Dark

NVDA20270617P90
NVDA Jun 17 2027 90.00 Put (NVDA270617P00090000)
option OPRA

EOD

Sep 29, 2026

0.4300-17.308%(-0.0900)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.4600	0.4300	0.4300	-17.308%	15	3,337	0.000%
2026-09-24	0.5200	0.5200	0.5200	0.5200	+6.122%	30	3,343	-17.308%
2026-09-22	0.4900	0.4900	0.4700	0.4900	-7.547%	71	3,318	-12.245%
2026-09-21	0.4500	0.5300	0.4500	0.5300	-19.697%	7	3,268	-18.868%
2026-09-15	0.6500	0.6600	0.6500	0.6600	0.000%	20	3,273	-34.848%
2026-09-14	0.6600	0.6600	0.6600	0.6600	-2.941%	356	3,273	-34.848%
2026-09-10	0.6900	0.6900	0.6800	0.6800	+6.250%	29	3,598	-36.765%
2026-09-08	0.6400	0.6400	0.6400	0.6400	-3.030%	3	3,599	-32.813%
2026-09-04	0.6900	0.6900	0.6600	0.6600	+1.538%	2	3,599	-34.848%
2026-09-03	0.6900	0.7000	0.6500	0.6500	-4.412%	34	3,599	-33.846%
2026-09-02	0.7200	0.7200	0.6100	0.6800	+3.030%	79	3,626	-36.765%
2026-09-01	0.6500	0.7500	0.5500	0.6600	-4.348%	108	3,615	-34.848%
2026-08-31	0.7000	0.7000	0.6900	0.6900	+4.545%	15	3,568	-37.681%
2026-08-27	0.6500	0.7300	0.6500	0.6600	-15.385%	42	3,553	-34.848%
2026-08-26	0.8200	0.8200	0.7200	0.7800	-3.704%	44	3,547	-44.872%
2026-08-25	0.7600	0.8100	0.7600	0.8100	-12.903%	10	3,530	-46.914%
2026-08-24	0.9300	0.9300	0.9300	0.9300	+9.412%	3	3,530	-53.763%
2026-08-21	0.8500	0.8500	0.8500	0.8500	-8.602%	3	3,527	-49.412%
2026-08-18	0.9300	0.9300	0.9300	0.9300	+5.682%	5	3,524	-53.763%
2026-08-14	0.9200	0.9200	0.8800	0.8800	-4.348%	790	3,524	-51.136%
2026-08-13	0.9300	1.0400	0.9200	0.9200	0.000%	259	3,574	-53.261%
2026-08-12	0.9200	0.9200	0.9200	0.9200	-7.071%	67	3,579	-53.261%
2026-08-11	0.9900	1.0100	0.9900	0.9900	-5.714%	36	3,579	-56.566%
2026-08-10	1.0700	1.0700	1.0000	1.0500	0.000%	28	3,614	-59.048%
2026-08-07	1.0500	1.0900	1.0100	1.0500	+2.941%	23	3,611	-59.048%
2026-08-06	1.0200	1.0200	1.0200	1.0200	-5.556%	29	3,611	-57.843%
2026-08-05	1.0900	1.1300	1.0800	1.0800	-7.692%	35	3,582	-60.185%
2026-08-04	1.1100	1.1700	1.1000	1.1700	-0.847%	46	3,582	-63.248%
2026-08-03	1.2300	1.2300	1.1800	1.1800	-11.278%	52	3,571	-63.559%
2026-07-31	1.2900	1.3700	1.2900	1.3300	-8.904%	70	3,570	-67.669%
2026-07-30	1.4600	1.4600	1.4600	1.4600	-5.806%	1	3,596	-70.548%
2026-07-29	1.5500	1.5500	1.5500	1.5500	+10.714%	50	3,596	-72.258%
2026-07-28	1.4900	1.4900	1.4000	1.4000	-8.497%	3	3,571	-69.286%
2026-07-27	1.5100	1.5300	1.5100	1.5300	+21.429%	30	3,570	-71.895%
