Dark

NVDA20270617P165
NVDA Jun 17 2027 165.00 Put (NVDA270617P00165000)
option OPRA

EOD

Sep 30, 2026

5.44-0.183%(-0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.1500	5.4400	5.1500	5.4400	-0.183%	4	9,798	0.000%
2026-09-29	5.2500	5.4500	5.2000	5.4500	-0.183%	130	9,797	-0.183%
2026-09-28	5.2600	5.4600	5.1500	5.4600	-10.492%	30	9,838	-0.366%
2026-09-25	6.0700	6.1000	6.0500	6.1000	-3.937%	16	9,835	-10.820%
2026-09-24	6.3200	6.3800	6.3000	6.3500	+7.445%	26	9,835	-14.331%
2026-09-23	6.0000	6.0000	5.9100	5.9100	+5.725%	4	9,829	-7.953%
2026-09-22	5.6900	5.7000	5.5500	5.5900	-3.621%	22	9,829	-2.683%
2026-09-21	6.1500	6.2000	5.7500	5.8000	-12.121%	14	9,837	-6.207%
2026-09-18	6.8000	6.8000	6.4500	6.6000	-6.383%	281	9,831	-17.576%
2026-09-17	7.0500	7.0500	7.0500	7.0500	-7.843%	2	9,551	-22.837%
2026-09-16	7.3000	7.8500	7.3000	7.6500	-2.423%	791	9,551	-28.889%
2026-09-15	7.9000	7.9400	7.8400	7.8400	-3.210%	85	9,100	-30.612%
2026-09-14	8.6500	8.6500	7.9500	8.1000	+12.188%	66	9,097	-32.840%
2026-09-11	7.0000	7.2200	7.0000	7.2200	-6.839%	196	9,087	-24.654%
2026-09-10	7.7300	7.7500	7.6900	7.7500	+12.156%	81	9,102	-29.806%
2026-09-09	7.0000	7.0000	6.9100	6.9100	+1.023%	7	9,024	-21.274%
2026-09-08	6.4500	6.8400	6.4500	6.8400	+8.228%	33	9,028	-20.468%
2026-09-04	5.9000	6.3800	5.8500	6.3200	+0.317%	160	9,031	-13.924%
2026-09-03	6.3600	6.3600	6.2800	6.3000	-3.522%	9	9,031	-13.651%
2026-09-02	6.6000	6.6000	6.5300	6.5300	-10.548%	2	9,031	-16.692%
2026-09-01	7.2800	7.3000	7.0500	7.3000	0.000%	46	9,031	-25.479%
2026-08-31	7.1200	7.3000	7.0500	7.3000	-5.563%	143	9,025	-25.479%
2026-08-28	6.7000	7.7300	6.7000	7.7300	+17.299%	30	8,989	-29.625%
2026-08-27	6.6200	6.9000	6.3200	6.5900	-27.582%	210	8,965	-17.451%
2026-08-26	8.7500	9.1500	8.7500	9.1000	+0.775%	217	8,850	-40.220%
2026-08-25	8.8900	9.0300	8.7100	9.0300	-7.857%	10	8,767	-39.756%
2026-08-24	9.3000	9.9000	9.3000	9.8000	+8.287%	559	8,767	-44.490%
2026-08-21	8.9500	9.1000	8.9500	9.0500	+0.667%	423	8,620	-39.890%
2026-08-20	8.7000	9.0000	8.7000	8.9900	+1.239%	14	8,432	-39.488%
2026-08-19	8.8000	8.8800	8.4000	8.8800	+4.471%	9	8,432	-38.739%
2026-08-18	8.6500	8.6500	8.5000	8.5000	+9.395%	109	8,426	-36.000%
2026-08-17	7.6800	7.8200	7.5200	7.7700	-2.875%	128	8,385	-29.987%
2026-08-14	8.0900	8.0900	7.8500	8.0000	-2.081%	83	8,314	-32.000%
2026-08-13	8.2000	8.3300	8.1200	8.1700	-3.314%	60	8,372	-33.415%
2026-08-12	8.8700	8.8700	8.3500	8.4500	-8.152%	84	8,352	-35.621%
2026-08-11	9.3700	9.3700	9.0500	9.2000	-3.665%	72	8,353	-40.870%
2026-08-10	9.1000	9.8500	9.1000	9.5500	+4.945%	14	8,350	-43.037%
2026-08-07	9.7500	9.7500	9.1000	9.1000	-8.543%	251	8,348	-40.220%
