Dark

NVDA20271217P105
NVDA Dec 17 2027 105.00 Put (NVDA271217P00105000)
option OPRA

EOD

Sep 28, 2026

1.74-10.309%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.6900	1.7400	1.6900	1.7400	-10.309%	6	2,909	0.000%
2026-09-24	1.8500	1.9400	1.8500	1.9400	+2.105%	4	2,915	-10.309%
2026-09-23	1.8800	1.9000	1.8800	1.9000	+4.972%	25	2,918	-8.421%
2026-09-21	1.8100	1.8100	1.8100	1.8100	-7.653%	2	2,908	-3.867%
2026-09-18	1.9500	1.9700	1.9500	1.9600	-10.092%	7	2,906	-11.224%
2026-09-15	2.1800	2.1800	2.1800	2.1800	-2.242%	2	2,903	-20.183%
2026-09-14	2.9200	2.9200	2.1600	2.2300	+17.989%	6	2,903	-21.973%
2026-09-11	1.8900	1.8900	1.8900	1.8900	-10.427%	1	2,898	-7.937%
2026-09-08	2.1100	2.1100	2.1100	2.1100	+6.566%	5	2,899	-17.536%
2026-09-04	2.0000	2.0500	1.9800	1.9800	-6.161%	23	2,898	-12.121%
2026-09-03	2.1100	2.1100	2.1100	2.1100	-9.442%	2	2,898	-17.536%
2026-09-01	2.3500	2.3500	2.3300	2.3300	+4.955%	2	2,898	-25.322%
2026-08-31	2.3600	2.3600	2.2200	2.2200	-9.016%	25	2,898	-21.622%
2026-08-28	2.4400	2.4400	2.4400	2.4400	+9.417%	2	2,877	-28.689%
2026-08-27	2.2600	2.3600	2.1500	2.2300	-15.849%	85	2,877	-21.973%
2026-08-26	2.6000	2.6500	2.6000	2.6500	-0.376%	57	2,875	-34.340%
2026-08-25	2.6700	2.6700	2.6600	2.6600	-5.674%	5	2,874	-34.586%
2026-08-24	2.8200	2.8200	2.8200	2.8200	+1.075%	15	2,874	-38.298%
2026-08-21	2.7500	2.7900	2.7500	2.7900	+3.333%	13	2,874	-37.634%
2026-08-19	2.7500	2.7500	2.7000	2.7000	-1.099%	78	2,861	-35.556%
2026-08-18	2.7300	2.7300	2.7300	2.7300	-3.191%	1	2,880	-36.264%
2026-08-17	2.8200	2.8200	2.8200	2.8200	+6.818%	5	2,880	-38.298%
2026-08-14	2.6400	2.6400	2.6400	2.6400	-2.583%	1	2,880	-34.091%
2026-08-13	2.8500	2.8500	2.7100	2.7100	-4.912%	43	2,880	-35.793%
2026-08-12	2.8500	2.8500	2.8500	2.8500	-3.390%	5	2,882	-38.947%
2026-08-11	2.9900	2.9900	2.9500	2.9500	-4.221%	15	2,887	-41.017%
2026-08-10	3.0500	3.0800	3.0500	3.0800	+1.316%	2	2,888	-43.506%
2026-08-07	3.2000	3.2000	3.0400	3.0400	-3.492%	17	2,886	-42.763%
2026-08-06	3.1500	3.1500	3.1500	3.1500	-2.174%	1	2,877	-44.762%
2026-08-05	3.1400	3.2200	3.1400	3.2200	-8.000%	78	2,877	-45.963%
2026-08-04	3.5000	3.5000	3.5000	3.5000	-2.778%	11	2,884	-50.286%
2026-08-03	3.6000	3.6000	3.6000	3.6000	-17.241%	15	2,894	-51.667%
2026-07-30	4.3500	4.3500	4.3500	4.3500	0.000%	1	2,886	-60.000%
2026-07-29	4.5500	4.5500	4.3500	4.3500	-0.229%	6	2,885	-60.000%
2026-07-27	4.4100	4.4100	4.3600	4.3600	+9.000%	4	2,882	-60.092%
2026-07-23	3.8200	4.0000	3.8200	4.0000	+12.676%	2	2,881	-56.500%
2026-07-22	3.5500	3.5500	3.5500	3.5500	-14.458%	1	2,881	-50.986%
2026-07-17	4.1500	4.1500	4.1500	4.1500	+3.750%	10	2,881	-58.072%
2026-07-16	4.0000	4.0000	4.0000	4.0000	+8.401%	1	2,891	-56.500%
2026-07-14	3.6900	3.6900	3.6900	3.6900	-3.403%	1	2,890	-52.846%
2026-07-13	3.8000	3.8200	3.8000	3.8200	+3.243%	2	2,891	-54.450%
2026-07-10	4.0900	4.0900	3.7000	3.7000	-7.500%	11	2,891	-52.973%
