Dark

NVDA20270617P185
NVDA Jun 17 2027 185.00 Put (NVDA270617P00185000)
option OPRA

EOD

Sep 30, 2026

9.21-3.256%(-0.31)432

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.1500	9.2100	9.0500	9.2100	-3.256%	432	10,610	0.000%
2026-09-29	8.9900	9.5500	8.9900	9.5200	-1.551%	41	10,653	-3.256%
2026-09-28	9.3500	9.6700	8.9600	9.6700	-6.570%	58	10,671	-4.757%
2026-09-25	10.5500	10.6100	10.3500	10.3500	-2.817%	23	10,678	-11.014%
2026-09-24	10.8500	11.0300	10.4700	10.6500	+2.404%	312	10,698	-13.521%
2026-09-23	10.0000	10.5500	9.8700	10.4000	+5.051%	93	10,595	-11.442%
2026-09-22	9.9500	9.9500	9.6500	9.9000	-1.493%	939	10,602	-6.970%
2026-09-21	10.9500	10.9500	10.0000	10.0500	-9.459%	83	9,849	-8.358%
2026-09-18	11.5500	11.5500	11.1000	11.1000	-4.393%	16	9,838	-17.027%
2026-09-17	12.5100	12.5100	11.6000	11.6100	-12.112%	101	9,831	-20.672%
2026-09-16	12.8000	13.3600	12.6400	13.2100	-2.725%	55	9,730	-30.280%
2026-09-15	13.5000	13.8000	13.4900	13.5800	-1.236%	132	9,676	-32.180%
2026-09-14	14.2800	14.3500	13.6600	13.7500	+12.705%	1,064	9,589	-33.018%
2026-09-11	11.9600	12.3000	11.9600	12.2000	-7.224%	5	8,963	-24.508%
2026-09-10	11.9000	13.1500	11.9000	13.1500	+8.678%	148	8,963	-29.962%
2026-09-09	11.9400	12.1000	11.9200	12.1000	+2.979%	245	8,969	-23.884%
2026-09-08	11.5300	11.7500	11.5300	11.7500	+9.813%	36	8,769	-21.617%
2026-09-04	10.4600	10.8600	10.0500	10.7000	+0.943%	82	8,716	-13.925%
2026-09-03	10.8000	11.2000	10.6000	10.6000	-8.778%	27	8,716	-13.113%
2026-09-02	12.4100	12.4100	11.2000	11.6200	-9.572%	219	8,733	-20.740%
2026-09-01	12.9000	13.0600	12.4300	12.8500	+6.023%	363	8,725	-28.327%
2026-08-31	13.2000	13.2000	12.1200	12.1200	-8.042%	75	8,544	-24.010%
2026-08-28	11.4000	13.3500	11.1500	13.1800	+16.226%	305	8,486	-30.121%
2026-08-27	11.8100	12.3000	10.7500	11.3400	-26.886%	158	8,255	-18.783%
2026-08-26	15.2000	15.5200	15.1000	15.5100	+3.400%	44	8,223	-40.619%
2026-08-25	14.6500	15.2500	14.6500	15.0000	-6.425%	50	8,189	-38.600%
2026-08-24	15.3000	16.3000	15.3000	16.0300	+7.512%	184	8,160	-42.545%
2026-08-21	15.0000	15.0000	14.7200	14.9100	+1.291%	50	8,087	-38.229%
2026-08-20	14.1000	14.7200	14.1000	14.7200	+4.176%	60	8,075	-37.432%
2026-08-19	14.4500	14.5000	13.5500	14.1300	-0.493%	131	8,045	-34.820%
2026-08-18	14.3000	14.3000	13.9000	14.2000	+9.653%	64	7,969	-35.141%
2026-08-17	13.2000	13.2000	12.5000	12.9500	-1.296%	141	7,960	-28.880%
2026-08-14	13.2000	13.2000	13.1200	13.1200	-2.454%	504	8,030	-29.802%
2026-08-13	13.2500	13.6500	13.2500	13.4500	-3.376%	164	7,905	-31.524%
2026-08-12	13.6500	13.9200	13.6500	13.9200	-6.890%	73	7,973	-33.836%
