Dark

NVDA20270617P80
NVDA Jun 17 2027 80.00 Put (NVDA270617P00080000)
option OPRA

EOD

Sep 30, 2026

0.2900-3.333%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2900	0.2900	0.2900	0.2900	-3.333%	30	8,014	0.000%
2026-09-29	0.3500	0.3500	0.3000	0.3000	-14.286%	49	8,032	-3.333%
2026-09-21	0.3500	0.3500	0.3500	0.3500	+2.941%	488	8,076	-17.143%
2026-09-18	0.4100	0.4100	0.3400	0.3400	-24.444%	14	8,078	-14.706%
2026-09-15	0.4500	0.4500	0.4500	0.4500	0.000%	1	8,074	-35.556%
2026-09-11	0.4400	0.4500	0.4400	0.4500	-10.000%	27	8,075	-35.556%
2026-09-10	0.5100	0.5100	0.5000	0.5000	-1.961%	10	8,081	-42.000%
2026-09-08	0.5100	0.5100	0.5100	0.5100	+2.000%	100	8,086	-43.137%
2026-09-04	0.4900	0.5000	0.4600	0.5000	+2.041%	127	8,095	-42.000%
2026-09-03	0.5300	0.5500	0.4900	0.4900	-7.547%	15	8,095	-40.816%
2026-09-02	0.5200	0.5300	0.5000	0.5300	+8.163%	111	8,088	-45.283%
2026-09-01	0.5000	0.5000	0.4700	0.4900	-3.922%	105	8,091	-40.816%
2026-08-27	0.5300	0.5500	0.5100	0.5100	-19.048%	68	8,144	-43.137%
2026-08-26	0.6300	0.6300	0.6200	0.6300	+12.500%	6	8,154	-53.968%
2026-08-25	0.6200	0.6200	0.5600	0.5600	-16.418%	12	8,156	-48.214%
2026-08-14	0.6800	0.6800	0.6700	0.6700	-2.899%	55	8,155	-56.716%
2026-08-13	0.6900	0.6900	0.6900	0.6900	0.000%	2	8,152	-57.971%
2026-08-12	0.6900	0.6900	0.6900	0.6900	0.000%	1	8,153	-57.971%
2026-08-11	0.7200	0.7300	0.6900	0.6900	-11.538%	8	8,153	-57.971%
2026-08-10	0.7800	0.7800	0.7800	0.7800	-7.143%	200	8,146	-62.821%
2026-08-06	0.7600	0.8400	0.7600	0.8400	+5.000%	61	8,061	-65.476%
2026-08-04	0.8000	0.8000	0.8000	0.8000	-13.043%	14	8,057	-63.750%
2026-08-03	0.9200	0.9200	0.9200	0.9200	+3.371%	3	8,056	-68.478%
2026-07-31	0.9300	0.9300	0.8900	0.8900	-6.316%	11	8,056	-67.416%
2026-07-30	1.1800	1.1800	0.9500	0.9500	-10.377%	15	8,066	-69.474%
2026-07-29	1.0700	1.0700	1.0600	1.0600	+2.913%	6	8,065	-72.642%
2026-07-28	1.0500	1.0500	1.0300	1.0300	0.000%	53	8,066	-71.845%
2026-07-27	0.9200	1.0500	0.9200	1.0300	+17.045%	9	8,019	-71.845%
2026-07-20	0.8800	0.8800	0.8800	0.8800	+10.000%	3	8,015	-67.045%
2026-07-14	0.8000	0.8000	0.8000	0.8000	-8.046%	50	8,018	-63.750%
2026-07-13	0.8500	0.8700	0.8500	0.8700	+7.407%	11	8,014	-66.667%
2026-07-10	0.8500	0.8500	0.8100	0.8100	-5.814%	32	8,008	-64.198%
2026-07-09	0.8600	0.8600	0.8600	0.8600	-6.522%	3	8,003	-66.279%
2026-07-08	0.9100	0.9200	0.9100	0.9200	+9.524%	25	8,003	-68.478%
