Dark

NVDA20270617P95
NVDA Jun 17 2027 95.00 Put (NVDA270617P00095000)
option OPRA

EOD

Sep 30, 2026

0.3800-30.909%(-0.1700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3800	0.3800	0.3800	0.3800	-30.909%	2	4,080	0.000%
2026-09-28	0.5500	0.5500	0.5500	0.5500	-9.836%	1	4,080	-30.909%
2026-09-25	0.6100	0.6200	0.6000	0.6100	+1.667%	15	4,080	-37.705%
2026-09-23	0.6000	0.6000	0.6000	0.6000	0.000%	20	4,076	-36.667%
2026-09-22	0.6000	0.6000	0.6000	0.6000	-9.091%	1	4,076	-36.667%
2026-09-18	0.6600	0.6600	0.6600	0.6600	-7.042%	20	4,076	-42.424%
2026-09-16	0.7000	0.7400	0.7000	0.7100	-6.579%	12	4,096	-46.479%
2026-09-14	0.7600	0.7600	0.7600	0.7600	+7.042%	408	4,097	-50.000%
2026-09-11	0.7500	0.7500	0.7100	0.7100	-6.579%	11	4,260	-46.479%
2026-09-10	0.7600	0.7600	0.7600	0.7600	-6.173%	2	4,251	-50.000%
2026-09-09	0.7800	0.8100	0.7800	0.8100	+3.846%	60	4,251	-53.086%
2026-09-08	0.7800	0.7800	0.7800	0.7800	-1.266%	30	4,221	-51.282%
2026-09-03	0.8400	0.8500	0.7900	0.7900	+2.597%	49	4,191	-51.899%
2026-09-02	0.7700	0.8200	0.7500	0.7700	+8.451%	64	4,196	-50.649%
2026-09-01	0.8200	0.9100	0.7100	0.7100	-6.579%	43	4,205	-46.479%
2026-08-31	0.7500	0.7700	0.7500	0.7600	-7.317%	15	4,207	-50.000%
2026-08-28	0.8200	0.8200	0.8200	0.8200	-1.205%	32	4,207	-53.659%
2026-08-27	0.8300	0.8300	0.8300	0.8300	-12.632%	3	4,176	-54.217%
2026-08-25	0.9500	1.0000	0.9500	0.9500	-8.654%	4	4,173	-60.000%
2026-08-24	1.0400	1.0400	1.0400	1.0400	-0.952%	5	4,170	-63.462%
2026-08-21	1.0800	1.0800	1.0500	1.0500	-8.696%	26	4,170	-63.810%
2026-08-20	1.0500	1.1500	1.0500	1.1500	+9.524%	7	4,153	-66.957%
2026-08-19	1.0500	1.0500	1.0500	1.0500	0.000%	10	4,148	-63.810%
2026-08-18	1.0900	1.0900	1.0500	1.0500	+3.960%	151	4,138	-63.810%
2026-08-17	1.0000	1.1100	1.0000	1.0100	-3.810%	27	4,183	-62.376%
2026-08-14	1.0800	1.0800	1.0500	1.0500	+2.941%	28	4,158	-63.810%
2026-08-13	1.1000	1.1000	1.0200	1.0200	-10.526%	26	4,186	-62.745%
2026-08-12	1.0900	1.1400	1.0900	1.1400	-5.000%	46	4,212	-66.667%
2026-08-11	1.1300	1.2000	1.1300	1.2000	-4.762%	41	4,189	-68.333%
2026-08-10	1.1600	1.2600	1.1600	1.2600	+5.000%	411	4,189	-69.841%
2026-08-07	1.2100	1.2100	1.2000	1.2000	-8.397%	101	4,528	-68.333%
2026-08-05	1.2600	1.3100	1.2600	1.3100	-2.963%	2	4,528	-70.992%
2026-08-04	1.3500	1.3500	1.3500	1.3500	-6.897%	8	4,530	-71.852%
