Dark

NVDA20270617P160
NVDA Jun 17 2027 160.00 Put (NVDA270617P00160000)
option OPRA

EOD

Aug 14, 2026

7.00-1.408%(-0.10)573

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.0000	7.0500	6.8600	7.0000	-1.408%	573	23,898	0.000%
2026-08-13	7.2500	7.3000	7.0900	7.1000	-3.138%	325	23,579	-1.408%
2026-08-12	8.0000	8.0000	7.3000	7.3300	-9.170%	238	23,474	-4.502%
2026-08-11	8.1100	8.2500	8.0000	8.0700	-6.163%	244	23,328	-13.259%
2026-08-10	7.8900	8.6500	7.8900	8.6000	+7.905%	38	23,248	-18.605%
2026-08-07	8.4000	8.4200	7.9700	7.9700	-8.810%	709	23,243	-12.171%
2026-08-06	8.2700	8.8800	8.2700	8.7400	+0.229%	336	23,420	-19.908%
2026-08-05	9.0500	9.0500	8.5000	8.7200	-9.637%	831	23,715	-19.725%
2026-08-04	9.7000	10.0700	9.6500	9.6500	-9.475%	190	24,067	-27.461%
2026-08-03	11.8500	11.8500	10.4000	10.6600	-7.706%	292	24,080	-34.334%
2026-07-31	12.1000	12.7300	11.4500	11.5500	-9.766%	1,568	23,937	-39.394%
2026-07-30	13.4500	13.6000	12.6500	12.8000	-7.112%	1,474	22,742	-45.313%
2026-07-29	13.0500	14.0000	12.8100	13.7800	+8.589%	889	22,014	-49.202%
2026-07-28	13.2100	13.5500	12.6900	12.6900	-2.008%	2,052	21,553	-44.838%
2026-07-27	11.6000	13.4800	11.6000	12.9500	+13.002%	6,275	20,686	-45.946%
2026-07-24	11.2500	11.4600	10.4000	11.4600	+3.243%	71	17,242	-38.918%
2026-07-23	10.9200	11.3000	10.9200	11.1000	+5.313%	228	17,226	-36.937%
2026-07-22	11.3000	11.3000	9.9800	10.5400	-5.045%	3,932	17,285	-33.586%
2026-07-21	11.2000	11.5000	11.1000	11.1000	-6.250%	52	13,402	-36.937%
2026-07-20	11.4200	11.8500	11.4200	11.8400	-3.347%	515	13,422	-40.878%
2026-07-17	13.0200	13.5000	11.9200	12.2500	+6.245%	57	13,022	-42.857%
2026-07-16	11.1500	11.5800	11.0200	11.5300	+7.959%	75	12,987	-39.289%
2026-07-15	10.5000	11.1600	10.5000	10.6800	-0.373%	47	12,985	-34.457%
2026-07-14	11.7000	11.7000	10.7200	10.7200	-10.667%	47	12,963	-34.701%
2026-07-13	11.0000	12.1000	10.9000	12.0000	+11.111%	315	12,982	-41.667%
2026-07-10	11.9800	11.9800	10.8000	10.8000	-11.475%	46	12,979	-35.185%
2026-07-09	12.1500	12.9500	12.0000	12.2000	+1.667%	478	13,000	-42.623%
2026-07-08	12.9000	13.1000	12.0000	12.0000	-9.774%	251	12,771	-41.667%
2026-07-07	14.0000	14.1400	12.8500	13.3000	+3.663%	601	12,583	-47.368%
2026-07-06	12.9800	13.1000	12.8300	12.8300	-8.226%	11	12,240	-45.440%
2026-07-02	12.9100	13.9800	12.5700	13.9800	+8.794%	268	12,069	-49.928%
2026-07-01	13.6400	13.6500	12.8000	12.8500	+1.903%	2,044	12,069	-45.525%
2026-06-30	12.8300	12.8300	12.6100	12.6100	-6.937%	30	10,978	-44.489%
2026-06-29	14.4900	14.4900	13.4500	13.5500	-0.368%	490	10,962	-48.339%
