Dark

NVDA20271217P145
NVDA Dec 17 2027 145.00 Put (NVDA271217P00145000)
option OPRA

EOD

Aug 14, 2026

7.94-0.750%(-0.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.0000	8.0000	7.9100	7.9400	-0.750%	6	1,934	0.000%
2026-08-13	8.0000	8.0000	8.0000	8.0000	-3.846%	50	1,930	-0.750%
2026-08-12	8.5500	8.5500	8.3200	8.3200	-7.556%	35	1,880	-4.567%
2026-08-11	9.0000	9.0000	9.0000	9.0000	-2.703%	10	1,892	-11.778%
2026-08-10	8.9300	9.2500	8.9300	9.2500	+2.210%	11	1,892	-14.162%
2026-08-07	9.0300	9.0500	9.0300	9.0500	-4.737%	3	1,893	-12.265%
2026-08-06	9.1700	9.5000	9.1700	9.5000	+0.529%	11	1,890	-16.421%
2026-08-05	9.4500	9.4500	9.2800	9.4500	-7.080%	13	1,896	-15.979%
2026-08-04	10.2500	10.2500	10.1700	10.1700	-5.571%	2	1,898	-21.927%
2026-08-03	11.0200	11.0600	10.7700	10.7700	-16.512%	7	1,899	-26.277%
2026-07-30	13.5000	13.5000	12.8500	12.9000	-5.839%	64	1,898	-38.450%
2026-07-29	12.9700	13.7000	12.9700	13.7000	+5.385%	18	1,851	-42.044%
2026-07-28	13.0700	13.0700	13.0000	13.0000	+2.767%	4	1,856	-38.923%
2026-07-27	12.6500	12.6500	12.6500	12.6500	+10.480%	15	1,857	-37.233%
2026-07-24	11.4100	11.4500	11.4100	11.4500	-1.293%	21	1,857	-30.655%
2026-07-23	11.6000	11.6000	11.6000	11.6000	+9.434%	7	1,857	-31.552%
2026-07-22	11.3500	11.3700	10.6000	10.6000	-8.225%	13	1,857	-25.094%
2026-07-21	11.7500	11.7500	11.5500	11.5500	-2.941%	40	1,864	-31.255%
2026-07-20	11.9000	12.0700	11.7900	11.9000	+3.568%	4	1,864	-33.277%
2026-07-14	11.3800	11.4900	11.3800	11.4900	-4.963%	9	1,865	-30.896%
2026-07-13	12.0300	12.2000	12.0300	12.0900	+5.867%	21	1,865	-34.326%
2026-07-10	11.7200	11.7500	11.4200	11.4200	-12.154%	58	1,876	-30.473%
2026-07-07	13.6300	13.6900	13.0000	13.0000	+1.801%	5	1,927	-38.923%
2026-07-06	12.7700	12.7700	12.7700	12.7700	-6.447%	1	1,928	-37.823%
2026-07-02	12.7000	13.6500	12.7000	13.6500	+7.565%	22	1,897	-41.832%
2026-07-01	12.6900	12.6900	12.6900	12.6900	-1.245%	1	1,897	-37.431%
2026-06-30	12.8500	12.8500	12.8500	12.8500	-3.745%	10	1,897	-38.210%
2026-06-26	13.6600	13.6600	13.3500	13.3500	+2.299%	15	1,897	-40.524%
2026-06-24	13.2200	13.2200	13.0500	13.0500	+0.230%	3	1,905	-39.157%
2026-06-23	13.5000	13.5000	12.9800	13.0200	+6.460%	14	1,906	-39.017%
2026-06-22	12.0500	12.4000	12.0000	12.2300	-1.212%	60	1,907	-35.078%
2026-06-18	12.4500	12.5500	12.3800	12.3800	-1.355%	5	1,896	-35.864%
2026-06-17	12.5500	12.5500	12.5500	12.5500	+0.400%	1	1,896	-36.733%
2026-06-16	12.5000	12.5000	12.5000	12.5000	+2.459%	1	1,896	-36.480%
2026-06-15	12.6500	12.6500	12.2000	12.2000	-11.402%	17	1,920	-34.918%
2026-06-12	13.9500	13.9500	13.7700	13.7700	-1.643%	15	1,920	-42.338%
2026-06-11	14.2000	14.3000	14.0000	14.0000	-4.762%	12	1,920	-43.286%
