Dark

NVDA20270617P140
NVDA Jun 17 2027 140.00 Put (NVDA270617P00140000)
option OPRA

EOD

Aug 14, 2026

3.96-2.941%(-0.12)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.0000	4.0000	3.9000	3.9600	-2.941%	23	25,731	0.000%
2026-08-13	4.1000	4.1000	4.0800	4.0800	-2.857%	264	25,733	-2.941%
2026-08-12	4.3500	4.4000	4.1900	4.2000	-8.297%	144	25,735	-5.714%
2026-08-11	4.7000	4.7000	4.5500	4.5800	-4.583%	173	25,620	-13.537%
2026-08-10	4.5500	4.8600	4.5500	4.8000	+4.575%	73	25,477	-17.500%
2026-08-07	4.9200	4.9200	4.5900	4.5900	-9.289%	421	25,513	-13.725%
2026-08-06	5.0600	5.0600	5.0600	5.0600	+2.637%	1	25,473	-21.739%
2026-08-05	5.2000	5.2000	4.9000	4.9300	-11.171%	655	25,472	-19.675%
2026-08-04	5.5000	5.7500	5.5000	5.5500	-6.723%	379	25,742	-28.649%
2026-08-03	6.3000	6.3000	5.9500	5.9500	-14.388%	168	25,706	-33.445%
2026-07-31	7.2500	7.3000	6.9500	6.9500	-6.081%	32	25,723	-43.022%
2026-07-30	7.6000	7.6500	7.4000	7.4000	-8.867%	62	25,722	-46.486%
2026-07-29	7.5500	8.2000	7.5300	8.1200	+8.847%	167	25,717	-51.232%
2026-07-28	7.8500	7.9500	7.2500	7.4600	-2.738%	82	25,649	-46.917%
2026-07-27	6.6200	8.0000	6.6200	7.6700	+14.478%	2,668	25,633	-48.370%
2026-07-24	6.6500	6.7500	6.3500	6.7000	+1.515%	119	23,060	-40.896%
2026-07-23	6.2600	6.8000	6.2600	6.6000	+10.924%	262	22,954	-40.000%
2026-07-22	6.5500	6.5500	5.9500	5.9500	-7.031%	296	22,874	-33.445%
2026-07-21	6.6500	6.6500	6.4000	6.4000	-6.296%	51	22,828	-38.125%
2026-07-20	6.7500	6.9400	6.7000	6.8300	-5.663%	80	22,838	-42.020%
2026-07-17	7.1700	7.2900	7.1300	7.2400	+7.259%	105	22,802	-45.304%
2026-07-16	6.6000	6.8000	6.6000	6.7500	+6.804%	7	22,725	-41.333%
2026-07-15	6.7000	6.7000	6.3200	6.3200	-2.769%	2	22,721	-37.342%
2026-07-14	6.7500	6.7500	6.5000	6.5000	-8.451%	91	22,721	-39.077%
2026-07-13	6.5700	7.1000	6.5100	7.1000	+12.698%	37	22,725	-44.225%
2026-07-10	6.6500	6.7700	6.3000	6.3000	-11.268%	56	22,723	-37.143%
2026-07-09	7.5000	7.5000	7.1000	7.1000	+0.424%	1,537	22,725	-44.225%
2026-07-08	7.5000	7.6000	7.0700	7.0700	-8.774%	71	21,224	-43.989%
2026-07-07	8.2000	8.2000	7.7000	7.7500	+1.307%	2,070	21,195	-48.903%
2026-07-06	7.9000	7.9000	7.5300	7.6500	-6.135%	60	20,349	-48.235%
2026-07-02	7.2000	8.3000	7.2000	8.1500	+8.957%	124	20,323	-51.411%
2026-07-01	8.0200	8.0200	7.4800	7.4800	+2.747%	3	20,323	-47.059%
2026-06-30	7.5500	7.5500	7.2800	7.2800	-7.379%	15	20,322	-45.604%
2026-06-29	8.0000	8.0000	7.8500	7.8600	-1.750%	31	20,324	-49.618%
2026-06-26	8.6500	8.6500	7.7000	8.0000	-1.961%	298	20,313	-50.500%
2026-06-25	8.0000	8.8000	8.0000	8.1600	+2.000%	1,211	20,263	-51.471%
2026-06-24	7.6600	8.0000	7.5500	8.0000	+4.439%	458	19,516	-50.500%
2026-06-23	7.7000	7.7000	7.5100	7.6600	+9.900%	257	19,175	-48.303%
