Dark

NVDA20271217P100
NVDA Dec 17 2027 100.00 Put (NVDA271217P00100000)
option OPRA

EOD

Aug 14, 2026

2.32-4.918%(-0.12)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.3600	2.3600	2.2900	2.3200	-4.918%	70	25,854	0.000%
2026-08-13	2.4300	2.4400	2.2900	2.4400	-0.408%	58	25,857	-4.918%
2026-08-12	2.4500	2.4500	2.4300	2.4500	-3.922%	45	25,808	-5.306%
2026-08-11	2.6000	2.6300	2.5500	2.5500	-3.774%	29	25,801	-9.020%
2026-08-10	2.6300	2.6500	2.6000	2.6500	0.000%	33	25,815	-12.453%
2026-08-07	2.8400	2.8400	2.6000	2.6500	-3.986%	119	25,814	-12.453%
2026-08-06	2.7000	2.7600	2.7000	2.7600	+0.364%	2	25,824	-15.942%
2026-08-05	2.7100	2.7600	2.5800	2.7500	-6.143%	1,044	25,825	-15.636%
2026-08-04	2.9300	2.9500	2.9300	2.9300	-5.484%	27	24,841	-20.819%
2026-08-03	3.1000	3.1000	3.0500	3.1000	-10.145%	320	24,830	-25.161%
2026-07-31	3.4500	3.4500	3.4000	3.4500	-6.250%	14	24,649	-32.754%
2026-07-30	3.6800	3.6800	3.6800	3.6800	-1.867%	1	24,639	-36.957%
2026-07-29	3.8800	3.8800	3.7500	3.7500	+4.167%	238	24,639	-38.133%
2026-07-28	3.8200	3.8200	3.6000	3.6000	-1.370%	6	24,671	-35.556%
2026-07-27	3.6100	3.9500	3.6100	3.6500	+12.308%	17	24,671	-36.438%
2026-07-24	3.2500	3.2700	3.1800	3.2500	-2.985%	43	24,670	-28.615%
2026-07-23	3.2500	3.4500	3.2500	3.3500	+8.065%	57	24,712	-30.746%
2026-07-22	3.0500	3.1000	3.0500	3.1000	-3.125%	1,004	24,725	-25.161%
2026-07-21	3.2500	3.2500	3.2000	3.2000	-5.882%	33	24,387	-27.500%
2026-07-20	3.4500	3.5500	3.3700	3.4000	-4.225%	270	24,387	-31.765%
2026-07-17	3.6500	3.6600	3.5000	3.5500	+5.030%	13	24,393	-34.648%
2026-07-16	3.2000	3.4000	3.2000	3.3800	+4.000%	100	24,389	-31.361%
2026-07-15	3.2500	3.2500	3.2500	3.2500	+4.839%	1	24,384	-28.615%
2026-07-14	3.1000	3.2000	3.1000	3.1000	-9.621%	129	24,384	-25.161%
2026-07-13	3.2500	3.4300	3.2000	3.4300	+7.188%	16	24,513	-32.362%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-5.882%	2	24,515	-27.500%
2026-07-09	3.4200	3.5500	3.4000	3.4000	0.000%	19	24,515	-31.765%
2026-07-08	3.4300	3.4300	3.4000	3.4000	-6.849%	41	24,516	-31.765%
2026-07-07	3.7500	3.8500	3.6500	3.6500	+1.389%	32	24,554	-36.438%
2026-07-06	3.7500	3.7800	3.5800	3.6000	-7.692%	49	24,556	-35.556%
2026-07-02	3.5500	3.9500	3.5500	3.9000	+6.849%	111	24,546	-40.513%
2026-07-01	3.7300	3.7300	3.6500	3.6500	+5.491%	2	24,546	-36.438%
2026-06-30	3.5900	3.5900	3.4600	3.4600	-7.733%	16	24,546	-32.948%
2026-06-29	3.7500	3.8000	3.6700	3.7500	0.000%	27	24,555	-38.133%
2026-06-26	3.8100	3.8100	3.7500	3.7500	-9.639%	5	24,547	-38.133%
2026-06-25	4.4000	4.4000	4.1100	4.1500	+4.010%	8	24,546	-44.096%
2026-06-24	3.8500	3.9900	3.8500	3.9900	-1.481%	4	24,546	-41.855%
2026-06-23	4.0100	4.0500	3.9500	4.0500	+9.459%	8	24,547	-42.716%
2026-06-22	3.7000	3.7000	3.7000	3.7000	+0.543%	10	24,549	-37.297%
2026-06-18	3.6800	3.6800	3.6800	3.6800	-2.902%	1	24,561	-36.957%
2026-06-17	3.7500	3.7900	3.7500	3.7900	+1.067%	3	24,561	-38.786%
2026-06-16	3.7500	3.7500	3.7500	3.7500	-1.316%	29	24,561	-38.133%
2026-06-15	3.8800	3.8800	3.8000	3.8000	-10.377%	18	24,563	-38.947%
2026-06-12	4.3000	4.3000	4.1100	4.2400	-1.624%	55	24,563	-45.283%
2026-06-11	4.4500	4.4500	4.3100	4.3100	-5.066%	4	24,563	-46.172%
