1.46-3.311%(-0.05)377

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.5200	1.5200	1.4100	1.4600	-3.311%	377	18,421	0.000%
2026-09-29	1.4600	1.5200	1.4000	1.5100	0.000%	1,304	18,422	-3.311%
2026-09-28	1.4800	1.5400	1.4300	1.5100	-11.696%	317	18,903	-3.311%
2026-09-25	1.7100	1.7100	1.7100	1.7100	-0.581%	1	19,046	-14.620%
2026-09-24	1.7500	1.7500	1.6900	1.7200	+1.775%	136	19,046	-15.116%
2026-09-23	1.6900	1.6900	1.6900	1.6900	+6.962%	53	19,116	-13.609%
2026-09-22	1.5700	1.5900	1.5700	1.5800	-2.469%	68	19,169	-7.595%
2026-09-21	1.6200	1.6200	1.6200	1.6200	-11.475%	2	19,166	-9.877%
2026-09-18	1.8300	1.8300	1.8300	1.8300	-3.684%	1	19,168	-20.219%
2026-09-17	1.8800	1.9000	1.7100	1.9000	-10.377%	19	19,152	-23.158%
2026-09-16	2.0500	2.1500	1.9700	2.1200	-2.304%	297	18,971	-31.132%
2026-09-15	2.1800	2.2400	2.1400	2.1700	-3.556%	256	19,062	-32.719%
2026-09-14	2.4000	2.4000	2.1900	2.2500	+11.940%	204	18,886	-35.111%
2026-09-11	2.0000	2.0800	2.0000	2.0100	-8.219%	82	19,009	-27.363%
2026-09-10	2.1800	2.2400	2.1400	2.1900	+7.882%	191	18,856	-33.333%
2026-09-09	2.0000	2.0300	2.0000	2.0300	-0.490%	18	18,997	-28.079%
2026-09-08	1.8300	2.0700	1.8300	2.0400	+5.155%	134	18,998	-28.431%
2026-09-04	1.7100	1.9400	1.7100	1.9400	+2.646%	105	19,101	-24.742%
2026-09-03	1.8800	1.8900	1.8800	1.8900	-4.545%	10	19,101	-22.751%
2026-09-02	1.9600	1.9800	1.9600	1.9800	-7.477%	126	19,101	-26.263%
2026-09-01	2.0300	2.1400	1.9800	2.1400	+6.468%	123	19,227	-31.776%
2026-08-31	1.9800	2.0400	1.9700	2.0100	-8.636%	197	19,257	-27.363%
2026-08-28	1.9900	2.2300	1.9600	2.2000	+11.675%	233	19,337	-33.636%
2026-08-27	1.9900	2.0300	1.8400	1.9700	-22.441%	6,383	19,487	-25.888%
2026-08-26	2.5800	2.5900	2.4900	2.5400	+2.419%	94	14,538	-42.520%
2026-08-25	2.6000	2.6000	2.4800	2.4800	-11.429%	37	14,533	-41.129%
2026-08-24	2.8500	2.9500	2.7800	2.8000	+2.941%	2,063	14,196	-47.857%
2026-08-21	2.7400	2.8100	2.6800	2.7200	-0.366%	76	13,426	-46.324%
2026-08-20	2.6500	2.7800	2.5800	2.7300	+2.247%	144	13,430	-46.520%
2026-08-19	2.5300	2.7300	2.5300	2.6700	0.000%	8	13,465	-45.318%
2026-08-18	2.7100	2.7200	2.6400	2.6700	+8.537%	17	13,464	-45.318%
2026-08-17	2.4900	2.4900	2.3800	2.4600	-1.992%	213	13,297	-40.650%
2026-08-14	2.5700	2.6100	2.4700	2.5100	-5.283%	1,151	13,305	-41.833%
2026-08-13	2.7800	2.7800	2.5800	2.6500	-2.930%	466	12,674	-44.906%
2026-08-12	2.7500	2.8200	2.6200	2.7300	-5.536%	1,189	12,671	-46.520%
2026-08-11	2.9700	3.0100	2.8200	2.8900	-6.774%	187	13,249	-49.481%
2026-08-10	2.9800	3.1400	2.9800	3.1000	+4.377%	346	13,247	-52.903%
2026-08-07	2.9700	3.0200	2.9700	2.9700	-5.714%	407	13,245	-50.842%
2026-08-06	3.1100	3.2700	3.1000	3.1500	-1.254%	173	13,035	-53.651%
2026-08-05	3.3100	3.3500	3.1200	3.1900	-10.393%	450	13,184	-54.232%
2026-08-04	3.5500	3.6000	3.5000	3.5600	-5.067%	690	13,087	-58.989%