2026-07-07	0.8400	0.8400	0.8400	0.8400	-4.545%	44	7,978	-65.476%
2026-07-06	0.8800	0.8800	0.8800	0.8800	-12.000%	500	7,978	-67.045%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+16.279%	1	7,628	-71.000%
2026-06-30	0.8800	0.8900	0.8600	0.8600	-5.495%	106	7,628	-66.279%
2026-06-29	1.0700	1.0700	0.9000	0.9100	-9.000%	611	7,627	-68.132%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+1.010%	53	7,216	-71.000%
2026-06-25	1.0500	1.1400	0.9900	0.9900	-1.000%	2,244	7,163	-70.707%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-4.762%	1	5,575	-71.000%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+9.375%	3	5,575	-72.381%
2026-06-17	0.9600	0.9600	0.9600	0.9600	-2.041%	11	5,565	-69.792%
2026-06-16	0.9900	0.9900	0.9500	0.9800	+1.031%	19	5,565	-70.408%
2026-06-15	0.9600	0.9700	0.9600	0.9700	-14.912%	3	5,567	-70.103%
2026-06-12	1.1700	1.1700	1.1400	1.1400	-4.202%	4	5,567	-74.561%
2026-06-11	1.2600	1.2800	1.1900	1.1900	-4.032%	168	5,567	-75.630%
2026-06-10	1.2200	1.2400	1.1900	1.2400	-2.362%	26	5,560	-76.613%
2026-06-09	1.2000	1.2900	1.2000	1.2700	+6.723%	10	5,539	-77.165%
2026-06-08	1.1600	1.1900	1.1400	1.1900	-2.459%	20	5,537	-75.630%
2026-06-05	1.2200	1.2300	1.2200	1.2200	+10.909%	62	5,532	-76.230%
2026-06-04	1.1000	1.1000	1.1000	1.1000	-5.172%	1	5,569	-73.636%
2026-06-03	1.1600	1.1600	1.1600	1.1600	+5.455%	50	5,569	-75.000%
2026-06-02	1.1200	1.1200	1.1000	1.1000	-1.786%	51	5,569	-73.636%
2026-06-01	1.2000	1.2000	1.1200	1.1200	-4.274%	3	5,581	-74.107%
2026-05-29	1.1500	1.1700	1.1500	1.1700	+0.862%	60	5,579	-75.214%
2026-05-28	1.1200	1.1600	1.1200	1.1600	-2.521%	6	5,569	-75.000%
2026-05-22	1.1700	1.2000	1.1700	1.1900	+3.478%	44	5,568	-75.630%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-0.862%	5	5,561	-74.783%
2026-05-20	1.3000	1.3000	1.1600	1.1600	-7.937%	42	5,561	-75.000%
2026-05-19	1.2600	1.2600	1.2600	1.2600	-4.545%	14	5,540	-76.984%
2026-05-18	1.4100	1.4100	1.2800	1.3200	-4.348%	65	5,540	-78.030%
2026-05-15	1.3300	1.4100	1.3300	1.3800	+8.661%	40	5,540	-78.986%
2026-05-14	1.2300	1.2900	1.2300	1.2700	-2.308%	69	5,528	-77.165%
2026-05-13	1.3000	1.3100	1.3000	1.3000	-6.475%	18	5,558	-77.692%
2026-05-12	1.3800	1.3900	1.3800	1.3900	+2.206%	146	5,558	-79.137%
2026-05-11	1.4000	1.4000	1.3600	1.3600	-4.225%	64	5,558	-78.676%
2026-05-08	1.4700	1.4700	1.3900	1.4200	-5.960%	23	5,379	-79.577%
2026-05-07	1.4900	1.5100	1.4800	1.5100	-1.307%	174	5,386	-80.795%