2026-08-11	14.9600	15.0800	14.7500	14.9500	-3.548%	37	7,936	-38.395%
2026-08-10	15.0700	15.8000	15.0700	15.5000	+6.749%	90	7,908	-40.581%
2026-08-07	15.0500	15.0500	14.5000	14.5200	-7.516%	531	7,899	-36.570%
2026-08-06	15.6000	16.1900	15.0000	15.7000	+1.948%	148	7,643	-41.338%
2026-08-05	16.1600	16.1600	15.4000	15.4000	-11.798%	220	7,645	-40.195%
2026-08-04	18.1500	18.1500	17.4600	17.4600	-6.880%	82	7,647	-47.251%
2026-08-03	20.2700	20.2700	18.5000	18.7500	-13.594%	81	7,623	-50.880%
2026-07-31	21.1200	22.1500	21.1200	21.7000	-4.825%	52	7,561	-57.558%
2026-07-30	22.2300	23.5000	22.2300	22.8000	-5.316%	268	7,520	-59.605%
2026-07-29	24.0000	24.2500	23.6700	24.0800	+7.982%	28	7,401	-61.752%
2026-07-28	23.3200	23.6000	22.0300	22.3000	-1.762%	19	7,392	-58.700%
2026-07-27	20.9000	22.9500	20.9000	22.7000	+14.185%	1,411	7,391	-59.427%
2026-07-24	20.1500	20.1500	18.6000	19.8800	+0.658%	408	8,111	-53.672%
2026-07-23	19.8000	19.8000	19.5700	19.7500	+9.418%	7	7,848	-53.367%
2026-07-22	19.5700	19.5700	17.7600	18.0500	-8.376%	339	7,823	-48.975%
2026-07-21	19.2700	20.0000	19.2700	19.7000	-3.667%	83	7,783	-53.249%
2026-07-20	20.3600	20.4500	20.3600	20.4500	-6.279%	15	7,722	-54.963%
2026-07-17	22.5000	22.5000	20.6000	21.8200	+8.828%	854	7,707	-57.791%
2026-07-16	19.7000	20.2700	19.6600	20.0500	+3.886%	7	7,258	-54.065%
2026-07-15	18.8500	19.8000	18.6000	19.3000	+2.279%	10	7,262	-52.280%
2026-07-14	20.1000	20.1000	18.6200	18.8700	-10.356%	103	7,258	-51.192%
2026-07-13	20.0000	21.1000	20.0000	21.0500	+10.152%	24	7,169	-56.247%
2026-07-10	20.8000	20.8000	19.1100	19.1100	-9.216%	207	7,173	-51.805%
2026-07-09	21.6500	22.5500	21.0500	21.0500	+0.238%	218	7,273	-56.247%
2026-07-08	22.5000	22.7000	21.0000	21.0000	-7.285%	77	7,207	-56.143%
2026-07-07	24.2500	24.2500	22.5200	22.6500	-5.309%	9	7,152	-59.338%
2026-07-02	22.1500	24.0700	22.1500	23.9200	+7.506%	59	7,133	-61.497%
2026-07-01	23.5400	23.5700	22.1500	22.2500	-0.670%	47	7,133	-58.607%
2026-06-30	22.5000	22.5000	22.2500	22.4000	-4.355%	33	7,130	-58.884%
2026-06-29	23.3000	24.6500	23.3000	23.4200	-1.638%	159	7,108	-60.675%
2026-06-26	25.2200	25.2200	23.7400	23.8100	-1.895%	48	7,074	-61.319%
2026-06-25	24.5000	24.7800	23.8500	24.2700	+4.748%	254	7,088	-62.052%
2026-06-24	22.4000	23.2200	22.3900	23.1700	+2.613%	27	6,885	-60.250%
2026-06-23	22.2000	22.5800	22.0600	22.5800	+10.416%	7	6,881	-59.212%
2026-06-22	19.7000	20.6000	19.7000	20.4500	-0.969%	7	6,878	-54.963%
2026-06-18	21.1500	21.1500	20.2500	20.6500	-6.349%	400	7,160	-55.400%
2026-06-17	20.8500	22.4500	20.7500	22.0500	+7.299%	577	7,160	-58.231%
2026-06-16	20.9500	20.9700	20.5500	20.5500	+0.983%	67	7,160	-55.182%