2026-07-24	1.2600	1.2600	1.2600	1.2600	0.000%	1	3,560	-65.873%
2026-07-23	1.3200	1.3200	1.2600	1.2600	+7.692%	2	3,561	-65.873%
2026-07-22	1.1500	1.1700	1.1400	1.1700	-6.400%	78	3,561	-63.248%
2026-07-21	1.2000	1.3000	1.2000	1.2500	+4.167%	3	3,538	-65.600%
2026-07-16	1.2000	1.2000	1.2000	1.2000	-8.397%	6	3,540	-64.167%
2026-07-14	1.3100	1.3100	1.3100	1.3100	0.000%	1	3,540	-67.176%
2026-07-13	1.3100	1.3100	1.3100	1.3100	+11.017%	10	3,539	-67.176%
2026-07-10	1.2500	1.2500	1.1800	1.1800	-10.606%	52	3,539	-63.559%
2026-07-08	1.3100	1.4000	1.3000	1.3200	+1.538%	28	3,541	-67.424%
2026-07-07	1.4500	1.4500	1.3000	1.3000	-7.143%	12	3,551	-66.923%
2026-07-06	1.4500	1.4500	1.4000	1.4000	-5.405%	11	3,552	-69.286%
2026-07-02	1.3700	1.4800	1.3700	1.4800	+5.714%	23	3,551	-70.946%
2026-07-01	1.4000	1.4200	1.3500	1.4000	+10.236%	7	3,551	-69.286%
2026-06-30	1.3400	1.3400	1.2500	1.2700	-7.299%	32	3,549	-66.142%
2026-06-29	1.3700	1.3700	1.3700	1.3700	-1.439%	1	3,548	-68.613%
2026-06-24	1.3900	1.3900	1.3900	1.3900	+2.963%	1	3,548	-69.065%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-2.174%	1	3,547	-68.148%
2026-06-18	1.4100	1.4100	1.3800	1.3800	-1.429%	2	3,548	-68.841%
2026-06-17	1.3800	1.4200	1.3800	1.4000	+0.719%	4	3,548	-69.286%
2026-06-16	1.3900	1.3900	1.3900	1.3900	+0.725%	1	3,548	-69.065%
2026-06-15	1.4700	1.4700	1.3800	1.3800	-15.854%	14	3,573	-68.841%
2026-06-12	1.6400	1.6400	1.6400	1.6400	-8.889%	20	3,573	-73.780%
2026-06-11	1.8500	1.8500	1.8000	1.8000	-1.099%	7	3,573	-76.111%
2026-06-10	1.8200	1.8200	1.8200	1.8200	+10.303%	3	3,573	-76.374%
2026-06-08	1.6500	1.6500	1.6500	1.6500	-9.341%	20	3,570	-73.939%
2026-06-05	1.7300	1.8200	1.7300	1.8200	+10.303%	2	3,570	-76.374%
2026-06-04	1.6500	1.6500	1.6500	1.6500	+10.000%	1	3,569	-73.939%
2026-06-01	1.7700	1.7700	1.5000	1.5000	-6.832%	2	3,569	-71.333%
2026-05-29	1.6100	1.6100	1.6100	1.6100	-4.167%	1	3,570	-73.292%
2026-05-27	1.6800	1.6800	1.6800	1.6800	+1.205%	1	3,570	-74.405%
2026-05-26	1.6600	1.6600	1.6600	1.6600	0.000%	5	3,569	-74.096%
2026-05-22	1.6400	1.6600	1.6400	1.6600	+1.220%	11	3,574	-74.096%
2026-05-21	1.7000	1.7000	1.6000	1.6400	0.000%	45	3,573	-73.780%
2026-05-20	1.7300	1.7300	1.6400	1.6400	-9.392%	122	3,573	-73.780%
2026-05-19	1.8000	1.8100	1.7500	1.8100	-4.737%	122	3,578	-76.243%
2026-05-18	1.8800	1.9000	1.8700	1.9000	+0.529%	48	3,578	-77.368%
2026-05-15	1.8500	1.9500	1.8500	1.8900	+9.249%	19	3,578	-77.249%