2026-08-06	9.6000	10.0000	9.6000	9.9500	+1.531%	101	8,134	-45.327%
2026-08-05	10.2300	10.2300	9.6700	9.8000	-10.502%	52	8,060	-44.490%
2026-08-04	11.1300	11.5000	10.9000	10.9500	-7.203%	1,144	8,045	-50.320%
2026-08-03	13.5500	13.5500	11.8000	11.8000	-9.301%	199	8,420	-53.898%
2026-07-31	13.5000	14.4500	13.0100	13.0100	-10.214%	210	8,267	-58.186%
2026-07-30	14.6900	14.6900	14.4200	14.4900	-8.058%	13	8,263	-62.457%
2026-07-29	15.2900	15.9000	15.1600	15.7600	+9.444%	127	8,220	-65.482%
2026-07-28	15.1100	15.2100	14.1500	14.4000	-1.370%	155	8,182	-62.222%
2026-07-27	13.5000	15.1000	13.5000	14.6000	+14.510%	694	8,114	-62.740%
2026-07-24	12.3200	12.7500	11.9000	12.7500	+1.351%	11	7,571	-57.333%
2026-07-23	12.5700	12.5800	12.5700	12.5800	+9.391%	121	7,569	-56.757%
2026-07-22	12.3000	12.3000	11.5000	11.5000	-8.367%	119	7,448	-52.696%
2026-07-21	12.5300	12.5500	12.5300	12.5500	-6.691%	2	7,448	-56.653%
2026-07-20	13.1000	13.4500	13.1000	13.4500	+3.861%	4	7,449	-59.554%
2026-07-17	12.9500	12.9500	12.9500	12.9500	-1.145%	1	7,449	-57.992%
2026-07-16	12.5300	13.1000	12.5000	13.1000	+8.714%	54	7,449	-58.473%
2026-07-15	11.9500	12.8000	11.9500	12.0500	-2.033%	247	7,502	-54.855%
2026-07-14	12.3000	12.3000	12.3000	12.3000	-9.225%	7	7,549	-55.772%
2026-07-13	12.5000	13.5500	12.4900	13.5500	+9.895%	8	7,556	-59.852%
2026-07-10	12.9000	13.0000	12.3200	12.3300	-9.670%	126	7,551	-55.880%
2026-07-09	14.6000	14.6500	13.5700	13.6500	-6.507%	78	7,531	-60.147%
2026-07-08	14.8500	14.8500	14.6000	14.6000	-1.351%	12	7,484	-62.740%
2026-07-07	15.7000	15.9000	14.4700	14.8000	+0.680%	59	7,472	-63.243%
2026-07-06	14.6400	14.9000	14.5200	14.7000	-5.769%	56	7,428	-62.993%
2026-07-02	14.3000	15.9600	14.3000	15.6000	+6.849%	225	7,258	-65.128%
2026-07-01	15.3400	15.3500	14.6000	14.6000	+2.889%	8	7,258	-62.740%
2026-06-30	14.6500	14.6500	14.1900	14.1900	-6.951%	66	7,254	-61.663%
2026-06-29	14.8900	16.5000	14.8900	15.2500	-1.294%	269	7,210	-64.328%
2026-06-26	16.5000	16.5000	15.1500	15.4500	-2.830%	1,273	7,185	-64.790%
2026-06-25	16.1500	16.4700	15.7100	15.9000	+11.189%	233	6,317	-65.786%
2026-06-24	14.5500	14.5800	14.3000	14.3000	-2.055%	110	6,303	-61.958%
2026-06-23	14.7400	14.9500	14.3000	14.6000	+9.857%	160	6,207	-62.740%
2026-06-22	12.8700	13.2900	12.8700	13.2900	-0.225%	763	6,263	-59.067%
2026-06-18	13.2300	13.4100	13.1600	13.3200	-7.178%	95	5,665	-59.159%
2026-06-17	13.5500	14.3500	13.5000	14.3500	+6.061%	106	5,665	-62.091%
2026-06-16	13.5300	13.5300	13.5300	13.5300	+3.282%	4	5,665	-59.793%
2026-06-15	13.7500	13.7500	12.9800	13.1000	-13.302%	48	5,584	-58.473%