2026-06-10	4.3500	4.6000	4.3100	4.5400	+0.889%	20	24,563	-48.899%
2026-06-09	4.2500	4.5900	4.2500	4.5000	+7.143%	20	24,576	-48.444%
2026-06-08	4.2000	4.2000	4.2000	4.2000	-7.692%	2	24,573	-44.762%
2026-06-05	4.2000	4.5500	4.2000	4.5500	+13.750%	74	24,575	-49.011%
2026-06-04	4.1000	4.1000	4.0000	4.0000	-1.235%	27	24,553	-42.000%
2026-06-03	4.0500	4.1500	4.0500	4.0500	+8.000%	59	24,531	-42.716%
2026-06-02	3.7800	3.8000	3.6500	3.7500	-1.575%	57	24,506	-38.133%
2026-06-01	4.0100	4.0100	3.8100	3.8100	-2.308%	12	24,537	-39.108%
2026-05-29	3.9000	3.9000	3.9000	3.9000	0.000%	6	24,544	-40.513%
2026-05-28	4.0500	4.0500	3.9000	3.9000	-3.704%	132	24,549	-40.513%
2026-05-27	3.9500	4.2000	3.9500	4.0500	+0.248%	43	24,639	-42.716%
2026-05-26	3.9700	4.0500	3.9700	4.0400	-0.247%	56	24,657	-42.574%
2026-05-22	4.0200	4.0500	4.0200	4.0500	+2.532%	3	24,679	-42.716%
2026-05-21	4.0000	4.0200	3.8500	3.9500	-0.253%	228	24,681	-41.266%
2026-05-20	4.1500	4.1500	3.8700	3.9600	-4.578%	104	24,681	-41.414%
2026-05-19	4.2900	4.2900	4.1100	4.1500	-1.190%	69	24,721	-44.096%
2026-05-18	4.4000	4.4500	4.2000	4.2000	-0.238%	62	24,721	-44.762%
2026-05-15	4.2000	4.2500	4.2000	4.2100	+5.250%	54	24,721	-44.893%
2026-05-14	4.0000	4.0000	3.9000	4.0000	-1.720%	44	24,718	-42.000%
2026-05-13	4.1200	4.1200	4.0700	4.0700	-4.235%	16	24,711	-42.998%
2026-05-12	4.2300	4.3500	4.2300	4.2500	+1.190%	5,319	24,711	-45.412%
2026-05-11	4.2000	4.2500	4.2000	4.2000	-4.545%	26	24,711	-44.762%
2026-05-08	4.5000	4.5000	4.3800	4.4000	-4.348%	90	27,373	-47.273%
2026-05-07	4.7500	4.7500	4.6000	4.6000	-3.158%	24	27,461	-49.565%
2026-05-06	4.9000	4.9000	4.7500	4.7500	-6.863%	55	27,484	-51.158%
2026-05-05	5.1300	5.1300	5.0500	5.1000	-0.971%	26	27,527	-54.510%
2026-05-04	5.3000	5.4300	5.1500	5.1500	-2.462%	208	27,515	-54.951%
2026-05-01	5.3000	5.4000	5.2600	5.2800	+0.571%	270	27,561	-56.061%
2026-04-30	5.0000	5.3900	5.0000	5.2500	+8.247%	350	27,561	-55.810%
2026-04-29	4.7700	4.9100	4.6500	4.8500	+1.253%	6	27,323	-52.165%
2026-04-28	4.9000	4.9000	4.7500	4.7900	+5.275%	11	27,323	-51.566%
2026-04-27	4.9000	4.9000	4.5500	4.5500	-8.635%	43	27,323	-49.011%
2026-04-24	5.2000	5.2000	4.9000	4.9800	-3.301%	33	27,315	-53.414%
2026-04-23	5.1000	5.1500	5.0700	5.1500	-0.579%	10	27,303	-54.951%
2026-04-22	5.1800	5.1800	5.1500	5.1800	-2.264%	6	27,308	-55.212%
2026-04-21	5.1000	5.3000	5.1000	5.3000	+3.113%	44	27,276	-56.226%
2026-04-20	5.3500	5.3500	5.1400	5.1400	-1.154%	3	27,276	-54.864%
2026-04-17	5.2000	5.2000	5.0700	5.2000	-2.804%	1,815	27,267	-55.385%
2026-04-16	5.2300	5.3500	5.2300	5.3500	+1.905%	51	28,679	-56.636%
2026-04-15	5.1500	5.3300	5.1300	5.2500	-1.869%	20	28,680	-55.810%
2026-04-14	5.5000	5.5500	5.3500	5.3500	-8.233%	9	28,690	-56.636%
2026-04-13	5.8500	5.8500	5.8300	5.8300	+0.517%	14	28,691	-60.206%
2026-04-10	5.7000	5.8000	5.7000	5.8000	-3.333%	65	28,682	-60.000%
2026-04-09	6.2000	6.2000	6.0000	6.0000	-3.226%	14	28,684	-61.333%
2026-04-08	6.5000	6.5000	6.2000	6.2000	-10.015%	13	28,687	-62.581%
2026-04-07	7.0500	7.2900	6.8900	6.8900	-1.289%	61	28,699	-66.328%
2026-04-06	7.0500	7.0500	6.9700	6.9800	-3.724%	27	28,735	-66.762%