2026-06-22	6.9500	6.9700	6.8000	6.9700	-0.429%	28	18,928	-43.185%
2026-06-18	7.0000	7.0500	7.0000	7.0000	-4.372%	16	17,857	-43.429%
2026-06-17	7.2300	7.3200	7.1000	7.3200	+2.378%	1,520	17,857	-45.902%
2026-06-16	7.2100	7.2100	7.0500	7.1500	+2.143%	15	17,857	-44.615%
2026-06-15	7.2500	7.2500	7.0000	7.0000	-14.634%	1,511	16,368	-43.429%
2026-06-12	8.4000	8.5000	8.2000	8.2000	-1.205%	14	16,368	-51.707%
2026-06-11	8.9000	8.9500	8.3000	8.3000	-7.982%	78	16,368	-52.289%
2026-06-10	8.4000	9.1500	8.2000	9.0200	+5.497%	296	16,359	-56.098%
2026-06-09	7.9000	9.1200	7.9000	8.5500	+5.296%	122	16,460	-53.684%
2026-06-08	8.1500	8.1500	7.8500	8.1200	-2.404%	232	16,356	-51.232%
2026-06-05	7.6000	8.5200	7.6000	8.3200	+19.027%	260	16,284	-52.404%
2026-06-04	7.5000	7.5000	6.9500	6.9900	-5.795%	90	16,305	-43.348%
2026-06-03	7.3800	7.5000	7.3800	7.4200	+7.536%	52	16,346	-46.631%
2026-06-02	6.7000	6.9000	6.4600	6.9000	+2.679%	11	16,349	-42.609%
2026-06-01	7.2000	7.2000	6.6800	6.7200	-6.276%	45	16,351	-41.071%
2026-05-29	7.1700	7.2500	7.0800	7.1700	-3.758%	73	16,361	-44.770%
2026-05-28	7.4500	7.4500	7.4500	7.4500	-1.974%	1	16,324	-46.846%
2026-05-27	7.8500	7.9500	7.6000	7.6000	+0.529%	251	16,324	-47.895%
2026-05-26	7.4700	7.6700	7.3500	7.5600	+2.162%	120	16,368	-47.619%
2026-05-22	7.1500	7.4000	7.1500	7.4000	+4.965%	65	16,330	-46.486%
2026-05-21	7.3000	7.3000	7.0000	7.0500	0.000%	52	16,326	-43.830%
2026-05-20	7.2600	7.2600	6.8300	7.0500	-11.875%	322	16,326	-43.830%
2026-05-19	7.4500	8.0000	7.4000	8.0000	+5.960%	454	16,251	-50.500%
2026-05-18	7.6000	7.8500	7.5500	7.5500	+3.425%	113	16,251	-47.550%
2026-05-15	7.4500	7.6000	7.3000	7.3000	+5.797%	24	16,251	-45.753%
2026-05-14	6.9500	6.9500	6.7800	6.9000	-5.479%	75	16,272	-42.609%
2026-05-13	7.2800	7.5000	7.1700	7.3000	-3.947%	79	16,269	-45.753%
2026-05-12	7.5100	8.1600	7.4900	7.6000	-2.314%	90	16,269	-47.895%
2026-05-11	8.1500	8.1500	7.6300	7.7800	-4.540%	37	16,269	-49.100%
2026-05-08	8.0300	8.2500	8.0000	8.1500	-4.343%	58	16,332	-51.411%
2026-05-07	8.4500	8.6000	8.4500	8.5200	-4.162%	18	16,371	-53.521%
2026-05-06	9.4500	9.4500	8.8900	8.8900	-9.470%	148	16,381	-55.456%
2026-05-05	9.7500	9.8200	9.7500	9.8200	-2.289%	29	16,368	-59.674%
2026-05-04	9.9500	10.3400	9.9500	10.0500	+0.500%	408	16,343	-60.597%
2026-05-01	9.8000	10.1400	9.7500	10.0000	-1.186%	217	15,876	-60.400%
2026-04-30	9.5000	10.1500	9.5000	10.1200	+15.000%	42	15,876	-60.870%
2026-04-29	8.7100	8.8000	8.7100	8.8000	+3.044%	4	15,882	-55.000%
2026-04-28	8.8000	9.1700	8.5400	8.5400	+2.644%	110	15,884	-53.630%
2026-04-27	8.9500	8.9500	8.3200	8.3200	-9.269%	53	15,902	-52.404%
2026-04-24	9.3500	9.3500	9.1700	9.1700	-3.979%	83	15,916	-56.816%
2026-04-23	9.5300	9.5500	9.5000	9.5500	-0.521%	16	15,871	-58.534%