2026-06-12	15.3700	15.6000	14.8500	15.1100	-4.063%	248	5,584	-63.997%
2026-06-11	16.3000	16.5700	15.7500	15.7500	-3.846%	13	5,584	-65.460%
2026-06-10	15.4000	16.3800	14.9500	16.3800	+8.119%	124	5,583	-66.789%
2026-06-09	14.8400	16.7500	14.8400	15.1500	+1.270%	690	5,521	-64.092%
2026-06-08	15.1800	15.1800	14.8500	14.9600	-3.794%	19	4,929	-63.636%
2026-06-05	13.8400	15.7300	13.8400	15.5500	+22.248%	76	4,919	-65.016%
2026-06-04	14.0000	14.0500	12.7200	12.7200	-7.491%	40	4,873	-57.233%
2026-06-03	13.1700	13.7500	13.1700	13.7500	+8.268%	123	4,853	-60.436%
2026-06-02	12.0300	12.7000	12.0300	12.7000	+2.585%	72	4,802	-57.165%
2026-06-01	13.1000	13.1500	12.3800	12.3800	-10.614%	20	4,853	-56.058%
2026-05-29	13.3900	13.8500	13.3900	13.8500	+2.974%	2	4,861	-60.722%
2026-05-28	13.8500	13.8500	13.2100	13.4500	-2.888%	307	4,710	-59.554%
2026-05-27	14.2000	14.6500	13.8500	13.8500	+0.072%	86	4,808	-60.722%
2026-05-26	13.4200	14.1000	13.4200	13.8400	+1.392%	245	4,763	-60.694%
2026-05-22	13.0500	13.6500	13.0500	13.6500	+5.487%	21	4,747	-60.147%
2026-05-21	12.6500	13.1300	12.6000	12.9400	+1.890%	77	4,749	-57.960%
2026-05-20	12.7500	12.7500	12.2900	12.7000	-6.618%	37	4,749	-57.165%
2026-05-19	13.7300	13.9200	13.1400	13.6000	-1.805%	18	4,737	-60.000%
2026-05-18	13.6300	13.9000	13.6300	13.8500	+6.130%	86	4,737	-60.722%
2026-05-15	13.2000	13.2000	12.9000	13.0500	+9.023%	42	4,737	-58.314%
2026-05-14	12.3000	12.3000	11.9700	11.9700	-7.923%	101	4,698	-54.553%
2026-05-13	12.9500	13.0500	12.8000	13.0000	-3.346%	11	4,773	-58.154%
2026-05-12	14.4500	14.4500	13.4500	13.4500	-1.968%	61	4,773	-59.554%
2026-05-11	14.4900	14.4900	13.4500	13.7200	-4.722%	233	4,773	-60.350%
2026-05-08	14.1000	14.4700	14.1000	14.4000	-4.000%	15	4,744	-62.222%
2026-05-07	15.1500	15.1500	15.0000	15.0000	-4.822%	13	4,738	-63.733%
2026-05-06	16.7500	16.7500	15.7000	15.7600	-10.353%	13	4,727	-65.482%
2026-05-05	16.9200	17.5800	16.9200	17.5800	-0.114%	123	4,729	-69.056%
2026-05-04	17.8900	18.1000	17.6000	17.6000	+0.399%	92	4,738	-69.091%
2026-05-01	17.6000	18.0000	17.4800	17.5300	+0.747%	31	4,707	-68.967%
2026-04-30	16.5000	17.5000	16.5000	17.4000	+12.258%	18	4,707	-68.736%
2026-04-29	15.5000	15.5000	15.5000	15.5000	-0.513%	2	4,704	-64.903%
2026-04-28	15.7000	15.7900	15.2500	15.5800	+7.895%	24	4,706	-65.083%
2026-04-27	15.6200	15.6500	14.3800	14.4400	-8.665%	215	4,713	-62.327%
2026-04-24	16.6000	16.7200	15.7700	15.8100	-9.138%	77	4,583	-65.591%
2026-04-23	16.8000	17.4000	16.4200	17.4000	+1.399%	5	4,598	-68.736%
2026-04-21	16.9000	17.1600	16.6800	17.1600	+1.538%	44	4,600	-68.298%
2026-04-20	16.9000	16.9000	16.9000	16.9000	-0.588%	2	4,600	-67.811%