2026-06-26	14.5700	14.5700	13.5800	13.6000	-3.546%	369	10,597	-48.529%
2026-06-25	13.1500	14.3500	13.1500	14.1000	+4.059%	56	10,418	-50.355%
2026-06-24	12.9500	13.5500	12.8000	13.5500	+4.391%	31	10,407	-48.339%
2026-06-23	13.1000	13.1400	12.6500	12.9800	+10.187%	51	10,382	-46.071%
2026-06-22	11.6500	11.7800	11.4500	11.7800	-0.591%	6	10,375	-40.577%
2026-06-18	11.8000	11.8500	11.7300	11.8500	-6.766%	69	10,368	-40.928%
2026-06-17	12.1000	12.7100	11.9800	12.7100	+5.041%	33	10,368	-44.925%
2026-06-16	12.0000	12.1500	11.8500	12.1000	+4.310%	84	10,368	-42.149%
2026-06-15	12.0700	12.2500	11.5100	11.6000	-14.074%	77	10,351	-39.655%
2026-06-12	13.9500	13.9500	13.4500	13.5000	-4.255%	33	10,351	-48.148%
2026-06-11	14.4300	14.7000	14.0500	14.1000	-3.358%	84	10,351	-50.355%
2026-06-10	13.6000	14.7900	13.4000	14.5900	+6.341%	275	10,289	-52.022%
2026-06-09	13.6000	14.8300	13.4500	13.7200	+4.653%	440	10,104	-48.980%
2026-06-08	13.5000	13.5000	13.1100	13.1100	-6.757%	41	9,881	-46.606%
2026-06-05	12.5500	14.1200	12.4800	14.0600	+21.732%	2,947	9,856	-50.213%
2026-06-04	12.5000	12.8000	11.4000	11.5500	-5.405%	40	7,078	-39.394%
2026-06-03	12.0000	12.3500	12.0000	12.2100	+8.533%	38	7,077	-42.670%
2026-06-02	10.4500	11.2500	10.4500	11.2500	+0.897%	88	7,070	-37.778%
2026-06-01	11.8000	11.8500	10.9300	11.1500	-12.891%	69	7,025	-37.220%
2026-05-29	11.9700	12.8000	11.5000	12.8000	+6.667%	894	6,996	-45.313%
2026-05-28	12.2500	12.3300	11.9000	12.0000	-2.439%	112	6,606	-41.667%
2026-05-27	12.8500	13.0500	12.3000	12.3000	+0.820%	75	6,529	-43.089%
2026-05-26	12.1500	12.5500	11.9200	12.2000	+0.082%	154	6,479	-42.623%
2026-05-22	11.6700	12.2000	11.6000	12.1900	+6.930%	133	6,509	-42.576%
2026-05-21	11.2600	11.7000	11.2600	11.4000	+0.618%	136	6,402	-38.596%
2026-05-20	11.9500	11.9500	11.1000	11.3300	-5.029%	67	6,402	-38.217%
2026-05-19	12.3300	12.5500	11.9300	11.9300	-4.177%	23	6,285	-41.324%
2026-05-18	11.6500	12.5200	11.6500	12.4500	+4.534%	436	6,285	-43.775%
2026-05-15	11.9000	12.0000	11.6000	11.9100	+9.266%	67	6,285	-41.226%
2026-05-14	11.1000	11.1000	10.7000	10.9000	-4.803%	38	6,246	-35.780%
2026-05-13	11.6500	11.8500	11.4500	11.4500	-8.400%	52	6,217	-38.865%
2026-05-12	11.8800	12.5000	11.8800	12.5000	+1.215%	5	6,217	-44.000%
2026-05-11	12.7000	12.7000	12.0500	12.3500	-4.633%	90	6,217	-43.320%
2026-05-08	12.9400	13.0700	12.7500	12.9500	-3.358%	52	6,194	-45.946%
2026-05-07	14.2500	14.2500	13.4000	13.4000	-5.300%	154	6,196	-47.761%
2026-05-06	15.0500	15.0600	13.9500	14.1500	-10.045%	88	6,108	-50.530%
