Dark

NVDA20270617P130
NVDA Jun 17 2027 130.00 Put (NVDA270617P00130000)
option OPRA

EOD

Aug 14, 2026

2.91-4.276%(-0.13)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.9500	3.0500	2.8500	2.9100	-4.276%	292	15,202	0.000%
2026-08-13	3.0000	3.1200	2.9800	3.0400	-3.185%	4,144	15,240	-4.276%
2026-08-12	3.2500	3.2500	3.0100	3.1400	-7.647%	285	16,566	-7.325%
2026-08-11	3.4000	3.4600	3.3000	3.4000	-2.299%	327	16,327	-14.412%
2026-08-10	3.4100	3.5000	3.4000	3.4800	+0.870%	152	16,214	-16.379%
2026-08-07	3.6000	3.6000	3.4200	3.4500	-5.995%	226	16,204	-15.652%
2026-08-06	3.6000	3.8000	3.5600	3.6700	-2.133%	4,625	16,599	-20.708%
2026-08-05	3.8500	4.0000	3.6500	3.7500	-8.537%	318	14,497	-22.400%
2026-08-04	4.1500	4.2500	4.1000	4.1000	-9.692%	374	14,357	-29.024%
2026-08-03	4.6500	4.7000	4.4000	4.5400	-11.673%	392	14,193	-35.903%
2026-07-31	5.2500	5.4400	5.0900	5.1400	-10.140%	215	13,959	-43.385%
2026-07-30	5.7100	5.7200	5.7100	5.7200	-1.038%	2	13,763	-49.126%
2026-07-29	6.0600	6.1100	5.7500	5.7800	+6.055%	45	13,765	-49.654%
2026-07-28	5.8500	5.9000	5.4500	5.4500	-1.802%	15	13,760	-46.606%
2026-07-27	5.3800	5.8500	5.3800	5.5500	+12.121%	274	13,753	-47.568%
2026-07-24	4.9000	4.9500	4.5300	4.9500	+1.020%	632	13,586	-41.212%
2026-07-23	4.7000	4.9000	4.7000	4.9000	+12.644%	67	13,139	-40.612%
2026-07-22	4.7600	4.7600	4.2700	4.3500	-8.421%	68	13,123	-33.103%
2026-07-21	4.7500	4.7500	4.7500	4.7500	-5.000%	1	13,109	-38.737%
2026-07-20	5.0000	5.0100	5.0000	5.0000	-7.063%	7	13,108	-41.800%
2026-07-17	5.2500	5.5000	5.2000	5.3800	+6.958%	119	13,108	-45.911%
2026-07-16	5.0000	5.0500	5.0000	5.0300	+1.616%	13	12,992	-42.147%
2026-07-15	4.5000	4.9500	4.5000	4.9500	+6.452%	3	12,980	-41.212%
2026-07-14	5.0000	5.0000	4.6500	4.6500	-10.749%	2	12,979	-37.419%
2026-07-13	4.8500	5.2500	4.8500	5.2100	+10.381%	812	12,978	-44.146%
2026-07-10	4.9500	5.0000	4.7000	4.7200	-10.095%	37	12,273	-38.347%
2026-07-09	5.3500	5.4300	5.2500	5.2500	+0.962%	12	12,265	-44.571%
2026-07-08	5.5000	5.6000	5.1500	5.2000	-8.772%	4,288	12,253	-44.038%
2026-07-07	5.7900	5.7900	5.5500	5.7000	+2.151%	243	12,252	-48.947%
2026-07-06	5.6000	5.6400	5.4600	5.5800	-7.921%	40	12,111	-47.849%
2026-07-02	5.3000	6.1300	5.3000	6.0600	+9.189%	54	12,072	-51.980%
2026-07-01	5.8300	5.8500	5.5300	5.5500	+2.022%	122	12,072	-47.568%
2026-06-30	5.0000	5.4400	5.0000	5.4400	-7.797%	2	12,021	-46.507%
2026-06-29	5.8500	6.1300	5.8500	5.9000	+1.724%	25	12,022	-50.678%
2026-06-26	6.4600	6.4600	5.8000	5.8000	-6.752%	316	12,015	-49.828%
2026-06-25	5.8500	6.4000	5.8000	6.2200	+4.538%	838	11,792	-53.215%
