Dark

NVDA20270617P85
NVDA Jun 17 2027 85.00 Put (NVDA270617P00085000)
option OPRA

EOD

Sep 30, 2026

0.3800-2.564%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3800	0.3800	0.3700	0.3800	-2.564%	30	9,054	0.000%
2026-09-29	0.3900	0.3900	0.3900	0.3900	+5.405%	5	9,053	-2.564%
2026-09-28	0.3700	0.3700	0.3700	0.3700	-26.000%	5	9,057	+2.703%
2026-09-25	0.5000	0.5000	0.5000	0.5000	+25.000%	10	9,052	-24.000%
2026-09-22	0.4000	0.4000	0.4000	0.4000	-2.439%	11	9,052	-5.000%
2026-09-21	0.4100	0.4100	0.4100	0.4100	-12.766%	10	9,056	-7.317%
2026-09-18	0.4700	0.4900	0.4600	0.4700	-2.083%	34	9,061	-19.149%
2026-09-17	0.5000	0.5000	0.4800	0.4800	-12.727%	50	9,066	-20.833%
2026-09-15	0.5500	0.5500	0.5500	0.5500	-5.172%	71	9,058	-30.909%
2026-09-10	0.6000	0.6000	0.5800	0.5800	-26.582%	4	9,036	-34.483%
2026-09-09	0.7900	0.7900	0.7900	0.7900	+36.207%	1	9,035	-51.899%
2026-09-08	0.5800	0.5800	0.5800	0.5800	0.000%	3	9,034	-34.483%
2026-09-04	0.5500	0.6000	0.5500	0.5800	+3.571%	15	9,036	-34.483%
2026-09-03	0.6200	0.6200	0.5500	0.5600	-1.754%	14	9,036	-32.143%
2026-09-02	0.6000	0.6000	0.5500	0.5700	-6.557%	17	9,033	-33.333%
2026-09-01	0.5800	0.6100	0.5700	0.6100	+5.172%	21	9,046	-37.705%
2026-08-27	0.5100	0.6100	0.5100	0.5800	-15.942%	36	9,028	-34.483%
2026-08-26	0.6800	0.7000	0.6700	0.6900	-1.429%	25	9,052	-44.928%
2026-08-25	0.7200	0.7200	0.6900	0.7000	-6.667%	204	9,028	-45.714%
2026-08-21	0.7500	0.7500	0.7500	0.7500	-3.846%	1	9,178	-49.333%
2026-08-20	0.7800	0.7800	0.7800	0.7800	+2.632%	5	9,178	-51.282%
2026-08-17	0.7800	0.7800	0.7600	0.7600	-10.588%	7	9,178	-50.000%
2026-08-11	0.8500	0.8500	0.8500	0.8500	+1.190%	1	9,171	-55.294%
2026-08-10	0.8400	0.8400	0.8400	0.8400	-16.000%	1	9,172	-54.762%
2026-08-06	1.0000	1.0000	1.0000	1.0000	+11.111%	10	9,172	-62.000%
2026-08-05	0.9100	0.9200	0.8800	0.9000	-5.263%	205	9,172	-57.778%
2026-08-04	0.9500	0.9500	0.9500	0.9500	-5.000%	4	8,992	-60.000%
2026-08-03	1.0000	1.0600	1.0000	1.0000	-5.660%	8	8,990	-62.000%
2026-07-31	1.1100	1.1100	1.0600	1.0600	-11.667%	2	8,991	-64.151%
2026-07-30	1.2500	1.2500	1.1300	1.2000	-7.692%	318	8,992	-68.333%
2026-07-29	1.3000	1.3000	1.3000	1.3000	+18.182%	1	8,990	-70.769%
2026-07-24	1.1000	1.1000	1.1000	1.1000	-2.655%	11	8,990	-65.455%
2026-07-23	1.0700	1.1300	1.0700	1.1300	+15.306%	8	9,001	-66.372%
2026-07-22	0.9700	0.9800	0.9700	0.9800	-7.547%	51	9,001	-61.224%
2026-07-20	1.0600	1.0600	1.0600	1.0600	+2.913%	6	9,021	-64.151%