2026-05-05	15.2300	15.8000	15.2200	15.7300	+2.143%	194	6,097	-55.499%
2026-05-04	15.5300	16.4000	15.4000	15.4000	-1.282%	299	5,998	-54.545%
2026-05-01	16.3500	16.3500	15.5000	15.6000	-1.825%	52	5,704	-55.128%
2026-04-30	14.4000	16.0000	14.2900	15.8900	+15.985%	73	5,704	-55.947%
2026-04-29	13.7500	13.9500	13.6700	13.7000	+1.107%	16	5,664	-48.905%
2026-04-28	14.1200	14.2500	13.4500	13.5500	+2.652%	59	5,662	-48.339%
2026-04-27	14.2500	14.2500	13.1900	13.2000	-7.303%	281	5,656	-46.970%
2026-04-24	15.0200	15.1500	14.2400	14.2400	-9.299%	34	5,924	-50.843%
2026-04-23	15.7000	15.7000	15.7000	15.7000	+4.180%	1	5,925	-55.414%
2026-04-22	15.4200	15.4200	15.0700	15.0700	-2.774%	6	5,926	-53.550%
2026-04-21	15.0400	15.5600	15.0400	15.5000	+0.649%	4	5,921	-54.839%
2026-04-20	15.8000	15.8000	15.3000	15.4000	+1.516%	180	5,921	-54.545%
2026-04-17	15.4000	15.5000	15.1700	15.1700	-4.471%	7	5,749	-53.856%
2026-04-16	16.2300	16.2300	15.8800	15.8800	+0.189%	24	5,747	-55.919%
2026-04-15	15.7000	16.0000	15.2900	15.8500	-1.858%	39	5,741	-55.836%
2026-04-14	16.9000	17.0000	16.1500	16.1500	-9.524%	108	5,742	-56.656%
2026-04-13	17.7700	17.8500	17.7500	17.8500	-0.833%	12	5,757	-60.784%
2026-04-10	17.7000	18.0000	17.7000	18.0000	-4.711%	7	5,746	-61.111%
2026-04-09	19.1000	19.1000	18.8900	18.8900	-3.178%	5	5,744	-62.943%
2026-04-08	19.0000	19.7000	19.0000	19.5100	-7.972%	567	5,741	-64.121%
2026-04-07	22.2000	22.2000	21.2000	21.2000	-0.935%	13	6,038	-66.981%
2026-04-06	21.6000	21.7000	21.4000	21.4000	-1.200%	48	6,036	-67.290%
2026-04-02	22.1500	22.1500	21.6600	21.6600	-1.991%	13	6,011	-67.682%
2026-04-01	21.8400	22.4800	21.3900	22.1000	-2.039%	148	6,011	-68.326%
2026-03-31	24.8500	24.8500	22.5300	22.5600	-14.900%	68	5,916	-68.972%
2026-03-30	25.1000	26.5100	25.1000	26.5100	+2.672%	186	5,974	-73.595%
2026-03-27	25.2000	25.8200	24.6500	25.8200	+7.092%	34	5,892	-72.889%
2026-03-26	22.4500	24.1100	22.3500	24.1100	+10.596%	25	5,861	-70.966%
2026-03-25	21.6700	21.8000	21.2300	21.8000	-3.326%	239	5,850	-67.890%
2026-03-24	22.8000	23.1200	22.5500	22.5500	-1.096%	101	5,800	-68.958%
2026-03-23	22.6000	23.0500	22.1400	22.8000	-6.442%	17	5,712	-69.298%
2026-03-20	23.2500	24.3700	23.2500	24.3700	+9.038%	8	5,711	-71.276%
2026-03-19	23.2000	23.2000	22.3500	22.3500	+1.962%	91	5,708	-68.680%
2026-03-18	21.6700	21.9200	21.6700	21.9200	+1.014%	10	5,723	-68.066%
2026-03-17	21.6500	21.7500	21.6500	21.7000	-2.120%	19	5,719	-67.742%
2026-03-16	21.6500	22.1700	21.3500	22.1700	-5.337%	15	5,700	-68.426%
2026-03-13	21.7000	23.4200	21.6200	23.4200	+3.172%	5	5,702	-70.111%