2026-08-03	4.3100	4.3100	3.7000	3.7500	-10.714%	425	13,077	-61.067%
2026-07-31	4.4200	4.6500	4.2000	4.2000	-12.500%	205	12,993	-65.238%
2026-07-30	5.0800	5.0800	4.6100	4.8000	-8.397%	113	12,986	-69.583%
2026-07-29	4.7500	5.2500	4.7500	5.2400	+11.253%	107	12,929	-72.137%
2026-07-28	4.9500	5.0000	4.5500	4.7100	-1.464%	69	12,857	-69.002%
2026-07-27	4.4400	5.0500	4.4400	4.7800	+12.471%	3,307	12,507	-69.456%
2026-07-24	3.9000	4.2500	3.9000	4.2500	-1.163%	106	9,700	-65.647%
2026-07-23	4.3000	4.3000	4.3000	4.3000	+16.216%	1	9,594	-66.047%
2026-07-22	3.7500	3.7500	3.6000	3.7000	-9.091%	5	9,594	-60.541%
2026-07-21	4.2500	4.2500	4.0700	4.0700	-6.865%	12	9,597	-64.128%
2026-07-20	4.3400	4.3700	4.2500	4.3700	-5.616%	3	9,604	-66.590%
2026-07-17	4.6500	4.8000	4.3900	4.6300	+7.674%	41	9,603	-68.467%
2026-07-16	4.1500	4.3400	4.1500	4.3000	+1.415%	66	9,602	-66.047%
2026-07-15	4.3000	4.3000	4.2000	4.2400	+9.278%	4	9,554	-65.566%
2026-07-14	4.1800	4.1800	3.8800	3.8800	-12.018%	267	9,553	-62.371%
2026-07-13	4.1700	4.4900	4.1400	4.4100	+10.250%	18	9,596	-66.893%
2026-07-10	4.2000	4.2000	4.0000	4.0000	-9.091%	35	9,602	-63.500%
2026-07-09	4.6000	4.7400	4.4000	4.4000	-1.345%	163	9,629	-66.818%
2026-07-08	4.7700	4.7700	4.4000	4.4600	-8.041%	10	9,663	-67.265%
2026-07-07	5.1700	5.2200	4.8500	4.8500	+3.191%	83	9,657	-69.897%
2026-07-06	4.7500	4.8500	4.6400	4.7000	-8.023%	181	9,617	-68.936%
2026-07-02	4.7200	5.2500	4.7200	5.1100	+6.681%	1,030	9,553	-71.429%
2026-07-01	5.0000	5.0000	4.7500	4.7900	+4.585%	4	9,553	-69.520%
2026-06-30	4.8500	4.8500	4.5800	4.5800	-6.531%	172	9,553	-68.122%
2026-06-29	4.9800	4.9800	4.9000	4.9000	-3.922%	110	9,508	-70.204%
2026-06-26	4.9000	5.1000	4.9000	5.1000	-5.556%	105	9,595	-71.373%
2026-06-25	5.4500	5.6000	5.2100	5.4000	+5.882%	69	9,493	-72.963%
2026-06-24	4.8500	5.1000	4.7500	5.1000	+3.448%	32	9,447	-71.373%
2026-06-23	5.1500	5.1500	4.9000	4.9300	+9.313%	9	9,457	-70.385%
2026-06-22	4.5100	4.5100	4.5100	4.5100	-3.011%	5	9,456	-67.627%
2026-06-18	4.6500	4.6500	4.6500	4.6500	-2.105%	1	9,460	-68.602%
2026-06-17	4.6500	4.7500	4.6500	4.7500	+4.396%	8	9,460	-69.263%
2026-06-16	4.5200	4.5500	4.5200	4.5500	0.000%	4	9,460	-67.912%
2026-06-15	4.5500	4.5500	4.4100	4.5500	-14.634%	107	9,458	-67.912%
2026-06-12	5.3300	5.3300	5.3300	5.3300	-3.442%	1	9,458	-72.608%
2026-06-11	6.0500	6.0500	5.4800	5.5200	-7.227%	238	9,458	-73.551%
2026-06-10	5.3500	5.9500	5.3500	5.9500	+8.577%	135	9,423	-75.462%
2026-06-09	5.2000	6.0500	5.1300	5.4800	+2.430%	130	9,345	-73.358%
2026-06-08	5.3500	5.3500	5.3500	5.3500	-2.727%	1	9,346	-72.710%
2026-06-05	5.0000	5.5000	5.0000	5.5000	+21.951%	27	9,346	-73.455%
2026-06-04	5.1400	5.1400	4.5100	4.5100	-9.800%	4	9,346	-67.627%
2026-06-03	4.9000	5.0000	4.8700	5.0000	+8.696%	8	9,345	-70.800%
2026-06-02	4.2900	4.6300	4.2900	4.6000	+2.222%	140	9,343	-68.261%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-6.832%	10	9,366	-67.556%