2026-07-15	1.0300	1.0300	1.0300	1.0300	0.000%	9	9,022	-63.107%
2026-07-13	1.0100	1.0300	1.0100	1.0300	+3.000%	2	9,026	-63.107%
2026-07-10	0.9700	1.0000	0.9700	1.0000	-3.846%	3	9,025	-62.000%
2026-07-09	1.0900	1.1100	1.0300	1.0400	+2.970%	159	9,028	-63.462%
2026-07-08	1.0100	1.0100	1.0100	1.0100	-7.339%	3	9,020	-62.376%
2026-07-07	1.0500	1.1600	1.0500	1.0900	-1.802%	63	9,020	-65.138%
2026-07-01	1.0700	1.1100	1.0700	1.1100	+6.731%	51	9,021	-65.766%
2026-06-30	1.0900	1.0900	1.0400	1.0400	-10.345%	277	8,981	-63.462%
2026-06-29	1.1000	1.2000	1.0800	1.1600	+3.571%	16	8,849	-67.241%
2026-06-26	1.2700	1.3000	1.1200	1.1200	-8.197%	4	8,850	-66.071%
2026-06-25	1.2700	1.2800	1.2200	1.2200	+1.667%	610	8,849	-68.852%
2026-06-23	1.1800	1.2000	1.1800	1.2000	+8.108%	6	8,516	-68.333%
2026-06-22	1.1500	1.1500	1.1100	1.1100	+0.909%	15	8,516	-65.766%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-5.172%	1	8,509	-65.455%
2026-06-17	1.1500	1.1800	1.1400	1.1600	-1.695%	23	8,509	-67.241%
2026-06-16	1.1700	1.1800	1.1600	1.1800	+2.609%	31	8,509	-67.797%
2026-06-15	1.3300	1.3300	1.1400	1.1500	-26.752%	6	8,479	-66.957%
2026-06-11	1.5700	1.5700	1.5700	1.5700	+12.143%	2	8,479	-75.796%
2026-06-10	1.4000	1.4000	1.4000	1.4000	-0.709%	1	8,477	-72.857%
2026-06-09	1.5000	1.5000	1.4100	1.4100	-5.369%	374	8,476	-73.050%
2026-06-05	1.4200	1.4900	1.4200	1.4900	+19.200%	11	8,625	-74.497%
2026-06-04	1.4300	1.4300	1.2500	1.2500	-8.759%	242	8,631	-69.600%
2026-06-03	1.3900	1.3900	1.3700	1.3700	+3.788%	9	8,632	-72.263%
2026-06-02	1.3200	1.3200	1.3200	1.3200	+3.125%	1	8,623	-71.212%
2026-06-01	1.3000	1.3200	1.2800	1.2800	-9.220%	839	8,624	-70.313%
2026-05-26	1.4000	1.4100	1.4000	1.4100	+2.920%	4	8,272	-73.050%
2026-05-22	1.3700	1.3700	1.3700	1.3700	-2.143%	2	8,268	-72.263%
2026-05-21	1.3700	1.4600	1.3700	1.4000	-10.256%	8	8,267	-72.857%
2026-05-18	1.5600	1.5600	1.5600	1.5600	-0.637%	1	8,267	-75.641%
2026-05-15	1.5700	1.5700	1.5700	1.5700	+4.667%	12	8,268	-75.796%
2026-05-14	1.5000	1.5000	1.5000	1.5000	-6.832%	42	8,279	-74.667%
2026-05-12	1.6100	1.6100	1.6100	1.6100	-5.294%	15	8,296	-76.398%
2026-05-08	1.7100	1.7100	1.7000	1.7000	-10.053%	8	8,296	-77.647%
2026-05-05	1.9100	1.9100	1.8900	1.8900	-6.897%	130	8,296	-79.894%
2026-05-01	2.0300	2.0300	2.0300	2.0300	-2.404%	2	8,368	-81.281%
2026-04-30	2.1400	2.1400	2.0700	2.0800	+10.638%	12	8,368	-81.731%
2026-04-29	1.8800	1.8800	1.8800	1.8800	+1.622%	1	8,360	-79.787%
2026-04-27	1.9000	1.9000	1.8500	1.8500	-7.500%	2	8,360	-79.459%