2026-08-03	1.4500	1.4500	1.4500	1.4500	-11.043%	4	4,538	-73.793%
2026-07-31	1.6200	1.6300	1.6200	1.6300	-4.118%	7	4,538	-76.687%
2026-07-30	1.7000	1.7000	1.7000	1.7000	-7.609%	20	4,539	-77.647%
2026-07-29	1.8000	1.8400	1.7800	1.8400	+3.371%	7	4,559	-79.348%
2026-07-27	1.7800	1.7800	1.7800	1.7800	+19.463%	1	4,559	-78.652%
2026-07-24	1.4700	1.4900	1.4700	1.4900	+9.559%	20	4,558	-74.497%
2026-07-22	1.3600	1.3600	1.3600	1.3600	-8.108%	1	4,558	-72.059%
2026-07-21	1.4600	1.4800	1.4500	1.4800	-9.202%	540	4,559	-74.324%
2026-07-17	1.6300	1.6300	1.6300	1.6300	+18.978%	6	4,179	-76.687%
2026-07-13	1.3700	1.3700	1.3700	1.3700	-2.837%	1	4,179	-72.263%
2026-07-10	1.4100	1.4100	1.4100	1.4100	-7.237%	1	4,179	-73.050%
2026-07-09	1.5200	1.5200	1.5200	1.5200	-7.879%	1	4,180	-75.000%
2026-07-08	1.5400	1.6500	1.5400	1.6500	-1.786%	21	4,181	-76.970%
2026-07-07	1.6800	1.6800	1.6800	1.6800	+3.067%	8	4,201	-77.381%
2026-07-06	1.6300	1.6300	1.6300	1.6300	+1.875%	1	4,193	-76.687%
2026-07-02	1.6000	1.6000	1.6000	1.6000	+2.564%	1	4,194	-76.250%
2026-06-30	1.5800	1.5800	1.5500	1.5600	-7.692%	3	4,194	-75.641%
2026-06-26	1.8000	1.8000	1.6800	1.6900	-11.053%	15	4,193	-77.515%
2026-06-25	1.9500	1.9500	1.9000	1.9000	+18.750%	21	4,199	-80.000%
2026-06-22	1.6000	1.6000	1.6000	1.6000	-4.762%	2	4,198	-76.250%
2026-06-17	1.7200	1.7200	1.6800	1.6800	-0.592%	18	4,202	-77.381%
2026-06-16	1.7200	1.7200	1.6900	1.6900	-3.977%	31	4,202	-77.515%
2026-06-15	1.7600	1.7600	1.7600	1.7600	-12.000%	15	4,201	-78.409%
2026-06-12	1.9700	2.0000	1.9700	2.0000	-7.407%	25	4,201	-81.000%
2026-06-10	2.1600	2.1600	2.1600	2.1600	-6.087%	50	4,201	-82.407%
2026-06-09	2.3000	2.3000	2.3000	2.3000	+23.656%	2	4,201	-83.478%
2026-06-04	1.8600	1.8600	1.8600	1.8600	+5.085%	5	4,201	-79.570%
2026-06-01	1.9200	1.9500	1.7700	1.7700	-7.330%	344	4,201	-78.531%
2026-05-29	1.9000	1.9100	1.9000	1.9100	-1.546%	84	4,261	-80.105%
2026-05-28	1.9400	1.9400	1.9400	1.9400	-3.000%	2	4,239	-80.412%
2026-05-26	1.9600	2.0000	1.9600	2.0000	+2.564%	5	4,241	-81.000%
2026-05-22	1.9500	1.9500	1.9500	1.9500	+1.563%	40	4,241	-80.513%
2026-05-21	1.9500	1.9500	1.9000	1.9200	+3.784%	141	4,201	-80.208%
2026-05-20	2.0600	2.0600	1.8500	1.8500	-11.905%	83	4,201	-79.459%
2026-05-19	2.1700	2.1900	2.0400	2.1000	-3.226%	399	4,328	-81.905%