2026-06-15	21.0100	21.1500	19.9600	20.3500	-11.329%	278	7,079	-54.742%
2026-06-12	23.1000	23.1000	22.8900	22.9500	-1.290%	15	7,079	-59.869%
2026-06-11	23.9500	23.9500	23.2500	23.2500	-5.832%	127	7,079	-60.387%
2026-06-10	22.5500	24.6900	22.5500	24.6900	+3.739%	14	7,025	-62.697%
2026-06-09	22.6500	24.6500	22.6500	23.8000	+5.919%	243	7,019	-61.303%
2026-06-08	22.4500	22.5500	22.3500	22.4700	-4.424%	27	7,008	-59.012%
2026-06-05	20.9000	23.8000	20.9000	23.5100	+19.644%	86	7,000	-60.825%
2026-06-04	21.2400	21.7500	19.1500	19.6500	-5.981%	438	6,568	-53.130%
2026-06-03	20.3000	21.0000	20.3000	20.9000	+8.234%	479	6,441	-55.933%
2026-06-02	18.2500	19.3100	17.6600	19.3100	+3.262%	20	6,554	-52.305%
2026-06-01	20.0500	20.1000	18.7000	18.7000	-6.500%	191	6,456	-50.749%
2026-05-29	20.2000	20.3000	19.8500	20.0000	-1.720%	104	6,471	-53.950%
2026-05-28	20.8000	20.8000	20.3000	20.3500	-2.864%	4	6,372	-54.742%
2026-05-27	21.3000	22.1000	20.9500	20.9500	-0.238%	831	6,370	-56.038%
2026-05-26	20.5000	21.0700	20.1700	21.0000	+2.840%	17	5,573	-56.143%
2026-05-22	20.3500	20.5000	19.6600	20.4200	+4.184%	77	5,568	-54.897%
2026-05-21	19.4500	19.9000	19.0500	19.6000	+3.704%	251	5,520	-53.010%
2026-05-20	19.6000	19.6000	18.5500	18.9000	-5.736%	225	5,520	-51.270%
2026-05-19	20.2300	20.5500	19.5500	20.0500	-3.373%	90	5,197	-54.065%
2026-05-18	19.1000	20.7500	19.1000	20.7500	+3.750%	228	5,197	-55.614%
2026-05-15	19.1500	20.0000	19.1000	20.0000	+10.497%	21	5,197	-53.950%
2026-05-14	18.4000	18.4000	17.8000	18.1000	-5.087%	1,705	5,211	-49.116%
2026-05-13	19.4500	19.6500	18.9600	19.0700	-7.651%	615	4,797	-51.704%
2026-05-12	19.7700	21.3500	19.5400	20.6500	+3.250%	326	4,797	-55.400%
2026-05-11	20.5000	20.9000	19.9900	20.0000	-6.103%	108	4,797	-53.950%
2026-05-08	21.1000	21.3500	20.9600	21.3000	-2.338%	55	4,719	-56.761%
2026-05-07	23.0000	23.0000	21.8100	21.8100	-5.991%	30	4,731	-57.772%
2026-05-06	23.9200	23.9200	23.1500	23.2000	-8.841%	1,391	4,740	-60.302%
2026-05-05	25.6500	25.6500	25.4500	25.4500	0.000%	24	4,668	-63.811%
2026-05-04	25.2900	26.2000	25.2900	25.4500	-0.547%	17	4,645	-63.811%
2026-05-01	25.6300	26.3000	25.1400	25.5900	-0.039%	75	4,610	-64.009%
2026-04-30	22.9200	25.6000	22.9200	25.6000	+11.063%	23	4,610	-64.023%
2026-04-29	22.4000	23.0500	22.4000	23.0500	+5.685%	56	4,604	-60.043%
2026-04-28	23.3500	23.3500	21.7100	21.8100	+2.829%	33	4,549	-57.772%
2026-04-27	22.6000	22.7700	21.2100	21.2100	-8.499%	120	4,540	-56.577%
2026-04-24	23.4300	23.4900	22.6500	23.1800	-5.963%	160	4,555	-60.267%
2026-04-23	24.7200	24.7200	24.6500	24.6500	+0.203%	3	4,623	-62.637%