2026-05-29	4.7400	4.8300	4.7000	4.8300	+1.684%	5	9,376	-69.772%
2026-05-28	4.9100	4.9200	4.7500	4.7500	-3.061%	23	9,373	-69.263%
2026-05-27	5.2000	5.3100	4.9000	4.9000	0.000%	42	9,370	-70.204%
2026-05-26	5.0000	5.1500	4.9000	4.9000	+2.941%	495	9,346	-70.204%
2026-05-22	4.7800	4.8300	4.7600	4.7600	+0.211%	12	9,119	-69.328%
2026-05-21	4.7500	4.9000	4.6000	4.7500	0.000%	246	9,118	-69.263%
2026-05-20	5.0000	5.0000	4.5500	4.7500	-5.754%	488	9,118	-69.263%
2026-05-19	5.3100	5.3100	4.9300	5.0400	-2.136%	129	8,983	-71.032%
2026-05-18	5.2500	5.3500	5.1500	5.1500	+3.000%	121	8,983	-71.650%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+5.485%	3	8,983	-70.800%
2026-05-14	4.7300	4.7600	4.6300	4.7400	-3.659%	22	8,878	-69.198%
2026-05-13	5.0000	5.0000	4.9200	4.9200	-8.380%	10	8,860	-70.325%
2026-05-12	5.1000	5.4400	5.1000	5.3700	+1.321%	49	8,860	-72.812%
2026-05-11	5.3200	5.3200	5.1000	5.3000	-4.505%	21	8,860	-72.453%
2026-05-08	5.5800	5.5800	5.4100	5.5500	-4.803%	23	8,864	-73.694%
2026-05-07	6.1000	6.1000	5.8300	5.8300	-5.968%	10	8,858	-74.957%
2026-05-06	6.2200	6.4000	6.1900	6.2000	-8.555%	76	8,853	-76.452%
2026-05-05	6.6300	6.7800	6.6300	6.7800	-0.294%	137	8,853	-78.466%
2026-05-04	6.8300	7.1000	6.8000	6.8000	+0.741%	18	8,834	-78.529%
2026-05-01	6.7500	6.7500	6.7500	6.7500	-1.460%	3	8,832	-78.370%
2026-04-30	6.1500	6.8500	6.1500	6.8500	+16.102%	2	8,832	-78.686%
2026-04-28	6.2000	6.2000	5.9000	5.9000	0.000%	8	8,832	-75.254%
2026-04-27	6.0000	6.0000	5.9000	5.9000	-7.668%	30	8,827	-75.254%
2026-04-24	6.5500	6.8500	6.3900	6.3900	-5.333%	55	8,827	-77.152%
2026-04-23	6.3500	6.7500	6.3500	6.7500	+1.657%	119	8,826	-78.370%
2026-04-20	6.6400	6.6400	6.6400	6.6400	-0.150%	3	8,822	-78.012%
2026-04-17	6.5600	6.6500	6.5600	6.6500	-0.150%	3	8,822	-78.045%
2026-04-15	6.6900	6.8000	6.6000	6.6600	-4.173%	9	8,823	-78.078%
2026-04-14	7.3400	7.3400	6.9500	6.9500	-10.091%	10	8,822	-78.993%
2026-04-13	7.9500	7.9500	7.7100	7.7300	-1.024%	6	8,822	-81.113%
2026-04-10	8.2000	8.2000	7.5500	7.8100	-4.172%	493	8,824	-81.306%
2026-04-09	8.2500	8.3000	8.1300	8.1500	-4.118%	6,425	8,832	-82.086%
2026-04-08	8.3300	8.5000	8.2700	8.5000	-12.821%	15	13,384	-82.824%
2026-04-07	9.9000	9.9000	9.7500	9.7500	+1.036%	2	13,396	-85.026%
2026-04-06	9.6500	9.6500	9.6500	9.6500	-2.328%	11	13,396	-84.870%
2026-04-02	10.7400	10.7400	9.8800	9.8800	-1.692%	2	13,383	-85.223%
2026-04-01	9.4500	10.0500	9.4500	10.0500	-1.951%	28	13,383	-85.473%
2026-03-31	11.2000	11.2000	10.1500	10.2500	-14.938%	12	13,389	-85.756%
2026-03-30	11.8500	12.2500	11.8000	12.0500	0.000%	55	13,391	-87.884%
2026-03-27	11.8000	12.0500	11.5700	12.0500	+9.050%	24	13,385	-87.884%
2026-03-26	10.7500	11.0500	10.7500	11.0500	+10.500%	40	13,389	-86.787%
2026-03-25	9.8000	10.1000	9.8000	10.0000	-4.762%	233	13,387	-85.400%