2026-05-18	2.2100	2.2600	2.0700	2.1700	-0.913%	222	4,328	-82.488%
2026-05-15	2.1200	2.2000	2.0400	2.1900	+10.606%	534	4,328	-82.648%
2026-05-14	2.0000	2.0700	1.9800	1.9800	-3.883%	522	4,423	-80.808%
2026-05-13	2.1200	2.1700	2.0600	2.0600	-8.850%	267	4,532	-81.553%
2026-05-12	2.2000	2.2600	2.2000	2.2600	+2.727%	22	4,532	-83.186%
2026-05-11	2.2800	2.2800	2.2000	2.2000	-5.983%	454	4,532	-82.727%
2026-05-08	2.3300	2.3400	2.2700	2.3400	-4.490%	227	4,576	-83.761%
2026-05-07	2.5300	2.5300	2.4500	2.4500	-2.390%	125	4,575	-84.490%
2026-05-06	2.6100	2.7200	2.4900	2.5100	-6.343%	265	4,527	-84.861%
2026-05-05	2.6800	2.6800	2.6800	2.6800	-1.107%	1	4,599	-85.821%
2026-05-04	2.8100	2.9100	2.7100	2.7100	-6.228%	144	4,563	-85.978%
2026-05-01	2.8500	3.0300	2.8200	2.8900	-0.687%	233	4,318	-86.851%
2026-04-30	2.9200	2.9800	2.8500	2.9100	+17.339%	131	4,318	-86.942%
2026-04-29	2.4800	2.4800	2.4800	2.4800	-5.703%	8	4,272	-84.677%
2026-04-28	2.5900	2.6300	2.5900	2.6300	+5.200%	23	4,276	-85.551%
2026-04-27	2.6000	2.6000	2.5000	2.5000	-6.015%	160	4,268	-84.800%
2026-04-24	2.7500	2.7700	2.6600	2.6600	-7.317%	28	4,108	-85.714%
2026-04-23	2.8500	2.9000	2.8400	2.8700	+4.364%	86	4,047	-86.760%
2026-04-22	2.7700	2.8300	2.7500	2.7500	-2.482%	123	4,020	-86.182%
2026-04-21	2.7800	2.8700	2.7600	2.8200	+2.920%	38	3,882	-86.525%
2026-04-20	2.7400	2.7400	2.7400	2.7400	-1.083%	5	3,882	-86.131%
2026-04-17	2.6300	2.7900	2.6300	2.7700	+1.465%	214	3,882	-86.282%
2026-04-15	2.7000	2.7300	2.7000	2.7300	-4.211%	103	3,778	-86.081%
2026-04-14	2.9300	2.9300	2.8500	2.8500	-9.524%	4	3,778	-86.667%
2026-04-13	3.1500	3.1500	3.1500	3.1500	0.000%	1	3,776	-87.937%
2026-04-10	3.1500	3.1500	3.1500	3.1500	-3.077%	1	3,776	-87.937%
2026-04-09	3.3000	3.3000	3.2500	3.2500	-4.412%	14	3,776	-88.308%
2026-04-08	3.3600	3.4000	3.3600	3.4000	-16.049%	9	3,765	-88.824%
2026-04-07	4.0500	4.0500	4.0500	4.0500	-10.000%	1	3,772	-90.617%
2026-04-02	4.5000	4.5000	4.5000	4.5000	+8.434%	1	3,772	-91.556%
2026-04-01	3.9100	4.1500	3.9100	4.1500	-3.488%	24	3,772	-90.843%
2026-03-31	4.5000	4.5000	4.3000	4.3000	+4.878%	13	3,758	-91.163%
2026-03-25	4.1000	4.1000	4.1000	4.1000	-5.747%	1	3,758	-90.732%
2026-03-23	4.3500	4.3500	4.3500	4.3500	-11.224%	15	3,757	-91.264%
2026-03-20	4.5100	4.9000	4.5100	4.9000	+12.903%	9	3,749	-92.245%