2026-07-08	4.0000	4.0000	4.0000	4.0000	-4.762%	10	2,891	-56.500%
2026-07-07	4.2000	4.2000	4.2000	4.2000	0.000%	29	2,901	-58.571%
2026-07-01	4.4000	4.4000	4.2000	4.2000	0.000%	3	2,872	-58.571%
2026-06-30	4.2000	4.2000	4.2000	4.2000	-10.638%	1	2,872	-58.571%
2026-06-29	4.7000	4.7000	4.7000	4.7000	0.000%	2	2,871	-62.979%
2026-06-25	4.7000	4.7000	4.7000	4.7000	0.000%	1	2,871	-62.979%
2026-06-23	4.7000	4.7000	4.7000	4.7000	+9.302%	1	2,871	-62.979%
2026-06-18	4.3000	4.3000	4.3000	4.3000	-4.444%	1	2,869	-59.535%
2026-06-17	4.2500	4.5000	4.2500	4.5000	+1.124%	2	2,869	-61.333%
2026-06-16	4.4500	4.4500	4.4500	4.4500	0.000%	2	2,869	-60.899%
2026-06-15	4.5000	4.5500	4.4500	4.4500	-11.000%	4	2,875	-60.899%
2026-06-12	4.9300	5.0000	4.9000	5.0000	-6.542%	27	2,875	-65.200%
2026-06-10	5.2500	5.4000	5.2500	5.3500	-1.835%	68	2,875	-67.477%
2026-06-09	4.8900	5.4500	4.8900	5.4500	+9.000%	11	2,851	-68.073%
2026-06-08	4.9000	5.0000	4.9000	5.0000	+6.383%	2	2,861	-65.200%
2026-06-05	4.7000	4.7000	4.7000	4.7000	+5.618%	1	2,861	-62.979%
2026-06-04	4.7200	4.8200	4.4500	4.4500	-5.319%	26	2,861	-60.899%
2026-06-03	4.7000	4.7000	4.7000	4.7000	+7.306%	2	2,847	-62.979%
2026-06-02	4.3700	4.3800	4.3700	4.3800	+0.690%	3	2,845	-60.274%
2026-06-01	4.4500	4.4500	4.3500	4.3500	-3.333%	4	2,844	-60.000%
2026-05-29	4.4900	4.5000	4.4500	4.5000	0.000%	5	2,846	-61.333%
2026-05-28	4.5400	4.5400	4.5000	4.5000	-6.250%	2	2,851	-61.333%
2026-05-26	4.7000	4.8000	4.7000	4.8000	+3.226%	81	2,852	-63.750%
2026-05-22	4.5700	4.6500	4.5700	4.6500	+2.649%	3	2,931	-62.581%
2026-05-21	4.6000	4.6000	4.4900	4.5300	+0.443%	95	2,929	-61.589%
2026-05-20	4.8300	4.8300	4.4000	4.5100	-4.651%	38	2,929	-61.419%
2026-05-19	4.9500	4.9500	4.7100	4.7300	-3.469%	42	2,956	-63.214%
2026-05-18	5.0200	5.0200	4.9000	4.9000	+1.031%	42	2,956	-64.490%
2026-05-15	4.8500	4.8500	4.8500	4.8500	+6.593%	20	2,956	-64.124%
2026-05-14	4.5000	4.6000	4.5000	4.5500	-2.151%	46	2,953	-61.758%
2026-05-13	4.7500	4.7500	4.6500	4.6500	-6.439%	50	2,898	-62.581%
2026-05-12	4.9700	4.9700	4.9700	4.9700	+2.474%	2	2,898	-64.990%
2026-05-11	4.8500	4.8500	4.8500	4.8500	-3.770%	1	2,898	-64.124%
2026-05-08	4.9900	5.0700	4.9900	5.0400	-6.667%	40	2,899	-65.476%
2026-05-07	5.4000	5.4000	5.4000	5.4000	-6.087%	2	2,894	-67.778%
2026-05-06	5.7500	5.7500	5.7500	5.7500	-2.044%	1	2,892	-69.739%
2026-05-05	5.8400	5.8700	5.8400	5.8700	-1.345%	14	2,893	-70.358%
2026-05-04	5.9500	6.1500	5.9500	5.9500	-2.459%	209	2,886	-70.756%
2026-05-01	6.1000	6.1000	6.1000	6.1000	+1.667%	67	3,054	-71.475%
2026-04-30	5.8000	6.1500	5.8000	6.0000	+9.689%	68	3,054	-71.000%
2026-04-29	5.4700	5.4700	5.4700	5.4700	-3.186%	1	3,084	-68.190%
2026-04-28	5.6500	5.6500	5.5000	5.6500	+0.893%	3	3,083	-69.204%
2026-04-27	5.6000	5.6000	5.6000	5.6000	-2.439%	1	3,082	-68.929%
2026-04-24	5.7400	5.7400	5.7400	5.7400	-5.124%	2	3,082	-69.686%
2026-04-21	5.9000	6.0500	5.9000	6.0500	+1.681%	7	3,075	-71.240%