2026-04-02	7.6700	7.6700	7.1500	7.2500	-2.027%	29	28,734	-68.000%
2026-04-01	7.0700	7.4000	7.0700	7.4000	-1.596%	71	28,734	-68.649%
2026-03-31	7.9000	7.9000	7.5200	7.5200	-12.047%	11	28,781	-69.149%
2026-03-30	8.5000	8.6000	8.2500	8.5500	+0.825%	808	28,776	-72.865%
2026-03-27	8.1900	8.4900	8.1900	8.4800	+6.533%	122	28,780	-72.642%
2026-03-26	8.0000	8.0000	7.9000	7.9600	+11.329%	39	28,768	-70.854%
2026-03-25	7.2500	7.2500	7.0500	7.1500	-4.027%	30	28,756	-67.552%
2026-03-24	7.6500	7.6500	7.4500	7.4500	-2.614%	5	28,784	-68.859%
2026-03-23	7.6500	7.6500	7.4500	7.6500	-7.831%	13	28,785	-69.673%
2026-03-20	7.9500	8.3000	7.9500	8.3000	+9.499%	29	28,783	-72.048%
2026-03-19	8.0400	8.0400	7.5000	7.5800	-0.263%	300	28,802	-69.393%
2026-03-18	7.5900	7.6000	7.3000	7.6000	+2.703%	28	28,751	-69.474%
2026-03-17	7.4000	7.4200	7.3900	7.4000	-1.333%	112	28,742	-68.649%
2026-03-16	7.7000	7.7000	7.3000	7.5000	-6.367%	70	28,801	-69.067%
2026-03-13	7.5500	8.0100	7.5500	8.0100	+0.755%	8	28,799	-71.036%
2026-03-12	7.8900	7.9500	7.8900	7.9500	+5.438%	72	28,797	-70.818%
2026-03-11	7.6500	7.6500	7.3200	7.5400	+3.288%	781	28,767	-69.231%
2026-03-10	7.5000	7.6100	7.3000	7.3000	-5.195%	129	28,768	-68.219%
2026-03-09	8.8500	8.8500	7.7000	7.7000	-8.333%	61	28,672	-69.870%
2026-03-06	8.0500	8.8000	8.0400	8.4000	+1.327%	36	28,665	-72.381%
2026-03-05	8.1000	8.2900	7.8500	8.2900	+7.662%	77	28,686	-72.014%
2026-03-04	8.0000	8.0000	7.7000	7.7000	-7.229%	5	28,620	-69.870%
2026-03-03	8.6000	8.7900	8.3000	8.3000	+0.484%	197	28,621	-72.048%
2026-03-02	9.0000	9.0000	8.0800	8.2600	-8.222%	593	28,693	-71.913%
2026-02-27	8.4000	9.0000	8.4000	9.0000	+11.663%	196	28,767	-74.222%
2026-02-26	7.5600	8.1400	7.5600	8.0600	+10.411%	69	28,749	-71.216%
2026-02-25	7.5000	7.5800	7.1500	7.3000	-6.410%	155	28,719	-68.219%
2026-02-24	8.2000	8.2000	7.7400	7.8000	-2.256%	21	28,719	-70.256%
2026-02-23	7.9000	8.1500	7.8200	7.9800	-1.481%	558	28,734	-70.927%
2026-02-20	8.0100	8.1000	8.0100	8.1000	+0.621%	7	28,734	-71.358%
2026-02-19	8.0400	8.0500	8.0400	8.0500	-0.862%	40	28,739	-71.180%
2026-02-18	7.9500	8.1500	7.8000	8.1200	-3.333%	56	28,699	-71.429%
2026-02-17	8.4900	9.0000	8.4000	8.4000	-0.119%	104	28,695	-72.381%
2026-02-13	8.7500	8.7500	8.4100	8.4100	+0.238%	3	28,740	-72.414%
2026-02-12	7.8000	8.3900	7.7900	8.3900	+7.426%	15	28,740	-72.348%
2026-02-11	7.3500	7.8100	7.3500	7.8100	+0.128%	67	28,728	-70.294%
2026-02-10	7.7500	7.8000	7.7500	7.8000	-0.637%	34	28,761	-70.256%
2026-02-09	8.0000	8.0000	7.6000	7.8500	-4.268%	111	28,767	-70.446%
2026-02-06	8.4000	8.4000	8.0500	8.2000	-12.206%	215	28,800	-71.707%
2026-02-05	9.0500	9.3400	8.7900	9.3400	+3.778%	82	28,812	-75.161%
2026-02-04	8.6700	9.2700	8.5500	9.0000	+1.695%	158	28,816	-74.222%
2026-02-03	8.3400	8.9000	8.3400	8.8500	+10.212%	76	28,807	-73.785%
2026-02-02	7.7000	8.0300	7.6000	8.0300	+5.381%	17	28,866	-71.108%
2026-01-30	7.6500	7.6500	7.4300	7.6200	+0.263%	3	28,867	-69.554%
2026-01-29	7.5500	8.0300	7.5000	7.6000	-0.393%	143	28,867	-69.474%
2026-01-28	7.5700	7.6300	7.5000	7.6300	-1.038%	57	28,965	-69.594%
2026-01-27	7.8000	7.8000	7.5500	7.7100	-2.774%	64	28,989	-69.909%
2026-01-26	7.7000	7.9300	7.7000	7.9300	+2.323%	35	28,976	-70.744%