2026-05-06	1.5300	1.5300	1.5300	1.5300	-4.375%	3	5,516	-81.046%
2026-05-04	1.8100	1.8100	1.5900	1.6000	-7.514%	13	5,516	-81.875%
2026-05-01	1.7200	1.7300	1.7200	1.7300	-4.420%	30	5,511	-83.237%
2026-04-30	1.8100	1.8100	1.8100	1.8100	+5.848%	3,000	5,511	-83.978%
2026-04-29	1.5500	1.7100	1.5500	1.7100	+6.875%	12	6,442	-83.041%
2026-04-28	1.6600	1.6600	1.6000	1.6000	-4.762%	5	6,442	-81.875%
2026-04-24	1.6800	1.6800	1.6800	1.6800	+2.439%	1	5,919	-82.738%
2026-04-22	1.6400	1.6400	1.6400	1.6400	0.000%	5	5,919	-82.317%
2026-04-20	1.6800	1.6800	1.6000	1.6400	+1.235%	5,615	5,924	-82.317%
2026-04-17	1.6200	1.6200	1.6200	1.6200	-4.706%	2	9,688	-82.099%
2026-04-16	1.7100	1.7600	1.7000	1.7000	+1.796%	51	9,688	-82.941%
2026-04-15	1.6900	1.6900	1.6700	1.6700	-1.765%	4	9,697	-82.635%
2026-04-14	1.7800	1.7800	1.7000	1.7000	-8.108%	209	9,697	-82.941%
2026-04-13	1.8500	1.8500	1.8500	1.8500	+2.778%	30	9,676	-84.324%
2026-04-10	1.8700	1.8700	1.8000	1.8000	-5.759%	24	9,662	-83.889%
2026-04-09	2.0100	2.0100	1.9100	1.9100	-3.046%	16	9,652	-84.817%
2026-04-08	2.0000	2.0000	1.9700	1.9700	-19.262%	5	9,640	-85.279%
2026-04-02	2.6400	2.6400	2.4200	2.4400	-0.408%	60	9,630	-88.115%
2026-04-01	2.3200	2.4600	2.3200	2.4500	-0.810%	38	9,630	-88.163%
2026-03-31	2.5600	2.5600	2.4700	2.4700	-15.700%	15	9,634	-88.259%
2026-03-30	2.8900	2.9400	2.8900	2.9300	0.000%	120	9,634	-90.102%
2026-03-27	3.0100	3.0100	2.8900	2.9300	+6.159%	146	9,604	-90.102%
2026-03-26	2.5800	2.7600	2.5800	2.7600	+15.000%	16	9,642	-89.493%
2026-03-25	2.4000	2.4000	2.4000	2.4000	-7.336%	2	9,642	-87.917%
2026-03-23	2.5900	2.5900	2.5900	2.5900	-10.690%	20	9,644	-88.803%
2026-03-20	2.9000	2.9000	2.9000	2.9000	+5.455%	5	9,644	-90.000%
2026-03-19	2.7500	2.7500	2.7500	2.7500	+6.178%	2	9,639	-89.455%
2026-03-18	2.5900	2.5900	2.5900	2.5900	+0.388%	1	9,639	-88.803%
2026-03-17	2.5800	2.5800	2.5800	2.5800	+1.976%	2	9,638	-88.760%
2026-03-16	2.5300	2.5300	2.5300	2.5300	-10.915%	1	9,640	-88.538%
2026-03-12	2.8400	2.8400	2.8400	2.8400	+8.397%	1	9,641	-89.789%
2026-03-11	2.6200	2.6200	2.6200	2.6200	+5.645%	7	9,642	-88.931%
2026-03-10	2.5400	2.5400	2.4800	2.4800	-7.463%	10	9,642	-88.306%
2026-03-09	3.2000	3.2000	2.6800	2.6800	-15.987%	56	9,642	-89.179%
2026-03-06	2.7900	3.1900	2.7900	3.1900	+16.423%	19	9,647	-90.909%
2026-03-04	2.7500	2.7500	2.6800	2.7400	-8.970%	41	9,661	-89.416%
2026-03-03	3.0100	3.0100	3.0100	3.0100	+8.273%	1	9,661	-90.365%