2026-03-19	4.6000	4.6000	4.3400	4.3400	+2.358%	2	3,745	-91.244%
2026-03-17	4.2400	4.2400	4.2400	4.2400	-13.115%	1	3,745	-91.038%
2026-03-13	4.8800	4.8800	4.8800	4.8800	+4.946%	11	3,746	-92.213%
2026-03-12	4.6400	4.6500	4.6400	4.6500	+8.645%	166	3,735	-91.828%
2026-03-11	4.2800	4.2800	4.2800	4.2800	-3.820%	1	3,777	-91.121%
2026-03-10	4.4500	4.4500	4.4500	4.4500	-14.423%	1	3,777	-91.461%
2026-03-06	4.7500	5.2000	4.7500	5.2000	+8.559%	6	3,780	-92.692%
2026-03-05	4.5600	4.7900	4.5600	4.7900	-0.208%	3	3,778	-92.067%
2026-03-02	5.3000	5.3000	4.8000	4.8000	-1.031%	2	3,776	-92.083%
2026-02-27	5.0000	5.0000	4.8500	4.8500	+6.593%	2	3,775	-92.165%
2026-02-26	4.5000	4.7500	4.5000	4.5500	+9.639%	31	3,775	-91.648%
2026-02-25	4.2100	4.2100	4.1500	4.1500	-9.190%	10	3,797	-90.843%
2026-02-23	4.5700	4.5700	4.5700	4.5700	-0.218%	5	3,797	-91.685%
2026-02-18	4.5500	4.5800	4.5500	4.5800	-4.583%	22	3,798	-91.703%
2026-02-17	4.8000	4.8000	4.8000	4.8000	-4.950%	1	3,778	-92.083%
2026-02-12	4.8200	5.0500	4.8200	5.0500	+9.783%	31	3,778	-92.475%
2026-02-10	4.6000	4.6000	4.6000	4.6000	+1.322%	157	3,779	-91.739%
2026-02-09	4.5400	4.5400	4.5400	4.5400	-6.198%	1	3,743	-91.630%
2026-02-06	4.9000	4.9000	4.8400	4.8400	-12.000%	2	3,744	-92.149%
2026-02-05	5.4800	5.5000	5.4800	5.5000	+1.476%	2	3,745	-93.091%
2026-02-04	5.4000	5.4500	5.4000	5.4200	+6.275%	4	3,746	-92.989%
2026-02-03	5.0900	5.1000	5.0700	5.1000	+12.088%	5	3,747	-92.549%
2026-01-23	4.5500	4.5500	4.5500	4.5500	-5.208%	2	3,751	-91.648%
2026-01-21	4.8000	4.8000	4.8000	4.8000	+10.092%	1	3,753	-92.083%
2026-01-16	4.4500	4.4500	4.3600	4.3600	+1.395%	13	3,752	-91.284%
2026-01-15	4.3000	4.3000	4.3000	4.3000	-9.283%	1	3,752	-91.163%
2026-01-14	4.7400	4.7400	4.7400	4.7400	+6.517%	1	3,753	-91.983%
2026-01-13	4.4500	4.4500	4.4500	4.4500	-2.198%	4	3,753	-91.461%
2026-01-12	4.5500	4.5500	4.5500	4.5500	-5.405%	1	3,753	-91.648%
2026-01-08	4.8100	4.8100	4.8100	4.8100	+9.318%	10	3,752	-92.100%
2026-01-07	4.5500	4.5500	4.4000	4.4000	-2.222%	3	3,752	-91.364%
2026-01-06	4.5000	4.5000	4.5000	4.5000	-5.263%	10	3,751	-91.556%
2026-01-05	4.6000	4.7600	4.6000	4.7500	-2.062%	3	3,752	-92.000%
2025-12-29	4.8500	4.8500	4.8500	4.8500	+6.593%	25	3,752	-92.165%
2025-12-26	4.4400	4.5500	4.4400	4.5500	-20.175%	22	3,777	-91.648%