2026-04-20	5.8500	6.0500	5.8500	5.9500	-3.252%	54	3,075	-70.756%
2026-04-16	6.1500	6.1500	6.1500	6.1500	+3.885%	2	3,074	-71.707%
2026-04-15	6.0000	6.0000	5.9200	5.9200	-4.052%	2	3,075	-70.608%
2026-04-14	6.4500	6.4500	6.1500	6.1700	-7.910%	61	3,075	-71.799%
2026-04-13	6.7000	6.7000	6.7000	6.7000	+0.752%	2	3,074	-74.030%
2026-04-10	6.6500	6.6900	6.5500	6.6500	-5.674%	14	3,074	-73.835%
2026-04-09	7.0500	7.0500	7.0500	7.0500	-2.083%	1	3,077	-75.319%
2026-04-08	7.2100	7.2100	7.2000	7.2000	-12.727%	4	3,078	-75.833%
2026-04-07	8.2500	8.2500	8.2500	8.2500	+1.227%	1	3,082	-78.909%
2026-04-06	8.1500	8.1500	8.1500	8.1500	-1.807%	1	3,082	-78.650%
2026-04-02	8.3000	8.3000	8.3000	8.3000	-1.190%	1	3,083	-79.036%
2026-04-01	8.1000	8.4000	7.9300	8.4000	-1.176%	5	3,083	-79.286%
2026-03-31	9.0500	9.0500	8.5000	8.5000	-10.995%	9	3,080	-79.529%
2026-03-30	9.5500	9.5500	9.5500	9.5500	-2.051%	1	3,077	-81.780%
2026-03-27	9.6900	9.7500	9.6900	9.7500	+6.557%	21	3,077	-82.154%
2026-03-26	8.7500	9.1500	8.7500	9.1500	+12.132%	6	3,077	-80.984%
2026-03-25	8.3800	8.3800	8.1600	8.1600	-6.743%	8	3,078	-78.676%
2026-03-24	8.7500	8.7500	8.6400	8.7500	-1.685%	5	3,077	-80.114%
2026-03-23	8.5800	8.9000	8.5300	8.9000	-1.549%	5	3,076	-80.449%
2026-03-20	8.8500	9.1300	8.8500	9.0400	+3.314%	5	3,077	-80.752%
2026-03-19	9.2000	9.2000	8.6000	8.7500	+2.339%	20	3,077	-80.114%
2026-03-18	8.7100	8.7100	8.5000	8.5500	+0.117%	23	3,080	-79.649%
2026-03-17	8.5100	8.5400	8.4000	8.5400	+0.471%	7	3,075	-79.625%
2026-03-16	8.5600	8.6000	8.4200	8.5000	-7.104%	29	3,075	-79.529%
2026-03-13	8.7100	9.1500	8.7100	9.1500	+2.121%	3	3,074	-80.984%
2026-03-12	8.9400	8.9600	8.7800	8.9600	+3.824%	52	3,074	-80.580%
2026-03-11	8.5700	8.6500	8.5300	8.6300	-6.501%	862	3,124	-79.838%
2026-03-09	9.9400	9.9400	9.2200	9.2300	+2.556%	108	3,145	-81.148%
2026-03-05	9.0000	9.0000	9.0000	9.0000	+1.580%	1	3,120	-80.667%
2026-03-04	8.8600	8.8600	8.8600	8.8600	-7.030%	1	3,121	-80.361%
2026-03-03	9.4900	9.5700	9.4900	9.5300	+3.027%	3	3,121	-81.742%
2026-03-02	9.7000	9.7000	9.2500	9.2500	-9.314%	2	3,122	-81.189%
2026-02-27	10.0000	10.2000	9.5500	10.2000	+13.459%	5	3,124	-82.941%
2026-02-26	8.4800	8.9900	8.4800	8.9900	+9.634%	2	3,124	-80.645%
2026-02-25	8.4500	8.4500	8.2000	8.2000	-10.088%	7	3,127	-78.780%
2026-02-23	9.1200	9.1200	9.1200	9.1200	+2.818%	1	3,127	-80.921%
2026-02-20	8.8700	8.8700	8.8700	8.8700	-9.766%	50	3,127	-80.383%
2026-02-13	9.8300	9.8300	9.8300	9.8300	+5.134%	4	3,075	-82.299%
2026-02-12	9.3500	9.3500	9.3500	9.3500	+5.411%	1	3,075	-81.390%
2026-02-11	8.5700	8.8700	8.5700	8.8700	-0.894%	82	3,075	-80.383%
2026-02-10	9.0900	9.0900	8.8700	8.9500	0.000%	25	3,027	-80.559%
2026-02-09	8.9800	8.9800	8.7000	8.9500	-3.763%	15	3,033	-80.559%
2026-02-06	9.3500	9.3500	9.3000	9.3000	-13.084%	2	3,037	-81.290%
2026-02-05	10.7000	10.7000	10.7000	10.7000	+1.422%	1	3,039	-83.738%
2026-02-04	10.5500	10.5500	10.5500	10.5500	+4.975%	1	3,039	-83.507%