2026-04-24	2.0000	2.0000	2.0000	2.0000	0.000%	1	8,253	-81.000%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+0.503%	50	8,254	-81.000%
2026-04-21	1.9600	1.9900	1.9000	1.9900	-0.500%	307	8,319	-80.905%
2026-04-20	1.9700	2.0000	1.9300	2.0000	-4.306%	7,409	8,319	-81.000%
2026-04-16	2.1000	2.1000	2.0300	2.0900	+3.465%	36	7,685	-81.818%
2026-04-15	2.0200	2.0200	2.0200	2.0200	-1.463%	2	7,712	-81.188%
2026-04-14	2.0400	2.0900	2.0300	2.0500	-9.292%	27	7,712	-81.463%
2026-04-10	2.2600	2.2600	2.2600	2.2600	-5.833%	25	7,697	-83.186%
2026-04-08	2.4500	2.4500	2.3500	2.4000	-11.765%	33	7,722	-84.167%
2026-04-07	2.9200	2.9200	2.7200	2.7200	-3.887%	183	7,703	-86.029%
2026-04-06	2.8300	2.8300	2.8200	2.8300	-4.392%	3	7,697	-86.572%
2026-04-02	3.1000	3.1000	2.9000	2.9600	+0.680%	18	7,699	-87.162%
2026-04-01	2.7800	2.9400	2.7800	2.9400	-8.125%	27	7,699	-87.075%
2026-03-31	3.2000	3.2000	3.2000	3.2000	+1.587%	2	7,700	-88.125%
2026-03-26	3.1200	3.1700	3.1000	3.1500	+8.621%	12	7,698	-87.937%
2026-03-25	2.9000	2.9000	2.9000	2.9000	-5.844%	1	7,704	-86.897%
2026-03-24	3.1000	3.1000	3.0800	3.0800	+0.984%	2	7,704	-87.662%
2026-03-23	3.0300	3.0500	3.0300	3.0500	-6.154%	44	7,704	-87.541%
2026-03-20	3.2500	3.2500	3.2500	3.2500	+1.562%	2	7,737	-88.308%
2026-03-19	3.3500	3.4000	3.2000	3.2000	+6.667%	4	7,737	-88.125%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-6.542%	1	7,739	-87.333%
2026-03-16	3.1000	3.2100	3.0500	3.2100	-6.957%	3	7,740	-88.162%
2026-03-12	3.3000	3.4500	3.3000	3.4500	+7.813%	3	7,742	-88.986%
2026-03-10	3.0400	3.2000	2.9600	3.2000	-6.158%	4	7,743	-88.125%
2026-03-09	3.5000	3.5000	3.3400	3.4100	-5.014%	12	7,743	-88.856%
2026-03-03	3.5900	3.5900	3.5900	3.5900	+6.528%	2	7,750	-89.415%
2026-03-02	3.5200	3.5200	3.3700	3.3700	-10.847%	26	7,750	-88.724%
2026-02-27	3.4700	3.7800	3.4700	3.7800	+13.514%	2	7,750	-89.947%
2026-02-26	3.2100	3.3300	3.2100	3.3300	+10.265%	2	7,749	-88.589%
2026-02-25	3.0400	3.0400	3.0200	3.0200	-11.176%	2	7,749	-87.417%
2026-02-23	3.3900	3.4000	3.3900	3.4000	-2.299%	30	7,749	-88.824%
2026-02-19	3.5000	3.5200	3.4800	3.4800	+2.353%	4	7,743	-89.080%
2026-02-18	3.3500	3.4000	3.3500	3.4000	-1.449%	2	7,743	-88.824%
2026-02-17	3.4500	3.4500	3.4500	3.4500	-3.361%	1	7,743	-88.986%
2026-02-13	3.7000	3.7000	3.5500	3.5700	+11.563%	3	7,741	-89.356%
2026-02-11	3.1400	3.3100	3.1400	3.2000	-3.030%	11	7,741	-88.125%
2026-02-10	3.3500	3.3500	3.3000	3.3000	+1.852%	2	7,739	-88.485%