2025-12-17	5.7000	5.7000	5.7000	5.7000	+7.955%	1	3,797	-93.333%
2025-12-16	5.4500	5.4500	5.2800	5.2800	-3.297%	2	3,798	-92.803%
2025-12-12	5.4600	5.4600	5.4600	5.4600	+1.111%	1	3,796	-93.040%
2025-12-11	5.4500	5.5000	5.4000	5.4000	+1.887%	4	3,795	-92.963%
2025-12-10	5.3000	5.3000	5.3000	5.3000	+2.913%	15	3,797	-92.830%
2025-12-09	5.1500	5.1500	5.1500	5.1500	-0.962%	1	3,812	-92.621%
2025-12-08	5.2000	5.2000	5.2000	5.2000	-1.887%	1	3,813	-92.692%
2025-12-03	5.3000	5.3000	5.3000	5.3000	+2.317%	20	3,813	-92.830%
2025-12-02	5.0000	5.1800	5.0000	5.1800	-6.159%	33	3,833	-92.664%
2025-11-28	5.4700	5.5200	5.4700	5.5200	-6.441%	26	3,854	-93.116%
2025-11-25	6.2100	6.2100	5.9000	5.9000	+3.509%	26	3,829	-93.559%
2025-11-24	5.7000	5.7000	5.7000	5.7000	+2.151%	1	3,814	-93.333%
2025-11-21	5.5800	5.5800	5.5800	5.5800	+0.541%	1	3,813	-93.190%
2025-11-20	4.3300	5.5500	4.3300	5.5500	+6.731%	77	3,813	-93.153%
2025-11-19	5.2000	5.2000	5.2000	5.2000	-1.141%	1	3,814	-92.692%
2025-11-18	5.4500	5.5400	5.2600	5.2600	+2.136%	233	3,815	-92.776%
2025-11-17	5.1000	5.1500	5.1000	5.1500	-1.905%	16	3,804	-92.621%
2025-11-13	5.1100	5.3500	5.1100	5.2500	+7.582%	87	3,819	-92.762%
2025-11-12	4.9700	4.9700	4.8800	4.8800	+0.619%	120	3,817	-92.213%
2025-11-11	4.8500	4.8500	4.8500	4.8500	+4.301%	4	3,817	-92.165%
2025-11-10	4.6500	4.6500	4.6500	4.6500	-10.577%	1	3,816	-91.828%
2025-11-07	5.4500	5.7000	5.2000	5.2000	+2.970%	1,244	3,816	-92.692%
2025-11-06	4.8400	5.0500	4.8400	5.0500	+15.561%	202	4,911	-92.475%
2025-11-05	4.3700	4.3700	4.3700	4.3700	+13.506%	5	5,111	-91.304%
2025-11-03	3.8500	3.8500	3.8500	3.8500	-7.674%	10	5,116	-90.130%
2025-10-31	4.1000	4.2100	4.0500	4.1700	+5.570%	284	5,116	-90.887%
2025-10-30	4.0400	4.0400	3.9500	3.9500	0.000%	35	5,084	-90.380%
2025-10-29	3.7500	3.9500	3.7500	3.9500	-2.469%	104	5,117	-90.380%
2025-10-28	4.2100	4.3500	4.0500	4.0500	-3.800%	1,052	5,116	-90.617%
2025-10-27	4.1500	4.3000	4.1500	4.2100	-6.027%	105	4,032	-90.974%
2025-10-24	4.5000	4.5000	4.4800	4.4800	-6.667%	5	4,032	-91.518%
2025-10-22	4.9000	4.9000	4.7500	4.8000	-2.041%	117	4,028	-92.083%
2025-10-21	4.9000	4.9000	4.9000	4.9000	-1.010%	37	4,001	-92.245%
2025-10-20	5.0000	5.0000	4.9500	4.9500	-7.477%	16	4,014	-92.323%
2025-10-17	5.3500	5.3500	5.3500	5.3500	-4.464%	61	4,017	-92.897%