2026-03-02	2.9500	2.9500	2.7800	2.7800	-10.897%	16	9,660	-89.568%
2026-02-27	3.0500	3.1200	2.9700	3.1200	+15.556%	14	9,646	-90.705%
2026-02-26	2.5700	2.8500	2.5700	2.7000	+10.204%	47	9,642	-89.259%
2026-02-25	2.5000	2.5000	2.4500	2.4500	-11.871%	3	9,643	-88.163%
2026-02-23	2.7800	2.7800	2.7800	2.7800	-3.136%	1	9,643	-89.568%
2026-02-20	2.8700	2.8700	2.8700	2.8700	-2.381%	1	9,644	-89.895%
2026-02-19	2.9000	2.9900	2.9000	2.9400	-10.909%	18	9,645	-90.136%
2026-02-17	3.3000	3.3000	3.3000	3.3000	+10.000%	5	9,647	-91.212%
2026-02-13	3.0000	3.0000	3.0000	3.0000	-1.639%	2	9,644	-90.333%
2026-02-12	3.0500	3.0500	3.0500	3.0500	+5.903%	30	9,644	-90.492%
2026-02-06	2.8800	2.8800	2.8800	2.8800	-12.727%	3	9,644	-89.931%
2026-02-05	3.2800	3.3000	3.2000	3.3000	-1.493%	21	9,647	-91.212%
2026-02-04	3.3500	3.3500	3.3500	3.3500	+8.065%	155	9,640	-91.343%
2026-02-03	3.0000	3.1000	3.0000	3.1000	+11.111%	3	9,640	-90.645%
2026-01-30	2.7900	2.7900	2.7900	2.7900	+1.455%	10	9,640	-89.606%
2026-01-29	2.7500	2.7500	2.7500	2.7500	-0.362%	1	9,640	-89.455%
2026-01-27	2.7200	2.7600	2.6800	2.7600	+1.099%	73	9,639	-89.493%
2026-01-23	2.7300	2.7300	2.7300	2.7300	-3.873%	1	9,591	-89.377%
2026-01-22	2.7800	2.8500	2.7600	2.8400	-5.960%	4	9,591	-89.789%
2026-01-20	3.0400	3.0400	3.0200	3.0200	+11.439%	3	9,593	-90.397%
2026-01-16	2.7100	2.7100	2.7100	2.7100	+5.447%	7	9,591	-89.299%
2026-01-15	2.5800	2.5800	2.5700	2.5700	-10.453%	25	9,591	-88.716%
2026-01-14	2.8700	2.8700	2.8700	2.8700	+6.691%	2	9,591	-89.895%
2026-01-13	2.6900	2.6900	2.6900	2.6900	+3.065%	4	9,591	-89.219%
2026-01-12	2.6100	2.6100	2.6100	2.6100	-8.421%	1	9,591	-88.889%
2026-01-08	2.8400	2.8700	2.8400	2.8500	+7.547%	26	9,591	-89.825%
2026-01-07	2.6500	2.6600	2.6500	2.6500	-3.285%	11	9,590	-89.057%
2026-01-06	2.7400	2.7400	2.7400	2.7400	+4.183%	2	9,595	-89.416%
2026-01-05	2.6300	2.6300	2.6300	2.6300	-7.067%	36	9,601	-88.973%
2026-01-02	2.7700	2.9000	2.7500	2.8300	-0.702%	50	9,601	-89.753%
2025-12-31	2.7300	2.8500	2.7300	2.8500	+2.518%	56	9,601	-89.825%
2025-12-30	2.8200	2.8200	2.7700	2.7800	-0.358%	112	9,601	-89.568%
2025-12-29	2.8700	2.8700	2.7900	2.7900	+4.104%	21	9,601	-89.606%
2025-12-26	2.6900	2.6900	2.6500	2.6800	-2.190%	38	9,602	-89.179%
2025-12-24	2.7400	2.7400	2.7400	2.7400	+1.481%	9	9,604	-89.416%
2025-12-23	2.7000	2.7100	2.6900	2.7000	-3.571%	121	9,604	-89.259%
2025-12-22	2.7700	2.8000	2.7700	2.8000	-2.778%	5	9,604	-89.643%