2026-03-12	22.1500	22.7500	22.1500	22.7000	+5.141%	39	5,705	-69.163%
2026-03-11	21.3000	21.8000	21.3000	21.5900	+0.888%	325	5,744	-67.578%
2026-03-10	22.1500	22.1500	21.3500	21.4000	-5.100%	13	5,823	-67.290%
2026-03-09	24.8000	24.9500	22.5500	22.5500	-10.516%	69	5,823	-68.958%
2026-03-06	23.0500	25.2000	23.0500	25.2000	+3.576%	141	5,853	-72.222%
2026-03-05	22.9000	24.3300	22.9000	24.3300	+6.245%	28	5,821	-71.229%
2026-03-04	22.9000	22.9000	22.8500	22.9000	-4.344%	37	5,822	-69.432%
2026-03-03	24.0400	24.0500	23.8800	23.9400	+2.308%	80	5,817	-70.760%
2026-03-02	24.5700	24.5700	23.2600	23.4000	-6.400%	5	5,806	-70.085%
2026-02-27	24.5100	25.0000	24.0600	25.0000	+8.460%	29	5,807	-72.000%
2026-02-26	21.4000	23.1000	21.4000	23.0500	+12.056%	14	5,788	-69.631%
2026-02-25	20.9000	20.9500	20.2400	20.5700	-5.729%	94	5,860	-65.970%
2026-02-24	22.1000	22.1000	21.6500	21.8200	-1.800%	128	5,860	-67.919%
2026-02-23	22.1500	22.2700	22.1500	22.2200	-1.681%	4	5,760	-68.497%
2026-02-20	22.5500	22.6000	22.3700	22.6000	-2.376%	31	5,760	-69.027%
2026-02-19	22.9700	23.2300	22.9700	23.1500	+0.652%	4	5,752	-69.762%
2026-02-17	23.0000	23.0000	23.0000	23.0000	-3.564%	1	5,750	-69.565%
2026-02-13	23.8600	23.8600	23.4000	23.8500	+1.706%	5	5,749	-70.650%
2026-02-12	22.0000	23.4500	22.0000	23.4500	+8.065%	3	5,749	-70.149%
2026-02-11	21.5000	21.9500	21.5000	21.7000	-2.340%	22	5,746	-67.742%
2026-02-10	22.2200	22.2200	22.2200	22.2200	+2.161%	1	5,734	-68.497%
2026-02-09	22.9500	22.9500	21.7000	21.7500	-7.800%	123	5,735	-67.816%
2026-02-06	24.1000	24.1700	23.3500	23.5900	-12.984%	6	5,691	-70.326%
2026-02-05	27.2500	27.2500	26.5000	27.1100	+5.282%	17	5,691	-74.179%
2026-02-04	25.1400	26.7500	25.0000	25.7500	+3.831%	180	5,698	-72.816%
2026-02-03	23.4000	25.1500	23.4000	24.8000	+8.392%	762	5,597	-71.774%
2026-02-02	22.6500	22.8800	21.8000	22.8800	+6.172%	5	5,011	-69.406%
2026-01-29	22.3000	22.3500	21.5500	21.5500	+0.233%	171	5,008	-67.517%
2026-01-28	21.5500	21.5500	21.5000	21.5000	-1.826%	3	4,863	-67.442%
2026-01-27	22.5500	22.6000	21.7000	21.9000	-2.796%	19	4,864	-68.037%
2026-01-26	22.3500	22.5300	22.3500	22.5300	+1.808%	5	4,869	-68.930%
2026-01-23	22.1400	22.1400	22.1300	22.1300	-1.949%	50	4,865	-68.369%
2026-01-22	22.5500	22.6500	22.5500	22.5700	-5.168%	15	4,815	-68.985%
2026-01-21	24.3000	24.3000	23.8000	23.8000	-4.418%	12	4,826	-70.588%
2026-01-20	24.0500	24.9000	23.9100	24.9000	+12.925%	26	4,816	-71.888%
2026-01-16	22.0500	22.0500	22.0500	22.0500	+0.915%	75	4,734	-68.254%
2026-01-15	21.7500	21.8500	21.4500	21.8500	-6.823%	665	4,734	-67.963%