2026-04-17	17.3400	17.3400	16.8500	17.0000	-3.354%	26	4,598	-68.000%
2026-04-16	17.9000	17.9000	17.5500	17.5900	+0.228%	36	4,618	-69.073%
2026-04-15	17.3000	17.6500	17.0500	17.5500	-2.228%	314	4,642	-69.003%
2026-04-14	18.5000	18.5000	17.9500	17.9500	-11.880%	51	4,664	-69.694%
2026-04-13	20.3700	20.3700	20.3700	20.3700	+2.362%	1	4,625	-73.294%
2026-04-10	19.9500	20.0000	19.5500	19.9000	-4.876%	152	4,625	-72.663%
2026-04-09	21.5000	21.5700	20.9200	20.9200	-3.282%	10	4,584	-73.996%
2026-04-08	21.0100	21.6300	21.0000	21.6300	-7.445%	25	4,581	-74.850%
2026-04-07	24.2200	24.2500	23.3700	23.3700	-1.683%	26	4,580	-76.722%
2026-04-06	23.7000	23.7700	23.6500	23.7700	-2.060%	44	4,576	-77.114%
2026-04-02	25.0000	25.0000	24.2700	24.2700	-0.533%	2	4,548	-77.585%
2026-04-01	23.9000	24.4500	23.6500	24.4000	-1.653%	21	4,548	-77.705%
2026-03-31	27.0900	27.0900	24.8100	24.8100	-13.252%	80	4,540	-78.073%
2026-03-30	27.5500	28.7800	27.5500	28.6000	+1.779%	28	4,560	-80.979%
2026-03-27	26.9000	28.3700	26.9000	28.1000	+7.170%	333	4,557	-80.641%
2026-03-26	24.7500	26.2200	24.7500	26.2200	+10.540%	51	4,236	-79.252%
2026-03-25	24.0000	24.0000	23.6400	23.7200	-4.624%	28	4,214	-77.066%
2026-03-24	25.3300	25.3500	24.8700	24.8700	-1.310%	119	4,234	-78.126%
2026-03-23	24.5900	25.2000	24.3000	25.2000	-4.906%	32	4,233	-78.413%
2026-03-20	25.0500	26.5000	25.0500	26.5000	+5.578%	28	4,240	-79.472%
2026-03-19	25.0500	25.1000	25.0500	25.1000	+6.131%	4	4,213	-78.327%
2026-03-18	24.0000	24.0000	23.6500	23.6500	-1.581%	95	4,209	-76.998%
2026-03-17	23.9000	24.0500	23.9000	24.0300	-0.702%	6	4,134	-77.362%
2026-03-16	23.7500	24.2000	23.5000	24.2000	-3.968%	70	4,130	-77.521%
2026-03-13	25.2000	25.2000	25.2000	25.2000	+1.859%	1	4,129	-78.413%
2026-03-12	24.8700	24.8700	24.2200	24.7400	+4.168%	5	4,128	-78.011%
2026-03-11	23.2900	23.8900	23.2900	23.7500	-2.464%	148	4,127	-77.095%
2026-03-10	24.5000	24.5000	23.4500	24.3500	-4.510%	28	4,112	-77.659%
2026-03-09	27.3000	27.8200	25.4000	25.5000	-4.673%	46	4,111	-78.667%
2026-03-06	25.7800	26.7500	25.2500	26.7500	+0.375%	231	4,376	-79.664%
2026-03-05	26.6500	26.6500	26.6500	26.6500	+5.545%	10	4,313	-79.587%
2026-03-04	25.9200	25.9200	24.7300	25.2500	-3.331%	755	4,313	-78.455%
2026-03-03	26.6300	26.9000	26.1200	26.1200	+0.655%	28	3,904	-79.173%
2026-03-02	25.9500	25.9500	25.9500	25.9500	-4.067%	97	3,901	-79.037%
2026-02-27	26.6500	27.0500	26.5000	27.0500	+7.555%	23	3,804	-79.889%
2026-02-26	23.3000	25.1500	23.3000	25.1500	+11.778%	94	3,821	-78.370%
2026-02-25	22.6400	22.6400	22.2000	22.5000	-4.822%	181	3,847	-75.822%