2026-03-24	10.5000	10.5000	10.5000	10.5000	+2.840%	1	13,200	-86.095%
2026-03-23	10.3500	10.3500	10.2000	10.2100	-10.830%	51	13,199	-85.700%
2026-03-20	10.8000	11.4600	10.8000	11.4500	+11.165%	7	13,156	-87.249%
2026-03-18	10.1200	10.3000	10.1200	10.3000	+1.980%	17	13,154	-85.825%
2026-03-17	10.0700	10.2100	10.0200	10.1000	-2.415%	373	13,148	-85.545%
2026-03-16	10.7000	10.7000	9.9300	10.3500	-6.757%	518	12,796	-85.894%
2026-03-13	10.8700	11.1000	10.8700	11.1000	+2.304%	3	12,394	-86.847%
2026-03-12	10.6000	10.8500	10.6000	10.8500	+6.897%	14	12,393	-86.544%
2026-03-11	10.1500	10.1500	10.1500	10.1500	+1.500%	5	12,387	-85.616%
2026-03-10	10.0000	10.0000	10.0000	10.0000	-6.803%	2,030	11,382	-85.400%
2026-03-09	11.6500	11.6500	10.7300	10.7300	-12.049%	19	10,994	-86.393%
2026-03-06	11.5100	12.2000	11.5100	12.2000	+3.478%	2	10,983	-88.033%
2026-03-05	10.9000	11.7900	10.9000	11.7900	+10.704%	4	10,982	-87.617%
2026-03-04	11.0600	11.0600	10.6500	10.6500	-8.190%	30	10,982	-86.291%
2026-03-03	11.8600	11.8800	11.6000	11.6000	+4.977%	15	11,012	-87.414%
2026-03-02	11.0500	11.0500	10.9000	11.0500	-10.163%	14	11,003	-86.787%
2026-02-27	11.9100	12.3000	11.5000	12.3000	+11.818%	21	11,017	-88.130%
2026-02-26	10.9500	11.0000	10.9000	11.0000	+14.583%	17	11,008	-86.727%
2026-02-25	9.7900	9.8500	9.6000	9.6000	-9.944%	13	11,011	-84.792%
2026-02-23	10.4700	10.9100	10.4700	10.6600	+2.500%	16	11,011	-86.304%
2026-02-20	10.4000	10.4000	10.4000	10.4000	-4.849%	1	11,020	-85.962%
2026-02-19	11.0000	11.1000	10.9300	10.9300	+3.113%	11	11,021	-86.642%
2026-02-18	10.9800	10.9800	10.5000	10.6000	-5.357%	3	11,032	-86.226%
2026-02-17	11.8900	11.8900	10.9800	11.2000	-4.274%	7	11,035	-86.964%
2026-02-13	11.4000	11.8000	11.4000	11.7000	+8.534%	10	11,026	-87.521%
2026-02-12	10.7800	10.7800	10.7800	10.7800	+1.698%	1	11,026	-86.456%
2026-02-10	10.7000	10.7000	10.5000	10.6000	-2.304%	211	11,025	-86.226%
2026-02-09	11.4000	11.4000	10.8500	10.8500	-2.691%	3	10,824	-86.544%
2026-02-06	12.2400	12.2400	11.1000	11.1500	-16.165%	47	10,822	-86.906%
2026-02-05	13.0600	13.3000	12.2400	13.3000	+7.692%	39	10,868	-89.023%
2026-02-04	12.1500	12.9800	12.1500	12.3500	+1.479%	16	10,873	-88.178%
2026-02-03	11.8500	12.1700	11.5900	12.1700	+18.616%	32	10,880	-88.003%
2026-02-02	10.8500	10.8500	10.2600	10.2600	-2.749%	20	10,887	-85.770%
2026-01-30	10.2800	10.6000	10.0500	10.5500	+2.427%	20	10,888	-86.161%
2026-01-28	10.1700	10.3000	10.1700	10.3000	+0.390%	12	10,896	-85.825%
2026-01-27	10.2500	10.2600	10.2000	10.2600	-3.662%	12	10,905	-85.770%
2026-01-26	10.5800	10.6900	10.5400	10.6500	+1.429%	30	10,906	-86.291%
2026-01-23	10.4200	10.5000	10.4000	10.5000	-3.047%	5	10,926	-86.095%
2026-01-22	10.6000	10.8300	10.6000	10.8300	+0.932%	23	10,927	-86.519%
2026-01-21	11.1900	11.3600	10.7300	10.7300	-4.960%	299	10,932	-86.393%