2026-04-22	9.7700	9.7700	9.5400	9.6000	-2.041%	44	15,873	-58.750%
2026-04-21	9.5900	9.9000	9.5900	9.8000	0.000%	19	15,833	-59.592%
2026-04-20	9.7800	9.8200	9.7800	9.8000	+0.513%	24	15,836	-59.592%
2026-04-17	9.5900	9.7800	9.5900	9.7500	-4.599%	21	15,820	-59.385%
2026-04-16	10.0700	10.2500	10.0500	10.2200	+1.692%	140	15,817	-61.252%
2026-04-15	9.9100	10.2500	9.6900	10.0500	-1.471%	127	15,844	-60.597%
2026-04-14	10.7300	10.7300	10.2000	10.2000	-8.929%	132	15,935	-61.176%
2026-04-13	11.4300	11.4300	11.2000	11.2000	-1.754%	6	16,034	-64.643%
2026-04-10	11.6000	11.6000	11.1700	11.4000	-5.707%	2,076	16,032	-65.263%
2026-04-09	12.0500	12.0900	12.0500	12.0900	-3.665%	3	16,355	-67.246%
2026-04-08	12.1500	12.5500	12.1500	12.5500	-9.712%	4	16,357	-68.446%
2026-04-07	14.4700	14.4700	13.9000	13.9000	+0.216%	1,802	16,357	-71.511%
2026-04-06	13.9500	13.9500	13.8700	13.8700	-2.324%	99	15,849	-71.449%
2026-04-02	15.6500	15.6500	14.2000	14.2000	-2.069%	135	15,717	-72.113%
2026-04-01	14.2000	14.5500	13.8500	14.5000	-1.361%	198	15,717	-72.690%
2026-03-31	16.4000	16.4000	14.7000	14.7000	-14.585%	634	15,536	-73.061%
2026-03-30	16.8000	17.2500	16.7200	17.2100	+0.116%	43	14,974	-76.990%
2026-03-27	16.4000	17.1900	16.4000	17.1900	+7.438%	97	14,980	-76.963%
2026-03-26	14.7200	16.0000	14.7200	16.0000	+11.966%	54	14,887	-75.250%
2026-03-25	14.1900	14.2900	13.8800	14.2900	-5.176%	26	14,880	-72.288%
2026-03-24	14.7600	15.0700	14.7600	15.0700	+0.803%	3	14,883	-73.723%
2026-03-23	14.6500	15.1700	14.6300	14.9500	-8.000%	85	14,882	-73.512%
2026-03-20	15.5100	16.2500	15.5100	16.2500	+10.169%	1,344	14,886	-75.631%
2026-03-19	15.3000	15.3000	14.7500	14.7500	+3.873%	205	13,580	-73.153%
2026-03-18	14.4000	14.5800	14.2000	14.2000	-1.730%	26	13,385	-72.113%
2026-03-17	14.3300	14.6000	14.2000	14.4500	-2.034%	67	13,361	-72.595%
2026-03-16	14.7000	14.7500	13.9000	14.7500	-5.751%	193	13,300	-73.153%
2026-03-13	14.9300	15.6500	14.9300	15.6500	+2.623%	85	13,143	-74.696%
2026-03-12	15.2700	15.3500	15.2500	15.2500	+5.536%	6	13,068	-74.033%
2026-03-11	14.5500	14.5500	14.4500	14.4500	-2.759%	5	13,074	-72.595%
2026-03-10	14.2200	14.8600	14.2200	14.8600	-4.129%	4	13,079	-73.351%
2026-03-09	17.1700	17.1700	15.5000	15.5000	-9.091%	31	13,079	-74.452%
2026-03-06	16.1000	17.2100	15.6600	17.0500	+9.505%	15	13,088	-76.774%
2026-03-05	15.2400	16.3900	15.2400	15.5700	+2.772%	22	13,087	-74.566%
2026-03-04	15.1500	15.1500	15.1500	15.1500	-6.250%	195	13,085	-73.861%
2026-03-03	16.4700	16.4700	16.1600	16.1600	+2.278%	203	12,891	-75.495%
2026-03-02	16.6600	16.6600	15.4700	15.8000	-8.776%	66	13,088	-74.937%
2026-02-27	16.8900	17.3200	16.1200	17.3200	+11.742%	923	13,070	-77.136%
2026-02-26	14.0000	15.5000	14.0000	15.5000	+13.971%	83	12,160	-74.452%