2026-05-14	1.7300	1.7300	1.7300	1.7300	-6.486%	40	3,560	-75.145%
2026-05-13	1.8600	1.8600	1.8500	1.8500	-5.128%	10	3,570	-76.757%
2026-05-12	1.9000	1.9500	1.9000	1.9500	+3.723%	21	3,570	-77.949%
2026-05-11	2.0100	2.0100	1.8200	1.8800	-6.000%	132	3,570	-77.128%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-6.103%	1	3,545	-78.500%
2026-05-07	2.1200	2.1300	2.1000	2.1300	+0.948%	118	3,545	-79.812%
2026-05-06	2.2000	2.2000	2.1100	2.1100	-14.575%	119	3,531	-79.621%
2026-05-04	2.4200	2.5400	2.4200	2.4700	+2.066%	105	3,429	-82.591%
2026-05-01	2.4100	2.4200	2.4100	2.4200	+13.084%	3	3,432	-82.231%
2026-04-29	2.1400	2.1400	2.1400	2.1400	-3.167%	8	3,432	-79.907%
2026-04-28	2.2800	2.2800	2.2100	2.2100	-3.493%	33	3,428	-80.543%
2026-04-27	2.2900	2.2900	2.2900	2.2900	-1.717%	4	3,397	-81.223%
2026-04-24	2.3200	2.3300	2.3200	2.3300	+1.304%	140	3,393	-81.545%
2026-04-22	2.3000	2.3100	2.3000	2.3000	-1.709%	163	3,408	-81.304%
2026-04-21	2.3400	2.3400	2.3400	2.3400	+2.183%	12	3,260	-81.624%
2026-04-17	2.2900	2.2900	2.2900	2.2900	-5.372%	8	3,260	-81.223%
2026-04-16	2.4600	2.4600	2.4200	2.4200	-2.024%	115	3,260	-82.231%
2026-04-14	2.4700	2.4700	2.4700	2.4700	-6.439%	2	3,245	-82.591%
2026-04-13	2.6300	2.6800	2.6300	2.6400	-1.493%	5	3,245	-83.712%
2026-04-10	2.6700	2.7500	2.6600	2.6800	-1.471%	17	3,244	-83.955%
2026-04-09	2.7200	2.7200	2.7200	2.7200	-6.207%	1	3,248	-84.191%
2026-04-08	2.9000	2.9000	2.8300	2.9000	-14.706%	12	3,248	-85.172%
2026-04-07	3.4500	3.4700	3.4000	3.4000	+3.976%	8	3,243	-87.353%
2026-04-06	3.3500	3.3500	3.2700	3.2700	-8.914%	28	3,241	-86.850%
2026-04-02	3.5500	3.5900	3.5500	3.5900	+2.571%	2	3,227	-88.022%
2026-04-01	3.3500	3.5000	3.3300	3.5000	-4.891%	8	3,227	-87.714%
2026-03-31	3.8300	3.8400	3.6500	3.6800	-12.589%	14	3,225	-88.315%
2026-03-30	4.3000	4.3000	4.2100	4.2100	-0.941%	39	3,235	-89.786%
2026-03-27	4.1000	4.2500	4.1000	4.2500	+6.250%	62	3,235	-89.882%
2026-03-26	3.7500	4.0000	3.7500	4.0000	+8.992%	45	3,235	-89.250%
2026-03-24	3.7000	3.7000	3.6700	3.6700	-4.427%	4	3,236	-88.283%
2026-03-23	3.6000	3.8400	3.6000	3.8400	-4.000%	6	3,236	-88.802%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+10.497%	2	3,232	-89.250%
2026-03-18	3.6200	3.6200	3.6200	3.6200	+1.972%	4	3,232	-88.122%
2026-03-16	3.7500	3.7500	3.5500	3.5500	-12.346%	2	3,232	-87.887%
2026-03-13	4.1000	4.1000	4.0500	4.0500	+12.813%	5	3,234	-89.383%