2026-02-09	3.2500	3.2500	3.2400	3.2400	-10.000%	3	7,739	-88.272%
2026-02-06	3.6000	3.6000	3.6000	3.6000	-8.861%	1	7,740	-89.444%
2026-02-05	3.8000	3.9500	3.8000	3.9500	+5.333%	3	7,741	-90.380%
2026-02-04	3.7000	3.7500	3.7000	3.7500	-1.316%	3	7,740	-89.867%
2026-02-03	3.6500	3.8000	3.6500	3.8000	+16.564%	7	7,737	-90.000%
2026-02-02	3.3500	3.3500	3.2600	3.2600	-0.306%	90	7,737	-88.344%
2026-01-29	3.2700	3.2700	3.2700	3.2700	0.000%	1	7,737	-88.379%
2026-01-28	3.2700	3.2700	3.2700	3.2700	+0.926%	1	7,736	-88.379%
2026-01-27	3.2400	3.2400	3.2400	3.2400	-3.284%	1	7,735	-88.272%
2026-01-26	3.3500	3.3500	3.3500	3.3500	+3.077%	1	7,735	-88.657%
2026-01-23	3.3100	3.3100	3.2500	3.2500	-7.143%	46	7,735	-88.308%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-4.110%	1	7,716	-89.143%
2026-01-20	3.6500	3.6500	3.5000	3.6500	+13.003%	13	7,716	-89.589%
2026-01-16	3.1800	3.2300	3.1800	3.2300	-5.000%	8	7,703	-88.235%
2026-01-14	3.4000	3.4000	3.4000	3.4000	+3.659%	1	7,703	-88.824%
2026-01-09	3.2800	3.2800	3.2800	3.2800	+2.500%	65	7,702	-88.415%
2026-01-06	3.2000	3.2000	3.2000	3.2000	-4.478%	3	7,670	-88.125%
2026-01-05	3.3300	3.3500	3.3300	3.3500	+6.688%	65	7,622	-88.657%
2025-12-26	3.2000	3.2000	3.1400	3.1400	-3.385%	4	7,622	-87.898%
2025-12-23	3.2500	3.2500	3.2500	3.2500	-8.192%	1	7,622	-88.308%
2025-12-19	3.5400	3.5400	3.5400	3.5400	-11.940%	1	7,623	-89.266%
2025-12-17	3.9300	4.0800	3.9300	4.0200	+5.789%	17	7,624	-90.547%
2025-12-15	3.8000	3.8000	3.8000	3.8000	+3.542%	1	7,612	-90.000%
2025-12-08	3.6700	3.6700	3.6700	3.6700	-3.421%	1	7,611	-89.646%
2025-12-05	3.8000	3.8000	3.8000	3.8000	-1.299%	1	7,610	-90.000%
2025-12-04	3.8500	3.8500	3.8500	3.8500	+1.316%	1	7,610	-90.130%
2025-12-02	3.5600	3.8000	3.5600	3.8000	-3.797%	2	7,611	-90.000%
2025-11-28	4.0000	4.0000	3.9500	3.9500	+2.597%	2	7,611	-90.380%
2025-11-26	3.8500	3.8500	3.8500	3.8500	-8.333%	1	7,611	-90.130%
2025-11-25	4.2000	4.4000	4.0500	4.2000	+10.526%	48	7,611	-90.952%
2025-11-24	4.0500	4.0500	3.8000	3.8000	+1.333%	2	7,580	-90.000%
2025-11-21	4.1800	4.1800	3.7500	3.7500	-7.178%	5	7,580	-89.867%
2025-11-20	3.9500	4.0400	3.9500	4.0400	+12.222%	4	7,584	-90.594%
2025-11-19	3.6500	3.6500	3.6000	3.6000	-5.263%	4	7,583	-89.444%
2025-11-18	3.8000	3.8000	3.8000	3.8000	+1.333%	1	7,582	-90.000%
2025-11-17	3.7500	3.7500	3.7500	3.7500	+5.042%	2	7,581	-89.867%
2025-11-14	3.6000	3.6000	3.5700	3.5700	-2.192%	3	7,580	-89.356%
2025-11-13	3.7500	3.7500	3.6500	3.6500	+5.187%	4	7,579	-89.589%