2026-06-10	14.0300	14.7000	14.0300	14.7000	+1.379%	85	1,931	-45.986%
2026-06-09	14.0000	14.5000	14.0000	14.5000	+5.839%	18	1,931	-45.241%
2026-06-08	13.7000	13.7000	13.7000	13.7000	+2.010%	1	1,933	-42.044%
2026-06-05	13.4300	13.4300	13.4300	13.4300	+5.582%	1	1,932	-40.879%
2026-06-03	12.3000	12.7200	12.3000	12.7200	+7.614%	10	1,931	-37.579%
2026-06-02	11.4700	11.8400	11.4700	11.8200	+1.026%	6	1,922	-32.826%
2026-06-01	12.1300	12.1400	11.6500	11.7000	-4.878%	6	1,924	-32.137%
2026-05-29	12.1600	12.4400	12.1600	12.3000	-1.046%	23	1,924	-35.447%
2026-05-28	12.4800	12.4800	12.4300	12.4300	-2.510%	5	1,942	-36.122%
2026-05-27	13.1000	13.1300	12.7500	12.7500	-0.391%	23	1,942	-37.725%
2026-05-26	12.3800	12.8000	12.3800	12.8000	+1.026%	37	1,929	-37.969%
2026-05-22	12.2500	12.6700	12.2500	12.6700	+5.583%	10	1,939	-37.332%
2026-05-21	12.0000	12.1500	11.8300	12.0000	+0.418%	6	1,935	-33.833%
2026-05-20	12.1000	12.1000	11.7100	11.9500	-7.364%	55	1,935	-33.556%
2026-05-19	12.9000	12.9000	12.9000	12.9000	0.000%	5	1,909	-38.450%
2026-05-18	13.0000	13.1000	12.9000	12.9000	+5.134%	6	1,909	-38.450%
2026-05-15	12.2700	12.2700	12.2700	12.2700	+6.418%	1	1,909	-35.289%
2026-05-14	11.7200	11.7200	11.3500	11.5300	-3.917%	6	1,906	-31.136%
2026-05-13	12.1600	12.1600	12.0000	12.0000	-6.977%	7	1,915	-33.833%
2026-05-12	12.9000	12.9000	12.9000	12.9000	+2.953%	1	1,915	-38.450%
2026-05-11	12.9000	12.9000	12.5300	12.5300	-4.715%	9	1,915	-36.632%
2026-05-08	13.1500	13.1500	13.1500	13.1500	-3.804%	1	1,924	-39.620%
2026-05-07	13.7500	13.7500	13.6500	13.6700	-5.069%	4	1,925	-41.917%
2026-05-06	14.5000	14.5000	14.4000	14.4000	-5.201%	5	1,926	-44.861%
2026-05-05	15.2500	15.4000	15.1900	15.1900	-1.555%	650	1,931	-47.729%
2026-05-04	15.3500	15.7500	15.3500	15.4300	-1.406%	180	2,327	-48.542%
2026-05-01	15.6500	15.6500	15.6500	15.6500	+1.623%	2	2,193	-49.265%
2026-04-30	15.1500	15.7000	15.1500	15.4000	+9.220%	43	2,193	-48.442%
2026-04-29	13.9800	14.1000	13.8500	14.1000	+1.439%	148	2,190	-43.688%
2026-04-28	14.2800	14.2800	13.9000	13.9000	+2.583%	7	2,289	-42.878%
2026-04-27	14.1000	14.1000	13.5300	13.5500	-6.098%	12	2,282	-41.402%
2026-04-24	15.0200	15.0200	14.4300	14.4300	-3.800%	14	2,292	-44.976%
2026-04-23	15.0000	15.0000	15.0000	15.0000	-2.089%	4	2,284	-47.067%
2026-04-22	15.3200	15.3200	15.3200	15.3200	-0.713%	1	2,284	-48.172%
2026-04-21	15.0000	15.4300	15.0000	15.4300	+1.983%	5	2,285	-48.542%
2026-04-17	15.4000	15.4000	15.1300	15.1300	-4.362%	7	2,285	-47.521%
2026-04-16	15.8900	15.8900	15.8200	15.8200	+2.528%	2	2,278	-49.810%
2026-04-15	15.4300	15.4300	15.4300	15.4300	-3.260%	1	2,277	-48.542%
2026-04-14	16.1500	16.2000	15.9500	15.9500	-7.321%	10	2,277	-50.219%