2025-12-19	2.9900	2.9900	2.8800	2.8800	-8.571%	104	9,607	-89.931%
2025-12-18	3.2000	3.2000	3.1500	3.1500	-6.528%	65	9,618	-90.794%
2025-12-17	3.1000	3.3700	3.1000	3.3700	+6.984%	393	9,618	-91.395%
2025-12-16	3.2000	3.2000	3.1500	3.1500	+1.613%	91	9,613	-90.794%
2025-12-15	3.1500	3.1500	3.1000	3.1000	-4.908%	6	9,542	-90.645%
2025-12-12	3.2500	3.3000	3.2500	3.2600	-1.212%	8	9,541	-91.104%
2025-12-11	3.4000	3.4700	3.3000	3.3000	+6.452%	565	9,541	-91.212%
2025-12-10	3.1000	3.1000	3.1000	3.1000	0.000%	2	9,429	-90.645%
2025-12-09	3.1000	3.1000	3.1000	3.1000	-3.727%	10	9,429	-90.645%
2025-12-04	3.2000	3.2200	3.2000	3.2200	+0.625%	2	9,429	-90.994%
2025-12-03	3.2000	3.2000	3.2000	3.2000	+4.918%	1	9,429	-90.938%
2025-12-02	3.0500	3.0500	3.0500	3.0500	-6.154%	1	9,429	-90.492%
2025-12-01	3.4500	3.4500	3.2500	3.2500	-2.985%	6	9,429	-91.077%
2025-11-28	3.3500	3.3500	3.3500	3.3500	+1.208%	1	9,429	-91.343%
2025-11-26	3.3000	3.3100	3.3000	3.3100	-9.315%	4	9,429	-91.239%
2025-11-25	3.8000	3.8000	3.6500	3.6500	+14.420%	2	9,429	-92.055%
2025-11-24	3.5000	3.5000	3.1900	3.1900	-0.623%	6	9,430	-90.909%
2025-11-21	3.5500	3.8000	3.2100	3.2100	-5.030%	199	9,429	-90.966%
2025-11-20	2.6900	3.3800	2.6200	3.3800	+5.625%	410	9,462	-91.420%
2025-11-18	3.3400	3.4300	3.2000	3.2000	+3.226%	401	9,457	-90.938%
2025-11-17	3.1000	3.1500	3.0500	3.1000	+1.639%	40	9,453	-90.645%
2025-11-14	3.2000	3.2000	3.0500	3.0500	0.000%	121	9,443	-90.492%
2025-11-13	3.0500	3.0500	3.0500	3.0500	+5.172%	10	9,442	-90.492%
2025-11-10	2.9200	2.9200	2.9000	2.9000	-9.375%	4	9,452	-90.000%
2025-11-07	3.3500	3.3500	3.2000	3.2000	+18.959%	6	9,452	-90.938%
2025-11-05	2.6900	2.6900	2.6900	2.6900	-2.182%	1	9,452	-89.219%
2025-11-04	2.7500	2.7500	2.7500	2.7500	+8.696%	16	9,452	-89.455%
2025-10-31	2.5300	2.5300	2.5300	2.5300	-2.692%	8	9,458	-88.538%
2025-10-30	2.6800	2.6800	2.6000	2.6000	+4.839%	2	9,466	-88.846%
2025-10-29	2.3000	2.4800	2.3000	2.4800	-6.061%	3	9,466	-88.306%
2025-10-28	2.6300	2.6500	2.6200	2.6400	-1.124%	12	9,464	-89.015%
2025-10-24	2.8300	2.8400	2.6700	2.6700	-8.247%	19	9,465	-89.139%
2025-10-23	2.9100	2.9100	2.9100	2.9100	-5.212%	5	9,457	-90.034%
2025-10-22	3.0600	3.0700	3.0600	3.0700	-15.193%	31	9,462	-90.554%
2025-10-15	3.6200	3.6200	3.6200	3.6200	+4.023%	45	9,463	-91.989%
2025-10-10	3.4000	3.4800	3.4000	3.4800	+16.000%	80	9,463	-91.667%
2025-10-09	3.0000	3.0000	3.0000	3.0000	-3.226%	50	9,463	-90.333%