2026-04-22	24.6000	24.6000	24.6000	24.6000	-1.006%	10	4,625	-62.561%
2026-04-21	24.8500	24.8500	24.8500	24.8500	+1.016%	1	4,624	-62.938%
2026-04-20	25.2300	25.2300	24.6000	24.6000	-0.203%	4	4,624	-62.561%
2026-04-17	25.1700	25.1800	24.6500	24.6500	-4.086%	1,591	4,622	-62.637%
2026-04-16	25.9500	25.9500	25.7000	25.7000	+0.117%	4	3,656	-64.163%
2026-04-15	25.7000	25.9500	24.9700	25.6700	-2.395%	168	3,654	-64.122%
2026-04-14	28.1000	28.1000	26.2800	26.3000	-8.997%	1,119	3,591	-64.981%
2026-04-13	29.5600	29.5600	28.6600	28.9000	+0.104%	96	2,711	-68.131%
2026-04-10	29.3000	29.3000	28.2500	28.8700	-4.150%	38	2,631	-68.098%
2026-04-09	31.0000	31.0000	30.1200	30.1200	-3.307%	57	2,628	-69.422%
2026-04-08	30.1800	31.1500	30.1800	31.1500	-7.867%	678	2,627	-70.433%
2026-04-06	33.8100	33.8100	33.8100	33.8100	-1.629%	6	3,003	-72.760%
2026-04-02	35.5700	35.5700	34.3700	34.3700	-0.521%	3	2,999	-73.203%
2026-04-01	34.5500	34.5500	34.5500	34.5500	-3.248%	1	2,999	-73.343%
2026-03-31	35.6800	35.7100	35.6800	35.7100	-7.774%	2	2,998	-74.209%
2026-03-30	39.0500	39.0500	38.7200	38.7200	-1.601%	34	2,998	-76.214%
2026-03-27	39.3500	39.3500	39.3500	39.3500	+10.596%	1	2,994	-76.595%
2026-03-26	35.5800	35.5800	35.5800	35.5800	+5.579%	2	2,995	-74.115%
2026-03-25	33.2300	33.7000	33.1500	33.7000	-3.714%	3	2,997	-72.671%
2026-03-24	35.7000	35.8500	35.0000	35.0000	-1.547%	72	2,995	-73.686%
2026-03-23	34.3500	35.5500	34.3500	35.5500	-0.837%	2	2,977	-74.093%
2026-03-20	35.7000	35.9500	35.5000	35.8500	+8.472%	13	2,976	-74.310%
2026-03-16	33.0500	33.0500	33.0500	33.0500	-3.079%	1	2,976	-72.133%
2026-03-12	34.1000	34.1500	34.1000	34.1000	+2.402%	5	2,976	-72.991%
2026-03-11	33.2700	33.3000	33.0700	33.3000	+1.247%	25	2,971	-72.342%
2026-03-10	33.6300	33.6300	32.8100	32.8900	-10.867%	12	2,960	-71.998%
2026-03-06	35.2500	36.9000	35.2500	36.9000	+5.640%	5	2,961	-75.041%
2026-03-05	34.9300	34.9300	34.9300	34.9300	+1.659%	4	2,961	-73.633%
2026-03-04	35.3700	35.3700	34.3600	34.3600	-6.171%	6	2,959	-73.196%
2026-03-03	37.1000	37.1000	36.6200	36.6200	+4.034%	21	2,956	-74.850%
2026-03-02	36.4600	36.4600	35.0700	35.2000	-6.008%	7	2,955	-73.835%
2026-02-27	36.7000	37.4500	36.7000	37.4500	+7.615%	6	2,951	-75.407%
2026-02-26	32.0000	34.8000	32.0000	34.8000	+11.646%	124	2,951	-73.534%
2026-02-25	32.1500	32.1500	30.9000	31.1700	-5.745%	50	2,952	-70.452%
2026-02-24	33.0700	33.0700	33.0700	33.0700	-1.694%	1	2,952	-72.150%
2026-02-23	33.6000	33.6400	33.1000	33.6400	-1.924%	3	2,952	-72.622%
2026-02-20	33.9900	34.3000	33.5500	34.3000	-2.000%	25	2,949	-73.149%
2026-02-19	34.9500	35.0000	34.9500	35.0000	+2.941%	2	2,931	-73.686%