2026-02-03	9.7700	10.0500	9.7700	10.0500	+13.559%	3	3,040	-82.687%
2026-02-02	8.8500	8.8500	8.8500	8.8500	+1.724%	11	3,039	-80.339%
2026-01-30	8.7000	8.7000	8.7000	8.7000	-0.115%	1	3,039	-80.000%
2026-01-27	8.9000	8.9000	8.7000	8.7100	-1.359%	4	3,039	-80.023%
2026-01-26	8.8300	8.8300	8.8300	8.8300	+2.081%	9	3,038	-80.294%
2026-01-23	8.6500	8.6500	8.6500	8.6500	-2.809%	2	3,034	-79.884%
2026-01-21	9.2500	9.3000	8.9000	8.9000	-4.404%	4	3,034	-80.449%
2026-01-20	9.3000	9.3100	9.3000	9.3100	+8.382%	7	3,034	-81.310%
2026-01-16	8.5900	8.5900	8.5900	8.5900	+3.494%	71	3,055	-79.744%
2026-01-15	8.3500	8.3500	8.3000	8.3000	-7.778%	202	3,055	-79.036%
2026-01-14	9.0000	9.1000	9.0000	9.0000	+7.143%	17	3,056	-80.667%
2026-01-13	8.4500	8.4500	8.4000	8.4000	-2.326%	2	3,056	-79.286%
2026-01-12	8.7000	8.7500	8.4500	8.6000	0.000%	29	3,057	-79.767%
2026-01-07	8.6500	8.6500	8.5500	8.6000	-3.695%	16	3,061	-79.767%
2026-01-06	8.6500	8.9300	8.6500	8.9300	-3.459%	11	3,061	-80.515%
2026-01-05	8.8500	9.2500	8.7500	9.2500	+0.543%	16	3,072	-81.189%
2026-01-02	8.9300	9.2000	8.9300	9.2000	+1.099%	6	3,072	-81.087%
2025-12-31	8.8000	9.1000	8.8000	9.1000	+3.058%	18	3,074	-80.879%
2025-12-30	8.8400	8.8400	8.8300	8.8300	-1.889%	5	3,074	-80.294%
2025-12-29	9.1500	9.2000	9.0000	9.0000	+5.882%	63	3,079	-80.667%
2025-12-26	8.6000	8.6000	8.5000	8.5000	-3.409%	22	3,123	-79.529%
2025-12-24	8.9000	8.9000	8.8000	8.8000	+1.149%	15	3,117	-80.227%
2025-12-23	8.8500	8.8500	8.7000	8.7000	-2.357%	2	3,117	-80.000%
2025-12-22	8.9600	8.9600	8.9100	8.9100	-4.808%	2	3,118	-80.471%
2025-12-19	9.3700	9.3700	9.3600	9.3600	-5.263%	2	3,118	-81.410%
2025-12-18	10.0000	10.0000	9.8800	9.8800	-6.351%	23	3,119	-82.389%
2025-12-17	10.1500	10.6000	10.1500	10.5500	+5.500%	15	3,107	-83.507%
2025-12-16	10.0500	10.1000	10.0000	10.0000	+3.093%	18	3,114	-82.600%
2025-12-15	9.9200	9.9200	9.7000	9.7000	-4.902%	2	3,099	-82.062%
2025-12-12	10.1000	10.2000	10.1000	10.2000	+1.493%	11	3,099	-82.941%
2025-12-11	10.0500	10.0500	10.0500	10.0500	+3.077%	1	3,089	-82.687%
2025-12-09	9.7500	9.7500	9.7500	9.7500	-2.500%	20	3,089	-82.154%
2025-12-03	9.9000	10.0000	9.9000	10.0000	+3.093%	5	3,069	-82.600%
2025-12-02	9.8000	9.8000	9.7000	9.7000	-1.322%	3	3,067	-82.062%
2025-12-01	9.8300	9.8300	9.8300	9.8300	-6.113%	20	3,065	-82.299%
2025-11-25	10.9500	10.9500	10.2500	10.4700	+9.404%	4	3,045	-83.381%
2025-11-24	10.4000	10.4000	9.5700	9.5700	-5.714%	4	3,043	-81.818%
2025-11-21	10.4500	11.0000	9.8000	10.1500	+12.155%	140	3,045	-82.857%
2025-11-20	7.9500	9.0500	7.9500	9.0500	+1.117%	6	2,998	-80.773%
2025-11-19	8.6700	9.1500	8.6700	8.9500	-4.787%	48	2,994	-80.559%
2025-11-18	9.7400	9.8500	9.1500	9.4000	+1.622%	59	2,956	-81.489%
2025-11-17	9.1500	9.3500	9.0000	9.2500	+6.078%	443	2,951	-81.189%
2025-11-14	9.1500	9.1500	8.7200	8.7200	-5.114%	2	3,059	-80.046%
2025-11-13	9.1000	9.4000	9.1000	9.1900	+6.860%	15	3,059	-81.066%