2026-01-23	7.6500	7.7500	7.6500	7.7500	-1.774%	6	28,995	-70.065%
2026-01-22	7.6500	8.0500	7.6500	7.8900	+1.806%	15	28,996	-70.596%
2026-01-21	8.1700	8.3000	7.7500	7.7500	-8.824%	25	28,995	-70.065%
2026-01-20	8.1700	8.5000	8.1000	8.5000	+12.583%	30	28,995	-72.706%
2026-01-16	7.5000	7.5500	7.4500	7.5500	+2.721%	101	28,964	-69.272%
2026-01-15	7.5000	7.5000	7.2000	7.3500	-5.405%	26	28,964	-68.435%
2026-01-14	7.9800	8.0000	7.7600	7.7700	+6.003%	273	28,974	-70.142%
2026-01-13	7.5300	7.5300	7.3300	7.3300	-1.346%	3	28,967	-68.349%
2026-01-12	7.8000	7.8000	7.4000	7.4300	-3.506%	54	28,968	-68.775%
2026-01-09	7.6800	7.7000	7.6400	7.7000	-3.145%	10	28,974	-69.870%
2026-01-08	7.8800	8.0000	7.7400	7.9500	+5.298%	24	28,975	-70.818%
2026-01-07	7.5800	7.5800	7.4500	7.5500	-1.948%	497	28,964	-69.272%
2026-01-06	7.7200	7.7400	7.5300	7.7000	-4.348%	174	28,965	-69.870%
2026-01-05	7.6000	8.0500	7.6000	8.0500	+1.641%	34	29,052	-71.180%
2026-01-02	7.6800	7.9500	7.6200	7.9200	-0.752%	25	29,052	-70.707%
2025-12-31	7.6500	7.9800	7.6500	7.9800	+2.308%	104	29,055	-70.927%
2025-12-30	7.8700	7.8700	7.7500	7.8000	-1.887%	86	29,055	-70.256%
2025-12-29	8.0000	8.0400	7.9500	7.9500	+3.922%	30	29,011	-70.818%
2025-12-26	7.5500	7.6500	7.4100	7.6500	-0.649%	14	29,013	-69.673%
2025-12-24	7.5000	7.7000	7.5000	7.7000	+1.316%	21	29,017	-69.870%
2025-12-23	7.7500	7.7500	7.5300	7.6000	-3.185%	48	29,017	-69.474%
2025-12-22	7.8700	7.9000	7.8000	7.8500	-1.875%	54	29,018	-70.446%
2025-12-19	8.2500	8.2600	8.0000	8.0000	-8.046%	49	29,040	-71.000%
2025-12-18	8.9700	8.9700	8.5000	8.7000	-6.452%	20	29,045	-73.333%
2025-12-17	8.9500	9.3000	8.9500	9.3000	+8.140%	54	29,048	-75.054%
2025-12-16	8.6800	8.8300	8.6000	8.6000	-1.602%	18	29,045	-73.023%
2025-12-15	8.6000	8.7400	8.5000	8.7400	-2.128%	41	29,046	-73.455%
2025-12-12	8.3500	9.2800	8.3500	8.9300	+2.762%	294	29,048	-74.020%
2025-12-11	9.0000	9.0500	8.6900	8.6900	+3.207%	15	29,032	-73.303%
2025-12-10	8.4500	8.7000	8.4200	8.4200	-0.355%	22	29,026	-72.447%
2025-12-09	8.4500	8.6000	8.4400	8.4500	-0.471%	243	29,025	-72.544%
2025-12-08	8.4500	8.5500	8.2500	8.4900	-1.279%	79	29,025	-72.674%
2025-12-05	8.6800	8.7400	8.5500	8.6000	0.000%	16	29,017	-73.023%
2025-12-04	8.6000	8.6000	8.6000	8.6000	-0.578%	1	29,010	-73.023%
2025-12-03	8.8300	8.8300	8.5300	8.6500	+1.170%	256	29,010	-73.179%
2025-12-02	8.5500	8.6200	8.2000	8.5500	-1.724%	33	29,113	-72.865%
2025-12-01	8.9500	9.0500	8.6300	8.7000	-1.695%	22	29,091	-73.333%
2025-11-28	8.7200	8.9000	8.7200	8.8500	+1.724%	48	29,089	-73.785%
2025-11-26	8.8500	8.8500	8.5000	8.7000	-2.247%	26	29,080	-73.333%
2025-11-25	9.2000	10.0000	8.9000	8.9000	+7.879%	1,545	29,080	-73.933%
2025-11-24	9.0500	9.1500	8.2500	8.2500	-4.624%	24	28,755	-71.879%
2025-11-21	9.0400	9.5000	8.2500	8.6500	-1.705%	372	28,748	-73.179%
2025-11-20	6.9000	8.8000	6.8400	8.8000	+11.392%	609	28,749	-73.636%
2025-11-19	8.0500	8.3500	7.5500	7.9000	-3.659%	55	29,101	-70.633%
2025-11-18	8.0000	8.5500	8.0000	8.2000	0.000%	56	29,099	-71.707%
2025-11-17	8.0500	8.2500	7.9000	8.2000	+6.494%	1,564	29,093	-71.707%
2025-11-14	8.2500	8.2500	7.5500	7.7000	-3.750%	343	30,394	-69.870%