2026-02-18	33.6000	34.0000	33.5000	34.0000	-4.360%	20	2,930	-72.912%
2026-02-17	35.4500	35.5500	35.4500	35.5500	+0.282%	450	2,930	-74.093%
2026-02-13	35.4500	35.4500	35.4500	35.4500	+7.003%	1	2,930	-74.020%
2026-02-11	33.1300	33.1300	33.1300	33.1300	-2.156%	1	2,930	-72.200%
2026-02-10	34.2000	34.2000	33.8600	33.8600	+1.044%	12	2,931	-72.800%
2026-02-09	33.7800	33.7800	33.4500	33.5100	-5.472%	3	2,932	-72.516%
2026-02-06	36.5800	36.5800	35.2600	35.4500	-8.634%	17	2,931	-74.020%
2026-02-05	38.8000	38.8000	38.8000	38.8000	-3.000%	1	2,924	-76.263%
2026-02-04	37.8800	40.0000	37.8500	40.0000	+6.667%	21	2,924	-76.975%
2026-02-03	36.6200	37.5000	36.6200	37.5000	+11.276%	4	2,933	-75.440%
2026-02-02	33.5000	33.7200	33.5000	33.7000	+2.276%	3	2,936	-72.671%
2026-01-30	33.0500	33.0500	32.3500	32.9500	-1.347%	13	2,935	-72.049%
2026-01-29	33.7700	33.7700	33.4000	33.4000	+1.891%	3	2,938	-72.425%
2026-01-28	32.7000	33.0400	32.7000	32.7800	-2.295%	374	2,939	-71.904%
2026-01-27	33.5500	33.5500	33.5500	33.5500	-2.612%	10	3,177	-72.548%
2026-01-26	33.9900	34.4600	33.9900	34.4500	+1.026%	19	3,177	-73.266%
2026-01-23	34.1000	34.1000	33.9100	34.1000	-2.488%	11	3,167	-72.991%
2026-01-22	34.8400	34.9700	34.4000	34.9700	-0.682%	1,671	3,158	-73.663%
2026-01-21	35.4500	36.4600	35.2100	35.2100	-6.555%	7	2,922	-73.843%
2026-01-20	37.1300	37.6800	36.4000	37.6800	+11.810%	17	2,922	-75.557%
2026-01-16	33.1100	33.7700	33.1100	33.7000	+0.238%	4	2,915	-72.671%
2026-01-15	33.2200	33.6200	33.0000	33.6200	-5.905%	14	2,915	-72.606%
2026-01-14	35.6500	35.7300	35.6500	35.7300	+3.266%	282	2,922	-74.223%
2026-01-13	34.4500	34.6000	33.5000	34.6000	+2.976%	24	2,690	-73.382%
2026-01-12	34.0000	34.0000	33.5500	33.6000	-5.219%	22	2,687	-72.589%
2026-01-08	35.1700	35.4500	35.0500	35.4500	+5.349%	11	2,686	-74.020%
2026-01-07	33.6500	33.6500	33.6500	33.6500	-1.088%	23	2,692	-72.630%
2026-01-06	34.0200	34.0200	34.0200	34.0200	-1.818%	4	2,693	-72.928%
2026-01-05	35.2000	35.2000	34.6500	34.6500	+4.367%	3	2,697	-73.420%
2026-01-02	33.2000	33.2000	33.2000	33.2000	-4.185%	3	2,694	-72.259%
2025-12-31	34.3500	34.6500	34.3500	34.6500	+0.289%	182	2,679	-73.420%
2025-12-30	34.5500	34.5500	34.5500	34.5500	-1.847%	1	2,679	-73.343%
2025-12-29	35.2000	35.2000	35.2000	35.2000	+4.981%	50	2,679	-73.835%
2025-12-26	33.8500	33.8500	33.5300	33.5300	-1.382%	21	2,729	-72.532%
2025-12-24	34.2500	34.6300	34.0000	34.0000	+0.800%	5	2,730	-72.912%
2025-12-23	34.8200	34.8200	33.7200	33.7300	-4.798%	11	2,730	-72.695%
2025-12-22	35.7300	35.7300	35.3800	35.4300	-3.329%	414	2,727	-74.005%
2025-12-19	37.0300	37.0400	36.6500	36.6500	-6.505%	11	2,474	-74.870%