2025-11-11	3.6100	3.6100	3.4700	3.4700	+23.488%	7	7,576	-89.049%
2025-11-03	2.8800	2.8900	2.8100	2.8100	-9.936%	16	7,573	-86.477%
2025-10-30	3.1700	3.1700	3.1200	3.1200	+10.247%	2	7,573	-87.821%
2025-10-29	2.7200	2.8300	2.7200	2.8300	-8.710%	27	7,572	-86.572%
2025-10-28	3.1000	3.1000	3.1000	3.1000	-1.587%	1	7,589	-87.742%
2025-10-27	2.9400	3.1500	2.9400	3.1500	-14.865%	28	7,562	-87.937%
2025-10-22	3.6600	3.7000	3.6600	3.7000	0.000%	4	7,562	-89.730%
2025-10-21	3.7000	3.7000	3.7000	3.7000	-5.128%	76	7,564	-89.730%
2025-10-17	3.9000	3.9000	3.9000	3.9000	-4.878%	5	7,600	-90.256%
2025-10-14	4.1000	4.1000	4.1000	4.1000	+1.235%	1	7,605	-90.732%
2025-10-10	4.0500	4.0500	4.0500	4.0500	+10.959%	2	7,606	-90.617%
2025-10-09	3.6500	3.6500	3.6500	3.6500	+4.286%	1	7,606	-89.589%
2025-10-08	3.5000	3.5000	3.5000	3.5000	-5.405%	2	7,605	-89.143%
2025-10-07	3.6000	3.7000	3.6000	3.7000	+2.210%	11	7,606	-89.730%
2025-10-06	3.6200	3.6200	3.6200	3.6200	+3.429%	1	7,606	-89.503%
2025-10-03	3.5000	3.5000	3.5000	3.5000	-1.408%	25	7,605	-89.143%
2025-09-30	3.6000	3.6500	3.5000	3.5500	-1.389%	100	7,605	-89.296%
2025-09-29	3.6000	3.6000	3.6000	3.6000	+11.455%	338	7,648	-89.444%
2025-09-22	3.2300	3.2300	3.2300	3.2300	-3.582%	1	7,459	-88.235%
2025-09-19	3.3500	3.3500	3.3500	3.3500	+1.515%	20	7,458	-88.657%
2025-09-18	3.3000	3.3000	3.3000	3.3000	-9.589%	2	7,458	-88.485%
2025-09-17	3.7700	3.7700	3.6500	3.6500	+5.797%	6	7,456	-89.589%
2025-09-16	3.4500	3.4500	3.4500	3.4500	+2.985%	3	7,459	-88.986%
2025-09-10	3.3500	3.3500	3.3500	3.3500	-9.946%	5	7,456	-88.657%
2025-09-09	3.7200	3.7200	3.7200	3.7200	-2.618%	2	7,456	-89.785%
2025-09-08	3.8200	3.8200	3.8200	3.8200	-4.500%	1	7,454	-90.052%
2025-09-05	4.0200	4.0200	4.0000	4.0000	+3.896%	7	7,454	-90.500%
2025-09-04	3.8500	3.8500	3.8500	3.8500	-1.282%	2	7,453	-90.130%
2025-08-29	3.8800	3.9000	3.8800	3.9000	+2.632%	6	7,447	-90.256%
2025-08-27	3.8000	3.8000	3.8000	3.8000	-2.564%	107	7,447	-90.000%
2025-08-26	4.0000	4.0000	3.9000	3.9000	-1.515%	2	7,388	-90.256%
2025-08-25	3.9000	3.9600	3.9000	3.9600	-3.415%	11	7,388	-90.404%
2025-08-22	4.1500	4.1500	4.1000	4.1000	-2.844%	6	7,394	-90.732%
2025-08-21	4.2200	4.2200	4.2200	4.2200	-5.169%	2	7,393	-90.995%
2025-08-20	4.4500	4.4500	4.4500	4.4500	+11.250%	5	7,391	-91.461%
2025-08-19	4.0000	4.0000	4.0000	4.0000	+5.263%	1	7,386	-90.500%
2025-08-18	3.7000	3.8000	3.7000	3.8000	-1.299%	21	7,386	-90.000%
2025-08-15	3.8500	3.8500	3.8500	3.8500	+4.054%	1	7,376	-90.130%