2025-11-13	7.9500	8.2500	7.7400	8.0000	+6.667%	218	30,164	-71.000%
2025-11-12	7.5000	7.8600	7.5000	7.5000	-1.316%	68	30,245	-69.067%
2025-11-11	7.5500	7.7000	7.5500	7.6000	+7.496%	407	30,241	-69.474%
2025-11-10	7.4000	7.5500	7.0200	7.0700	-13.252%	132	30,237	-67.185%
2025-11-07	8.2800	8.9000	8.1500	8.1500	+3.822%	485	30,260	-71.534%
2025-11-06	7.3000	7.8700	7.3000	7.8500	+8.276%	14	29,949	-70.446%
2025-11-05	7.0900	7.2500	6.8500	7.2500	+2.837%	43	29,951	-68.000%
2025-11-04	7.0000	7.2000	6.8000	7.0500	+7.470%	53	29,966	-67.092%
2025-11-03	6.3200	6.5600	6.2300	6.5600	-1.353%	130	30,040	-64.634%
2025-10-31	6.5100	6.8000	6.4600	6.6500	-2.206%	196	30,040	-65.113%
2025-10-30	6.5000	6.9000	6.4000	6.8000	+5.919%	860	29,979	-65.882%
2025-10-29	6.1500	6.5000	6.1000	6.4200	-1.231%	175	29,703	-63.863%
2025-10-28	6.7400	6.8700	6.5000	6.5000	-4.692%	766	29,631	-64.308%
2025-10-27	6.7500	6.8300	6.7000	6.8200	-2.571%	15	29,736	-65.982%
2025-10-24	7.2000	7.3000	7.0000	7.0000	-5.914%	73	29,736	-66.857%
2025-10-23	7.4500	7.5500	7.4400	7.4400	-3.251%	30	29,732	-68.817%
2025-10-22	7.5000	7.9500	7.4500	7.6900	-0.130%	80	29,732	-69.831%
2025-10-21	7.6500	7.7000	7.6500	7.7000	0.000%	302	29,751	-69.870%
2025-10-20	7.8000	7.8000	7.5000	7.7000	-3.750%	52	29,463	-69.870%
2025-10-17	8.4300	8.4300	8.0000	8.0000	-5.993%	246	29,253	-71.000%
2025-10-16	8.4500	8.6000	8.3500	8.5100	-2.743%	1,500	29,263	-72.738%
2025-10-15	8.6500	9.1000	8.5400	8.7500	-0.794%	316	29,456	-73.486%
2025-10-14	8.7800	9.0000	8.3900	8.8200	+10.250%	34	29,522	-73.696%
2025-10-13	7.9500	8.0000	7.9000	8.0000	-6.760%	16	29,536	-71.000%
2025-10-10	7.4500	8.5800	7.4500	8.5800	+15.323%	23	29,535	-72.960%
2025-10-09	7.3000	7.5400	7.2700	7.4400	-0.268%	401	29,544	-68.817%
2025-10-08	7.4000	7.5000	7.2500	7.4600	-2.100%	637	29,448	-68.901%
2025-10-07	7.4700	7.6800	7.4500	7.6200	-1.039%	19	29,457	-69.554%
2025-10-06	7.5500	7.8000	7.5000	7.7000	+5.335%	1,589	29,457	-69.870%
2025-10-03	7.1500	7.3500	7.0300	7.3100	+1.107%	27	29,834	-68.263%
2025-10-02	7.2500	7.3500	7.1000	7.2300	-3.342%	142	29,838	-67.911%
2025-10-01	7.6500	7.6500	7.3700	7.4800	+1.355%	207	29,849	-68.984%
2025-09-30	7.5000	7.5000	7.2500	7.3800	-2.252%	20	29,833	-68.564%
2025-09-29	7.3500	7.5500	7.2700	7.5500	-2.581%	220	29,837	-69.272%
2025-09-26	7.6400	7.9100	7.6400	7.7500	+0.649%	85	29,819	-70.065%
2025-09-25	7.8600	8.0100	7.5000	7.7000	-0.645%	98	29,810	-69.870%
2025-09-24	7.7000	7.9000	7.5800	7.7500	+0.911%	662	29,719	-70.065%
2025-09-23	7.2000	7.6800	7.1900	7.6800	+8.169%	79	29,712	-69.792%
2025-09-22	7.4000	7.4500	6.9000	7.1000	-2.740%	58	29,722	-67.324%
2025-09-19	7.2000	7.3500	7.0500	7.3000	+0.690%	33	29,740	-68.219%
2025-09-18	7.5000	7.5000	7.2000	7.2500	-5.229%	33	29,738	-68.000%
2025-09-17	7.6100	8.0000	7.6000	7.6500	+1.325%	88	29,767	-69.673%
2025-09-16	7.3100	7.5500	7.3000	7.5500	+3.994%	51	29,777	-69.272%
2025-09-15	7.3000	7.3800	7.1600	7.2600	+1.255%	26	29,758	-68.044%
2025-09-12	7.1500	7.2200	7.1000	7.1700	-0.417%	24	29,752	-67.643%
2025-09-11	7.3000	7.3100	7.1000	7.2000	-4.000%	119	29,756	-67.778%
2025-09-10	7.2000	7.5500	7.0400	7.5000	-1.832%	156	29,717	-69.067%