2025-10-16	5.5600	5.6000	5.5500	5.6000	-1.408%	26	4,022	-93.214%
2025-10-14	5.6800	5.6800	5.6800	5.6800	+8.604%	2	4,018	-93.310%
2025-10-13	5.3500	5.3500	5.2300	5.2300	-2.243%	2	4,016	-92.734%
2025-10-10	5.3100	5.3500	5.3100	5.3500	+10.309%	9	4,018	-92.897%
2025-10-09	4.8500	4.8500	4.8500	4.8500	-3.386%	1	4,019	-92.165%
2025-10-07	5.0200	5.0200	5.0200	5.0200	+1.414%	8	4,015	-92.430%
2025-10-06	4.9500	4.9500	4.9500	4.9500	+2.484%	2	4,015	-92.323%
2025-10-01	4.8300	4.8300	4.8300	4.8300	-1.429%	1	4,015	-92.133%
2025-09-30	4.9500	4.9500	4.8000	4.9000	+8.647%	14	4,014	-92.245%
2025-09-22	4.5500	4.5500	4.4000	4.5100	-4.246%	27	4,012	-91.574%
2025-09-19	4.7000	4.7100	4.7000	4.7100	-8.544%	98	4,006	-91.932%
2025-09-17	5.2500	5.2500	5.1500	5.1500	+11.957%	54	4,104	-92.621%
2025-09-10	4.6000	4.6000	4.6000	4.6000	-12.381%	1	4,132	-91.739%
2025-09-08	5.2600	5.2600	5.2500	5.2500	0.000%	22	4,133	-92.762%
2025-09-04	5.2900	5.2900	5.2500	5.2500	-2.235%	30	4,133	-92.762%
2025-09-03	5.3700	5.3700	5.3700	5.3700	-7.890%	1	4,117	-92.924%
2025-09-02	5.8300	5.8300	5.8300	5.8300	+9.176%	10	4,118	-93.482%
2025-08-29	5.3400	5.3400	5.3400	5.3400	+7.879%	1	4,113	-92.884%
2025-08-28	5.0500	5.0500	4.9000	4.9500	-6.072%	73	4,113	-92.323%
2025-08-26	5.4000	5.4000	5.2100	5.2700	-4.007%	716	4,114	-92.789%
2025-08-22	5.4900	5.4900	5.4900	5.4900	-5.508%	7	3,600	-93.078%
2025-08-20	5.8100	5.8100	5.8100	5.8100	+6.606%	2	3,600	-93.460%
2025-08-19	5.3800	5.4500	5.3500	5.4500	+8.566%	7	3,600	-93.028%
2025-08-18	5.0500	5.0500	5.0200	5.0200	-3.462%	64	3,607	-92.430%
2025-08-15	5.2000	5.2000	5.2000	5.2000	+1.961%	1	3,613	-92.692%
2025-08-12	5.1000	5.1000	5.1000	5.1000	+0.592%	41	3,614	-92.549%
2025-08-11	5.0500	5.1000	5.0000	5.0700	-0.197%	9	3,634	-92.505%
2025-08-08	5.1000	5.1400	5.0800	5.0800	-0.975%	15	3,631	-92.520%
2025-08-07	5.1400	5.1400	5.1300	5.1300	-2.099%	4	3,630	-92.593%
2025-08-04	5.2400	5.2400	5.2400	5.2400	-7.257%	7	3,630	-92.748%
2025-08-01	5.4500	5.6500	5.3500	5.6500	+11.881%	59	3,637	-93.274%
2025-07-29	5.0000	5.0500	5.0000	5.0500	-2.510%	57	3,677	-92.475%
2025-07-28	5.1800	5.2100	5.1800	5.1800	-4.074%	62	3,651	-92.664%
2025-07-25	5.4100	5.4100	5.3500	5.4000	-1.460%	52	3,601	-92.963%
2025-07-24	5.6400	5.7000	5.4800	5.4800	-5.517%	107	3,549	-93.066%