2026-02-25	14.2300	14.2300	13.5500	13.6000	-8.418%	134	12,130	-70.882%
2026-02-24	14.8500	14.8500	14.8500	14.8500	-1.656%	1	12,130	-73.333%
2026-02-23	14.8000	15.5000	14.8000	15.1000	-1.307%	12	12,130	-73.775%
2026-02-20	14.8300	15.3000	14.8300	15.3000	-0.326%	28	12,135	-74.118%
2026-02-19	15.3500	15.3500	15.3500	15.3500	+0.327%	5	12,132	-74.202%
2026-02-18	15.1500	15.4000	15.1500	15.3000	-1.923%	23	12,137	-74.118%
2026-02-17	16.3200	16.8400	15.6000	15.6000	-4.294%	219	12,142	-74.615%
2026-02-13	16.0600	16.4500	15.9000	16.3000	+5.844%	1,016	10,929	-75.706%
2026-02-12	15.5500	15.5500	15.2500	15.4000	+3.010%	155	10,929	-74.286%
2026-02-11	14.8500	14.9500	14.8500	14.9500	-0.333%	5	10,816	-73.512%
2026-02-10	15.0000	15.0000	15.0000	15.0000	-0.332%	1	10,821	-73.600%
2026-02-09	15.3000	15.3000	14.6500	15.0500	-4.444%	9	10,822	-73.688%
2026-02-06	16.7500	16.7500	15.6500	15.7500	-11.017%	44	10,829	-74.857%
2026-02-05	17.7000	18.5000	17.2500	17.7000	-0.225%	170	10,792	-77.627%
2026-02-04	16.7500	17.8700	16.6500	17.7400	+7.190%	8	10,655	-77.678%
2026-02-03	15.6400	17.0300	15.6400	16.5500	+7.958%	22	10,652	-76.073%
2026-02-02	15.1500	15.3300	14.7000	15.3300	+3.721%	94	10,644	-74.168%
2026-01-30	14.3300	14.7800	14.3300	14.7800	+1.233%	231	10,626	-73.207%
2026-01-29	14.6000	15.5000	14.6000	14.6000	+1.038%	13	10,395	-72.877%
2026-01-28	14.5000	14.5000	14.4500	14.4500	-2.365%	10	10,384	-72.595%
2026-01-27	14.6500	14.8000	14.6500	14.8000	-1.987%	14	10,389	-73.243%
2026-01-26	14.7000	15.1000	14.7000	15.1000	+1.003%	32	10,392	-73.775%
2026-01-23	15.0000	15.0000	14.7700	14.9500	-3.048%	31	10,382	-73.512%
2026-01-22	15.1000	15.4200	15.0500	15.4200	+1.115%	94	10,381	-74.319%
2026-01-21	16.3500	16.3500	15.1200	15.2500	-9.226%	269	10,162	-74.033%
2026-01-20	15.8000	16.8500	15.8000	16.8000	+16.910%	2,659	10,010	-76.429%
2026-01-16	14.3600	14.3700	14.3600	14.3700	-2.444%	30	9,131	-72.443%
2026-01-15	14.2500	14.7300	14.2500	14.7300	-3.725%	443	9,131	-73.116%
2026-01-14	15.5400	15.7000	15.3000	15.3000	+1.661%	218	8,886	-74.118%
2026-01-13	15.1000	15.1000	14.3900	15.0500	+0.669%	21	8,709	-73.688%
2026-01-12	15.0500	15.1000	14.9500	14.9500	-0.532%	27	8,710	-73.512%
2026-01-09	15.0000	15.0300	15.0000	15.0300	-3.157%	24	8,710	-73.653%
2026-01-08	14.7500	15.5200	14.7500	15.5200	+4.936%	7	8,697	-74.485%
2026-01-07	14.7900	14.7900	14.7900	14.7900	-1.004%	22	8,691	-73.225%
2026-01-06	14.9400	14.9400	14.9400	14.9400	+1.288%	4	8,669	-73.494%
2026-01-02	15.3000	15.3000	14.7500	14.7500	-5.145%	8	8,669	-73.153%
2025-12-31	14.8000	15.5500	14.8000	15.5500	+2.505%	12	8,654	-74.534%
2025-12-30	15.2000	15.2000	15.1700	15.1700	-3.253%	5	8,654	-73.896%
2025-12-29	15.7100	15.7100	15.6800	15.6800	+8.138%	2	8,654	-74.745%