2025-09-09	8.0500	8.0500	7.6400	7.6400	-3.899%	324	29,758	-69.634%
2025-09-08	8.0700	8.0700	7.8500	7.9500	-3.869%	178	29,843	-70.818%
2025-09-05	8.2500	8.5500	8.0800	8.2700	+6.162%	101	29,815	-71.947%
2025-09-04	7.9000	8.0300	7.7900	7.7900	-2.503%	29	29,826	-70.218%
2025-09-03	8.1000	8.1500	7.8900	7.9900	-0.868%	80	29,827	-70.964%
2025-09-02	8.5000	8.8200	8.0600	8.0600	+0.624%	68	29,814	-71.216%
2025-08-29	8.2300	8.2300	7.9500	8.0100	+5.812%	193	29,714	-71.036%
2025-08-28	7.6900	7.8600	7.4500	7.5700	-1.175%	479	29,714	-69.353%
2025-08-27	8.0000	8.1700	7.6600	7.6600	-3.038%	187	29,939	-69.713%
2025-08-26	8.0000	8.2000	7.9000	7.9000	0.000%	447	29,998	-70.633%
2025-08-25	8.2300	8.3000	7.8500	7.9000	-4.242%	563	29,783	-70.633%
2025-08-22	8.6400	8.6900	8.1800	8.2500	-3.055%	340	29,667	-71.879%
2025-08-21	8.3700	8.5100	8.2500	8.5100	+1.916%	91	29,473	-72.738%
2025-08-20	8.1600	9.0000	8.1600	8.3500	+2.203%	155	29,438	-72.216%
2025-08-19	7.4500	8.1700	7.4500	8.1700	+8.933%	116	29,507	-71.603%
2025-08-18	7.6500	7.6500	7.4500	7.5000	-1.961%	39	29,430	-69.067%
2025-08-15	7.7700	7.8000	7.6500	7.6500	+1.864%	89	29,403	-69.673%
2025-08-14	7.4900	7.5100	7.3600	7.5100	-0.923%	377	29,401	-69.108%
2025-08-13	7.2600	7.7000	7.2600	7.5800	+3.411%	195	29,378	-69.393%
2025-08-12	7.4500	7.6500	7.2600	7.3300	-0.272%	86	29,380	-68.349%
2025-08-11	7.2900	7.5000	7.2100	7.3500	+0.273%	284	29,334	-68.435%
2025-08-08	7.5000	7.5000	7.3000	7.3300	-4.308%	39	29,402	-68.349%
2025-08-07	7.2000	7.6600	7.2000	7.6600	+2.406%	150	29,389	-69.713%
2025-08-06	7.6900	7.7500	7.4300	7.4800	-2.477%	212	29,311	-68.984%
2025-08-05	7.4500	7.7600	7.4500	7.6700	+3.649%	39	29,294	-69.752%
2025-08-04	7.5500	7.5500	7.3900	7.4000	-9.091%	150	29,286	-68.649%
2025-08-01	7.7500	8.3300	7.6500	8.1400	+9.262%	176	29,305	-71.499%
2025-07-31	7.1500	7.5300	7.0600	7.4500	+2.055%	1,193	29,225	-68.859%
2025-07-30	7.3000	7.3900	7.2000	7.3000	-1.882%	117	28,575	-68.219%
2025-07-29	7.1500	7.4400	7.1500	7.4400	+1.224%	35	28,578	-68.817%
2025-07-28	7.5500	7.5500	7.3300	7.3500	-4.545%	120	28,557	-68.435%
2025-07-25	7.7500	7.8000	7.5900	7.7000	-0.901%	89	28,617	-69.870%
2025-07-24	8.0000	8.0500	7.7500	7.7700	-6.046%	49	28,596	-70.142%
2025-07-23	8.4000	8.5400	8.2600	8.2700	-4.393%	135	28,605	-71.947%
2025-07-22	8.4000	9.0700	8.4000	8.6500	+2.976%	270	28,700	-73.179%
2025-07-21	8.4400	8.5000	8.2400	8.4000	0.000%	225	28,532	-72.381%
2025-07-18	8.2900	8.4800	8.2200	8.4000	+0.962%	133	28,526	-72.381%
2025-07-17	8.5000	8.6000	8.2200	8.3200	-3.256%	103	28,556	-72.115%
2025-07-16	8.6000	8.8000	8.5500	8.6000	+0.116%	90	28,497	-73.023%
2025-07-15	8.6500	8.7500	8.2800	8.5900	-6.427%	565	28,482	-72.992%
2025-07-14	9.0700	9.5000	9.0700	9.1800	+1.774%	104	28,750	-74.728%
2025-07-11	9.3300	9.3300	8.7600	9.0200	-3.426%	449	28,846	-74.279%
2025-07-10	9.2000	9.4500	9.2000	9.3400	-1.164%	181	28,649	-75.161%
2025-07-09	9.6500	9.6900	9.3900	9.4500	-5.500%	266	28,591	-75.450%
2025-07-08	10.1000	10.1000	9.9000	10.0000	-1.961%	125	28,541	-76.800%
2025-07-07	10.2000	10.2000	10.1000	10.2000	0.000%	18	28,447	-77.255%
2025-07-03	10.3800	10.3800	10.1300	10.2000	-3.774%	11	28,463	-77.255%