2025-08-14	3.7000	3.7000	3.7000	3.7000	+1.370%	2	7,377	-89.730%
2025-08-11	3.6500	3.6500	3.6500	3.6500	-2.145%	5	7,377	-89.589%
2025-08-08	3.6900	3.7300	3.6900	3.7300	-1.323%	10	7,377	-89.812%
2025-08-07	3.7800	3.7800	3.7800	3.7800	-0.526%	5	7,382	-89.947%
2025-08-04	3.7900	3.8000	3.7900	3.8000	-7.317%	3	7,377	-90.000%
2025-08-01	4.1500	4.2000	4.1000	4.1000	+9.920%	5	7,379	-90.732%
2025-07-30	3.7300	3.7300	3.7300	3.7300	+2.192%	1	7,374	-89.812%
2025-07-29	3.6500	3.6500	3.6500	3.6500	-13.095%	2	7,375	-89.589%
2025-07-24	4.2000	4.2000	4.2000	4.2000	-2.326%	15	7,373	-90.952%
2025-07-23	4.4400	4.4500	4.3000	4.3000	-11.340%	15	7,388	-91.163%
2025-07-22	4.8500	4.8500	4.8500	4.8500	+9.234%	1	7,403	-92.165%
2025-07-21	4.4400	4.4400	4.4400	4.4400	-0.225%	3	7,403	-91.441%
2025-07-18	4.4600	4.4600	4.4500	4.4500	+1.136%	10	7,400	-91.461%
2025-07-17	4.5000	4.5000	4.4000	4.4000	-6.383%	12	7,390	-91.364%
2025-07-16	4.7000	4.7000	4.7000	4.7000	+3.297%	2	7,397	-91.915%
2025-07-15	4.6200	4.6200	4.5000	4.5500	-9.901%	7	7,395	-91.648%
2025-07-14	5.1000	5.1000	5.0500	5.0500	-1.367%	4	7,389	-92.475%
2025-07-09	5.1500	5.2000	5.1000	5.1200	-6.909%	30	7,389	-92.578%
2025-07-08	5.5000	5.5000	5.5000	5.5000	-2.998%	1	7,407	-93.091%
2025-07-07	5.6500	5.6700	5.6500	5.6700	-3.077%	3	7,407	-93.298%
2025-07-02	5.9500	5.9500	5.8000	5.8500	-2.500%	170	7,409	-93.504%
2025-06-30	6.0000	6.0000	6.0000	6.0000	0.000%	1	7,251	-93.667%
2025-06-26	6.1000	6.1000	5.9500	6.0000	-4.762%	8	7,252	-93.667%
2025-06-25	6.3000	6.4000	6.2900	6.3000	-5.120%	20	7,252	-93.968%
2025-06-24	6.6400	6.6400	6.6400	6.6400	-7.133%	7	7,252	-94.277%
2025-06-23	7.2500	7.2500	7.1500	7.1500	-4.667%	4	7,257	-94.685%
2025-06-20	7.5000	7.5000	7.5000	7.5000	+0.806%	2	7,253	-94.933%
2025-06-18	7.4700	7.4700	7.4200	7.4400	-3.125%	18	7,269	-94.892%
2025-06-17	7.7500	7.7500	7.6800	7.6800	+1.857%	12	7,269	-95.052%
2025-06-16	7.4200	7.5700	7.4200	7.5400	-7.485%	3	7,259	-94.960%
2025-06-13	8.1900	8.1900	8.1500	8.1500	+6.536%	4	7,260	-95.337%
2025-06-12	7.6800	7.6800	7.6500	7.6500	+0.658%	2	7,260	-95.033%
2025-06-11	7.6000	7.6000	7.6000	7.6000	-3.185%	25	7,261	-95.000%
2025-06-10	7.8000	7.8500	7.8000	7.8500	-1.382%	4	7,261	-95.159%
2025-06-06	8.0000	8.0000	7.9600	7.9600	-1.118%	42	7,261	-95.226%
2025-06-04	8.0500	8.0500	8.0500	8.0500	-1.227%	20	7,260	-95.280%
2025-06-03	8.1500	8.1500	8.1500	8.1500	-4.005%	1	7,260	-95.337%
2025-06-02	8.5500	8.5500	8.4800	8.4900	-3.523%	33	7,260	-95.524%