2026-03-10	3.5900	3.5900	3.5900	3.5900	-10.697%	1	3,233	-88.022%
2026-03-09	4.0200	4.0200	4.0200	4.0200	-10.667%	1	3,233	-89.303%
2026-03-03	4.3500	4.5000	4.3500	4.5000	+13.350%	2	3,234	-90.444%
2026-03-02	4.2500	4.2500	3.9700	3.9700	-4.337%	5	3,232	-89.169%
2026-02-27	4.1500	4.1500	4.1500	4.1500	+3.750%	2	3,231	-89.639%
2026-02-26	3.8000	4.0100	3.8000	4.0000	+14.286%	70	3,230	-89.250%
2026-02-25	3.6500	3.6500	3.5000	3.5000	-7.895%	5	3,221	-87.714%
2026-02-24	3.9000	3.9000	3.8000	3.8000	-4.282%	54	3,221	-88.684%
2026-02-23	3.9700	3.9700	3.9700	3.9700	-2.457%	2	3,221	-89.169%
2026-02-19	4.1500	4.1500	4.0700	4.0700	-9.556%	7	3,221	-89.435%
2026-02-17	4.5000	4.5000	4.5000	4.5000	+5.882%	50	3,221	-90.444%
2026-02-13	4.2000	4.2500	4.2000	4.2500	+11.842%	2	3,219	-89.882%
2026-02-11	3.7000	3.8000	3.7000	3.8000	-2.564%	7	3,219	-88.684%
2026-02-10	3.9000	3.9000	3.9000	3.9000	-6.024%	105	3,222	-88.974%
2026-02-06	4.2600	4.2600	4.1500	4.1500	-15.306%	2	3,262	-89.639%
2026-02-05	4.6500	4.9000	4.6400	4.9000	+3.814%	601	3,264	-91.224%
2026-02-04	4.4500	4.7300	4.4500	4.7200	+7.273%	709	3,683	-90.890%
2026-02-03	4.4400	4.4400	4.4000	4.4000	+13.695%	2	3,115	-90.227%
2026-02-02	3.8700	3.8700	3.8700	3.8700	-2.273%	1	3,113	-88.889%
2026-01-30	3.9000	3.9600	3.9000	3.9600	+0.253%	2	3,112	-89.141%
2026-01-29	3.9500	3.9500	3.9500	3.9500	+2.865%	1	3,112	-89.114%
2026-01-28	3.8200	3.8400	3.8200	3.8400	-2.290%	2	3,111	-88.802%
2026-01-27	3.9300	3.9300	3.9300	3.9300	-0.254%	1	3,111	-89.059%
2026-01-26	3.9500	3.9500	3.9400	3.9400	+0.767%	6	3,111	-89.086%
2026-01-23	3.8300	3.9100	3.8300	3.9100	-6.905%	2	3,115	-89.003%
2026-01-21	4.1800	4.2000	4.1800	4.2000	-4.328%	12	3,115	-89.762%
2026-01-20	4.3200	4.3900	4.1000	4.3900	+16.138%	6	3,104	-90.205%
2026-01-16	3.7800	3.7800	3.7800	3.7800	-1.305%	1	3,102	-88.624%
2026-01-15	3.7500	3.8300	3.7500	3.8300	-5.432%	2	3,102	-88.773%
2026-01-14	4.0500	4.0500	4.0500	4.0500	+6.579%	2	3,103	-89.383%
2026-01-13	3.6600	3.8000	3.6600	3.8000	-1.299%	18	3,101	-88.684%
2026-01-09	3.8500	3.8500	3.8500	3.8500	+1.316%	1	3,101	-88.831%
2026-01-07	3.7500	3.8000	3.7500	3.8000	-3.797%	3	3,102	-88.684%
2026-01-06	3.8000	3.9500	3.8000	3.9500	-3.423%	2	3,103	-89.114%
2026-01-05	4.0500	4.0900	4.0500	4.0900	+4.872%	3	3,105	-89.487%
2026-01-02	3.9500	3.9500	3.8900	3.9000	-4.645%	70	3,105	-88.974%
2025-12-31	4.0300	4.0900	4.0300	4.0900	+1.741%	4	3,158	-89.487%