2025-11-11	8.5100	8.6500	8.5100	8.6000	+5.911%	5	3,062	-79.767%
2025-11-10	8.3700	8.3700	8.1200	8.1200	-14.074%	12	3,060	-78.571%
2025-11-07	9.6500	9.7500	9.4500	9.4500	+6.180%	60	3,056	-81.587%
2025-11-06	8.1900	8.9400	8.1900	8.9000	+13.376%	11	3,114	-80.449%
2025-11-05	7.9000	7.9000	7.8500	7.8500	-2.363%	3	3,113	-77.834%
2025-11-04	7.9000	8.0400	7.9000	8.0400	+11.667%	6	3,113	-78.358%
2025-11-03	7.2300	7.2300	7.1500	7.2000	-6.128%	3	3,119	-75.833%
2025-10-31	7.5300	7.6700	7.4800	7.6700	+4.638%	5	3,119	-77.314%
2025-10-29	7.0000	7.3300	6.9800	7.3300	-2.785%	27	3,119	-76.262%
2025-10-28	7.8500	7.8500	7.5000	7.5400	-4.193%	8	3,123	-76.923%
2025-10-27	7.5000	7.8700	7.5000	7.8700	-3.198%	42	3,131	-77.891%
2025-10-24	8.2500	8.2500	8.1000	8.1300	-5.465%	14	3,131	-78.598%
2025-10-22	8.6000	8.6000	8.6000	8.6000	-4.550%	10	3,122	-79.767%
2025-10-17	9.1700	9.1700	9.0100	9.0100	-9.990%	3	3,122	-80.688%
2025-10-14	9.5000	10.0100	9.5000	10.0100	+11.099%	2	3,123	-82.617%
2025-10-13	9.1000	9.1000	8.8200	9.0100	-1.530%	17	3,123	-80.688%
2025-10-10	8.3400	9.1500	8.3400	9.1500	+8.284%	3	3,115	-80.984%
2025-10-08	8.3900	8.4500	8.2500	8.4500	-2.874%	22	3,116	-79.408%
2025-10-07	8.4800	8.7000	8.4800	8.7000	-1.695%	2	3,114	-80.000%
2025-10-06	8.6000	8.8500	8.5500	8.8500	+5.988%	16	3,114	-80.339%
2025-10-03	8.1000	8.3500	8.1000	8.3500	+2.833%	2	3,107	-79.162%
2025-10-02	8.1200	8.1200	8.1200	8.1200	-4.471%	1	3,108	-78.571%
2025-10-01	8.6000	8.6000	8.4000	8.5000	+0.236%	18	3,109	-79.529%
2025-09-30	8.4000	8.4800	8.4000	8.4800	-1.395%	4	3,103	-79.481%
2025-09-29	8.3100	8.6000	8.3100	8.6000	-2.384%	543	3,103	-79.767%
2025-09-26	8.7900	8.8100	8.7900	8.8100	+2.442%	2	3,390	-80.250%
2025-09-25	9.0800	9.0800	8.6000	8.6000	+1.775%	6	3,388	-79.767%
2025-09-23	8.3500	8.4500	8.3500	8.4500	+5.230%	3	3,387	-79.408%
2025-09-22	7.9500	8.0300	7.9000	8.0300	-3.832%	4	3,389	-78.331%
2025-09-18	8.2500	8.4200	8.2500	8.3500	-5.114%	26	3,391	-79.162%
2025-09-17	8.8200	9.1500	8.7500	8.8000	+2.924%	67	3,404	-80.227%
2025-09-16	8.3500	8.5500	8.3000	8.5500	+3.636%	73	3,372	-79.649%
2025-09-15	8.4100	8.4100	8.2500	8.2500	0.000%	6	3,315	-78.909%
2025-09-12	8.1500	8.2500	8.1500	8.2500	+1.227%	6	3,316	-78.909%
2025-09-11	8.2000	8.2000	8.1500	8.1500	-3.321%	5	3,311	-78.650%
2025-09-10	8.2500	8.4300	8.1000	8.4300	-5.174%	54	3,314	-79.359%
2025-09-09	9.0500	9.2500	8.8900	8.8900	-2.093%	337	3,270	-80.427%
2025-09-08	9.0000	9.0800	9.0000	9.0800	-3.404%	25	3,103	-80.837%
2025-09-05	9.4000	9.4000	9.3500	9.4000	+7.429%	235	3,105	-81.489%
2025-09-04	8.8400	8.8400	8.7500	8.7500	-3.952%	2	2,987	-80.114%
2025-09-03	9.0500	9.1100	9.0500	9.1100	-7.513%	6	2,986	-80.900%
2025-09-02	9.6500	10.0000	9.6500	9.8500	+7.650%	28	2,985	-82.335%
2025-08-29	9.1800	9.2000	9.0900	9.1500	+7.018%	11	3,000	-80.984%
2025-08-28	8.7300	8.8500	8.5300	8.5500	-2.062%	74	3,000	-79.649%