2026-06-24	5.7000	5.9500	5.5200	5.9500	+4.021%	45	11,216	-51.092%
2026-06-23	5.6900	5.8000	5.6500	5.7200	+9.789%	7	11,179	-49.126%
2026-06-22	5.0900	5.2700	5.0900	5.2100	-0.762%	221	11,176	-44.146%
2026-06-18	5.4500	5.4500	5.2000	5.2500	-7.895%	546	10,991	-44.571%
2026-06-17	5.4000	5.7000	5.3500	5.7000	+5.556%	48	10,991	-48.947%
2026-06-16	5.4000	5.4000	5.3400	5.4000	-1.818%	23	10,991	-46.111%
2026-06-15	5.5000	5.5000	5.5000	5.5000	-11.576%	30	10,956	-47.091%
2026-06-12	6.3000	6.4000	6.0700	6.2200	-3.566%	50	10,956	-53.215%
2026-06-11	6.7500	6.7800	6.4500	6.4500	-7.194%	39	10,956	-54.884%
2026-06-10	6.3800	6.9500	6.2100	6.9500	+5.303%	69	10,966	-58.129%
2026-06-09	6.6000	6.9400	6.6000	6.6000	+5.600%	18	10,959	-55.909%
2026-06-08	6.2500	6.2500	6.0000	6.2500	-5.446%	28	10,945	-53.440%
2026-06-05	5.7500	6.6100	5.7500	6.6100	+19.530%	68	10,936	-55.976%
2026-06-04	5.8000	5.8000	5.4500	5.5300	-2.982%	39	10,911	-47.378%
2026-06-03	5.3800	5.8500	5.3800	5.7000	+7.547%	554	10,898	-48.947%
2026-06-02	4.9500	5.3600	4.9000	5.3000	+2.317%	142	10,762	-45.094%
2026-06-01	5.5500	5.5500	5.1500	5.1800	-4.954%	11	10,758	-43.822%
2026-05-29	5.4800	5.4800	5.4500	5.4500	-1.625%	2	10,765	-46.606%
2026-05-28	5.6500	5.7500	5.4300	5.5400	-5.299%	48	10,764	-47.473%
2026-05-27	6.0000	6.1500	5.8500	5.8500	+1.739%	133	10,732	-50.256%
2026-05-26	5.6500	5.8100	5.6500	5.7500	0.000%	46	10,697	-49.391%
2026-05-22	5.6500	5.7500	5.4800	5.7500	+4.736%	21	10,698	-49.391%
2026-05-21	5.4000	5.6000	5.3100	5.4900	+1.667%	40	10,694	-46.995%
2026-05-20	5.5200	5.5200	5.2700	5.4000	-7.692%	11	10,694	-46.111%
2026-05-19	6.0500	6.0500	5.7700	5.8500	-3.624%	22	10,727	-50.256%
2026-05-18	6.0000	6.1000	5.9300	6.0700	+2.881%	106	10,727	-52.059%
2026-05-15	5.8600	5.9000	5.7000	5.9000	+12.381%	12	10,727	-50.678%
2026-05-14	5.4000	5.5000	5.2500	5.2500	-5.745%	74	10,721	-44.571%
2026-05-13	5.7500	5.7500	5.5700	5.5700	-8.689%	14	10,720	-47.756%
2026-05-12	5.6500	6.1000	5.6500	6.1000	+2.694%	23	10,720	-52.295%
2026-05-11	6.1200	6.3000	5.8500	5.9400	-6.457%	78	10,720	-51.010%
2026-05-08	6.3100	6.3600	6.2200	6.3500	-4.079%	67	10,701	-54.173%
2026-05-07	6.7000	6.7000	6.5800	6.6200	-4.058%	1,111	10,697	-56.042%
2026-05-06	7.2700	7.3000	6.9000	6.9000	-10.737%	49	9,700	-57.826%
2026-05-05	7.5500	7.7300	7.5500	7.7300	+1.046%	67	9,701	-62.354%
2026-05-04	7.9000	8.0000	7.6500	7.6500	-2.049%	36	9,641	-61.961%
2026-05-01	7.8600	8.2000	7.8100	7.8100	+0.128%	27	9,605	-62.740%
2026-04-30	7.1500	7.8000	7.1500	7.8000	+10.638%	13	9,605	-62.692%