2026-04-13	17.3000	17.3000	17.2100	17.2100	-0.174%	2	2,281	-53.864%
2026-04-10	17.0300	17.2400	17.0300	17.2400	-3.795%	2	2,282	-53.944%
2026-04-09	18.2000	18.2000	17.9200	17.9200	-13.639%	4	2,282	-55.692%
2026-04-01	20.2500	20.7500	19.9100	20.7500	-3.037%	14	2,281	-61.735%
2026-03-31	21.6000	21.6000	21.4000	21.4000	-10.084%	4	2,268	-62.897%
2026-03-30	23.6000	23.8000	23.4400	23.8000	+1.927%	27	2,270	-66.639%
2026-03-27	23.0400	23.3500	23.0400	23.3500	+4.709%	7	2,277	-65.996%
2026-03-26	21.5200	22.3000	21.5200	22.3000	+10.835%	2	2,277	-64.395%
2026-03-25	20.2000	20.2000	20.1200	20.1200	-4.418%	12	2,277	-60.537%
2026-03-24	21.0500	21.0500	21.0500	21.0500	+0.477%	1	2,265	-62.280%
2026-03-23	21.0000	21.0000	20.9500	20.9500	-6.682%	2	2,265	-62.100%
2026-03-20	22.2000	22.4500	22.2000	22.4500	+9.512%	9	2,265	-64.633%
2026-03-18	20.9000	20.9000	20.5000	20.5000	-0.485%	14	2,264	-61.268%
2026-03-17	20.6000	20.6000	20.6000	20.6000	-3.963%	1	2,264	-61.456%
2026-03-12	21.4500	21.4500	21.4500	21.4500	+4.736%	1	2,263	-62.984%
2026-03-11	20.4800	20.4800	20.4800	20.4800	-2.243%	1	2,264	-61.230%
2026-03-10	20.9500	20.9500	20.9500	20.9500	-10.124%	55	2,265	-62.100%
2026-03-06	23.3100	23.3100	23.3100	23.3100	+7.419%	7	2,337	-65.937%
2026-03-05	21.7700	22.3800	21.7000	21.7000	+0.696%	53	2,337	-63.410%
2026-03-04	21.5500	21.5500	21.5500	21.5500	-4.009%	1	2,305	-63.155%
2026-03-03	22.5500	22.5500	22.4500	22.4500	-2.093%	32	2,304	-64.633%
2026-03-02	22.9300	22.9300	22.9300	22.9300	-1.715%	1	2,327	-65.373%
2026-02-27	23.3300	23.3300	23.3300	23.3300	+6.045%	1	2,326	-65.967%
2026-02-26	21.2500	22.0000	21.1500	22.0000	+11.392%	35	2,326	-63.909%
2026-02-25	20.1500	20.1500	19.7000	19.7500	-6.619%	8	2,299	-59.797%
2026-02-24	21.1500	21.1500	21.1500	21.1500	-1.719%	3	2,299	-62.459%
2026-02-23	21.2500	21.5200	21.2500	21.5200	-0.600%	9	2,296	-63.104%
2026-02-20	21.6000	21.6500	21.6000	21.6500	-1.367%	31	2,288	-63.326%
2026-02-19	22.0000	22.0000	21.9500	21.9500	+0.688%	100	2,258	-63.827%
2026-02-18	21.8000	21.8000	21.8000	21.8000	-7.155%	8	2,308	-63.578%
2026-02-17	23.4800	23.4800	23.4800	23.4800	+5.718%	5	2,316	-66.184%
2026-02-13	22.2100	22.2100	22.2100	22.2100	+5.361%	1	2,322	-64.250%
2026-02-10	21.0800	21.0800	21.0800	21.0800	+1.249%	1	2,322	-62.334%
2026-02-09	20.8200	20.8200	20.8200	20.8200	-5.148%	4	2,323	-61.864%
2026-02-06	21.9500	21.9500	21.9500	21.9500	-11.062%	5	2,321	-63.827%
2026-02-04	24.0000	24.6800	24.0000	24.6800	+8.722%	4	2,321	-67.828%
2026-02-03	22.6000	22.7500	22.6000	22.7000	+10.894%	60	2,319	-65.022%
2026-01-28	20.4700	20.4700	20.4700	20.4700	-2.291%	5	2,304	-61.212%
2026-01-27	20.7800	20.9500	20.7800	20.9500	-1.412%	2	2,301	-62.100%