2025-12-18	39.2000	39.2000	39.2000	39.2000	-4.180%	15	2,466	-76.505%
2025-12-17	40.8900	40.9100	40.8900	40.9100	+6.954%	385	2,481	-77.487%
2025-12-15	38.2500	38.2500	38.2500	38.2500	-2.919%	29	2,576	-75.922%
2025-12-12	39.4000	39.4000	39.4000	39.4000	+1.416%	1	2,576	-76.624%
2025-12-11	38.8300	38.8500	38.8300	38.8500	+4.295%	385	2,577	-76.293%
2025-12-10	36.3600	37.4500	36.3600	37.2500	+2.476%	141	2,577	-75.275%
2025-12-09	36.1900	36.3500	36.1900	36.3500	-0.819%	16	2,527	-74.663%
2025-12-08	36.5500	36.8000	36.5500	36.6500	-3.298%	64	2,512	-74.870%
2025-12-03	37.9000	37.9000	37.9000	37.9000	+2.432%	1	2,471	-75.699%
2025-12-02	36.0000	37.8000	36.0000	37.0000	-2.836%	3	2,471	-75.108%
2025-12-01	38.0800	38.0800	38.0800	38.0800	-2.284%	1	2,470	-75.814%
2025-11-28	38.9700	38.9700	38.9700	38.9700	+2.823%	2	2,470	-76.366%
2025-11-26	37.4000	37.9000	37.4000	37.9000	-3.807%	16	2,471	-75.699%
2025-11-25	39.4000	39.4000	39.4000	39.4000	+6.085%	1	2,471	-76.624%
2025-11-24	37.1400	37.1400	37.1400	37.1400	-6.683%	1	2,472	-75.202%
2025-11-21	40.1000	40.1000	38.8000	39.8000	+4.572%	90	2,471	-76.859%
2025-11-20	32.5900	38.2000	32.5900	38.0600	+4.647%	88	2,439	-75.801%
2025-11-19	36.7600	37.2000	35.3800	36.3700	-2.987%	78	2,429	-74.677%
2025-11-18	37.2300	38.1500	37.0900	37.4900	+4.662%	67	2,456	-75.433%
2025-11-17	35.5000	35.8200	35.5000	35.8200	+2.666%	3	2,428	-74.288%
2025-11-14	35.6700	35.6700	34.5700	34.8900	-4.280%	6	2,428	-73.603%
2025-11-13	35.4400	36.4500	35.2200	36.4500	+8.000%	32	2,428	-74.733%
2025-11-12	33.6000	34.3500	33.6000	33.7500	+0.297%	7	2,411	-72.711%
2025-11-11	33.0500	34.2900	33.0500	33.6500	+3.890%	49	2,410	-72.630%
2025-11-10	33.1000	33.1000	32.3900	32.3900	-14.085%	22	2,371	-71.565%
2025-11-07	36.5400	37.9200	36.5400	37.7000	+7.714%	20	2,386	-75.570%
2025-11-06	34.9500	35.0000	34.9500	35.0000	+13.415%	2	2,377	-73.686%
2025-11-05	31.1600	31.1700	30.8600	30.8600	+5.685%	17	2,377	-70.156%
2025-11-03	28.8100	29.2000	28.5000	29.2000	-3.630%	19	2,377	-68.459%
2025-10-31	28.9200	30.3000	28.9200	30.3000	-0.460%	55	2,377	-69.604%
2025-10-30	30.1800	30.6500	30.0000	30.4400	+4.318%	27	2,376	-69.744%
2025-10-29	28.0600	29.4500	27.9000	29.1800	-4.547%	47	2,374	-68.437%
2025-10-28	31.7300	32.0700	30.5700	30.5700	-5.938%	14	2,379	-69.872%
2025-10-27	32.0000	32.5000	31.9700	32.5000	-2.695%	10	2,380	-71.662%
2025-10-24	34.1200	34.2900	33.3400	33.4000	-5.382%	18	2,380	-72.425%
2025-10-23	35.4000	35.4000	35.3000	35.3000	-4.595%	12	2,383	-73.909%
2025-10-22	36.3500	37.0500	36.3500	37.0000	+3.787%	9	2,383	-75.108%
2025-10-21	35.9900	36.1600	35.3000	35.6500	+1.712%	66	2,382	-74.165%