2026-02-24	24.5800	24.5800	23.6400	23.6400	-2.716%	18	3,847	-76.988%
2026-02-23	23.8200	24.4100	23.7300	24.3000	-1.420%	5	3,851	-77.613%
2026-02-20	24.6500	24.6500	24.6500	24.6500	-0.202%	8	3,852	-77.931%
2026-02-18	24.7000	24.7000	24.7000	24.7000	-4.264%	1	3,852	-77.976%
2026-02-17	27.2500	27.2500	25.8000	25.8000	-3.189%	5	3,853	-78.915%
2026-02-13	25.6500	26.7500	25.6500	26.6500	+12.211%	61	3,852	-79.587%
2026-02-09	24.4500	24.4500	23.7500	23.7500	-6.936%	2	3,852	-77.095%
2026-02-06	27.2700	27.2700	25.5200	25.5200	-13.079%	4	3,853	-78.683%
2026-02-05	28.7800	29.3600	28.7800	29.3600	+3.746%	5	3,853	-81.471%
2026-02-04	28.3000	29.3000	28.1100	28.3000	+4.428%	105	3,857	-80.777%
2026-02-03	25.1200	27.2000	25.1200	27.1000	+8.400%	635	3,824	-79.926%
2026-02-02	23.9500	25.0000	23.8100	25.0000	+4.910%	22	3,246	-78.240%
2026-01-30	23.6000	24.1500	23.4500	23.8300	-0.293%	7	3,232	-77.172%
2026-01-29	23.9300	23.9300	23.9000	23.9000	+1.057%	11	3,231	-77.238%
2026-01-28	23.4500	23.6500	23.4500	23.6500	-0.630%	3	3,222	-76.998%
2026-01-27	24.7500	24.7500	23.8000	23.8000	-3.055%	3	3,221	-77.143%
2026-01-26	24.5500	24.5500	24.5500	24.5500	-0.203%	3	3,220	-77.841%
2026-01-23	24.5000	24.6000	24.4500	24.6000	-1.600%	4	3,217	-77.886%
2026-01-22	24.8000	25.0000	24.6500	25.0000	-5.123%	10	3,216	-78.240%
2026-01-21	26.9000	26.9000	26.3500	26.3500	-1.495%	10	3,215	-79.355%
2026-01-20	26.6000	26.8800	26.2300	26.7500	+10.766%	221	3,217	-79.664%
2026-01-16	23.9700	24.1500	23.9700	24.1500	+0.793%	2	3,206	-77.474%
2026-01-15	23.9600	23.9600	23.9600	23.9600	-4.160%	10	3,206	-77.295%
2026-01-14	25.0000	25.0000	25.0000	25.0000	+2.669%	10	3,196	-78.240%
2026-01-13	24.7500	24.7500	24.3500	24.3500	-0.612%	169	3,186	-77.659%
2026-01-12	24.8200	24.8200	24.0000	24.5000	-0.609%	38	3,027	-77.796%
2026-01-09	24.6500	24.6500	24.6500	24.6500	-3.447%	5	3,022	-77.931%
2026-01-08	25.5300	25.5300	25.5300	25.5300	+5.278%	1	3,017	-78.692%
2026-01-07	24.2500	24.2500	24.2500	24.2500	-2.020%	1	3,017	-77.567%
2026-01-06	24.7500	24.7500	24.7500	24.7500	-1.590%	1	3,017	-78.020%
2026-01-05	24.0000	25.1500	24.0000	25.1500	+1.904%	15	3,015	-78.370%
2026-01-02	25.0900	25.1100	24.6800	24.6800	-1.477%	3	3,015	-77.958%
2025-12-31	25.0500	25.0500	25.0500	25.0500	+1.458%	1	3,016	-78.283%
2025-12-30	25.0100	25.0100	24.6800	24.6900	-2.488%	176	3,016	-77.967%
2025-12-29	25.3200	25.3200	25.3200	25.3200	+6.030%	1	3,015	-78.515%
2025-12-26	23.8800	23.8800	23.8800	23.8800	-3.320%	1	3,014	-77.219%
2025-12-24	24.6700	24.9600	24.6700	24.7000	+1.646%	62	3,073	-77.976%
2025-12-23	24.9000	24.9200	24.3000	24.3000	-4.556%	44	3,073	-77.613%