2026-01-26	21.0700	21.2500	21.0500	21.2500	+0.663%	20	2,301	-62.635%
2026-01-23	21.0000	21.1100	20.9000	21.1100	-6.178%	4	2,290	-62.387%
2026-01-21	22.5000	22.5000	22.5000	22.5000	+1.351%	1	2,289	-64.711%
2026-01-20	22.2000	22.2000	22.2000	22.2000	+7.143%	1	2,289	-64.234%
2026-01-16	20.7200	20.7200	20.7200	20.7200	+2.069%	5	2,288	-61.680%
2026-01-15	20.3000	20.3000	20.3000	20.3000	-3.791%	1	2,288	-60.887%
2026-01-13	20.2800	21.1000	20.2800	21.1000	-1.402%	5	2,289	-62.370%
2026-01-09	21.5300	21.5300	21.4000	21.4000	+3.133%	4	2,286	-62.897%
2026-01-08	20.7500	20.7500	20.7500	20.7500	-0.240%	4	2,286	-61.735%
2026-01-07	21.1800	21.1800	20.7800	20.8000	-1.655%	9	2,288	-61.827%
2026-01-06	21.1500	21.1500	21.1500	21.1500	+1.342%	1	2,285	-62.459%
2026-01-05	20.3900	20.8700	20.2500	20.8700	-1.371%	7	2,286	-61.955%
2025-12-30	21.1600	21.1600	21.1600	21.1600	+0.762%	2	2,286	-62.476%
2025-12-29	21.0000	21.0000	21.0000	21.0000	+3.194%	3	2,286	-62.190%
2025-12-26	20.3500	20.3500	20.3500	20.3500	-6.048%	1	2,286	-60.983%
2025-12-22	21.6000	21.6600	21.6000	21.6600	-2.870%	32	2,285	-63.343%
2025-12-19	22.5300	22.5300	22.0800	22.3000	-5.668%	23	2,285	-64.395%
2025-12-18	24.1000	24.1000	23.3500	23.6400	-4.408%	12	2,286	-66.413%
2025-12-17	24.8000	24.8000	24.7300	24.7300	+6.825%	11	2,291	-67.893%
2025-12-15	23.4000	23.4000	23.0000	23.1500	-3.662%	11	2,302	-65.702%
2025-12-12	23.6500	24.0300	23.6500	24.0300	+4.478%	47	2,302	-66.958%
2025-12-11	23.2000	23.2000	22.9500	23.0000	+3.697%	125	2,301	-65.478%
2025-12-08	22.6500	22.6800	22.1800	22.1800	-3.186%	4	2,210	-64.202%
2025-12-04	22.9100	22.9100	22.9100	22.9100	-1.037%	1	2,210	-65.343%
2025-12-03	23.1500	23.1500	23.1500	23.1500	+1.535%	1	2,210	-65.702%
2025-12-02	22.8000	22.8000	22.8000	22.8000	-1.469%	16	2,210	-65.175%
2025-12-01	23.5000	23.5000	23.1400	23.1400	-1.824%	20	2,199	-65.687%
2025-11-28	23.5400	23.5700	23.5400	23.5700	+1.376%	2	2,196	-66.313%
2025-11-26	23.2000	23.2500	23.2000	23.2500	-2.963%	3	2,193	-65.849%
2025-11-25	25.4000	25.8000	23.8500	23.9600	+5.784%	102	2,193	-66.861%
2025-11-24	23.4600	23.4600	22.6000	22.6500	-3.822%	174	2,156	-64.945%
2025-11-21	24.0400	25.4300	22.3500	23.5500	+1.860%	280	2,017	-66.285%
2025-11-20	19.8700	23.4900	19.8700	23.1200	+2.893%	43	1,750	-65.657%
2025-11-19	22.4700	22.4700	22.4700	22.4700	+3.168%	5	1,731	-64.664%
2025-11-17	21.7000	21.7800	21.7000	21.7800	+3.714%	17	1,726	-63.545%
2025-11-14	22.6600	22.6600	20.9700	21.0000	-3.315%	32	1,711	-62.190%
2025-11-13	21.9500	21.9500	21.6500	21.7200	+4.273%	249	1,697	-63.444%
2025-11-11	20.8300	20.8300	20.8300	20.8300	+3.890%	2	1,860	-61.882%