2025-12-26	14.5000	14.5000	14.5000	14.5000	-3.974%	21	8,652	-72.690%
2025-12-24	15.1000	15.1000	15.0500	15.1000	+1.684%	8	8,665	-73.775%
2025-12-23	15.4500	15.4500	14.8500	14.8500	-5.474%	483	8,665	-73.333%
2025-12-22	15.6400	15.7100	15.6400	15.7100	-9.452%	4	9,141	-74.793%
2025-12-18	17.2000	17.3500	17.1500	17.3500	-5.450%	111	9,138	-77.176%
2025-12-17	18.5300	18.6000	18.2300	18.3500	+6.069%	539	9,040	-78.420%
2025-12-16	17.6000	17.6000	17.1500	17.3000	+1.466%	16	8,514	-77.110%
2025-12-15	17.0500	17.0500	17.0500	17.0500	-3.399%	2	8,514	-76.774%
2025-12-12	17.1000	17.7500	17.1000	17.6500	+3.096%	14	8,514	-77.564%
2025-12-11	18.0500	18.0500	17.1200	17.1200	+4.073%	513	8,506	-76.869%
2025-12-10	16.4500	16.4500	16.4500	16.4500	-0.604%	1	8,016	-75.927%
2025-12-09	16.5500	16.5500	16.4500	16.5500	+2.160%	3	8,017	-76.073%
2025-12-08	16.8000	16.9000	16.2000	16.2000	-3.571%	16	8,015	-75.556%
2025-12-05	17.0500	17.0500	16.7900	16.8000	-0.768%	410	8,011	-76.429%
2025-12-04	17.3500	17.3600	16.8800	16.9300	-0.704%	156	7,631	-76.610%
2025-12-03	17.2300	17.2300	17.0500	17.0500	+4.923%	5	7,492	-76.774%
2025-12-02	16.6600	16.6600	16.1000	16.2500	-4.915%	4	7,496	-75.631%
2025-12-01	18.5000	18.5000	17.0000	17.0900	-2.898%	26	7,496	-76.829%
2025-11-28	17.6000	17.6000	17.6000	17.6000	+2.326%	355	7,481	-77.500%
2025-11-26	17.1000	17.2000	17.1000	17.2000	-7.725%	9	7,158	-76.977%
2025-11-25	19.0500	19.7000	18.0000	18.6400	+10.296%	65	7,158	-78.755%
2025-11-24	18.1600	18.1600	16.9000	16.9000	-5.056%	27	7,155	-76.568%
2025-11-21	17.9500	19.2500	16.9000	17.8000	-1.111%	217	7,154	-77.753%
2025-11-20	14.0500	18.0000	14.0500	18.0000	+12.641%	266	7,001	-78.000%
2025-11-19	16.5500	16.5500	15.9800	15.9800	-6.000%	75	6,785	-75.219%
2025-11-18	17.1000	17.4300	16.7500	17.0000	+6.316%	83	6,767	-76.706%
2025-11-17	16.6500	16.6500	15.9900	15.9900	+1.203%	495	6,767	-75.235%
2025-11-14	15.8000	15.8000	15.8000	15.8000	-3.717%	45	6,606	-74.937%
2025-11-13	16.4500	16.5000	16.3000	16.4100	+5.125%	94	6,572	-75.868%
2025-11-12	15.6500	15.6500	15.6100	15.6100	+3.377%	141	6,488	-74.632%
2025-11-11	15.0000	15.5500	15.0000	15.1000	+4.861%	12	6,347	-73.775%
2025-11-10	14.5000	14.5900	14.4000	14.4000	-11.385%	7	6,335	-72.500%
2025-11-07	17.1000	17.8500	16.2500	16.2500	+2.848%	37	6,332	-75.631%
2025-11-06	14.8400	15.8500	14.8400	15.8000	+8.591%	1,510	6,332	-74.937%
2025-11-05	13.7500	14.5500	13.7000	14.5500	+2.827%	14	4,824	-72.784%
2025-11-04	13.6500	14.1500	13.6500	14.1500	+11.858%	5	4,822	-72.014%
2025-11-03	12.4500	12.6500	12.2600	12.6500	-5.243%	120	4,822	-68.696%
2025-10-31	12.8500	13.3500	12.8500	13.3500	-1.111%	31	4,822	-70.337%
2025-10-30	13.1900	13.6000	13.1900	13.5000	+6.049%	44	4,820	-70.667%