2025-07-23	6.0100	6.0500	5.8000	5.8000	-4.132%	52	3,488	-93.448%
2025-07-18	6.0500	6.0500	6.0500	6.0500	+0.833%	1	3,457	-93.719%
2025-07-17	6.0000	6.0000	6.0000	6.0000	-3.226%	101	3,457	-93.667%
2025-07-15	6.2000	6.2000	6.0700	6.2000	-8.148%	62	3,415	-93.871%
2025-07-14	6.8500	6.8500	6.7500	6.7500	+0.746%	16	3,451	-94.370%
2025-07-11	6.7000	6.7000	6.7000	6.7000	-3.039%	100	3,447	-94.328%
2025-07-10	6.9100	6.9100	6.9100	6.9100	-0.145%	1	3,350	-94.501%
2025-07-09	6.9500	6.9500	6.9000	6.9200	-6.486%	129	3,350	-94.509%
2025-07-08	7.4600	7.4600	7.4000	7.4000	-3.896%	182	3,293	-94.865%
2025-07-07	7.5700	7.7000	7.5700	7.7000	+1.316%	8	3,115	-95.065%
2025-07-03	7.6300	7.6300	7.6000	7.6000	-3.185%	2	3,120	-95.000%
2025-07-02	7.8600	7.8600	7.8500	7.8500	-7.538%	22	3,120	-95.159%
2025-07-01	8.1500	8.4900	8.1500	8.4900	+6.125%	32	3,138	-95.524%
2025-06-30	8.1400	8.1400	8.0000	8.0000	-0.744%	3	3,168	-95.250%
2025-06-27	7.9800	8.0600	7.9800	8.0600	-1.467%	2	3,167	-95.285%
2025-06-26	8.2500	8.2500	8.0500	8.1800	-3.195%	6	3,166	-95.355%
2025-06-25	8.5500	8.5900	8.4400	8.4500	-4.520%	97	3,165	-95.503%
2025-06-24	9.0000	9.0500	8.8500	8.8500	-11.500%	6	3,073	-95.706%
2025-06-20	9.9000	10.4000	9.9000	10.0000	-1.478%	14	3,072	-96.200%
2025-06-18	9.9900	10.1500	9.9500	10.1500	-2.404%	13	3,069	-96.256%
2025-06-17	10.4900	10.4900	10.4000	10.4000	+3.483%	2	3,069	-96.346%
2025-06-16	9.9500	10.0500	9.9500	10.0500	-7.373%	2	3,070	-96.219%
2025-06-13	10.8500	10.9400	10.7000	10.8500	+4.027%	8	3,071	-96.498%
2025-06-11	10.3500	10.4300	10.2900	10.4300	-1.604%	5	3,070	-96.357%
2025-06-10	10.5000	10.6000	10.5000	10.6000	-0.469%	6	3,072	-96.415%
2025-06-09	10.4300	10.6500	10.4300	10.6500	-0.467%	6	3,071	-96.432%
2025-06-06	10.7000	10.7000	10.7000	10.7000	+0.753%	2	3,077	-96.449%
2025-06-05	10.6200	10.6200	10.6200	10.6200	-2.747%	4	3,076	-96.422%
2025-06-04	10.9200	10.9200	10.9200	10.9200	+0.183%	2	3,070	-96.520%
2025-06-03	10.9000	10.9500	10.8200	10.9000	-4.386%	7	3,070	-96.514%
2025-06-02	11.5300	11.5300	11.4000	11.4000	-2.062%	28	3,072	-96.667%
2025-05-30	11.3500	11.6400	11.3500	11.6400	+2.555%	4	3,087	-96.735%
2025-05-29	10.8500	11.3500	10.8500	11.3500	-5.417%	113	3,085	-96.652%
2025-05-28	12.1000	12.1000	11.7400	12.0000	-0.990%	16	2,984	-96.833%