2026-01-14	23.2200	23.6700	23.2200	23.4500	+6.736%	4	5,245	-70.149%
2026-01-12	22.6500	22.6500	21.9000	21.9700	-3.216%	33	5,243	-68.138%
2026-01-09	22.7000	22.7000	22.7000	22.7000	-3.198%	1	5,239	-69.163%
2026-01-08	23.1500	23.4500	23.1500	23.4500	+5.631%	3	5,238	-70.149%
2026-01-07	22.1000	22.2000	22.1000	22.2000	-1.900%	8	5,235	-68.468%
2026-01-06	22.4100	22.6300	22.1800	22.6300	-2.876%	12	5,231	-69.068%
2026-01-05	22.2000	23.3000	22.2000	23.3000	+1.747%	363	4,935	-69.957%
2026-01-02	21.9500	23.0000	21.9500	22.9000	+1.327%	19	4,935	-69.432%
2025-12-31	22.5500	22.6000	22.5500	22.6000	-0.309%	2	4,933	-69.027%
2025-12-30	22.6700	22.6700	22.6700	22.6700	-1.989%	1	4,933	-69.122%
2025-12-29	23.1500	23.1500	23.1300	23.1300	+5.616%	3	4,932	-69.736%
2025-12-26	21.6800	21.9000	21.6800	21.9000	-1.484%	28	4,934	-68.037%
2025-12-23	23.1000	23.1000	22.2200	22.2300	-5.041%	77	4,953	-68.511%
2025-12-22	23.4000	23.6000	23.3300	23.4100	-3.344%	39	4,951	-70.098%
2025-12-19	24.4500	24.4500	24.0400	24.2200	-5.391%	2,973	4,987	-71.098%
2025-12-18	25.7400	25.7400	25.6000	25.6000	-6.603%	902	5,754	-72.656%
2025-12-17	26.1700	27.4100	26.1700	27.4100	+6.987%	2,005	6,653	-74.462%
2025-12-16	25.5000	25.9200	25.5000	25.6200	-0.505%	3	4,655	-72.678%
2025-12-15	25.4300	25.7700	25.0500	25.7500	-2.203%	2,682	4,655	-72.816%
2025-12-12	24.9900	26.3300	24.9900	26.3300	+5.320%	24	3,364	-73.414%
2025-12-11	26.2400	26.2400	25.0000	25.0000	+2.881%	153	3,347	-72.000%
2025-12-09	24.5400	24.5400	24.3000	24.3000	-0.491%	4	3,228	-71.193%
2025-12-08	23.9900	24.4500	23.8500	24.4200	-1.134%	8	3,230	-71.335%
2025-12-05	24.7000	24.7000	24.7000	24.7000	-1.789%	300	3,232	-71.660%
2025-12-04	24.5000	25.3700	24.5000	25.1500	+0.560%	37	2,932	-72.167%
2025-12-03	25.3000	25.3000	25.0100	25.0100	+0.644%	7	2,923	-72.011%
2025-12-02	23.8000	24.8500	23.8000	24.8500	-1.467%	14	2,921	-71.831%
2025-12-01	25.7000	25.7000	25.2200	25.2200	-3.186%	11	2,927	-72.244%
2025-11-28	25.7800	26.0500	25.7000	26.0500	-0.573%	9	2,916	-73.129%
2025-11-25	28.0400	28.7800	26.2000	26.2000	+5.433%	537	2,908	-73.282%
2025-11-24	26.4000	26.4000	24.8500	24.8500	-4.935%	4	2,438	-71.831%
2025-11-21	26.9100	26.9100	24.7800	26.1400	-0.608%	31	2,441	-73.221%
2025-11-20	21.1500	26.3000	21.1500	26.3000	+9.538%	26	2,414	-73.384%
2025-11-19	24.1000	24.1000	24.0100	24.0100	-5.099%	2	2,402	-70.845%
2025-11-18	24.6300	25.8000	24.6000	25.3000	+4.502%	267	2,401	-72.332%
2025-11-17	24.2700	24.2700	24.2100	24.2100	+2.803%	5	2,155	-71.086%
2025-11-14	23.5500	23.5500	23.5500	23.5500	-3.602%	1	2,151	-70.276%