2025-07-02	10.9300	10.9300	10.4500	10.6000	-5.018%	140	28,463	-78.113%
2025-07-01	11.0000	11.6000	11.0000	11.1600	+2.857%	32	28,540	-79.211%
2025-06-30	11.2000	11.2000	10.8500	10.8500	-2.076%	193	28,546	-78.618%
2025-06-27	11.3500	11.3500	10.9300	11.0800	-1.773%	320	28,609	-79.061%
2025-06-26	11.4200	11.4800	11.0000	11.2800	-2.842%	376	28,523	-79.433%
2025-06-25	12.2500	12.2500	11.6000	11.6100	-4.836%	173	28,254	-80.017%
2025-06-24	12.4500	12.6500	12.1500	12.2000	-7.083%	228	28,233	-80.984%
2025-06-23	13.8000	13.8000	13.0500	13.1300	-4.509%	526	28,279	-82.331%
2025-06-20	13.6000	13.9000	13.6000	13.7500	+0.659%	286	28,163	-83.127%
2025-06-18	13.9600	13.9600	13.6400	13.6600	-2.429%	41	28,158	-83.016%
2025-06-17	13.9100	14.0200	13.8000	14.0000	+0.865%	36	28,158	-83.429%
2025-06-16	14.1600	14.1600	13.6300	13.8800	-5.578%	92	28,137	-83.285%
2025-06-13	14.4000	14.7900	14.3000	14.7000	+3.887%	102	28,149	-84.218%
2025-06-12	14.2500	14.2500	14.1000	14.1500	-1.049%	29	28,159	-83.604%
2025-06-11	14.0900	14.4000	13.9700	14.3000	+0.775%	970	28,139	-83.776%
2025-06-10	14.5000	14.5000	14.1000	14.1900	-1.458%	280	27,314	-83.650%
2025-06-09	14.5000	14.5000	14.1500	14.4000	-1.031%	10,639	27,576	-83.889%
2025-06-06	14.4500	14.7000	14.4000	14.5500	-4.276%	446	17,470	-84.055%
2025-06-05	14.5500	15.2000	14.2500	15.2000	+3.613%	2,436	17,359	-84.737%
2025-06-04	14.6600	14.9000	14.6000	14.6700	-0.407%	44	15,550	-84.185%
2025-06-03	14.9000	14.9000	14.6000	14.7300	-4.039%	50	15,572	-84.250%
2025-06-02	15.3800	15.5000	15.2600	15.3500	-3.459%	1,365	15,558	-84.886%
2025-05-30	15.5500	16.2500	15.5500	15.9000	+4.605%	56	15,553	-85.409%
2025-05-29	14.7500	15.3900	14.5500	15.2000	-3.492%	512	15,535	-84.737%
2025-05-28	15.9600	16.0000	15.5000	15.7500	-1.563%	164	15,552	-85.270%
2025-05-27	16.4000	16.4600	15.9500	16.0000	-5.882%	83	15,496	-85.500%
2025-05-23	17.4600	17.4600	17.0000	17.0000	+2.410%	10	15,495	-86.353%
2025-05-22	16.8000	16.8000	16.5000	16.6000	-2.353%	31	15,495	-86.024%
2025-05-21	16.3600	17.0000	15.7500	17.0000	+3.659%	2,030	15,481	-86.353%
2025-05-20	16.4200	16.6400	16.4000	16.4000	+2.181%	28	13,489	-85.854%
2025-05-19	16.5000	16.5000	15.8600	16.0500	+1.198%	113	13,493	-85.545%
2025-05-16	15.6000	15.8600	15.6000	15.8600	+0.063%	1,130	13,490	-85.372%
2025-05-15	15.8900	16.0700	15.5500	15.8500	+1.603%	100	13,503	-85.363%
2025-05-14	15.3700	16.0500	15.1500	15.6000	-3.525%	433	13,506	-85.128%
2025-05-13	17.0000	17.0000	16.0500	16.1700	-7.176%	389	13,343	-85.652%
2025-05-12	18.0000	18.1000	17.4200	17.4200	-10.895%	695	13,264	-86.682%
2025-05-09	19.1000	19.5900	19.1000	19.5500	+2.625%	190	12,947	-88.133%
2025-05-08	19.0500	19.3500	18.9400	19.0500	-1.601%	60	12,862	-87.822%
2025-05-07	20.2800	20.2800	18.1000	19.3600	-3.200%	52	12,851	-88.017%
2025-05-06	20.4500	20.7500	20.0000	20.0000	0.000%	104	12,879	-88.400%
2025-05-05	20.2000	20.3100	19.8000	20.0000	+0.351%	67	12,847	-88.400%
2025-05-02	20.0500	20.1500	19.7500	19.9300	-4.044%	387	12,802	-88.359%
2025-05-01	20.5400	20.7700	19.8200	20.7700	-4.725%	2,915	12,907	-88.830%
2025-04-30	22.4000	22.4000	21.8000	21.8000	+2.347%	5	12,762	-89.358%