2025-10-20	35.0300	35.2000	34.9000	35.0500	-1.931%	8	2,372	-73.723%
2025-10-17	36.3300	36.3600	35.6300	35.7400	-2.456%	24	2,371	-74.231%
2025-10-16	36.4700	36.6400	36.4700	36.6400	-2.293%	2	2,365	-74.864%
2025-10-15	36.6800	37.5000	36.6400	37.5000	+2.041%	504	2,365	-75.440%
2025-10-14	37.2200	37.2200	35.9000	36.7500	+7.268%	23	1,896	-74.939%
2025-10-13	34.4500	34.6400	33.8500	34.2600	-3.899%	10	1,895	-73.117%
2025-10-10	32.9200	35.8900	32.9200	35.6500	+10.714%	14	1,893	-74.165%
2025-10-09	32.0500	32.6000	31.9100	32.2000	-3.012%	7	1,890	-71.398%
2025-10-08	32.8000	33.4000	32.5200	33.2000	-2.554%	66	1,887	-72.259%
2025-10-07	34.4500	34.6000	34.0500	34.0700	-1.389%	172	1,844	-72.967%
2025-10-06	35.0000	35.0000	34.1300	34.5500	+4.066%	9	1,844	-73.343%
2025-10-03	32.7500	33.3000	32.6000	33.2000	+0.363%	11	1,844	-72.259%
2025-10-02	33.1100	33.1100	32.5500	33.0800	-2.505%	70	1,843	-72.158%
2025-10-01	34.2900	34.2900	33.4500	33.9300	+1.193%	139	1,838	-72.856%
2025-09-30	34.3500	34.3500	33.2700	33.5300	-3.511%	119	1,880	-72.532%
2025-09-29	34.0500	34.8000	34.0000	34.7500	-4.795%	75	1,841	-73.496%
2025-09-26	36.2700	36.5300	36.2700	36.5000	+1.955%	3	1,833	-74.767%
2025-09-25	35.6600	35.8000	35.6600	35.8000	-3.243%	2	1,832	-74.274%
2025-09-24	36.4000	37.3000	36.3500	37.0000	+1.093%	7	1,832	-75.108%
2025-09-23	35.5700	36.6000	35.5700	36.6000	+6.087%	3	1,825	-74.836%
2025-09-22	34.2000	34.5000	34.1300	34.5000	-4.670%	42	1,826	-73.304%
2025-09-19	36.1500	36.1900	36.1500	36.1900	-0.385%	7	1,807	-74.551%
2025-09-18	36.1800	36.3300	36.1800	36.3300	-4.495%	2	1,808	-74.649%
2025-09-17	38.0400	38.0400	38.0400	38.0400	+4.505%	1	1,808	-75.789%
2025-09-16	36.0200	36.4000	36.0200	36.4000	+2.825%	10	1,807	-74.698%
2025-09-15	35.9700	36.0500	35.3000	35.4000	-6.842%	67	1,806	-73.983%
2025-09-09	39.0000	39.6000	37.8500	38.0000	-1.707%	2,452	1,799	-75.763%
2025-09-08	38.5700	38.6700	38.5400	38.6600	-2.864%	4	632	-76.177%
2025-09-05	39.9000	39.9000	39.8000	39.8000	+2.630%	2	631	-76.859%
2025-09-03	37.9000	38.7800	37.9000	38.7800	+0.675%	20	629	-76.251%
2025-09-02	39.4500	39.6300	38.4200	38.5200	+2.665%	6	615	-76.090%
2025-08-29	37.5400	37.7000	37.3200	37.5200	+7.446%	4	614	-75.453%
2025-08-27	35.0500	35.0500	34.9200	34.9200	-1.328%	2	614	-73.625%
2025-08-26	35.1700	35.3900	35.1700	35.3900	+0.540%	39	613	-73.976%
2025-08-25	36.1000	36.1000	35.1500	35.2000	-4.322%	11	613	-73.835%
2025-08-22	36.8400	36.8400	36.5800	36.7900	-2.775%	62	602	-74.966%
2025-08-21	37.8000	37.8400	37.2400	37.8400	+3.388%	23	541	-75.661%
2025-08-19	36.5900	36.6000	36.5900	36.6000	+5.476%	6	530	-74.836%