2025-10-29	12.1500	13.1000	12.0000	12.7300	-2.899%	14	4,818	-68.892%
2025-10-28	13.6500	14.1000	13.1100	13.1100	-6.690%	38	4,817	-69.794%
2025-10-27	13.8000	14.1500	13.7000	14.0500	-3.767%	87	4,892	-71.815%
2025-10-24	15.0000	15.1000	14.4000	14.6000	-7.302%	94	4,892	-72.877%
2025-10-21	15.7500	15.7500	15.7500	15.7500	-6.250%	13	4,811	-74.857%
2025-10-16	16.8000	16.8000	16.8000	16.8000	-2.609%	21	4,811	-76.429%
2025-10-15	17.2500	17.2500	17.2500	17.2500	-0.862%	54	4,811	-77.043%
2025-10-14	17.4000	17.4000	17.4000	17.4000	+12.694%	1	4,811	-77.241%
2025-10-13	15.7900	15.7900	15.4400	15.4400	-8.368%	16	4,812	-74.352%
2025-10-10	14.5500	16.8500	14.3000	16.8500	+14.939%	136	4,828	-76.499%
2025-10-09	14.5000	14.6700	14.3300	14.6600	-5.965%	56	4,791	-72.988%
2025-10-07	15.6000	15.6000	15.5900	15.5900	+0.386%	9	4,789	-74.599%
2025-10-06	15.4000	15.5500	15.3300	15.5300	+4.228%	169	4,789	-74.501%
2025-10-03	14.4500	14.9000	14.4500	14.9000	+2.688%	11	4,770	-73.423%
2025-10-02	14.5400	14.5400	14.5100	14.5100	-3.716%	53	4,760	-72.708%
2025-10-01	15.3000	15.3000	15.0700	15.0700	-0.594%	210	4,713	-73.723%
2025-09-30	15.5000	15.5000	14.9000	15.1600	+0.531%	24	4,713	-73.879%
2025-09-29	15.1000	15.1000	15.0700	15.0800	-6.335%	51	4,726	-73.740%
2025-09-26	16.5000	16.5000	16.1000	16.1000	-1.529%	57	4,762	-75.404%
2025-09-25	17.0500	17.0500	15.7600	16.3500	+1.238%	87	4,760	-75.780%
2025-09-24	16.2300	16.2300	16.0400	16.1500	+1.254%	13	4,718	-75.480%
2025-09-23	15.2700	15.9500	15.2700	15.9500	+7.407%	43	4,709	-75.172%
2025-09-22	15.8500	16.0500	14.8400	14.8500	-6.309%	108	4,726	-73.333%
2025-09-19	15.4100	15.8500	15.4000	15.8500	+0.699%	85	4,643	-75.016%
2025-09-18	15.8000	15.8000	15.7400	15.7400	-6.754%	2	4,558	-74.841%
2025-09-17	17.0000	17.3000	16.8800	16.8800	+4.520%	8	4,556	-76.540%
2025-09-16	16.1000	16.1500	16.0500	16.1500	+3.859%	12	4,550	-75.480%
2025-09-15	15.4900	15.5500	15.4400	15.5500	+1.634%	21	4,560	-74.534%
2025-09-12	15.3500	15.3500	15.3000	15.3000	+0.460%	27	4,553	-74.118%
2025-09-11	15.2300	15.2300	15.2300	15.2300	-3.729%	3	4,530	-73.999%
2025-09-10	15.1000	15.8200	15.0500	15.8200	-6.667%	149	4,533	-74.968%
2025-09-09	17.1500	17.3500	16.9500	16.9500	-1.739%	91	4,529	-76.637%
2025-09-08	17.1000	17.2500	17.0000	17.2500	-3.361%	328	4,559	-77.043%
2025-09-05	17.9100	17.9100	17.7000	17.8500	+7.207%	5	4,703	-77.815%
2025-09-04	16.6500	16.6500	16.6500	16.6500	-4.145%	1	4,701	-76.216%
2025-09-03	17.3500	17.3700	16.7200	17.3700	+0.173%	11	4,702	-77.202%
2025-09-02	17.9000	18.1500	17.3400	17.3400	+3.276%	173	4,698	-77.163%
2025-08-29	16.0000	17.0500	16.0000	16.7900	+8.673%	155	4,424	-76.415%
2025-08-28	15.2000	16.1000	15.2000	15.4500	-1.905%	17	4,424	-74.369%
2025-08-27	15.7300	15.7500	15.7300	15.7500	-2.778%	6	4,412	-74.857%