2025-10-08	3.1100	3.1200	3.1000	3.1000	-1.587%	4	9,463	-90.645%
2025-10-07	3.1500	3.1500	3.1500	3.1500	+8.247%	1	9,462	-90.794%
2025-10-03	2.9100	2.9100	2.9100	2.9100	-2.020%	1	9,462	-90.034%
2025-10-02	2.9600	2.9700	2.9600	2.9700	-4.194%	1,360	9,463	-90.236%
2025-09-30	3.1000	3.1000	3.0000	3.1000	+5.442%	10	10,459	-90.645%
2025-09-29	2.9400	2.9400	2.9400	2.9400	-5.161%	1	10,459	-90.136%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+4.730%	4	10,459	-90.645%
2025-09-25	2.9600	2.9600	2.9600	2.9600	-2.951%	9	10,459	-90.203%
2025-09-24	2.9800	3.0500	2.9800	3.0500	+0.660%	17	10,459	-90.492%
2025-09-23	3.0300	3.0300	3.0300	3.0300	+10.989%	1	10,457	-90.429%
2025-09-22	2.8400	2.8600	2.6200	2.7300	-4.878%	513	10,457	-89.377%
2025-09-19	2.8100	2.8700	2.8100	2.8700	+1.413%	2	10,950	-89.895%
2025-09-18	2.8300	2.8300	2.8300	2.8300	-4.068%	13	10,951	-89.753%
2025-09-17	3.1500	3.2000	2.9500	2.9500	+0.340%	33	10,951	-90.169%
2025-09-16	2.9400	2.9400	2.9400	2.9400	+3.521%	3	10,952	-90.136%
2025-09-15	2.8400	2.8400	2.8400	2.8400	0.000%	2	10,952	-89.789%
2025-09-11	2.8000	2.8400	2.8000	2.8400	+1.429%	6	10,952	-89.789%
2025-09-10	2.7900	2.8000	2.7900	2.8000	-11.672%	2	10,957	-89.643%
2025-09-09	3.1500	3.1700	3.1500	3.1700	-5.373%	3	10,959	-90.852%
2025-09-05	3.3500	3.3500	3.3500	3.3500	0.000%	108	10,960	-91.343%
2025-09-03	3.2500	3.3500	3.2000	3.3500	+8.065%	23	10,959	-91.343%
2025-08-28	3.1700	3.2100	3.0800	3.1000	-2.208%	13	10,982	-90.645%
2025-08-27	3.3900	3.3900	3.1700	3.1700	-5.373%	585	10,980	-90.852%
2025-08-26	3.3500	3.3500	3.3500	3.3500	-5.634%	2	10,518	-91.343%
2025-08-22	3.5000	3.5500	3.5000	3.5500	-2.740%	22	10,520	-91.831%
2025-08-21	3.6500	3.6500	3.6500	3.6500	+7.353%	35	10,520	-92.055%
2025-08-19	3.2800	3.4000	3.2800	3.4000	+6.250%	3	10,555	-91.471%
2025-08-18	3.2000	3.2000	3.2000	3.2000	-3.030%	230	10,556	-90.938%
2025-08-15	3.3500	3.3500	3.3000	3.3000	+0.610%	2	10,786	-91.212%
2025-08-13	3.2800	3.2800	3.2800	3.2800	+5.806%	1	10,788	-91.159%
2025-08-12	3.1200	3.1200	3.1000	3.1000	0.000%	2	10,789	-90.645%
2025-08-11	3.1500	3.1500	3.1000	3.1000	-3.125%	41	10,789	-90.645%
2025-08-08	3.2000	3.2000	3.2000	3.2000	+0.629%	5	10,785	-90.938%
2025-08-07	3.0500	3.1800	3.0500	3.1800	-2.154%	354	10,790	-90.881%
2025-08-04	3.2500	3.2600	3.2000	3.2500	-9.722%	6	10,790	-91.077%
2025-08-01	3.6000	3.6000	3.6000	3.6000	+10.769%	2	10,787	-91.944%
2025-07-31	3.0500	3.2500	3.0400	3.2500	+3.834%	134	10,787	-91.077%