2025-08-27	8.9000	8.9000	8.7200	8.7300	-4.276%	10	3,030	-80.069%
2025-08-26	9.1500	9.1500	9.1200	9.1200	+0.773%	32	3,032	-80.921%
2025-08-25	8.9000	9.0500	8.8400	9.0500	-3.209%	22	3,032	-80.773%
2025-08-22	9.6000	9.7000	9.3500	9.3500	-2.094%	60	3,025	-81.390%
2025-08-21	9.3000	9.5500	9.3000	9.5500	+0.738%	3	3,025	-81.780%
2025-08-20	9.7100	10.2000	9.4800	9.4800	+4.520%	43	3,025	-81.646%
2025-08-19	8.9500	9.1500	8.9500	9.0700	+6.082%	4	3,025	-80.816%
2025-08-18	8.5000	8.5700	8.5000	8.5500	-1.384%	16	3,024	-79.649%
2025-08-15	8.8900	8.8900	8.6700	8.6700	+1.761%	31	3,018	-79.931%
2025-08-14	8.5200	8.5200	8.5200	8.5200	-0.234%	1	2,989	-79.577%
2025-08-13	8.2200	8.7000	8.2000	8.5400	+2.768%	50	2,989	-79.625%
2025-08-12	8.5000	8.5100	8.3000	8.3100	+0.120%	7	2,941	-79.061%
2025-08-11	8.2400	8.3000	8.2300	8.3000	0.000%	5	2,940	-79.036%
2025-08-08	8.3000	8.3000	8.3000	8.3000	-0.718%	1	2,939	-79.036%
2025-08-07	8.2000	8.3600	8.1700	8.3600	-1.647%	20	2,938	-79.187%
2025-08-06	8.6400	8.6400	8.4600	8.5000	-2.074%	4	2,934	-79.529%
2025-08-05	8.7000	8.7200	8.6800	8.6800	+2.722%	3	2,932	-79.954%
2025-08-04	8.4500	8.4500	8.4500	8.4500	-3.977%	1	2,934	-79.408%
2025-08-01	9.1000	9.1000	8.8000	8.8000	+4.142%	7	2,933	-80.227%
2025-07-31	8.0000	8.5300	8.0000	8.4500	+2.424%	20	2,935	-79.408%
2025-07-30	8.2500	8.3200	8.2500	8.2500	-2.941%	31	2,936	-78.909%
2025-07-29	8.4200	8.5000	8.4200	8.5000	+1.070%	2	2,941	-79.529%
2025-07-28	8.4800	8.5500	8.4000	8.4100	-3.886%	21	2,941	-79.310%
2025-07-25	8.8500	8.8500	8.7000	8.7500	-0.568%	37	2,938	-80.114%
2025-07-24	9.0500	9.1000	8.8000	8.8000	-5.579%	66	2,949	-80.227%
2025-07-23	9.4500	9.4500	9.3200	9.3200	-4.898%	3	2,947	-81.330%
2025-07-22	10.1500	10.1500	9.8000	9.8000	+4.255%	4	2,947	-82.245%
2025-07-21	9.4000	9.4200	9.4000	9.4000	-1.571%	128	2,946	-81.489%
2025-07-18	9.5500	9.5500	9.4300	9.5500	+1.165%	36	2,958	-81.780%
2025-07-17	9.8000	9.8000	9.3300	9.4400	-3.673%	214	2,958	-81.568%
2025-07-16	9.9000	9.9000	9.7000	9.8000	0.000%	26	2,805	-82.245%
2025-07-15	9.6000	9.8000	9.4500	9.8000	-5.769%	139	2,804	-82.245%
2025-07-14	10.6000	10.6000	10.4000	10.4000	+0.678%	3	2,821	-83.269%
2025-07-11	10.0000	10.3300	10.0000	10.3300	-2.363%	45	2,821	-83.156%
2025-07-10	10.6000	10.6300	10.5100	10.5800	-0.283%	5	2,816	-83.554%
2025-07-09	11.0000	11.0000	10.6100	10.6100	-5.940%	29	2,814	-83.600%
2025-07-08	11.4500	11.4500	11.2600	11.2800	-3.009%	40	2,814	-84.574%
2025-07-07	11.5400	11.6400	11.5400	11.6300	+1.307%	12	2,814	-85.039%
2025-07-03	11.6500	11.6500	11.4500	11.4800	-3.933%	13	2,808	-84.843%
2025-07-02	12.0000	12.0000	11.8400	11.9500	-4.781%	13	2,808	-85.439%
2025-07-01	13.1500	13.1500	12.4200	12.5500	+2.033%	5	2,813	-86.135%
2025-06-30	12.4000	12.5200	12.3000	12.3000	-3.150%	338	2,813	-85.854%
2025-06-27	12.5000	12.7900	12.4100	12.7000	-0.392%	80	2,705	-86.299%
2025-06-26	12.7500	12.7900	12.5000	12.7500	-2.820%	140	2,668	-86.353%