2025-05-27	12.1200	12.1200	12.1200	12.1200	-6.192%	3	2,986	-96.865%
2025-05-23	12.9200	12.9200	12.9200	12.9200	+0.155%	2	2,982	-97.059%
2025-05-22	12.9000	12.9000	12.9000	12.9000	-1.301%	1	2,982	-97.054%
2025-05-21	13.1500	13.1500	13.0700	13.0700	+4.980%	2	2,982	-97.093%
2025-05-20	12.4500	12.4500	12.4500	12.4500	+3.750%	1	2,981	-96.948%
2025-05-16	11.9000	12.0000	11.9000	12.0000	+0.418%	22	2,981	-96.833%
2025-05-15	11.9200	11.9500	11.9200	11.9500	-0.417%	12	2,988	-96.820%
2025-05-14	12.0500	12.0500	11.9000	12.0000	-3.614%	4	2,976	-96.833%
2025-05-13	13.1000	13.1000	12.4500	12.4500	-8.791%	19	2,973	-96.948%
2025-05-12	14.1000	14.1000	13.6500	13.6500	-11.075%	102	2,972	-97.216%
2025-05-08	15.3500	15.3500	15.3500	15.3500	-6.116%	1	2,963	-97.524%
2025-05-07	16.2700	16.6500	16.1000	16.3500	+2.830%	26	2,964	-97.676%
2025-05-05	16.0400	16.0400	15.9000	15.9000	-0.935%	111	2,945	-97.610%
2025-05-02	16.0500	16.0500	16.0500	16.0500	-0.926%	2	2,882	-97.632%
2025-05-01	16.3000	16.3000	16.1800	16.2000	-10.842%	7	2,883	-97.654%
2025-04-30	18.1700	18.1700	18.1700	18.1700	+4.126%	1	2,877	-97.909%
2025-04-29	17.5000	17.5000	17.4500	17.4500	-2.786%	2	2,876	-97.822%
2025-04-28	17.3000	18.1500	17.3000	17.9500	+4.604%	9	2,876	-97.883%
2025-04-25	17.8100	17.8100	17.1600	17.1600	-5.611%	12	2,875	-97.786%
2025-04-24	18.8400	18.8400	18.0800	18.1800	-4.817%	2,008	2,870	-97.910%
2025-04-23	19.5000	19.5000	19.1000	19.1000	-11.574%	105	863	-98.010%
2025-04-22	21.6000	21.6000	21.6000	21.6000	-3.915%	700	879	-98.241%
2025-04-21	21.9700	23.0000	21.9700	22.4800	+6.038%	7	179	-98.310%
2025-04-17	21.3300	21.3300	21.2000	21.2000	-0.235%	2	172	-98.208%
2025-04-16	19.7000	21.2500	19.7000	21.2500	+17.080%	22	172	-98.212%
2025-04-15	18.1500	18.1500	18.1500	18.1500	+1.283%	1	160	-97.906%
2025-04-14	17.9200	17.9200	17.9200	17.9200	-4.934%	1	160	-97.879%
2025-04-10	18.9000	18.9000	18.8500	18.8500	-12.529%	9	160	-97.984%
2025-04-09	23.2200	23.5000	21.5500	21.5500	-10.208%	46	151	-98.237%
2025-04-08	19.9000	24.8000	19.9000	24.0000	+5.263%	4	155	-98.417%
2025-04-07	22.5900	24.8500	22.5900	22.8000	-0.567%	74	153	-98.333%
2025-04-04	23.6700	23.9700	22.8900	22.9300	+12.678%	260	96	-98.343%
2025-04-03	20.6000	20.6000	20.3500	20.3500	+10.298%	10	5	-98.133%
2025-04-02	18.6000	18.6000	18.0500	18.4500	0.000%	8	3	-97.940%