2025-08-18	34.3600	34.8500	34.3600	34.7000	-2.060%	8	527	-73.458%
2025-08-15	35.5500	36.0400	35.3500	35.4300	+1.957%	80	521	-74.005%
2025-08-14	34.4500	34.8100	34.4400	34.7500	-0.997%	78	563	-73.496%
2025-08-13	34.7000	35.1000	34.6500	35.1000	+2.512%	52	567	-73.761%
2025-08-12	34.3400	34.3400	34.2400	34.2400	-0.378%	5	581	-73.102%
2025-08-11	33.9300	34.3800	33.8400	34.3700	+0.497%	29	579	-73.203%
2025-08-08	34.0500	34.2000	34.0500	34.2000	-3.526%	15	600	-73.070%
2025-08-07	35.5400	35.5400	35.4500	35.4500	0.000%	2	585	-74.020%
2025-08-06	35.7000	36.0000	35.3500	35.4500	-0.839%	17	584	-74.020%
2025-08-05	35.5000	36.5000	35.0500	35.7500	+0.960%	6	576	-74.238%
2025-08-04	35.9600	36.1800	35.2600	35.4100	-6.693%	14	577	-73.990%
2025-08-01	38.6400	38.8400	37.9500	37.9500	+6.841%	108	576	-75.731%
2025-07-31	34.0600	35.5400	34.0600	35.5200	-0.084%	7	475	-74.071%
2025-07-30	35.1400	35.5500	35.0000	35.5500	-0.281%	4	475	-74.093%
2025-07-28	36.2200	36.2200	35.6500	35.6500	-3.178%	136	475	-74.165%
2025-07-25	36.9000	36.9900	36.6000	36.8200	-0.942%	143	445	-74.986%
2025-07-24	37.3100	37.3200	37.1500	37.1700	-5.708%	37	392	-75.222%
2025-07-23	39.2800	39.4500	39.2800	39.4200	-1.401%	8	390	-76.636%
2025-07-22	40.0900	40.0900	39.9500	39.9800	+4.934%	4	383	-76.963%
2025-07-17	38.6600	38.7300	38.0500	38.1000	-3.642%	107	383	-75.827%
2025-07-16	39.5200	39.5400	39.5200	39.5400	+1.048%	2	299	-76.707%
2025-07-15	39.2000	39.2000	39.1300	39.1300	-8.511%	2	297	-76.463%
2025-07-09	42.7700	42.7700	42.7700	42.7700	-6.656%	2	298	-78.466%
2025-07-07	45.8200	45.8200	45.8200	45.8200	+0.438%	1	298	-79.900%
2025-07-03	45.6200	45.6200	45.6200	45.6200	-2.625%	2	296	-79.811%
2025-07-02	46.9400	46.9900	46.8000	46.8500	0.000%	97	296	-80.342%
2025-06-30	46.8500	46.8500	46.8500	46.8500	-2.801%	1	204	-80.342%
2025-06-27	47.9000	48.2000	47.9000	48.2000	-0.393%	9	204	-80.892%
2025-06-26	48.3900	48.3900	48.3900	48.3900	-1.945%	1	205	-80.967%
2025-06-25	49.2600	49.3500	49.2500	49.3500	-5.224%	31	205	-81.337%
2025-06-24	52.0700	52.0700	52.0700	52.0700	-5.533%	135	184	-82.312%
2025-06-18	55.1200	55.1200	55.1200	55.1200	-1.236%	1	49	-83.291%
2025-06-11	55.8100	55.8100	55.8100	55.8100	-1.760%	1	49	-83.498%
2025-06-10	56.8000	56.8100	56.8000	56.8100	-0.595%	40	48	-83.788%
2025-06-09	57.1500	57.1500	57.1500	57.1500	-2.541%	15	13	-83.885%
2025-06-04	58.6400	58.6400	58.6400	58.6400	-5.980%	15	4	-84.294%
2025-05-27	62.3700	62.3700	62.3700	62.3700	-20.406%	1	4	-85.233%
2025-04-14	78.3600	78.3600	78.3600	78.3600	-2.233%	1	4	-88.247%
2025-04-02	80.4000	80.6000	79.5000	80.1500	0.000%	7	3	-88.509%