2025-12-29	4.0600	4.0600	4.0200	4.0200	+5.789%	2	3,158	-89.303%
2025-12-26	3.8000	3.8000	3.8000	3.8000	-3.553%	1	3,159	-88.684%
2025-12-24	3.9400	3.9400	3.9400	3.9400	-0.253%	1	3,159	-89.086%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-4.819%	10	3,159	-89.114%
2025-12-19	4.1500	4.1500	4.1500	4.1500	-6.742%	125	3,159	-89.639%
2025-12-18	4.6000	4.6000	4.4500	4.4500	-6.709%	12	3,034	-90.337%
2025-12-17	4.7700	4.7700	4.7700	4.7700	+2.361%	1	3,034	-90.985%
2025-12-12	4.6600	4.6600	4.6600	4.6600	+4.251%	1	3,034	-90.773%
2025-12-11	4.8000	4.8000	4.4700	4.4700	+1.131%	15	3,033	-90.380%
2025-12-10	4.4900	4.4900	4.4200	4.4200	+1.843%	3	3,034	-90.271%
2025-12-08	4.3400	4.3400	4.3400	4.3400	-5.240%	1	3,034	-90.092%
2025-12-04	4.5500	4.5800	4.5500	4.5800	+2.921%	3	3,034	-90.611%
2025-12-02	4.3000	4.4500	4.3000	4.4500	-2.198%	6	3,034	-90.337%
2025-12-01	4.5600	4.5600	4.5500	4.5500	-2.151%	3	3,035	-90.549%
2025-11-26	4.6500	4.6500	4.6500	4.6500	-11.429%	36	3,005	-90.753%
2025-11-25	5.2500	5.2500	5.2500	5.2500	+15.639%	1	3,005	-91.810%
2025-11-24	4.5000	4.5400	4.5000	4.5400	-4.017%	39	3,004	-90.529%
2025-11-21	4.9500	5.3500	4.4500	4.7300	-2.875%	19	3,011	-90.909%
2025-11-20	3.9500	4.8700	3.9500	4.8700	+8.705%	121	3,013	-91.170%
2025-11-18	4.6500	4.7500	4.4800	4.4800	+1.357%	58	3,051	-90.402%
2025-11-17	4.3600	4.4200	4.3000	4.4200	+4.739%	11	3,020	-90.271%
2025-11-14	4.2000	4.2200	4.1500	4.2200	-6.222%	25	3,020	-89.810%
2025-11-13	4.4000	4.5500	4.4000	4.5000	+11.111%	51	3,016	-90.444%
2025-11-12	4.0500	4.0500	4.0500	4.0500	-2.410%	10	2,966	-89.383%
2025-11-11	4.1500	4.1500	4.1500	4.1500	+6.410%	2	2,966	-89.639%
2025-11-10	3.9000	3.9000	3.9000	3.9000	-12.360%	10	2,964	-88.974%
2025-11-07	4.6500	4.7900	4.4500	4.4500	+12.658%	75	2,964	-90.337%
2025-11-06	3.9500	3.9500	3.9500	3.9500	+3.947%	25	2,933	-89.114%
2025-11-05	3.8000	3.8000	3.8000	3.8000	+15.152%	65	2,933	-88.684%
2025-11-03	3.4100	3.4100	3.3000	3.3000	-8.840%	11	2,924	-86.970%
2025-10-31	3.6000	3.6200	3.6000	3.6200	+13.125%	148	2,924	-88.122%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-8.832%	16	2,799	-86.563%
2025-10-28	3.5300	3.5300	3.5100	3.5100	+1.153%	4	2,785	-87.749%
2025-10-27	3.4700	3.4700	3.4700	3.4700	-19.302%	1	2,784	-87.608%
2025-10-22	4.3000	4.3000	4.3000	4.3000	+3.118%	1	2,784	-90.000%
2025-10-21	4.1700	4.1700	4.1700	4.1700	-9.348%	1	2,784	-89.688%