2025-05-30	8.6700	9.1000	8.6700	8.8000	+7.056%	42	7,246	-95.682%
2025-05-29	8.0000	8.2200	7.9700	8.2200	-5.517%	336	7,235	-95.377%
2025-05-28	8.9600	8.9600	8.6200	8.7000	-3.548%	30	7,415	-95.632%
2025-05-27	8.9900	9.0200	8.9900	9.0200	-9.800%	4	7,425	-95.787%
2025-05-23	10.2000	10.2000	10.0000	10.0000	+5.820%	4	7,422	-96.200%
2025-05-22	9.4500	9.5000	9.4500	9.4500	-1.563%	70	7,422	-95.979%
2025-05-21	9.3000	9.6000	8.9000	9.6000	+3.226%	23	7,433	-96.042%
2025-05-20	9.4500	9.4500	9.2700	9.3000	+2.198%	173	7,430	-95.914%
2025-05-19	9.1000	9.1000	9.1000	9.1000	+2.018%	1	7,587	-95.824%
2025-05-16	8.8500	8.9400	8.8500	8.9200	+1.595%	8	7,586	-95.740%
2025-05-15	8.7800	8.7800	8.7800	8.7800	-0.791%	7	7,582	-95.672%
2025-05-14	8.9000	8.9500	8.8500	8.8500	-3.595%	74	7,575	-95.706%
2025-05-13	9.4700	9.4700	9.1800	9.1800	-10.874%	88	7,574	-95.861%
2025-05-12	10.3000	10.3000	10.3000	10.3000	-12.116%	10	7,645	-96.311%
2025-05-09	11.4500	11.7200	11.4400	11.7200	+3.717%	114	7,635	-96.758%
2025-05-08	11.5100	11.5100	11.3000	11.3000	-7.072%	23	7,580	-96.637%
2025-05-07	12.3000	12.3000	12.1600	12.1600	-2.486%	3	7,592	-96.875%
2025-05-06	12.6000	12.6000	12.4700	12.4700	+2.718%	2	7,591	-96.953%
2025-05-02	12.1400	12.1400	12.1400	12.1400	-0.164%	2	7,592	-96.870%
2025-05-01	12.2000	12.2000	12.1200	12.1600	-5.955%	23	7,593	-96.875%
2025-04-29	13.2500	13.2500	12.9300	12.9300	-4.222%	5	7,570	-97.061%
2025-04-28	13.5000	13.5000	13.5000	13.5000	+5.058%	1	7,570	-97.185%
2025-04-25	13.5500	13.5500	12.7000	12.8500	-7.220%	16	7,569	-97.043%
2025-04-24	14.1500	14.1500	13.8500	13.8500	-6.482%	3	7,575	-97.256%
2025-04-23	14.8000	14.9000	14.5000	14.8100	-8.862%	6,770	7,573	-97.434%
2025-04-22	16.2500	16.2500	16.2500	16.2500	-8.451%	3	915	-97.662%
2025-04-21	17.8000	18.0000	17.6000	17.7500	+6.799%	13	912	-97.859%
2025-04-16	16.2500	16.6200	16.2500	16.6200	+19.913%	351	905	-97.714%
2025-04-15	13.8600	13.8600	13.8600	13.8600	-11.551%	10	555	-97.258%
2025-04-10	14.6500	15.6700	14.6500	15.6700	+13.469%	82	545	-97.575%
2025-04-09	13.8100	13.8100	13.8100	13.8100	-27.316%	5	623	-97.248%
2025-04-08	15.6000	19.0000	15.6000	19.0000	+1.877%	2	618	-98.000%
2025-04-07	22.5000	22.5000	18.1400	18.6500	+1.084%	518	618	-97.962%
2025-04-04	17.1000	18.8500	17.1000	18.4500	+17.143%	204	104	-97.940%
2025-04-03	15.7500	15.7500	15.7500	15.7500	+11.307%	10	16	-97.587%
2025-04-02	14.0500	14.1500	14.0500	14.1500	0.000%	18	16	-97.314%