2025-11-13	24.0600	24.8000	24.0600	24.4300	+8.578%	73	2,151	-71.347%
2025-11-11	22.4900	22.5000	22.4900	22.5000	+7.245%	36	2,151	-68.889%
2025-11-10	16.2400	20.9800	16.2400	20.9800	-12.254%	40	2,187	-66.635%
2025-11-07	25.2000	25.2000	23.9100	23.9100	+1.745%	37	2,187	-70.724%
2025-11-06	23.4500	23.5000	23.0700	23.5000	+16.915%	307	2,152	-70.213%
2025-11-05	20.3500	20.3500	20.1000	20.1000	-4.057%	2	1,852	-65.174%
2025-11-04	20.3500	20.9500	20.3500	20.9500	+12.032%	4	1,852	-66.587%
2025-11-03	18.2300	18.7000	18.2300	18.7000	-5.508%	2	1,853	-62.567%
2025-10-31	19.3300	20.0700	19.2000	19.7900	-1.149%	66	1,853	-64.629%
2025-10-30	19.7600	20.1900	19.6500	20.0200	+5.368%	24	1,913	-65.035%
2025-10-29	17.9700	19.4000	17.9700	19.0000	-3.553%	59	1,913	-63.158%
2025-10-28	21.0700	21.2700	19.7000	19.7000	-7.944%	15	1,867	-64.467%
2025-10-27	20.8000	21.4000	20.8000	21.4000	-1.745%	180	1,983	-67.290%
2025-10-24	22.3000	22.3000	21.7800	21.7800	-5.098%	111	1,983	-67.860%
2025-10-23	23.0500	23.0500	22.9500	22.9500	-5.008%	70	2,037	-69.499%
2025-10-22	23.4000	24.1600	22.7500	24.1600	+3.028%	6	2,104	-71.026%
2025-10-21	23.2000	23.4500	23.2000	23.4500	+1.515%	11	2,103	-70.149%
2025-10-20	23.3500	23.3500	23.0100	23.1000	-2.737%	5	2,102	-69.697%
2025-10-17	24.5000	24.7500	23.7500	23.7500	-5.190%	10	2,101	-70.526%
2025-10-16	24.6000	25.2000	24.4200	25.0500	-1.957%	62	2,101	-72.056%
2025-10-15	25.1000	25.5500	25.1000	25.5500	+4.073%	3	2,100	-72.603%
2025-10-14	24.8500	24.8500	24.5000	24.5500	+7.960%	601	2,101	-71.487%
2025-10-13	22.6600	22.8800	22.5100	22.7400	+6.761%	4	1,501	-69.217%
2025-10-10	21.1000	21.3000	21.1000	21.3000	-1.114%	6	1,501	-67.136%
2025-10-09	21.1700	21.5900	21.1700	21.5400	-1.644%	16	1,505	-67.502%
2025-10-08	21.8000	21.9500	21.4100	21.9000	-4.948%	132	1,504	-68.037%
2025-10-06	22.5500	23.0400	22.4500	23.0400	+6.519%	12	1,398	-69.618%
2025-10-03	21.7900	21.8000	21.6300	21.6300	-0.092%	7	1,392	-67.638%
2025-10-02	21.7500	21.7500	21.5500	21.6500	-3.434%	122	1,399	-67.667%
2025-10-01	22.7000	22.7000	22.2500	22.4200	+0.538%	116	1,424	-68.778%
2025-09-30	22.6100	22.6500	22.0500	22.3000	-2.790%	13	1,427	-68.610%
2025-09-29	22.5500	22.9400	22.5500	22.9400	-7.313%	32	1,429	-69.486%
2025-09-25	23.3800	24.7500	23.3800	24.7500	+0.815%	167	1,459	-71.717%
2025-09-24	24.8900	24.8900	24.5500	24.5500	+2.164%	102	1,372	-71.487%
2025-09-23	23.1500	24.3000	23.1500	24.0300	+6.990%	20	1,337	-70.870%
2025-09-22	23.9000	24.0500	22.3200	22.4600	-5.232%	535	1,331	-68.833%