2025-12-22	25.6500	25.6500	25.4600	25.4600	-4.105%	8	3,071	-78.633%
2025-12-19	26.5500	26.5500	26.5500	26.5500	-4.839%	70	3,070	-79.510%
2025-12-18	28.6000	28.6000	27.8800	27.9000	-4.778%	3	3,028	-80.502%
2025-12-17	28.6000	29.7000	28.5500	29.3000	+4.830%	443	3,029	-81.433%
2025-12-16	28.2000	28.2000	27.9500	27.9500	-0.710%	356	2,689	-80.537%
2025-12-15	27.5500	28.1500	27.3500	28.1500	-1.401%	207	2,515	-80.675%
2025-12-12	29.0000	29.0000	28.5500	28.5500	+5.741%	4	2,374	-80.946%
2025-12-10	27.0500	27.0500	27.0000	27.0000	-0.295%	100	2,375	-79.852%
2025-12-05	27.2000	27.3000	26.8000	27.0800	+0.408%	662	2,369	-79.911%
2025-12-04	26.7500	26.9700	26.7500	26.9700	-3.679%	35	1,779	-79.829%
2025-11-28	28.0000	28.0000	28.0000	28.0000	-9.677%	1	1,811	-80.571%
2025-11-25	29.7600	31.6000	29.7600	31.0000	+10.478%	153	1,810	-82.452%
2025-11-24	28.0600	28.0600	28.0600	28.0600	+2.036%	10	1,661	-80.613%
2025-11-21	29.1500	30.7700	27.3800	27.5000	-1.856%	47	1,661	-80.218%
2025-11-20	28.0200	28.0200	28.0200	28.0200	+8.942%	30	1,661	-80.585%
2025-11-19	25.7200	25.7200	25.7200	25.7200	-8.307%	6	1,676	-78.849%
2025-11-18	28.0500	28.0500	28.0500	28.0500	+8.301%	1	1,682	-80.606%
2025-11-17	25.7300	26.5100	25.7300	25.9000	+2.778%	10	1,683	-78.996%
2025-11-14	25.2800	25.3500	25.2000	25.2000	+1.327%	4	1,684	-78.413%
2025-11-12	24.8700	24.8700	24.8600	24.8700	+0.892%	55	1,683	-78.126%
2025-11-11	25.0000	25.0000	24.6000	24.6500	+4.449%	100	1,683	-77.931%
2025-11-10	23.6000	23.6000	23.6000	23.6000	-14.026%	8	1,636	-76.949%
2025-11-07	26.5400	27.5500	26.5400	27.4500	+13.665%	47	1,644	-80.182%
2025-11-06	24.1500	24.1500	24.1500	24.1500	+2.461%	1	1,604	-77.474%
2025-11-05	22.1300	23.5700	22.1300	23.5700	+3.604%	62	1,604	-76.920%
2025-11-04	22.5500	22.7500	22.5500	22.7500	+5.617%	4	1,604	-76.088%
2025-10-31	21.0500	21.7600	21.0000	21.5400	-2.534%	15	1,604	-74.745%
2025-10-30	20.7500	22.1000	20.7500	22.1000	+4.789%	29	1,604	-75.385%
2025-10-29	20.0000	21.3400	19.9200	21.0900	-4.871%	134	1,603	-74.206%
2025-10-28	22.8100	23.2700	22.1700	22.1700	-4.645%	12	1,563	-75.462%
2025-10-27	22.7800	23.2500	22.7800	23.2500	-3.326%	5	1,565	-76.602%
2025-10-24	24.4000	24.7500	23.9000	24.0500	-4.752%	21	1,565	-77.380%
2025-10-23	25.0500	25.2500	25.0500	25.2500	-4.537%	2	1,573	-78.455%
2025-10-22	25.8100	26.5000	25.8100	26.4500	+2.918%	11	1,573	-79.433%
2025-10-21	25.9700	26.2500	25.7000	25.7000	+1.181%	14	1,572	-78.833%
2025-10-20	25.2400	25.4000	25.2200	25.4000	-1.703%	4	1,572	-78.583%
2025-10-17	26.7500	26.9000	25.6600	25.8400	-6.036%	8	1,571	-78.947%
2025-10-16	27.1000	27.5000	26.8600	27.5000	-2.998%	17	1,571	-80.218%