2025-10-17	4.6000	4.6000	4.6000	4.6000	-6.122%	4	2,783	-90.652%
2025-10-16	4.9000	4.9000	4.9000	4.9000	-4.854%	2	2,783	-91.224%
2025-10-15	5.1500	5.1500	5.1500	5.1500	+3.000%	2	2,781	-91.650%
2025-10-14	5.1800	5.1800	5.0000	5.0000	+6.383%	4	2,781	-91.400%
2025-10-10	4.7500	4.7500	4.7000	4.7000	+11.905%	23	2,781	-90.851%
2025-10-09	4.1500	4.2000	4.1500	4.2000	-3.226%	2	2,778	-89.762%
2025-10-06	4.3400	4.3400	4.3400	4.3400	+4.831%	5	2,777	-90.092%
2025-10-03	4.1400	4.1400	4.1400	4.1400	-1.429%	5	2,782	-89.614%
2025-09-30	4.2500	4.2500	4.1000	4.2000	-1.176%	70	2,777	-89.762%
2025-09-29	4.2500	4.2500	4.2500	4.2500	-1.848%	150	2,801	-89.882%
2025-09-25	4.3300	4.3300	4.3300	4.3300	+3.095%	1	2,786	-90.069%
2025-09-23	4.2000	4.2000	4.2000	4.2000	+12.000%	1	2,787	-89.762%
2025-09-22	3.7500	3.7500	3.7500	3.7500	-6.250%	1	2,786	-88.533%
2025-09-19	4.0000	4.0000	4.0000	4.0000	-10.112%	20	2,786	-89.250%
2025-09-17	4.4500	4.4500	4.4500	4.4500	+11.250%	2	2,786	-90.337%
2025-09-11	4.0000	4.0000	4.0000	4.0000	-3.614%	2	2,787	-89.250%
2025-09-10	3.9500	4.1500	3.9200	4.1500	-3.488%	160	2,789	-89.639%
2025-09-09	4.3000	4.3000	4.3000	4.3000	-4.018%	1	2,874	-90.000%
2025-09-08	4.4800	4.4800	4.4500	4.4800	-4.681%	62	2,875	-90.402%
2025-09-05	4.7000	4.7500	4.7000	4.7000	+1.075%	9	2,872	-90.851%
2025-09-03	4.5000	4.6500	4.5000	4.6500	+0.868%	25	2,872	-90.753%
2025-09-02	4.7000	4.7000	4.6100	4.6100	+6.713%	2	2,872	-90.672%
2025-08-28	4.3200	4.3200	4.3200	4.3200	-4.000%	6	2,871	-90.046%
2025-08-27	4.5000	4.5000	4.5000	4.5000	-2.174%	50	2,871	-90.444%
2025-08-26	4.6500	4.7000	4.6000	4.6000	-0.217%	1,154	1,807	-90.652%
2025-08-25	4.6100	4.6100	4.6100	4.6100	-4.948%	1	1,807	-90.672%
2025-08-22	4.8500	4.8500	4.8500	4.8500	+6.593%	1	1,806	-91.134%
2025-08-19	4.5500	4.5500	4.5500	4.5500	+1.111%	1	1,806	-90.549%
2025-08-15	4.5000	4.5000	4.5000	4.5000	+4.651%	1	1,805	-90.444%
2025-08-14	4.3000	4.3000	4.3000	4.3000	-3.371%	2	1,806	-90.000%
2025-08-13	4.4500	4.4500	4.4500	4.4500	+1.136%	1	1,808	-90.337%
2025-08-12	4.4000	4.4000	4.4000	4.4000	0.000%	1	1,808	-90.227%
2025-08-11	4.3800	4.4000	4.3800	4.4000	+1.149%	8	1,809	-90.227%
2025-08-08	4.4500	4.4700	4.3500	4.3500	-1.361%	9	1,815	-90.115%
2025-08-07	4.2000	4.4100	4.2000	4.4100	+0.227%	29	1,824	-90.249%
2025-08-04	4.5500	4.5500	4.4000	4.4000	-12.000%	2	1,824	-90.227%
2025-08-01	4.8500	5.0000	4.7000	5.0000	+21.951%	9	1,825	-91.400%