2026-04-29	6.9000	7.0500	6.8000	7.0500	+4.444%	15	9,604	-58.723%
2026-04-28	7.0100	7.0100	6.7500	6.7500	-1.460%	13	9,598	-56.889%
2026-04-27	6.9700	7.0000	6.8500	6.8500	-4.196%	24	9,607	-57.518%
2026-04-24	7.1500	7.1500	7.1500	7.1500	-9.494%	16	9,607	-59.301%
2026-04-23	7.9000	7.9000	7.9000	7.9000	+6.040%	1	9,597	-63.165%
2026-04-22	7.5000	7.5600	7.4500	7.4500	-2.614%	13	9,596	-60.940%
2026-04-21	7.6500	7.6500	7.6500	7.6500	+1.325%	24	9,573	-61.961%
2026-04-20	7.6000	7.6400	7.5500	7.5500	+1.752%	65	9,573	-61.457%
2026-04-17	7.4200	7.4200	7.4200	7.4200	-6.901%	1	9,536	-60.782%
2026-04-16	7.9000	7.9700	7.9000	7.9700	+5.284%	21	9,537	-63.488%
2026-04-15	7.6500	7.6800	7.5200	7.5700	-5.138%	86	9,518	-61.559%
2026-04-14	8.3000	8.3000	7.9800	7.9800	-9.831%	10	9,524	-63.534%
2026-04-13	8.9000	8.9000	8.8500	8.8500	-1.228%	41	9,522	-67.119%
2026-04-10	8.9900	8.9900	8.6800	8.9600	-4.171%	22	9,493	-67.522%
2026-04-09	9.6600	9.6600	9.3000	9.3500	-4.103%	37	9,493	-68.877%
2026-04-08	9.7500	9.7500	9.7500	9.7500	-11.765%	1	9,486	-70.154%
2026-04-06	11.0500	11.0500	11.0500	11.0500	-0.450%	1	9,486	-73.665%
2026-04-02	11.3500	11.3500	11.1000	11.1000	-3.057%	7	9,482	-73.784%
2026-04-01	11.0000	11.5000	11.0000	11.4500	-1.717%	28	9,482	-74.585%
2026-03-31	13.2500	13.2500	11.6500	11.6500	-14.338%	4	9,470	-75.021%
2026-03-30	13.2600	13.6200	13.2600	13.6000	+0.295%	123	9,470	-78.603%
2026-03-27	13.5300	13.8000	13.0500	13.5600	+8.048%	122	9,443	-78.540%
2026-03-26	12.6600	12.7000	12.5500	12.5500	+11.062%	525	9,425	-76.813%
2026-03-25	11.1000	11.3000	11.0800	11.3000	-5.042%	8	9,034	-74.248%
2026-03-24	11.9500	12.0000	11.9000	11.9000	+0.422%	7	9,032	-75.546%
2026-03-23	11.7800	11.8500	11.7200	11.8500	-9.749%	25	9,031	-75.443%
2026-03-20	12.4400	13.1300	12.4000	13.1300	+10.522%	1,419	9,020	-77.837%
2026-03-19	12.2500	12.3000	11.8800	11.8800	+2.591%	4	7,624	-75.505%
2026-03-18	11.6500	11.6500	11.4500	11.5800	+2.478%	9	7,624	-74.870%
2026-03-17	11.5100	11.5100	11.3000	11.3000	+0.534%	13	7,615	-74.248%
2026-03-16	11.4700	11.4700	11.2300	11.2400	-9.428%	31	7,612	-74.110%
2026-03-13	11.9300	12.4100	11.9300	12.4100	+7.913%	13	7,613	-76.551%
2026-03-11	11.5000	11.5000	11.5000	11.5000	-2.542%	1	7,603	-74.696%
2026-03-10	11.7500	11.8000	11.3000	11.8000	-14.616%	6	7,603	-75.339%
2026-03-09	13.8200	13.8200	13.8200	13.8200	-0.289%	1	7,605	-78.944%
2026-03-06	12.5900	13.8600	12.2000	13.8600	+11.325%	8	7,605	-79.004%
2026-03-05	12.8500	12.8500	12.4500	12.4500	+0.973%	4	7,602	-76.627%
2026-03-04	12.1500	12.3300	11.9500	12.3300	-4.493%	6	7,599	-76.399%