2025-08-26	16.1300	16.2000	16.1300	16.2000	+0.310%	2	4,406	-75.556%
2025-08-25	15.9200	16.1500	15.9200	16.1500	-3.869%	10	4,407	-75.480%
2025-08-22	16.8000	16.8000	16.8000	16.8000	-2.890%	1	4,406	-76.429%
2025-08-21	16.9500	17.3500	16.9500	17.3000	-0.115%	20	4,406	-77.110%
2025-08-20	17.9500	17.9500	17.3200	17.3200	+2.728%	19	4,396	-77.136%
2025-08-19	16.5300	16.8600	16.4500	16.8600	+8.285%	65	4,395	-76.512%
2025-08-18	15.4500	15.5700	15.4500	15.5700	-1.331%	61	4,391	-74.566%
2025-08-15	15.7800	15.7800	15.7800	15.7800	+1.349%	1	4,444	-74.905%
2025-08-14	15.3500	15.5700	15.3000	15.5700	-0.192%	7	4,443	-74.566%
2025-08-13	15.1000	15.8200	15.1000	15.6000	+1.496%	28	4,442	-74.615%
2025-08-12	15.3700	15.3700	15.3700	15.3700	-0.389%	1	4,448	-74.236%
2025-08-11	15.2500	15.4300	15.2500	15.4300	+0.325%	5	4,449	-74.336%
2025-08-08	15.6000	15.6000	15.3000	15.3800	-3.995%	134	4,446	-74.252%
2025-08-07	15.2000	16.0500	15.1000	16.0200	-0.311%	21	4,328	-75.281%
2025-08-06	16.1200	16.1200	16.0700	16.0700	+1.388%	2	4,330	-75.358%
2025-08-04	15.8300	15.9200	15.8300	15.8500	-8.382%	115	4,330	-75.016%
2025-08-01	17.5000	17.5000	16.7500	17.3000	+8.805%	19	4,218	-77.110%
2025-07-31	15.1000	15.9400	15.1000	15.9000	0.000%	40	4,208	-75.094%
2025-07-30	15.5700	15.9000	15.5000	15.9000	0.000%	136	4,201	-75.094%
2025-07-29	15.4000	16.2000	15.4000	15.9000	+1.274%	1,130	4,191	-75.094%
2025-07-28	15.9500	15.9500	15.7000	15.7000	-4.848%	23	3,119	-74.777%
2025-07-25	16.4500	16.6900	16.3700	16.5000	-1.198%	49	3,115	-76.000%
2025-07-24	17.1000	17.1000	16.7000	16.7000	-4.735%	70	3,118	-76.287%
2025-07-23	17.9100	18.2100	17.4300	17.5300	-4.986%	2,824	3,167	-77.410%
2025-07-22	18.8500	18.8500	18.2300	18.4500	+4.770%	22	1,038	-78.537%
2025-07-21	17.5000	17.6100	17.4600	17.6100	-0.340%	39	1,031	-77.513%
2025-07-18	17.5300	17.6700	17.5300	17.6700	+0.684%	19	1,030	-77.589%
2025-07-17	18.0100	18.1300	17.4700	17.5500	-4.308%	53	1,028	-77.436%
2025-07-16	18.3400	18.5500	18.3000	18.3400	+0.659%	5	1,026	-78.408%
2025-07-15	18.1300	18.2200	17.6500	18.2200	-7.041%	118	1,023	-78.266%
2025-07-14	19.8700	20.0500	19.6000	19.6000	+1.713%	74	987	-79.796%
2025-07-11	19.8000	19.8000	18.8000	19.2700	-3.263%	271	1,014	-79.450%
2025-07-10	20.0500	20.2300	19.9000	19.9200	-1.092%	13	853	-80.120%
2025-07-09	20.1500	20.3000	20.0500	20.1400	-4.323%	73	848	-80.338%
2025-07-08	21.3600	21.3700	21.0500	21.0500	-3.218%	18	851	-81.188%
2025-07-07	21.7000	22.0400	21.7000	21.7500	+1.163%	7	844	-81.793%
2025-07-03	21.7400	21.9500	21.5000	21.5000	-3.803%	21	852	-81.581%
2025-07-02	22.5400	22.5400	22.1800	22.3500	-3.747%	61	852	-82.282%
2025-07-01	24.1500	24.1500	23.1800	23.2200	+2.381%	9	840	-82.946%