2025-07-30	3.1500	3.1500	3.1200	3.1300	-2.188%	14	10,835	-90.735%
2025-07-29	3.1000	3.2000	3.0800	3.2000	0.000%	71	10,836	-90.938%
2025-07-28	3.3200	3.3200	3.2000	3.2000	-4.478%	233	10,899	-90.938%
2025-07-25	3.4000	3.4000	3.3500	3.3500	-3.736%	4	10,672	-91.343%
2025-07-24	3.5900	3.5900	3.4800	3.4800	-4.658%	10	10,668	-91.667%
2025-07-23	3.6500	3.6500	3.6500	3.6500	-7.125%	2	10,673	-92.055%
2025-07-22	3.9500	3.9500	3.9300	3.9300	+3.421%	4	10,671	-92.621%
2025-07-21	3.8000	3.8000	3.7900	3.8000	-3.797%	53	10,668	-92.368%
2025-07-16	3.9000	3.9700	3.9000	3.9500	+1.282%	68	10,716	-92.658%
2025-07-15	3.9000	3.9600	3.8000	3.9000	-8.665%	103	10,772	-92.564%
2025-07-14	4.2700	4.2700	4.2700	4.2700	-2.511%	1	10,871	-93.208%
2025-07-09	4.3500	4.4000	4.3500	4.3800	-5.806%	36	10,870	-93.379%
2025-07-08	4.7400	4.7400	4.6500	4.6500	-4.124%	15	10,846	-93.763%
2025-07-07	4.8400	4.8500	4.8200	4.8500	+1.253%	51	10,850	-94.021%
2025-07-03	4.8000	4.8000	4.7900	4.7900	-3.815%	24	10,839	-93.946%
2025-07-02	5.1000	5.1000	4.9700	4.9800	-3.301%	128	10,839	-94.177%
2025-07-01	5.1500	5.1500	5.1500	5.1500	+1.378%	20	10,947	-94.369%
2025-06-30	5.1500	5.1500	5.0500	5.0800	-0.392%	107	10,937	-94.291%
2025-06-26	5.0500	5.1000	5.0300	5.1000	-3.774%	30	10,932	-94.314%
2025-06-25	5.3500	5.3500	5.3000	5.3000	-3.636%	104	10,958	-94.528%
2025-06-24	5.5500	5.5900	5.5000	5.5000	-7.563%	6	11,053	-94.727%
2025-06-23	6.2000	6.2000	5.9300	5.9500	-8.320%	22	11,055	-95.126%
2025-06-20	6.4900	6.4900	6.4900	6.4900	+2.205%	8	11,060	-95.532%
2025-06-18	6.3500	6.4000	6.3000	6.3500	-2.308%	18	11,060	-95.433%
2025-06-17	6.5000	6.5000	6.5000	6.5000	-6.475%	2	11,060	-95.538%
2025-06-13	6.7000	6.9900	6.7000	6.9500	+6.107%	130	11,059	-95.827%
2025-06-12	6.5500	6.5500	6.5500	6.5500	+1.550%	1	11,079	-95.573%
2025-06-11	6.4500	6.5000	6.4500	6.4500	-2.568%	5	11,079	-95.504%
2025-06-10	6.6300	6.6300	6.5500	6.6200	-1.194%	3	11,077	-95.619%
2025-06-09	6.6500	6.7000	6.5500	6.7000	-0.741%	1,001	12,077	-95.672%
2025-06-06	6.8100	6.8100	6.7500	6.7500	+1.810%	6	12,077	-95.704%
2025-06-05	6.6700	6.7100	6.6300	6.6300	-3.212%	6	12,075	-95.626%
2025-06-04	6.8500	6.9500	6.8500	6.8500	-0.581%	20	12,081	-95.766%
2025-06-03	7.0000	7.0000	6.8900	6.8900	-5.096%	2,327	12,076	-95.791%
2025-06-02	7.2500	7.2600	7.2500	7.2600	-2.419%	46	13,152	-96.006%
2025-05-30	7.3800	7.6300	7.3800	7.4400	+7.050%	6	13,152	-96.102%