2026-01-20	11.0000	11.6300	11.0000	11.2900	+9.082%	8	10,633	-87.068%
2026-01-16	10.5000	10.5000	10.3500	10.3500	+1.670%	2	10,627	-85.894%
2026-01-15	10.2500	10.2500	10.0500	10.1800	-7.455%	17	10,627	-85.658%
2026-01-14	11.2000	11.2000	11.0000	11.0000	+7.843%	7	10,640	-86.727%
2026-01-12	10.7000	10.7500	10.1700	10.2000	-6.508%	164	10,641	-85.686%
2026-01-09	10.9000	10.9100	10.9000	10.9100	-1.267%	40	10,556	-86.618%
2026-01-08	11.0800	11.1000	11.0500	11.0500	+4.839%	82	10,516	-86.787%
2026-01-06	10.4200	10.5500	10.4000	10.5400	-3.744%	25	10,438	-86.148%
2026-01-05	10.6200	10.9500	10.5600	10.9500	+4.286%	4	10,421	-86.667%
2026-01-02	10.5000	10.5000	10.4600	10.5000	-2.597%	7	10,419	-86.095%
2025-12-31	10.5000	10.8200	10.5000	10.7800	+0.748%	3	10,417	-86.456%
2025-12-30	10.8500	10.8500	10.7000	10.7000	-2.372%	7	10,417	-86.355%
2025-12-29	10.9600	10.9600	10.9600	10.9600	+5.792%	1	10,421	-86.679%
2025-12-26	10.2500	10.3600	10.2500	10.3600	-3.628%	12	10,420	-85.907%
2025-12-24	10.7700	10.7700	10.7500	10.7500	+2.381%	2	10,428	-86.419%
2025-12-23	10.7500	10.7500	10.5000	10.5000	-8.136%	117	10,428	-86.095%
2025-12-19	11.3200	11.4300	11.3200	11.4300	-7.823%	10	10,432	-87.227%
2025-12-18	12.3000	12.4000	12.1700	12.4000	-5.775%	22	10,432	-88.226%
2025-12-17	12.1500	13.1600	12.1500	13.1600	+7.869%	16	10,422	-88.906%
2025-12-16	12.4500	12.4500	12.2000	12.2000	+1.498%	44	10,415	-88.033%
2025-12-15	12.0200	12.0200	12.0200	12.0200	-2.672%	1	10,440	-87.854%
2025-12-12	12.3500	12.3500	12.3500	12.3500	-2.449%	14	10,439	-88.178%
2025-12-11	12.5000	12.6600	12.5000	12.6600	+7.016%	2	10,453	-88.468%
2025-12-10	11.8000	12.0500	11.8000	11.8300	+0.681%	382	10,451	-87.658%
2025-12-09	11.7500	11.7500	11.7500	11.7500	-0.424%	1	10,301	-87.574%
2025-12-08	11.8000	11.8000	11.8000	11.8000	-2.075%	40	10,301	-87.627%
2025-12-05	12.1900	12.1900	12.0000	12.0500	+0.837%	67	10,261	-87.884%
2025-12-04	11.9500	11.9500	11.9500	11.9500	+0.420%	20	10,221	-87.782%
2025-12-02	11.3000	11.9000	11.3000	11.9000	-4.952%	26	10,201	-87.731%
2025-11-28	12.4000	12.5200	12.4000	12.5200	+1.377%	2	10,180	-88.339%
2025-11-26	12.3500	12.3500	12.3500	12.3500	-9.524%	1	10,178	-88.178%
2025-11-25	14.3000	14.3000	13.6500	13.6500	+13.750%	314	10,178	-89.304%
2025-11-24	12.1500	12.1500	12.0000	12.0000	-4.988%	61	9,864	-87.833%
2025-11-21	13.0000	13.8500	12.6300	12.6300	+16.406%	132	9,815	-88.440%
2025-11-20	10.8500	10.8500	10.8500	10.8500	-7.265%	1	9,818	-86.544%
2025-11-19	11.7000	11.7000	11.7000	11.7000	+1.739%	5	9,819	-87.521%
2025-11-17	11.6000	11.6000	11.5000	11.5000	+3.139%	397	9,822	-87.304%
2025-11-14	11.4500	11.4500	11.0500	11.1500	+0.632%	171	9,436	-86.906%
2025-11-12	11.0800	11.0800	11.0800	11.0800	+1.280%	6	9,597	-86.823%
2025-11-11	11.0200	11.0200	10.9300	10.9400	+8.210%	601	9,591	-86.654%