2025-09-19	23.6000	23.8000	23.5000	23.7000	-0.211%	75	1,309	-70.464%
2025-09-18	23.9500	23.9500	23.7500	23.7500	-8.124%	3	1,298	-70.526%
2025-09-17	25.7000	25.8500	25.7000	25.8500	+7.708%	4	1,297	-72.921%
2025-09-16	23.5500	24.2100	23.4800	24.0000	+3.896%	293	1,293	-70.833%
2025-09-15	23.1500	23.2500	23.1000	23.1000	+0.217%	16	1,155	-69.697%
2025-09-12	23.2500	23.2500	23.0000	23.0500	+0.217%	546	1,156	-69.631%
2025-09-11	23.0000	23.0000	23.0000	23.0000	-2.748%	1	1,132	-69.565%
2025-09-10	22.8400	23.8600	22.7900	23.6500	-5.210%	26	1,132	-70.402%
2025-09-09	25.5300	25.6200	24.9500	24.9500	-2.157%	8	1,134	-71.944%
2025-09-08	25.3600	25.5400	25.3600	25.5000	-3.226%	6	1,134	-72.549%
2025-09-05	26.4000	26.9500	26.3500	26.3500	+3.577%	154	1,134	-73.435%
2025-09-04	25.3000	25.4400	25.3000	25.4400	-0.664%	4	1,133	-72.484%
2025-09-03	25.1500	25.6100	25.1500	25.6100	-0.350%	194	1,133	-72.667%
2025-09-02	25.4400	26.6100	25.4400	25.7000	+4.472%	268	1,132	-72.763%
2025-08-29	24.7400	24.7400	24.6000	24.6000	+6.725%	10	1,086	-71.545%
2025-08-28	22.6000	23.1000	22.6000	23.0500	-0.647%	19	1,086	-69.631%
2025-08-27	23.6100	23.6200	23.2000	23.2000	-1.066%	65	1,086	-69.828%
2025-08-26	23.9700	23.9800	23.4500	23.4500	-0.846%	64	1,086	-70.149%
2025-08-25	24.2500	24.2500	23.4000	23.6500	-3.862%	15	1,146	-70.402%
2025-08-22	24.7000	24.7000	24.6000	24.6000	-2.574%	2	1,141	-71.545%
2025-08-21	25.3500	25.3500	25.2500	25.2500	+0.598%	61	1,141	-72.277%
2025-08-20	26.1500	26.8300	25.1000	25.1000	+1.087%	16	1,165	-72.112%
2025-08-19	22.7500	24.8300	22.6400	24.8300	+9.625%	143	1,166	-71.808%
2025-08-18	22.8000	22.8700	22.6500	22.6500	-3.412%	56	1,152	-69.095%
2025-08-15	24.0000	24.1400	23.3900	23.4500	+2.179%	91	1,177	-70.149%
2025-08-14	22.9100	22.9500	22.8300	22.9500	-0.217%	13	1,153	-69.499%
2025-08-13	22.9900	23.0000	22.9900	23.0000	+1.996%	76	1,142	-69.565%
2025-08-12	22.6500	22.6500	22.4500	22.5500	-0.879%	17	1,127	-68.958%
2025-08-08	22.7500	22.7500	22.5500	22.7500	-2.778%	22	1,126	-69.231%
2025-08-07	22.2700	23.6000	22.2000	23.4000	-0.426%	58	1,117	-70.085%
2025-08-06	23.5400	23.5400	23.5000	23.5000	-0.844%	2	1,121	-70.213%
2025-08-05	23.1700	24.2400	23.1700	23.7000	+0.552%	17	1,120	-70.464%
2025-08-04	23.7800	23.9800	23.2300	23.5700	-8.466%	12	1,118	-70.301%
2025-08-01	25.1300	25.8900	24.5700	25.7500	+9.203%	18	1,117	-72.816%
2025-07-31	22.3500	23.5800	22.2500	23.5800	+0.985%	265	1,120	-70.314%
2025-07-30	23.1000	23.4900	23.0800	23.3500	-1.643%	22	1,104	-70.021%
2025-07-29	22.6800	23.8500	22.6800	23.7400	+1.670%	41	1,097	-70.514%