2025-05-29	6.8500	7.0500	6.8500	6.9500	-8.553%	616	13,150	-95.827%
2025-05-28	7.5500	7.6000	7.5500	7.6000	-0.913%	12	13,140	-96.184%
2025-05-27	7.9000	7.9000	7.6000	7.6700	-7.367%	44	13,149	-96.219%
2025-05-23	8.2800	8.2800	8.2800	8.2800	+2.857%	4	13,173	-96.498%
2025-05-22	8.3500	8.3500	8.0500	8.0500	-3.593%	124	13,173	-96.398%
2025-05-21	7.8500	8.4200	7.8500	8.3500	+5.031%	36	13,129	-96.527%
2025-05-20	7.9000	7.9500	7.9000	7.9500	+2.581%	15	13,099	-96.352%
2025-05-19	7.7700	7.7700	7.7000	7.7500	+4.730%	17	13,104	-96.258%
2025-05-15	7.6000	7.6000	7.4000	7.4000	-1.987%	28	13,101	-96.081%
2025-05-14	7.7500	7.7500	7.5000	7.5500	-3.205%	5	13,084	-96.159%
2025-05-13	8.2000	8.2000	7.8000	7.8000	-9.827%	32	13,079	-96.282%
2025-05-12	9.1000	9.1000	8.6500	8.6500	-11.825%	118	13,094	-96.647%
2025-05-08	9.6000	9.8100	9.6000	9.8100	+0.926%	12	13,098	-97.044%
2025-05-07	10.4200	10.4200	9.7200	9.7200	-5.171%	3	13,096	-97.016%
2025-05-02	10.3000	10.3000	10.1000	10.2500	-1.442%	20	13,095	-97.171%
2025-05-01	10.4000	10.5500	10.3000	10.4000	-12.605%	7	13,094	-97.212%
2025-04-30	11.4000	11.9000	11.4000	11.9000	+8.182%	201	13,090	-97.563%
2025-04-29	11.2200	11.2200	11.0000	11.0000	-3.930%	47	13,289	-97.364%
2025-04-28	11.7000	11.7000	11.4500	11.4500	+8.531%	6	13,288	-97.467%
2025-04-25	11.5500	11.5500	10.5500	10.5500	-10.593%	270	13,287	-97.251%
2025-04-24	12.3100	12.3100	11.7800	11.8000	-7.451%	55	13,275	-97.542%
2025-04-23	13.4000	13.4000	12.4500	12.7500	-11.765%	8,511	13,274	-97.725%
2025-04-22	14.4500	14.4500	14.4500	14.4500	-4.431%	15	4,853	-97.993%
2025-04-21	15.2000	15.4300	15.1200	15.1200	+7.234%	36	4,868	-98.082%
2025-04-17	14.0200	14.1000	14.0200	14.1000	0.000%	21	4,821	-97.943%
2025-04-16	13.6000	14.3300	13.3000	14.1000	+17.500%	3,053	4,821	-97.943%
2025-04-15	12.0000	12.0000	11.9500	12.0000	-4.762%	27	2,067	-97.583%
2025-04-14	12.1000	12.6000	12.1000	12.6000	-4.834%	26	2,092	-97.698%
2025-04-11	13.2400	13.2400	13.2400	13.2400	+7.468%	16	2,068	-97.810%
2025-04-09	15.9100	15.9100	12.2500	12.3200	-11.303%	13	2,072	-97.646%
2025-04-08	13.8900	13.8900	13.8900	13.8900	-13.727%	40	2,066	-97.912%
2025-04-07	18.1900	18.1900	16.1000	16.1000	+0.940%	8	2,026	-98.199%
2025-04-04	15.5600	16.5300	15.3600	15.9500	+17.712%	538	2,025	-98.182%
2025-04-03	13.7500	13.8500	13.5000	13.5500	+14.831%	1,503	1,763	-97.860%
2025-04-02	11.8500	11.8500	11.6600	11.8000	0.000%	264	263	-97.542%