2026-03-03	13.2000	13.4400	12.9100	12.9100	-0.692%	7	7,599	-77.459%
2026-03-02	13.3500	13.3500	13.0000	13.0000	-4.271%	33	7,596	-77.615%
2026-02-27	13.4200	13.6100	12.8700	13.5800	+10.767%	24	7,594	-78.571%
2026-02-26	11.8000	12.3000	11.8000	12.2600	+12.684%	18	7,580	-76.264%
2026-02-25	10.8800	10.8800	10.8800	10.8800	-6.288%	10	7,558	-73.254%
2026-02-24	11.9000	11.9000	11.6100	11.6100	-5.224%	16	7,558	-74.935%
2026-02-23	12.1200	12.2500	12.0500	12.2500	-0.407%	13	7,563	-76.245%
2026-02-19	12.5500	12.5500	12.3000	12.3000	-1.757%	8	7,554	-76.341%
2026-02-17	13.1900	13.5200	12.5200	12.5200	+0.562%	57	7,548	-76.757%
2026-02-13	12.4500	12.4500	12.4500	12.4500	+0.403%	1	7,549	-76.627%
2026-02-12	11.6000	12.4000	11.6000	12.4000	+7.639%	42	7,549	-76.532%
2026-02-11	11.5200	11.5200	11.5200	11.5200	-2.785%	2	7,561	-74.740%
2026-02-10	12.0000	12.0000	11.8500	11.8500	-1.660%	3	7,563	-75.443%
2026-02-09	12.4500	12.4500	11.7000	12.0500	-5.490%	10	7,565	-75.851%
2026-02-06	12.5700	12.7500	12.5500	12.7500	-14.141%	14	7,574	-77.176%
2026-02-05	14.2800	15.0000	13.7400	14.8500	+3.484%	39	7,569	-80.404%
2026-02-04	13.6600	14.3500	13.6600	14.3500	+5.128%	5	7,539	-79.721%
2026-02-03	13.6500	13.6500	13.6500	13.6500	+11.885%	1	7,539	-78.681%
2026-02-02	12.1000	12.2000	11.6000	12.2000	+2.521%	228	7,538	-76.148%
2026-01-30	11.7200	11.9000	11.7200	11.9000	+3.749%	43	7,490	-75.546%
2026-01-28	11.5200	11.5200	11.4700	11.4700	-1.121%	2	7,493	-74.629%
2026-01-27	11.5500	11.6000	11.5500	11.6000	-3.494%	4	7,492	-74.914%
2026-01-26	12.1000	12.1000	12.0200	12.0200	+1.864%	48	7,491	-75.790%
2026-01-23	11.7200	11.8000	11.7200	11.8000	-2.961%	18	7,481	-75.339%
2026-01-22	12.0500	12.1700	12.0500	12.1600	-0.328%	87	7,495	-76.069%
2026-01-21	12.7800	12.7800	12.2000	12.2000	-7.083%	39	7,445	-76.148%
2026-01-20	13.0000	13.1300	12.8000	13.1300	+12.414%	68	7,408	-77.837%
2026-01-16	11.4000	11.6800	11.4000	11.6800	+2.817%	7	7,408	-75.086%
2026-01-15	11.5500	11.5500	11.3500	11.3600	-8.755%	7	7,408	-74.384%
2026-01-14	12.6500	12.6500	12.4500	12.4500	+7.606%	204	7,405	-76.627%
2026-01-12	12.0200	12.0200	11.5000	11.5700	-3.180%	64	7,211	-74.849%
2026-01-09	11.9500	11.9500	11.9500	11.9500	-1.321%	2	7,213	-75.649%
2026-01-08	12.1100	12.1100	12.1100	12.1100	+0.917%	1	7,211	-75.970%
2026-01-06	11.7500	12.0000	11.7500	12.0000	-4.837%	2	7,210	-75.750%
2026-01-05	11.9800	12.6100	11.8500	12.6100	+4.215%	8	7,210	-76.923%
2026-01-02	12.0100	12.2600	12.0100	12.1000	-0.820%	15	7,215	-75.950%
2025-12-31	12.2000	12.2000	12.2000	12.2000	+1.077%	1	7,211	-76.148%