2025-07-28	24.1700	24.1700	23.3500	23.3500	-3.512%	17	1,085	-70.021%
2025-07-25	24.1700	24.3900	24.1700	24.2000	-1.626%	56	1,087	-71.074%
2025-07-24	25.2500	25.2500	24.5200	24.6000	-6.853%	18	1,118	-71.545%
2025-07-23	26.5000	26.6500	26.4100	26.4100	-0.901%	31	1,110	-73.495%
2025-07-22	27.0500	27.0500	26.6500	26.6500	+3.777%	41	1,083	-73.734%
2025-07-21	25.6700	25.6800	25.6700	25.6800	-0.658%	50	1,068	-72.741%
2025-07-18	25.5000	25.8500	25.5000	25.8500	+1.373%	2	1,037	-72.921%
2025-07-17	26.3600	26.3600	25.5000	25.5000	-4.027%	6	1,036	-72.549%
2025-07-16	26.5300	26.5700	26.5300	26.5700	+0.758%	2	1,033	-73.654%
2025-07-15	26.4500	26.4500	26.0300	26.3700	-6.820%	37	1,032	-73.455%
2025-07-14	28.4900	28.4900	28.3000	28.3000	+0.891%	10	1,031	-75.265%
2025-07-11	27.4300	28.0500	27.4300	28.0500	-2.570%	7	1,030	-75.045%
2025-07-10	29.2500	29.2500	28.7900	28.7900	-0.997%	13	1,032	-75.686%
2025-07-09	29.1900	29.2900	29.0000	29.0800	-4.499%	44	1,028	-75.928%
2025-07-08	31.0000	31.0000	30.2800	30.4500	-3.025%	62	1,027	-77.011%
2025-07-07	31.0000	31.5400	31.0000	31.4000	+1.948%	128	998	-77.707%
2025-07-03	31.0000	31.0000	30.5400	30.8000	-3.750%	9	939	-77.273%
2025-07-02	32.4000	32.4000	31.8000	32.0000	-0.929%	15	939	-78.125%
2025-06-30	32.7200	32.7200	32.3000	32.3000	-1.913%	41	929	-78.328%
2025-06-27	32.8500	33.1000	32.3000	32.9300	-1.259%	160	929	-78.743%
2025-06-26	33.1900	33.4400	32.9200	33.3500	-1.912%	61	855	-79.010%
2025-06-25	34.9600	34.9600	34.0000	34.0000	-5.345%	334	838	-79.412%
2025-06-24	36.4000	36.4000	35.8500	35.9200	-5.672%	289	632	-80.512%
2025-06-23	38.4000	38.5500	37.9800	38.0800	-2.359%	859	448	-81.618%
2025-06-20	38.9900	39.0900	38.9000	39.0000	-0.077%	8	22	-82.051%
2025-06-17	39.0300	39.0300	39.0300	39.0300	-1.439%	4	22	-82.065%
2025-06-12	39.6000	39.6000	39.6000	39.6000	-0.528%	6	26	-82.323%
2025-06-10	40.3200	40.4500	39.7400	39.8100	-2.211%	11	32	-82.416%
2025-06-06	40.8000	40.8000	40.7100	40.7100	-1.189%	10	36	-82.805%
2025-06-05	41.2000	41.2000	41.2000	41.2000	-0.266%	1	33	-83.010%
2025-06-03	41.2000	41.3100	41.2000	41.3100	-4.153%	7	32	-83.055%
2025-06-02	42.9000	43.1000	42.8900	43.1000	+1.197%	10	33	-83.759%
2025-05-29	42.5900	42.5900	42.5900	42.5900	-4.975%	1	33	-83.564%
2025-05-19	44.7900	44.8200	44.7900	44.8200	+0.651%	6	32	-84.382%
2025-05-14	44.5300	44.5300	44.5300	44.5300	-36.029%	5	29	-84.280%
2025-04-04	69.6100	69.6100	69.6100	69.6100	+9.968%	4	24	-89.944%
2025-04-03	63.3000	63.3000	63.3000	63.3000	+6.835%	2	24	-88.942%
2025-04-02	60.6000	60.7000	59.2500	59.2500	0.000%	25	22	-88.186%