2025-04-29	21.2300	21.6000	21.2000	21.3000	-2.428%	7	12,764	-89.108%
2025-04-28	21.3000	22.2500	21.2000	21.8300	+3.952%	39	12,763	-89.372%
2025-04-25	21.7000	21.7300	20.4400	21.0000	-5.235%	968	12,785	-88.952%
2025-04-24	23.0000	23.0000	22.0900	22.1600	-6.419%	49	12,500	-89.531%
2025-04-23	23.5000	23.8700	22.9600	23.6800	-8.146%	1,076	12,520	-90.203%
2025-04-22	26.2000	26.2000	25.3400	25.7800	-3.265%	66	11,524	-91.001%
2025-04-21	25.4500	27.4900	25.4500	26.6500	+6.091%	674	11,516	-91.295%
2025-04-17	23.9500	25.6500	23.9500	25.1200	+0.884%	564	11,308	-90.764%
2025-04-16	24.0000	25.6000	24.0000	24.9000	+13.543%	2,638	11,308	-90.683%
2025-04-15	22.1500	22.4500	21.8500	21.9300	-1.659%	421	10,888	-89.421%
2025-04-14	22.0000	23.3000	21.9000	22.3000	-3.463%	163	11,280	-89.596%
2025-04-11	23.2200	23.9000	22.8000	23.1000	-4.545%	68	11,131	-89.957%
2025-04-10	23.5000	25.6200	23.0000	24.2000	+10.654%	2,057	11,151	-90.413%
2025-04-09	27.7300	28.1300	21.6000	21.8700	-23.665%	3,199	14,172	-89.392%
2025-04-08	26.0000	28.7500	23.7000	28.6500	+1.957%	955	13,322	-91.902%
2025-04-07	31.3800	32.6000	26.9500	28.1000	-0.355%	660	13,552	-91.744%
2025-04-04	25.5500	28.7000	25.5500	28.2000	+10.588%	3,997	13,317	-91.773%
2025-04-03	25.5000	25.6000	24.3500	25.5000	+13.283%	5,297	12,328	-90.902%
2025-04-02	23.3700	23.3700	22.2200	22.5100	-3.473%	129	7,795	-89.693%
2025-04-01	23.2000	24.0000	23.2000	23.3200	-1.019%	398	7,775	-90.051%
2025-03-31	24.6600	25.1800	23.3900	23.5600	+0.469%	1,626	7,283	-90.153%
2025-03-28	22.4000	23.7000	22.4000	23.4500	+3.991%	1,154	6,188	-90.107%
2025-03-27	22.5000	23.0000	21.8500	22.5500	+1.806%	2,208	5,621	-89.712%
2025-03-26	20.7300	22.5000	20.6100	22.1500	+10.750%	154	3,442	-89.526%
2025-03-25	20.3300	20.5600	20.0000	20.0000	+0.756%	10	3,339	-88.400%
2025-03-24	20.3300	20.3500	19.8500	19.8500	-7.674%	157	3,340	-88.312%
2025-03-21	22.0000	22.2300	21.4000	21.5000	+0.467%	512	3,285	-89.209%
2025-03-20	21.3600	21.4000	21.1000	21.4000	+0.469%	4	3,495	-89.159%
2025-03-19	21.6800	21.6800	20.9000	21.3000	-2.024%	211	3,494	-89.108%
2025-03-18	22.0000	22.2500	21.6100	21.7400	+4.019%	14	3,293	-89.328%
2025-03-17	20.9500	21.6700	20.8500	20.9000	-1.924%	227	3,289	-88.900%
2025-03-14	21.7000	21.7000	20.9500	21.3100	-6.330%	328	3,301	-89.113%
2025-03-13	22.5000	22.7500	22.0000	22.7500	+2.018%	114	3,152	-89.802%
2025-03-12	22.4000	23.0000	22.2400	22.3000	-8.041%	139	3,152	-89.596%
2025-03-11	24.7500	25.5100	23.6000	24.2500	-2.728%	275	3,084	-90.433%
2025-03-10	23.8100	25.4500	23.6100	24.9300	+7.457%	1,167	2,829	-90.694%
2025-03-07	23.4000	24.6000	23.2000	23.2000	-2.521%	94	1,758	-90.000%
2025-03-06	23.0000	23.8500	23.0000	23.8000	+4.386%	68	1,747	-90.252%
2025-03-05	22.6500	22.8500	22.3500	22.8000	+2.518%	420	1,700	-89.825%
2025-03-04	24.1000	24.5600	21.9900	22.2400	-6.672%	149	1,734	-89.568%
2025-03-03	20.5300	23.8300	20.1500	23.8300	+13.476%	1,479	1,634	-90.264%
2025-02-28	21.7500	21.8500	20.5500	21.0000	0.000%	208	648	-88.952%
2025-02-27	17.3000	21.0000	17.3000	21.0000	+11.702%	291	548	-88.952%
2025-02-26	20.1200	20.1200	18.4800	18.8000	-3.590%	50	264	-87.660%
2025-02-25	19.0000	20.3500	19.0000	19.5000	+4.839%	16	218	-88.103%