2025-12-30	12.0700	12.0700	12.0700	12.0700	+2.288%	2	7,211	-75.891%
2025-12-26	11.5200	11.8000	11.5200	11.8000	-2.318%	12	7,209	-75.339%
2025-12-24	12.0800	12.0800	12.0800	12.0800	-1.789%	1	7,207	-75.911%
2025-12-23	12.3000	12.3000	12.3000	12.3000	-2.381%	1	7,207	-76.341%
2025-12-22	12.5800	12.6000	12.4700	12.6000	-3.077%	6	7,208	-76.905%
2025-12-19	13.0900	13.0900	13.0000	13.0000	-5.040%	5	7,202	-77.615%
2025-12-18	14.0500	14.1000	13.6900	13.6900	-8.428%	16	7,204	-78.744%
2025-12-17	14.4000	14.9500	14.2400	14.9500	+5.728%	6	7,195	-80.535%
2025-12-12	14.2000	14.2000	14.1400	14.1400	+1.727%	2	7,190	-79.420%
2025-12-11	13.9000	13.9000	13.9000	13.9000	+2.811%	1	7,189	-79.065%
2025-12-05	13.4000	13.5300	13.4000	13.5200	+0.520%	65	7,189	-78.476%
2025-12-04	13.4500	13.4500	13.4500	13.4500	-1.825%	1	7,190	-78.364%
2025-12-03	13.8500	13.8500	13.5500	13.7000	+2.545%	60	7,189	-78.759%
2025-12-02	13.3200	13.3600	13.3200	13.3600	-5.716%	3	7,129	-78.219%
2025-11-28	14.0400	14.1700	14.0400	14.1700	-3.932%	2	7,128	-79.464%
2025-11-25	15.4900	15.4900	14.6500	14.7500	+2.431%	6	7,128	-80.271%
2025-11-24	14.7000	14.7000	14.4000	14.4000	+5.495%	151	7,126	-79.792%
2025-11-21	15.3500	15.7000	13.6500	13.6500	-2.151%	401	6,975	-78.681%
2025-11-20	11.2000	13.9500	11.2000	13.9500	+7.889%	6	6,645	-79.140%
2025-11-19	12.9100	12.9700	12.8500	12.9300	-2.120%	27	6,645	-77.494%
2025-11-18	13.6200	13.6200	13.2000	13.2100	+0.840%	105	6,639	-77.971%
2025-11-17	12.8000	13.2900	12.8000	13.1000	+3.150%	8	6,621	-77.786%
2025-11-14	12.4000	12.7000	12.4000	12.7000	-5.926%	9	6,622	-77.087%
2025-11-13	13.0600	13.5000	13.0500	13.5000	+9.312%	1,022	6,614	-78.444%
2025-11-12	12.3500	12.3500	12.3500	12.3500	+0.407%	1	5,608	-76.437%
2025-11-11	12.2800	12.4000	12.2800	12.3000	+8.850%	4	5,607	-76.341%
2025-11-10	11.6000	11.6000	11.3000	11.3000	-17.095%	2	5,604	-74.248%
2025-11-07	13.8000	14.1000	13.6300	13.6300	+9.040%	256	5,602	-78.650%
2025-11-06	12.5000	12.5000	12.5000	12.5000	+13.843%	1	5,420	-76.720%
2025-11-05	11.5000	11.5000	10.9500	10.9800	+11.927%	12	5,419	-73.497%
2025-11-03	10.0800	10.0800	9.8100	9.8100	-5.034%	23	5,443	-70.336%
2025-10-31	10.3700	10.3700	10.3300	10.3300	-1.148%	1,408	5,443	-71.830%
2025-10-30	10.4500	10.4500	10.4500	10.4500	+3.980%	1	4,035	-72.153%
2025-10-29	9.7100	10.4000	9.6300	10.0500	-5.634%	1,519	4,034	-71.045%
2025-10-28	10.9000	11.2800	10.6500	10.6500	-4.054%	58	2,783	-72.676%
2025-10-27	11.0600	11.1000	11.0600	11.1000	-3.478%	8	2,775	-73.784%
2025-10-24	11.6000	11.6000	11.5000	11.5000	-6.504%	31	2,775	-74.696%