2025-06-25	13.5500	13.5500	13.1200	13.1200	-5.407%	117	2,614	-86.738%
2025-06-24	14.1900	14.1900	13.8400	13.8700	-6.157%	5	2,528	-87.455%
2025-06-23	15.6000	15.6000	14.7600	14.7800	-4.337%	196	2,531	-88.227%
2025-06-20	15.8300	15.8300	15.4500	15.4500	+0.520%	114	2,418	-88.738%
2025-06-18	15.7500	15.7500	15.3500	15.3700	-2.226%	24	2,381	-88.679%
2025-06-17	15.6400	15.8400	15.6100	15.7200	+1.093%	37	2,381	-88.931%
2025-06-16	15.6500	15.6900	15.3900	15.5500	-5.758%	12	2,365	-88.810%
2025-06-13	16.1100	16.6400	16.1100	16.5000	+3.774%	44	2,366	-89.455%
2025-06-12	16.0200	16.0200	15.8000	15.9000	+0.252%	499	2,366	-89.057%
2025-06-11	15.8900	15.9000	15.6500	15.8600	-0.875%	10	2,421	-89.029%
2025-06-10	16.3000	16.3000	16.0000	16.0000	-1.235%	31	2,421	-89.125%
2025-06-09	16.1000	16.3600	15.9300	16.2000	-0.552%	31	2,391	-89.259%
2025-06-06	16.4400	16.4400	16.2500	16.2900	-3.894%	30	2,386	-89.319%
2025-06-05	16.6200	16.9500	16.0500	16.9500	+2.977%	213	2,386	-89.735%
2025-06-04	16.6000	16.6500	16.4600	16.4600	-0.664%	11	2,204	-89.429%
2025-06-03	16.5000	16.6000	16.5000	16.5700	-4.385%	11	2,206	-89.499%
2025-06-02	17.5000	17.5000	17.2000	17.3300	-4.937%	186	2,206	-89.960%
2025-05-30	17.5900	18.2300	17.5900	18.2300	+7.046%	6	2,042	-90.455%
2025-05-29	16.6000	17.1200	16.4900	17.0300	-4.913%	1,790	2,042	-89.783%
2025-05-28	17.9600	17.9700	17.4800	17.9100	-0.666%	32	3,339	-90.285%
2025-05-27	18.4000	18.4000	17.9800	18.0300	-6.191%	50	3,322	-90.349%
2025-05-23	19.1400	19.2200	19.1300	19.2200	+2.397%	104	3,321	-90.947%
2025-05-22	19.0000	19.0000	18.5100	18.7700	+5.036%	164	3,321	-90.730%
2025-05-21	18.5000	18.5000	17.8700	17.8700	-3.039%	120	3,233	-90.263%
2025-05-20	18.3300	18.5000	18.2000	18.4300	+3.249%	46	3,341	-90.559%
2025-05-16	17.8500	17.8500	17.8500	17.8500	+1.420%	90	3,370	-90.252%
2025-05-15	18.0500	18.0500	17.6000	17.6000	-0.452%	27	3,408	-90.114%
2025-05-14	17.5500	18.0500	17.4900	17.6800	-2.804%	211	3,427	-90.158%
2025-05-13	18.8400	18.8500	18.1700	18.1900	-7.759%	200	3,369	-90.434%
2025-05-12	20.3400	20.4000	19.7200	19.7200	-10.159%	99	3,256	-91.176%
2025-05-09	21.8500	21.9500	21.8500	21.9500	+3.003%	14	3,340	-92.073%
2025-05-08	21.3000	21.8400	21.3000	21.3100	-1.525%	21	3,340	-91.835%
2025-05-07	22.4700	22.5800	21.6400	21.6400	-3.651%	39	3,327	-91.959%
2025-05-06	23.2300	23.2900	22.4600	22.4600	-0.399%	8	3,291	-92.253%
2025-05-05	22.4000	22.5500	22.4000	22.5500	+0.760%	3	3,288	-92.284%
2025-05-02	22.5700	22.5700	22.2500	22.3800	-1.626%	110	3,285	-92.225%
2025-05-01	22.8200	23.1400	22.6200	22.7500	-7.633%	9	3,234	-92.352%
2025-04-30	25.5000	25.6100	24.5400	24.6300	+2.625%	21	3,238	-92.935%
2025-04-29	24.1500	24.1500	23.7500	24.0000	-0.332%	71	3,234	-92.750%
2025-04-28	23.9500	24.8300	23.9500	24.0800	+3.614%	47	3,233	-92.774%
2025-04-25	24.5000	24.5000	23.2400	23.2400	-5.336%	2,030	3,230	-92.513%
2025-04-24	25.3200	25.3200	24.4500	24.5500	-6.119%	25	2,426	-92.912%