2025-11-10	10.5500	10.5500	10.1100	10.1100	-20.268%	13	8,993	-85.559%
2025-11-07	12.4000	12.6800	12.2000	12.6800	+12.113%	23	8,993	-88.486%
2025-11-06	11.1500	11.4700	11.1500	11.3100	+10.341%	10	9,000	-87.091%
2025-11-05	9.6600	10.2500	9.6500	10.2500	+2.500%	184	8,992	-85.756%
2025-11-04	9.7000	10.0000	9.6000	10.0000	+15.207%	322	8,982	-85.400%
2025-11-03	8.9500	8.9800	8.6800	8.6800	-10.700%	62	8,984	-83.180%
2025-10-30	9.3700	9.7200	9.3700	9.7200	+8.120%	10	8,984	-84.979%
2025-10-29	8.4500	9.2200	8.4500	8.9900	-3.333%	65	8,982	-83.760%
2025-10-28	9.7000	9.9300	9.3000	9.3000	-5.584%	7	8,981	-84.301%
2025-10-27	9.8800	9.8800	9.7500	9.8500	-2.475%	69	8,972	-85.178%
2025-10-24	10.5500	10.5500	10.1000	10.1000	-9.417%	132	8,972	-85.545%
2025-10-21	11.4000	11.4000	11.1500	11.1500	0.000%	41	8,851	-86.906%
2025-10-20	11.3100	11.3100	11.0000	11.1500	-5.508%	81	8,875	-86.906%
2025-10-17	11.9000	11.9000	11.8000	11.8000	-5.600%	77	8,956	-87.627%
2025-10-14	12.7500	12.7500	11.8400	12.5000	+8.225%	12	9,033	-88.320%
2025-10-10	10.4500	11.5500	10.3000	11.5500	+9.479%	1,964	9,029	-87.359%
2025-10-09	10.5500	10.5500	10.5500	10.5500	-5.971%	479	7,076	-86.161%
2025-10-06	10.9100	11.2200	10.9100	11.2200	+8.092%	55	6,598	-86.988%
2025-10-03	10.3900	10.3900	10.3800	10.3800	+0.290%	2	6,603	-85.934%
2025-10-02	10.3800	10.4200	10.2100	10.3500	-3.810%	151	6,603	-85.894%
2025-10-01	10.7600	10.7600	10.7600	10.7600	-0.829%	2	6,602	-86.431%
2025-09-30	11.0000	11.0000	10.6000	10.8500	-6.867%	19	6,604	-86.544%
2025-09-26	11.7200	11.7500	11.6500	11.6500	+1.304%	69	6,595	-87.468%
2025-09-25	11.7700	11.7700	11.5000	11.5000	-1.709%	45	6,555	-87.304%
2025-09-24	11.3200	11.7000	11.3200	11.7000	+2.005%	80	6,540	-87.521%
2025-09-23	10.9300	11.4700	10.9300	11.4700	+7.700%	86	6,470	-87.271%
2025-09-22	11.2500	11.2900	10.5000	10.6500	-4.484%	33	6,429	-86.291%
2025-09-19	11.1500	11.1500	11.1500	11.1500	-0.889%	1	6,454	-86.906%
2025-09-18	11.2500	11.2500	11.2500	11.2500	-4.903%	1	6,453	-87.022%
2025-09-17	12.0300	12.0300	11.8300	11.8300	+4.229%	6	6,452	-87.658%
2025-09-16	11.1000	11.3500	11.1000	11.3500	+3.276%	387	6,448	-87.137%
2025-09-15	10.8500	10.9900	10.8500	10.9900	+1.290%	7	6,061	-86.715%
2025-09-12	10.8500	10.8500	10.8500	10.8500	0.000%	1	6,063	-86.544%
2025-09-11	10.7500	10.8500	10.6500	10.8500	+1.687%	320	6,064	-86.544%
2025-09-10	10.6500	10.7000	10.6500	10.6700	-8.959%	52	5,846	-86.317%
2025-09-09	11.7200	11.7200	11.7200	11.7200	-7.717%	1	5,896	-87.543%
2025-09-05	12.9500	12.9500	12.6000	12.7000	-1.550%	12	5,896	-88.504%
2025-09-02	12.6800	12.9000	12.6800	12.9000	+7.679%	2	5,892	-88.682%
2025-08-29	12.2000	12.2000	11.9800	11.9800	+8.711%	170	5,797	-87.813%
2025-08-28	11.2000	11.2500	11.0000	11.0200	-1.695%	143	5,797	-86.751%
2025-08-27	11.4000	11.4500	11.2100	11.2100	-3.777%	56	5,722	-86.976%