2025-10-23	12.3500	12.3500	12.3000	12.3000	-6.107%	60	2,775	-76.341%
2025-10-22	13.1000	13.1000	13.1000	13.1000	+3.968%	30	2,775	-77.786%
2025-10-21	12.6000	12.6000	12.6000	12.6000	-2.401%	70	2,775	-76.905%
2025-10-17	12.9100	12.9100	12.9100	12.9100	-7.455%	1	2,764	-77.459%
2025-10-15	13.9500	13.9500	13.9500	13.9500	+1.087%	90	2,763	-79.140%
2025-10-14	13.8900	13.8900	13.4000	13.8000	+8.661%	34	2,763	-78.913%
2025-10-13	12.5500	12.7000	12.5000	12.7000	-2.232%	13	2,762	-77.087%
2025-10-10	12.0900	12.9900	12.0900	12.9900	+9.343%	1,215	2,772	-77.598%
2025-10-09	11.7300	11.8800	11.5200	11.8800	-0.336%	22	1,564	-75.505%
2025-10-08	11.8800	11.9500	11.8800	11.9200	-4.640%	20	1,566	-75.587%
2025-10-07	12.5000	12.5000	12.5000	12.5000	-0.398%	35	1,563	-76.720%
2025-10-06	12.2000	12.6500	12.2000	12.5500	+5.462%	106	1,563	-76.813%
2025-10-03	11.9000	11.9000	11.9000	11.9000	+1.277%	2	1,511	-75.546%
2025-10-02	11.7500	11.9500	11.7500	11.7500	-3.292%	93	1,511	-75.234%
2025-10-01	12.2500	12.2500	12.0500	12.1500	+0.413%	92	1,569	-76.049%
2025-09-30	12.2500	12.3500	12.0000	12.1000	-8.403%	12	1,479	-75.950%
2025-09-26	12.9500	13.2100	12.9500	13.2100	+0.304%	65	1,487	-77.971%
2025-09-25	13.1900	13.1900	13.1700	13.1700	-1.052%	10	1,477	-77.904%
2025-09-24	12.8000	13.3100	12.8000	13.3100	+2.463%	2	1,477	-78.137%
2025-09-23	12.5000	13.0000	12.3500	12.9900	+9.436%	458	1,477	-77.598%
2025-09-22	11.8700	11.8700	11.8700	11.8700	-5.794%	2	1,108	-75.484%
2025-09-19	12.4300	12.6000	12.4000	12.6000	+0.239%	22	1,110	-76.905%
2025-09-18	12.5000	12.5700	12.5000	12.5700	-8.248%	5	1,089	-76.850%
2025-09-17	13.3000	13.7000	13.2500	13.7000	+6.284%	13	1,089	-78.759%
2025-09-16	12.4800	12.8900	12.4800	12.8900	+2.139%	11	1,088	-77.424%
2025-09-15	12.6200	12.6200	12.6200	12.6200	+3.273%	5	1,088	-76.941%
2025-09-12	12.2400	12.2400	12.2200	12.2200	-0.245%	5	1,093	-76.187%
2025-09-11	12.2800	12.2800	12.2500	12.2500	-3.771%	4	1,093	-76.245%
2025-09-10	12.1000	12.7300	12.1000	12.7300	-6.672%	59	1,094	-77.141%
2025-09-09	13.8500	13.8500	13.5100	13.6400	-0.800%	8	1,097	-78.666%
2025-09-08	13.6800	13.7500	13.6600	13.7500	-3.509%	4	1,101	-78.836%
2025-09-05	14.3600	14.5500	14.1500	14.2500	+6.582%	21	1,100	-79.579%
2025-09-04	13.6000	13.6000	13.3700	13.3700	-3.186%	6	1,094	-78.235%
2025-09-03	13.7000	13.8800	13.7000	13.8100	-6.689%	9	1,093	-78.928%
2025-09-02	14.2000	14.8000	14.2000	14.8000	+9.467%	8	1,091	-80.338%
2025-08-29	13.7000	13.7000	13.4700	13.5200	+7.987%	119	1,018	-78.476%
2025-08-28	12.9000	12.9000	12.5200	12.5200	-0.714%	8	1,018	-76.757%
2025-08-27	12.9700	12.9700	12.6100	12.6100	-3.000%	8	1,017	-76.923%