2025-04-23	26.0000	26.4000	25.6600	26.1500	-9.703%	24	2,418	-93.346%
2025-04-22	28.5800	29.0500	28.0700	28.9600	-2.162%	21	2,412	-93.992%
2025-04-21	29.2600	30.4800	29.1400	29.6000	+7.246%	97	2,399	-94.122%
2025-04-17	27.7000	28.3000	27.4900	27.6000	+1.657%	714	1,850	-93.696%
2025-04-16	26.7000	28.3400	26.7000	27.1500	+10.142%	27	1,850	-93.591%
2025-04-15	24.4800	24.6800	24.2000	24.6500	-1.597%	19	1,837	-92.941%
2025-04-14	24.7800	25.4500	24.4500	25.0500	-2.339%	45	1,831	-93.054%
2025-04-11	26.2000	26.6000	25.4000	25.6500	-3.390%	16	1,816	-93.216%
2025-04-10	26.3000	27.2500	25.6900	26.5500	+6.200%	29	1,817	-93.446%
2025-04-09	30.1500	30.6300	25.0000	25.0000	-22.481%	21	1,812	-93.040%
2025-04-08	28.0000	32.2500	26.8500	32.2500	+3.932%	956	1,813	-94.605%
2025-04-07	32.1000	34.7000	30.3500	31.0300	+4.197%	196	1,752	-94.393%
2025-04-04	28.9000	31.8600	28.9000	29.7800	+5.640%	228	1,619	-94.157%
2025-04-03	27.8900	28.2000	27.4000	28.1900	+12.311%	158	1,665	-93.828%
2025-04-02	25.9000	25.9000	25.1000	25.1000	-3.462%	102	1,535	-93.068%
2025-04-01	26.3400	26.3400	26.0000	26.0000	-0.574%	39	1,434	-93.308%
2025-03-31	27.5300	28.1000	26.1500	26.1500	+1.161%	443	1,403	-93.346%
2025-03-28	25.8500	25.8600	25.8500	25.8500	+3.815%	1,404	1,056	-93.269%
2025-03-27	25.3000	25.4000	24.5300	24.9000	+0.201%	17	481	-93.012%
2025-03-26	24.0500	25.1500	24.0500	24.8500	+10.200%	13	467	-92.998%
2025-03-25	22.5500	22.5500	22.5500	22.5500	+0.895%	2	475	-92.284%
2025-03-24	23.0000	23.0000	22.3300	22.3500	-8.402%	20	475	-92.215%
2025-03-21	24.4000	24.4000	24.4000	24.4000	+2.306%	8	470	-92.869%
2025-03-20	24.0000	24.0000	23.8500	23.8500	+2.141%	2	470	-92.704%
2025-03-19	23.3500	23.3500	23.3500	23.3500	-2.424%	2	471	-92.548%
2025-03-18	23.9300	23.9300	23.9300	23.9300	+1.830%	65	471	-92.729%
2025-03-17	23.4200	23.9700	23.4200	23.5000	-1.053%	34	406	-92.596%
2025-03-14	23.5100	23.7500	23.4200	23.7500	-4.350%	32	396	-92.674%
2025-03-13	24.8000	25.2000	24.6500	24.8300	-0.640%	59	380	-92.992%
2025-03-12	25.1600	25.6000	24.9500	24.9900	-8.696%	26	380	-93.037%
2025-03-11	26.9400	27.3700	26.7200	27.3700	-2.075%	14	370	-93.643%
2025-03-10	26.3500	28.2500	26.3500	27.9500	+5.075%	314	378	-93.775%
2025-03-07	26.6200	27.1200	26.6000	26.6000	+0.415%	26	287	-93.459%
2025-03-06	25.6300	26.8400	25.2600	26.4900	+4.580%	19	279	-93.431%
2025-03-05	25.6500	25.6500	25.3300	25.3300	-0.667%	21	268	-93.131%
2025-03-04	26.3000	27.0000	25.5000	25.5000	-1.923%	464	275	-93.176%
2025-03-03	24.1600	26.2600	24.1600	26.0000	+10.544%	38	59	-93.308%
2025-02-28	23.4500	23.6000	23.4500	23.5200	+2.261%	18	23	-92.602%
2025-02-27	21.5000	23.0000	21.5000	23.0000	+15.811%	12	22	-92.435%
2025-02-26	21.0200	21.0200	19.8600	19.8600	-10.782%	10	12	-91.239%
2025-02-25	22.3800	22.5000	22.2600	22.2600	+11.189%	4	0	-92.183%
2025-02-24	19.3500	20.0200	19.3500	20.0200	0.000%	2	0	-91.309%