2025-07-31	4.1000	4.1000	4.1000	4.1000	-6.178%	1	1,824	-89.512%
2025-07-30	4.3500	4.3700	4.3500	4.3700	+0.460%	56	1,825	-90.160%
2025-07-29	4.3100	4.3500	4.2800	4.3500	-3.333%	32	1,831	-90.115%
2025-07-28	4.4700	4.5000	4.4700	4.5000	-7.216%	2	1,863	-90.444%
2025-07-24	4.8300	4.8500	4.8300	4.8500	-6.731%	22	1,865	-91.134%
2025-07-23	5.1300	5.2000	5.1200	5.2000	-8.612%	7	1,864	-91.731%
2025-07-22	5.6900	5.6900	5.6700	5.6900	+12.008%	20	1,859	-92.443%
2025-07-21	5.1000	5.1000	5.0800	5.0800	-2.308%	4	1,845	-91.535%
2025-07-18	5.2300	5.2300	5.2000	5.2000	-5.455%	2	1,842	-91.731%
2025-07-16	5.5000	5.5000	5.5000	5.5000	+2.804%	20	1,842	-92.182%
2025-07-15	5.2700	5.3500	5.2700	5.3500	-7.917%	33	1,862	-91.963%
2025-07-11	5.8300	5.8300	5.8100	5.8100	-1.525%	2	1,863	-92.599%
2025-07-10	5.9400	5.9400	5.9000	5.9000	-1.173%	12	1,863	-92.712%
2025-07-09	6.0500	6.1000	5.9400	5.9700	-7.585%	48	1,866	-92.797%
2025-07-08	6.4600	6.4600	6.4600	6.4600	-2.857%	2	1,887	-93.344%
2025-07-07	6.6300	6.6500	6.5000	6.6500	+1.527%	51	1,887	-93.534%
2025-07-03	6.5500	6.5500	6.5500	6.5500	-2.963%	11	1,901	-93.435%
2025-07-02	6.8100	6.8100	6.7500	6.7500	-3.571%	5	1,901	-93.630%
2025-06-30	6.8300	7.0000	6.8300	7.0000	+0.430%	20	1,904	-93.857%
2025-06-27	6.8200	6.9700	6.8200	6.9700	-1.831%	5	1,893	-93.831%
2025-06-26	7.1000	7.1000	6.9500	7.1000	-2.873%	5	1,892	-93.944%
2025-06-25	7.4000	7.4000	7.3100	7.3100	-3.562%	42	1,890	-94.118%
2025-06-24	7.7700	7.7700	7.5800	7.5800	-7.674%	4	1,930	-94.327%
2025-06-23	8.5500	8.5500	8.2100	8.2100	-5.087%	32	1,930	-94.762%
2025-06-20	8.6600	8.7400	8.6500	8.6500	-0.231%	8	1,900	-95.029%
2025-06-18	8.6500	8.7400	8.6500	8.6700	-3.128%	12	1,892	-95.040%
2025-06-17	8.8200	9.0200	8.8200	8.9500	+4.070%	12	1,892	-95.196%
2025-06-16	8.8000	8.8000	8.6000	8.6000	-8.511%	3	1,882	-95.000%
2025-06-13	9.3000	9.5000	9.3000	9.4000	+5.263%	12	1,883	-95.426%
2025-06-12	8.9700	8.9700	8.9100	8.9300	+0.224%	6	1,881	-95.185%
2025-06-11	8.9000	8.9100	8.9000	8.9100	-3.152%	2	1,875	-95.174%
2025-06-10	9.2000	9.2500	9.1000	9.2000	-0.433%	7	1,873	-95.326%
2025-06-09	9.0000	9.2400	9.0000	9.2400	-0.108%	2	1,870	-95.346%
2025-06-06	9.2500	9.3100	9.2400	9.2500	-2.116%	72	1,869	-95.351%
2025-06-05	9.1700	9.4500	9.0100	9.4500	+1.286%	5	1,843	-95.450%
2025-06-04	9.3300	9.3300	9.3300	9.3300	-6.042%	4	1,847	-95.391%
2025-06-02	10.0700	10.0700	9.9300	9.9300	-3.122%	6	1,847	-95.670%