2025-10-15	27.0000	28.3500	27.0000	28.3500	+5.863%	502	1,571	-80.811%
2025-10-14	27.4400	27.4400	26.0500	26.7800	+8.158%	13	1,271	-79.686%
2025-10-13	24.9000	24.9000	24.3800	24.7600	-5.315%	11	1,276	-78.029%
2025-10-10	23.4700	26.1500	23.0300	26.1500	+10.805%	12	1,280	-79.197%
2025-10-09	23.4000	23.6000	23.4000	23.6000	-1.214%	11	1,282	-76.949%
2025-10-08	23.7300	23.9000	23.7300	23.8900	-4.631%	8	1,292	-77.229%
2025-10-06	24.9000	25.0500	24.9000	25.0500	+5.830%	4	1,297	-78.283%
2025-10-03	23.8000	23.8100	23.6700	23.6700	-0.253%	12	1,294	-77.017%
2025-10-02	23.8000	23.8000	23.4000	23.7300	-3.143%	59	1,302	-77.075%
2025-10-01	24.5000	24.5000	24.5000	24.5000	+0.123%	5	1,272	-77.796%
2025-09-30	25.1000	25.1000	24.0000	24.4700	-2.120%	262	1,272	-77.769%
2025-09-29	24.5600	25.0700	24.5600	25.0000	-5.303%	161	1,360	-78.240%
2025-09-25	26.6200	26.6200	26.4000	26.4000	-2.113%	2	1,276	-79.394%
2025-09-24	27.2000	27.2000	26.9700	26.9700	+1.850%	2	1,275	-79.829%
2025-09-23	26.3900	26.5500	26.3600	26.4800	+6.774%	5	1,275	-79.456%
2025-09-22	26.3500	26.4000	24.5100	24.8000	-4.835%	37	1,278	-78.065%
2025-09-19	26.1000	26.1000	25.4900	26.0600	-0.534%	49	1,278	-79.125%
2025-09-18	26.5300	26.5300	26.0800	26.2000	-6.762%	5	1,279	-79.237%
2025-09-17	28.1000	28.1000	28.1000	28.1000	+7.457%	1	1,275	-80.641%
2025-09-16	25.7000	26.1500	25.7000	26.1500	+2.348%	6	1,275	-79.197%
2025-09-15	25.2000	25.5500	25.2000	25.5500	-0.273%	66	1,280	-78.708%
2025-09-10	25.0600	25.6500	24.9900	25.6200	-8.073%	72	1,266	-78.767%
2025-09-09	27.9300	27.9300	27.8700	27.8700	-0.286%	2	1,323	-80.481%
2025-09-08	28.3600	28.3600	27.7000	27.9500	-3.052%	15	1,322	-80.537%
2025-09-05	28.7900	29.5500	28.5300	28.8300	+5.604%	25	1,321	-81.131%
2025-09-04	27.1500	27.3000	27.1500	27.3000	-1.230%	25	1,319	-80.073%
2025-09-03	27.6500	27.6500	27.4000	27.6400	-0.468%	8	1,339	-80.318%
2025-09-02	29.1800	29.5000	27.7400	27.7700	+2.472%	74	1,338	-80.411%
2025-08-29	26.9000	27.1000	26.9000	27.1000	+7.540%	124	1,348	-79.926%
2025-08-28	25.5500	26.3000	25.2000	25.2000	-0.474%	193	1,348	-78.413%
2025-08-27	25.5000	26.3000	25.3100	25.3200	-2.428%	166	1,436	-78.515%
2025-08-26	25.8700	25.9500	25.8700	25.9500	-0.077%	8	1,398	-79.037%
2025-08-25	26.1900	26.1900	25.9700	25.9700	-2.332%	4	1,398	-79.053%
2025-08-22	26.6000	26.6000	26.5500	26.5900	-2.672%	5	1,398	-79.541%
2025-08-21	27.1300	27.3200	27.1300	27.3200	-3.972%	2	1,396	-80.088%
2025-08-20	28.4500	28.4500	28.4500	28.4500	+5.137%	1	1,395	-80.879%
2025-08-19	26.4100	27.1400	26.3700	27.0600	+8.675%	25	1,394	-79.897%
2025-08-18	25.1000	25.1000	24.9000	24.9000	-3.113%	2	1,388	-78.153%