2025-06-30	22.8500	23.1000	22.6300	22.6800	-1.133%	25	841	-82.540%
2025-06-27	23.0000	23.1500	22.7000	22.9400	-1.966%	170	860	-82.738%
2025-06-26	23.0000	23.5400	23.0000	23.4000	-2.296%	5	810	-83.077%
2025-06-25	24.5800	24.5800	23.8500	23.9500	-5.560%	87	811	-83.466%
2025-06-24	26.0000	26.0000	25.2200	25.3600	-5.549%	119	826	-84.385%
2025-06-23	27.4000	27.5700	26.8500	26.8500	-4.107%	94	874	-85.251%
2025-06-20	27.6000	28.0900	27.6000	28.0000	+1.523%	34	833	-85.857%
2025-06-18	27.9200	28.1000	27.5300	27.5800	-2.475%	38	809	-85.642%
2025-06-17	28.0400	28.4900	28.0400	28.2800	+2.986%	15	809	-85.997%
2025-06-16	28.3600	28.3600	27.4600	27.4600	-5.830%	104	804	-85.579%
2025-06-13	29.1600	29.1600	29.1600	29.1600	+3.039%	40	746	-86.420%
2025-06-12	28.3000	28.3000	28.3000	28.3000	-0.106%	1	726	-86.007%
2025-06-11	28.4000	28.4000	28.3300	28.3300	-1.904%	5	725	-86.022%
2025-06-10	28.9500	29.0000	28.8500	28.8800	+1.333%	12	725	-86.288%
2025-06-09	28.6000	28.6000	28.5000	28.5000	-2.664%	16	717	-86.105%
2025-06-06	29.2400	29.2800	29.2400	29.2800	-1.811%	34	717	-86.475%
2025-06-05	29.1000	29.8400	29.1000	29.8200	+0.845%	28	716	-86.720%
2025-06-04	29.7000	29.8800	29.5700	29.5700	-0.772%	19	688	-86.608%
2025-06-03	29.7700	29.9100	29.7700	29.8000	-4.426%	11	672	-86.711%
2025-06-02	31.4700	31.4700	31.1800	31.1800	-2.987%	4	667	-87.300%
2025-05-30	31.3900	32.1400	31.3900	32.1400	+4.385%	16	667	-87.679%
2025-05-29	29.7000	30.9500	29.7000	30.7900	-2.901%	358	663	-87.139%
2025-05-28	32.2000	32.2000	31.7100	31.7100	-2.220%	6	368	-87.512%
2025-05-27	33.1700	33.1700	32.3500	32.4300	-7.210%	14	363	-87.789%
2025-05-23	34.9500	34.9500	34.9500	34.9500	+1.895%	20	355	-88.670%
2025-05-21	34.3000	34.3000	34.3000	34.3000	+3.500%	15	355	-88.455%
2025-05-20	33.1400	33.1400	33.1400	33.1400	+1.563%	15	356	-88.051%
2025-05-19	32.6300	32.6300	32.6300	32.6300	+0.897%	1	341	-87.864%
2025-05-16	32.2500	32.3400	32.2500	32.3400	+1.379%	4	340	-87.755%
2025-05-15	32.6200	32.6200	31.9000	31.9000	-1.391%	4	341	-87.586%
2025-05-14	32.4500	33.2500	32.3500	32.3500	-3.433%	22	341	-87.759%
2025-05-13	34.1500	34.1500	33.5000	33.5000	-10.690%	2	326	-88.179%
2025-05-12	37.5100	37.5100	37.5100	37.5100	-12.564%	10	325	-89.443%
2025-04-25	42.9000	42.9000	42.9000	42.9000	-18.673%	2	315	-90.769%
2025-04-21	51.3200	52.9000	51.3200	52.7500	+21.404%	5	315	-92.493%
2025-04-15	43.4500	43.4500	43.4500	43.4500	-16.810%	3	310	-90.886%
2025-04-07	52.2300	52.2300	52.2300	52.2300	-2.918%	1	310	-92.418%
2025-04-04	52.5000	53.8000	52.5000	53.8000	+9.350%	876	309	-92.639%
2025-04-03	48.8400	49.2000	48.8400	49.2000	+8.370%	167	161	-91.951%
2025-04-02	45.4000	45.4000	45.4000	45.4000	-2.050%	5	1	-91.278%
2025-04-01	46.3500	46.3500	46.3500	46.3500	0.000%	1	1	-91.456%