2025-05-30	9.9100	10.2500	9.9100	10.2500	+3.955%	28	1,842	-95.805%
2025-05-29	9.4500	9.8600	9.4400	9.8600	-5.646%	57	1,841	-95.639%
2025-05-28	10.4500	10.4500	10.0500	10.4500	-0.381%	66	1,884	-95.885%
2025-05-27	10.8900	10.8900	10.4900	10.4900	-8.941%	17	1,837	-95.901%
2025-05-23	11.6000	11.6000	11.5000	11.5200	+4.727%	8	1,825	-96.267%
2025-05-22	11.0000	11.0000	10.9500	11.0000	-4.597%	3	1,825	-96.091%
2025-05-21	11.5300	11.5300	11.5300	11.5300	+8.263%	10	1,824	-96.271%
2025-05-20	10.6500	10.6500	10.6500	10.6500	+1.429%	1	1,824	-95.962%
2025-05-19	10.5200	10.5200	10.5000	10.5000	+2.439%	2	1,823	-95.905%
2025-05-16	10.2500	10.2500	10.2500	10.2500	+0.392%	6	1,821	-95.805%
2025-05-15	10.2500	10.2500	10.1500	10.2100	-0.874%	73	1,820	-95.788%
2025-05-14	10.3700	10.6200	10.3000	10.3000	-4.007%	89	1,819	-95.825%
2025-05-13	11.4500	11.4500	10.7300	10.7300	-8.681%	83	1,761	-95.993%
2025-05-12	12.1600	12.1600	11.7500	11.7500	-10.578%	10	1,829	-96.340%
2025-05-08	13.3600	13.3600	13.1400	13.1400	-6.676%	12	1,819	-96.728%
2025-05-06	14.2500	14.2500	14.0800	14.0800	+2.029%	7	1,808	-96.946%
2025-05-05	13.9000	13.9000	13.8000	13.8000	-1.075%	3	1,801	-96.884%
2025-05-02	13.9500	13.9500	13.9500	13.9500	-2.105%	24	1,804	-96.918%
2025-05-01	14.3700	14.3700	13.7500	14.2500	-8.360%	21	1,816	-96.982%
2025-04-30	15.9500	15.9500	15.5200	15.5500	+0.647%	21	1,797	-97.235%
2025-04-28	14.8500	15.7000	14.8500	15.4500	+7.366%	8	1,794	-97.217%
2025-04-25	14.3900	14.3900	14.3900	14.3900	-9.211%	20	1,794	-97.012%
2025-04-24	16.1700	16.1700	15.7800	15.8500	-6.874%	14	1,784	-97.287%
2025-04-23	17.1200	17.1200	16.7000	17.0200	-9.708%	587	1,796	-97.474%
2025-04-22	18.9000	18.9000	18.8500	18.8500	-6.452%	20	1,271	-97.719%
2025-04-21	19.6600	20.1500	19.6600	20.1500	+8.919%	15	1,271	-97.866%
2025-04-17	18.5000	18.5000	18.5000	18.5000	+8.187%	20	1,246	-97.676%
2025-04-11	17.1000	17.1000	17.1000	17.1000	-3.499%	2	1,246	-97.485%
2025-04-10	16.9300	17.7200	16.9300	17.7200	+9.383%	95	1,245	-97.573%
2025-04-09	20.7800	20.9200	16.2000	16.2000	-12.621%	95	1,165	-97.346%
2025-04-08	18.4600	18.6500	17.6600	18.5400	-11.504%	23	1,105	-97.681%
2025-04-07	24.5000	24.5000	20.9500	20.9500	+2.445%	70	1,108	-97.947%
2025-04-04	20.1500	21.3700	20.1500	20.4500	+12.610%	152	1,092	-97.897%
2025-04-03	18.0000	18.1600	17.7000	18.1600	+12.099%	1,206	1,024	-97.632%
2025-04-02	16.2500	16.2500	15.5000	16.2000	0.000%	21	5	-97.346%