2025-08-26	13.3500	13.3500	13.0000	13.0000	-1.216%	20	1,018	-77.615%
2025-08-25	12.9500	13.1600	12.9500	13.1600	-2.663%	6	1,018	-77.888%
2025-08-22	14.0600	14.0600	13.5200	13.5200	-3.429%	8	1,018	-78.476%
2025-08-21	13.8100	14.0000	13.8100	14.0000	+0.358%	3	1,022	-79.214%
2025-08-20	13.9700	14.9300	13.9500	13.9500	+3.717%	12	1,022	-79.140%
2025-08-19	12.5500	13.5500	12.5500	13.4500	+7.428%	145	1,019	-78.364%
2025-08-18	12.6000	12.6000	12.5200	12.5200	-4.061%	4	879	-76.757%
2025-08-15	13.0800	13.0800	13.0500	13.0500	+4.819%	5	877	-77.701%
2025-08-14	12.5200	12.5300	12.4500	12.4500	-0.797%	36	876	-76.627%
2025-08-13	12.6500	12.8500	12.5000	12.5500	+1.619%	17	888	-76.813%
2025-08-12	12.3000	12.4200	12.3000	12.3500	+0.652%	9	886	-76.437%
2025-08-11	12.3500	12.3500	12.2700	12.2700	-0.889%	3	894	-76.284%
2025-08-08	12.4800	12.4800	12.3500	12.3800	-4.031%	7	891	-76.494%
2025-08-07	12.7700	12.9000	12.7700	12.9000	-0.232%	2	894	-77.442%
2025-08-05	12.9300	12.9300	12.9300	12.9300	-7.643%	3	895	-77.494%
2025-08-01	13.8500	14.0000	13.8500	14.0000	+14.660%	5	892	-79.214%
2025-07-31	12.2100	12.2100	12.2100	12.2100	-4.609%	4	891	-76.167%
2025-07-30	12.6000	12.8000	12.5300	12.8000	0.000%	15	895	-77.266%
2025-07-29	13.0500	13.0500	12.8000	12.8000	-0.389%	14	890	-77.266%
2025-07-28	13.1000	13.1000	12.7500	12.8500	-3.529%	53	886	-77.354%
2025-07-25	13.4500	13.4900	13.2000	13.3200	-1.697%	98	880	-78.153%
2025-07-24	13.7800	13.8000	13.5000	13.5500	-4.645%	17	922	-78.524%
2025-07-23	14.5000	14.5000	14.2000	14.2100	-4.503%	12	931	-79.521%
2025-07-22	15.3000	15.3000	14.8300	14.8800	+4.056%	6	922	-80.444%
2025-07-21	14.2000	14.4400	14.2000	14.3000	-1.379%	112	916	-79.650%
2025-07-18	14.4000	14.5000	14.3600	14.5000	+1.045%	30	935	-79.931%
2025-07-17	14.8000	14.8000	14.2400	14.3500	-3.237%	32	922	-79.721%
2025-07-15	14.9200	14.9200	14.3000	14.8300	-7.196%	37	892	-80.378%
2025-07-14	16.0100	16.0100	15.9800	15.9800	+1.783%	51	873	-81.790%
2025-07-11	15.8100	15.8100	15.7000	15.7000	-2.907%	14	823	-81.465%
2025-07-10	16.2300	16.4900	16.1700	16.1700	-1.523%	15	816	-82.004%
2025-07-09	16.8700	16.8700	16.3000	16.4200	-4.368%	7	817	-82.278%
2025-07-08	17.5900	17.5900	17.1700	17.1700	-4.345%	38	817	-83.052%
2025-07-07	18.0400	18.0400	17.9500	17.9500	+2.279%	2	797	-83.788%
2025-07-03	17.3700	17.6900	17.3700	17.5500	-4.360%	3	796	-83.419%
2025-07-02	18.5500	18.5500	18.1100	18.3500	-3.927%	23	796	-84.142%
2025-07-01	18.9600	19.1000	18.9600	19.1000	+3.243%	2	789	-84.764%
2025-06-30	18.8500	18.8500	18.5000	18.5000	-1.596%	19	789	-84.270%