2025-08-26	11.6500	11.6500	11.6500	11.6500	-2.917%	2	5,677	-87.468%
2025-08-22	12.6000	12.6000	12.0000	12.0000	-3.614%	18	5,677	-87.833%
2025-08-21	12.4500	12.4500	12.4500	12.4500	-0.638%	56	5,671	-88.273%
2025-08-20	12.4300	13.5000	12.4300	12.5300	+3.554%	4,883	5,615	-88.348%
2025-08-19	11.9500	12.1000	11.9500	12.1000	+9.403%	169	1,237	-87.934%
2025-08-18	11.1200	11.1200	11.0600	11.0600	-1.338%	3	1,198	-86.799%
2025-08-14	11.2000	11.2100	11.1800	11.2100	+0.089%	200	1,199	-86.976%
2025-08-13	10.9000	11.2000	10.9000	11.2000	+0.901%	17	1,094	-86.964%
2025-08-11	11.2500	11.2500	10.8500	11.1000	+0.452%	8	1,087	-86.847%
2025-08-08	11.2700	11.2700	11.0000	11.0500	-3.070%	32	1,085	-86.787%
2025-08-07	10.8500	11.4900	10.8500	11.4000	-1.042%	21	1,075	-87.193%
2025-08-06	11.6800	11.6800	11.5200	11.5200	-0.690%	3	1,070	-87.326%
2025-08-05	11.4000	11.6000	11.3000	11.6000	-3.333%	12	1,067	-87.414%
2025-08-01	12.1500	12.1500	12.0000	12.0000	+7.431%	10	1,065	-87.833%
2025-07-31	10.8800	11.1700	10.8300	11.1700	-2.018%	30	1,060	-86.929%
2025-07-30	11.3000	11.4500	11.2200	11.4000	+0.441%	12	1,072	-87.193%
2025-07-29	11.0000	11.4400	11.0000	11.3500	-1.304%	11	1,067	-87.137%
2025-07-28	11.4500	11.5000	11.4500	11.5000	-3.361%	3	1,068	-87.304%
2025-07-25	11.9900	11.9900	11.9000	11.9000	-0.833%	2	1,065	-87.731%
2025-07-24	12.0000	12.0000	12.0000	12.0000	-5.512%	1	1,064	-87.833%
2025-07-23	12.6500	12.7000	12.6500	12.7000	-4.367%	3	1,065	-88.504%
2025-07-22	13.6000	13.6000	13.1500	13.2800	+3.750%	46	1,064	-89.006%
2025-07-21	12.8000	12.8000	12.8000	12.8000	-1.005%	3	1,077	-88.594%
2025-07-18	12.9700	12.9700	12.9300	12.9300	+0.701%	3	1,074	-88.708%
2025-07-17	13.3000	13.3000	12.7300	12.8400	-3.892%	17	1,073	-88.629%
2025-07-16	13.3500	13.4000	13.3500	13.3600	+1.212%	330	1,062	-89.072%
2025-07-15	13.3000	13.4600	12.9000	13.2000	-7.821%	22	1,382	-88.939%
2025-07-14	14.3200	14.3200	14.3200	14.3200	+0.070%	1	1,377	-89.804%
2025-07-11	14.4500	14.4500	14.1000	14.3100	-3.311%	4	1,377	-89.797%
2025-07-10	14.4600	14.8000	14.4600	14.8000	+0.068%	3	1,379	-90.135%
2025-07-09	14.6000	14.7900	14.6000	14.7900	-4.887%	2	1,377	-90.128%
2025-07-08	15.5500	15.5500	15.5500	15.5500	-3.715%	1	1,376	-90.611%
2025-07-07	15.9500	16.1500	15.9500	16.1500	+1.893%	4	1,376	-90.960%
2025-07-03	16.0300	16.0300	15.8500	15.8500	-3.647%	2	1,379	-90.789%
2025-07-02	16.9600	16.9600	16.3000	16.4500	-4.416%	159	1,379	-91.125%
2025-07-01	17.0600	17.2100	17.0600	17.2100	+2.624%	2	1,230	-91.517%
2025-06-30	16.8500	16.8500	16.7700	16.7700	-1.062%	14	1,230	-91.294%
2025-06-27	16.7600	16.9500	16.7600	16.9500	-1.739%	4	1,220	-91.386%
2025-06-26	17.5500	17.5500	17.1100	17.2500	-2.432%	336	1,220	-91.536%
2025-06-25	18.1000	18.1000	17.6400	17.6800	-4.946%	46	1,221	-91.742%
2025-06-24	18.8000	18.9600	18.6000	18.6000	-8.148%	22	1,226	-92.151%