2025-08-15	25.3300	25.7900	25.3300	25.7000	+2.390%	3	1,388	-78.833%
2025-08-14	25.0700	25.1100	24.8900	25.1000	0.000%	50	1,387	-78.327%
2025-08-13	24.4700	25.1000	24.4700	25.1000	+1.826%	79	1,426	-78.327%
2025-08-12	24.8000	24.8000	24.6500	24.6500	-0.805%	2	1,360	-77.931%
2025-08-11	24.7900	24.8500	24.7000	24.8500	+0.526%	333	1,359	-78.109%
2025-08-08	24.9500	25.0000	24.7200	24.7200	-3.626%	17	1,201	-77.994%
2025-08-07	24.5000	25.6900	24.5000	25.6500	+0.391%	25	1,188	-78.791%
2025-08-06	25.7400	25.7400	25.5500	25.5500	-2.667%	55	1,170	-78.708%
2025-08-05	26.4800	26.4800	26.2000	26.2500	+2.061%	15	1,177	-79.276%
2025-08-04	26.5100	26.5100	25.5100	25.7200	-8.535%	11	1,175	-78.849%
2025-08-01	27.8000	28.4400	26.7500	28.1200	+11.809%	36	1,173	-80.654%
2025-07-31	24.5500	25.2500	24.5500	25.1500	-1.566%	122	1,163	-78.370%
2025-07-30	25.2500	25.5500	25.0500	25.5500	-0.506%	31	1,160	-78.708%
2025-07-29	24.8000	25.7400	24.8000	25.6800	-0.542%	15	1,154	-78.816%
2025-07-28	25.8000	25.8200	25.8000	25.8200	-3.114%	25	1,152	-78.931%
2025-07-25	26.6000	26.7400	26.3500	26.6500	-0.929%	139	1,152	-79.587%
2025-07-24	27.2000	27.5600	26.7300	26.9000	-3.929%	122	1,152	-79.777%
2025-07-23	28.7500	28.9000	28.0000	28.0000	-4.274%	135	1,096	-80.571%
2025-07-22	28.8600	29.6600	28.8600	29.2500	+4.651%	558	1,014	-81.402%
2025-07-21	28.1600	28.1600	27.9500	27.9500	+0.323%	51	881	-80.537%
2025-07-17	28.1400	28.2700	27.8600	27.8600	-3.599%	30	931	-80.474%
2025-07-16	28.6900	29.0000	28.6900	28.9000	+0.522%	15	927	-81.176%
2025-07-15	28.8500	29.0600	28.1500	28.7500	-6.807%	216	926	-81.078%
2025-07-14	30.9800	31.0400	30.7500	30.8500	+0.521%	141	834	-82.366%
2025-07-11	29.8000	30.6900	29.8000	30.6900	-2.105%	40	830	-82.274%
2025-07-10	32.0000	32.0000	31.3100	31.3500	-1.042%	8	792	-82.648%
2025-07-09	31.6500	31.9000	31.6000	31.6800	-4.290%	23	793	-82.828%
2025-07-08	33.1000	33.1000	33.1000	33.1000	-2.360%	4	775	-83.565%
2025-07-07	33.7000	34.0000	33.7000	33.9000	+1.345%	7	775	-83.953%
2025-07-03	33.5400	33.5400	33.4500	33.4500	-3.741%	4	767	-83.737%
2025-07-02	34.7000	34.7900	34.4500	34.7500	-1.278%	74	767	-84.345%
2025-06-30	35.4500	35.4500	34.9000	35.2000	-1.676%	9	766	-84.545%
2025-06-27	35.2500	35.9000	35.1500	35.8000	-1.377%	245	759	-84.804%
2025-06-26	35.8500	36.3600	35.7000	36.3000	-1.679%	725	598	-85.014%
2025-06-25	37.4500	37.4500	36.8000	36.9200	-5.212%	167	216	-85.265%
2025-06-24	39.3900	39.4400	38.9000	38.9500	-8.137%	10	54	-86.033%
2025-06-17	42.6900	42.6900	42.4000	42.4000	-35.029%	4	52	-87.170%
2025-04-16	65.2600	65.2600	65.2600	65.2600	0.000%	50	50	-91.664%