2025-06-27	18.9200	18.9400	18.6000	18.8000	-2.083%	37	777	-84.521%
2025-06-26	19.1000	19.3900	19.1000	19.2000	-2.041%	42	746	-84.844%
2025-06-25	19.9300	19.9700	19.6000	19.6000	-5.769%	39	731	-85.153%
2025-06-24	20.8600	21.3000	20.7500	20.8000	-7.761%	35	755	-86.010%
2025-06-23	22.5500	22.5500	22.5500	22.5500	-2.042%	4	758	-87.095%
2025-06-20	22.7000	23.0900	22.7000	23.0200	+0.744%	42	758	-87.359%
2025-06-18	22.8100	22.9900	22.7100	22.8500	-2.350%	50	747	-87.265%
2025-06-17	23.1000	23.6400	23.1000	23.4000	+2.094%	7	747	-87.564%
2025-06-16	23.1700	23.1700	22.6000	22.9200	-2.260%	420	745	-87.304%
2025-06-12	23.3500	23.4600	23.3500	23.4500	-1.055%	224	628	-87.591%
2025-06-11	23.3600	23.7000	23.3600	23.7000	-0.084%	9	413	-87.722%
2025-06-10	24.2100	24.2900	23.6300	23.7200	-2.387%	121	409	-87.732%
2025-06-09	23.8500	24.3000	23.8500	24.3000	-0.369%	83	384	-88.025%
2025-06-06	24.2500	24.3900	24.2500	24.3900	-1.415%	6	396	-88.069%
2025-06-05	24.2500	24.7400	23.9000	24.7400	+0.938%	206	393	-88.238%
2025-06-04	24.4500	24.6300	24.4500	24.5100	-1.090%	33	345	-88.127%
2025-06-03	25.4500	25.4500	24.5900	24.7800	-3.767%	104	316	-88.257%
2025-06-02	26.1500	26.1500	25.7500	25.7500	-2.903%	27	374	-88.699%
2025-05-30	26.7100	26.7100	26.5200	26.5200	+3.553%	12	379	-89.027%
2025-05-29	24.4800	25.7400	24.3200	25.6100	-2.992%	218	378	-88.637%
2025-05-28	26.9500	27.0500	26.2500	26.4000	-2.150%	99	270	-88.977%
2025-05-27	26.9800	26.9800	26.9800	26.9800	-6.837%	1	206	-89.214%
2025-05-21	27.5000	28.9600	26.8100	28.9600	+6.942%	65	205	-89.952%
2025-05-19	27.0800	27.0800	27.0800	27.0800	+1.120%	1	164	-89.254%
2025-05-15	27.3200	27.3200	26.7800	26.7800	+0.075%	4	163	-89.134%
2025-05-14	27.1500	27.4500	26.7500	26.7600	-4.429%	126	162	-89.126%
2025-05-13	28.8300	28.8300	27.8700	28.0000	-8.913%	52	99	-89.607%
2025-05-12	30.7400	30.7400	30.7400	30.7400	-7.410%	1	55	-90.534%
2025-05-08	33.2000	33.2000	33.2000	33.2000	-6.162%	40	55	-91.235%
2025-05-06	35.3800	35.3800	35.3800	35.3800	-4.636%	3	32	-91.775%
2025-04-28	37.1000	37.1000	37.1000	37.1000	-13.781%	1	29	-92.156%
2025-04-22	42.8500	43.0300	42.8500	43.0300	+16.455%	4	29	-93.237%
2025-04-15	36.9500	36.9500	36.9500	36.9500	-3.651%	1	29	-92.124%
2025-04-10	38.3500	38.3500	38.3500	38.3500	+2.185%	1	28	-92.412%
2025-04-09	43.6300	43.6300	37.5300	37.5300	-17.061%	25	28	-92.246%
2025-04-07	53.0800	53.0800	45.2500	45.2500	-1.780%	24	13	-93.569%
2025-04-04	46.0700	46.0700	46.0700	46.0700	+22.461%	6	4	-93.684%
2025-04-02	37.6200	37.6200	37.6200	37.6200	0.000%	1	1	-92.265%