2025-06-23	20.6500	20.6500	20.1200	20.2500	-2.738%	14	1,218	-92.790%
2025-06-20	20.6500	20.8500	20.6500	20.8200	+0.823%	70	1,217	-92.988%
2025-06-18	20.6400	20.7900	20.5000	20.6500	-2.364%	25	1,199	-92.930%
2025-06-17	21.0500	21.2700	20.8700	21.1500	+1.928%	8	1,199	-93.097%
2025-06-16	20.8900	20.8900	20.7500	20.7500	-6.066%	6	1,198	-92.964%
2025-06-13	22.1900	22.1900	22.0900	22.0900	+4.198%	4	1,193	-93.391%
2025-06-12	21.2000	21.2000	21.2000	21.2000	-0.749%	4	1,192	-93.113%
2025-06-11	21.3800	21.3800	21.3600	21.3600	-0.466%	270	1,196	-93.165%
2025-06-10	21.7000	21.8000	21.4600	21.4600	-2.099%	409	1,236	-93.197%
2025-06-09	21.5100	21.9500	21.2900	21.9200	-0.770%	51	1,020	-93.339%
2025-06-06	21.9500	22.0900	21.9500	22.0900	-1.428%	22	979	-93.391%
2025-06-05	22.0700	22.4100	21.6300	22.4100	+0.538%	219	981	-93.485%
2025-06-04	22.2900	22.2900	22.2900	22.2900	-0.491%	1	971	-93.450%
2025-06-03	22.2800	22.4000	22.2800	22.4000	-3.656%	10	970	-93.482%
2025-06-02	23.3500	23.3500	23.2500	23.2500	-4.321%	17	965	-93.720%
2025-05-30	24.2600	24.5200	24.2600	24.3000	+5.104%	344	971	-93.992%
2025-05-29	22.9500	23.1200	22.2600	23.1200	-4.265%	292	1,021	-93.685%
2025-05-28	24.1900	24.1900	23.7500	24.1500	-1.388%	304	1,047	-93.954%
2025-05-27	24.9700	24.9700	24.4900	24.4900	+0.823%	8	794	-94.038%
2025-05-21	24.3500	24.3500	24.2900	24.2900	-1.580%	4	790	-93.989%
2025-05-19	24.6800	24.6800	24.6800	24.6800	+1.983%	3	790	-94.084%
2025-05-16	24.2000	24.2000	24.1000	24.2000	-0.738%	16	790	-93.967%
2025-05-15	24.7000	24.7000	24.3800	24.3800	-0.286%	3	791	-94.011%
2025-05-14	24.5500	24.5500	24.4000	24.4500	-3.168%	24	790	-94.029%
2025-05-13	26.3500	26.3500	25.2500	25.2500	-9.173%	18	782	-94.218%
2025-05-12	28.7000	28.7000	27.8000	27.8000	-7.641%	10	767	-94.748%
2025-05-08	30.1000	30.1000	30.1000	30.1000	-5.938%	5	757	-95.150%
2025-05-07	31.9000	32.0500	31.6500	32.0000	+1.106%	17	757	-95.438%
2025-05-06	31.6500	31.6500	31.6500	31.6500	+0.796%	40	747	-95.387%
2025-05-05	31.4500	31.4500	31.3500	31.4000	-0.633%	8	707	-95.350%
2025-05-02	31.6000	31.6000	31.6000	31.6000	-1.863%	50	699	-95.380%
2025-05-01	32.2000	32.2000	32.2000	32.2000	-6.395%	1	695	-95.466%
2025-04-28	34.4000	34.4000	34.4000	34.4000	+4.242%	1	696	-95.756%
2025-04-25	33.0000	33.0000	33.0000	33.0000	-10.180%	2	695	-95.576%
2025-04-23	36.4300	37.0000	36.4300	36.7400	-11.683%	24	694	-96.026%
2025-04-21	41.1500	41.6000	41.1500	41.6000	+15.556%	200	692	-96.490%
2025-04-10	36.0500	36.1500	36.0000	36.0000	+1.868%	185	659	-95.944%
2025-04-09	35.3400	35.3400	35.3400	35.3400	-15.556%	3	576	-95.869%
2025-04-07	48.0000	48.0000	41.8500	41.8500	-0.523%	460	573	-96.511%
2025-04-04	42.5000	43.4700	42.0700	42.0700	+9.843%	626	117	-96.530%
2025-04-03	37.9100	38.3000	37.9100	38.3000	+8.652%	2	3	-96.188%
2025-04-02	35.5000	35.5000	35.2500	35.2500	0.000%	3	3	-95.858%