2025-11-10	20.0500	20.0500	20.0500	20.0500	-8.028%	5	1,860	-60.399%
2025-11-07	23.1500	23.1500	21.8000	21.8000	+2.733%	29	1,860	-63.578%
2025-11-06	20.1000	21.2200	20.1000	21.2200	+9.438%	15	1,875	-62.582%
2025-11-05	19.3900	19.3900	19.3900	19.3900	+1.042%	2	1,872	-59.051%
2025-11-04	18.6500	19.1900	18.6500	19.1900	+12.354%	10	1,873	-58.624%
2025-11-03	17.3000	17.4400	17.0800	17.0800	-4.581%	25	1,894	-53.513%
2025-10-31	18.0700	18.1400	17.6600	17.9000	-2.505%	20	1,894	-55.642%
2025-10-30	17.5500	18.6000	17.5500	18.3600	+5.215%	25	1,901	-56.754%
2025-10-29	16.6800	17.6000	16.6700	17.4500	-3.378%	61	1,897	-54.499%
2025-10-28	18.8500	19.0900	18.0600	18.0600	-5.938%	30	1,930	-56.035%
2025-10-27	18.7400	19.2000	18.5500	19.2000	-1.690%	13	1,924	-58.646%
2025-10-24	20.0100	20.0100	19.5300	19.5300	-5.056%	40	1,924	-59.345%
2025-10-23	20.5700	20.5700	20.5700	20.5700	-3.968%	1	1,926	-61.400%
2025-10-22	21.2600	21.7000	21.2600	21.4200	+4.234%	26	1,927	-62.932%
2025-10-20	20.5900	20.6900	20.5500	20.5500	-3.294%	3	1,935	-61.363%
2025-10-17	21.4800	21.4800	21.2500	21.2500	-4.837%	8	1,933	-62.635%
2025-10-16	22.2300	22.3300	22.2300	22.3300	-1.846%	2	1,935	-64.442%
2025-10-15	22.4500	22.7500	22.4500	22.7500	+2.941%	7	1,934	-65.099%
2025-10-14	21.9000	22.1000	21.5500	22.1000	+6.660%	5	1,933	-64.072%
2025-10-13	20.7200	20.7200	20.7200	20.7200	-0.193%	4	1,933	-61.680%
2025-10-10	19.2300	21.4000	19.2300	20.7600	+6.189%	20	1,937	-61.753%
2025-10-09	19.1500	19.6000	19.1500	19.5500	-0.509%	81	1,955	-59.386%
2025-10-08	19.2900	19.6500	19.2900	19.6500	-1.008%	3	1,887	-59.593%
2025-10-07	19.8500	19.8500	19.8500	19.8500	-2.744%	1	1,886	-60.000%
2025-10-06	20.4000	20.4900	20.2500	20.4100	+3.868%	23	1,886	-61.098%
2025-10-03	19.2500	19.6500	19.2000	19.6500	0.000%	18	1,886	-59.593%
2025-10-02	19.4900	19.6800	19.4900	19.6500	-1.750%	7	1,894	-59.593%
2025-10-01	20.1200	20.1200	20.0000	20.0000	+1.523%	2	1,900	-60.300%
2025-09-30	20.0000	20.4300	19.6000	19.7000	-3.194%	24	1,899	-59.695%
2025-09-29	19.8900	20.3500	19.8800	20.3500	-3.003%	110	1,918	-60.983%
2025-09-24	21.0100	21.1000	20.9800	20.9800	-0.804%	6	1,959	-62.154%
2025-09-23	20.4500	21.1500	20.4500	21.1500	+6.281%	8	1,963	-62.459%
2025-09-22	20.9500	20.9500	19.7500	19.9000	-3.958%	94	1,955	-60.101%
2025-09-19	20.3300	20.7200	20.2300	20.7200	+0.290%	37	2,017	-61.680%
2025-09-18	20.5700	20.9500	20.5700	20.6600	-7.104%	16	1,993	-61.568%
2025-09-17	22.0800	22.2400	21.7000	22.2400	+5.804%	66	2,003	-64.299%
2025-09-16	20.4000	21.0200	20.4000	21.0200	+4.214%	27	2,004	-62.226%
2025-09-15	20.3500	20.7500	20.1500	20.1700	+0.348%	33	1,978	-60.635%
2025-09-12	20.2000	20.2500	20.1000	20.1000	-0.643%	23	1,959	-60.498%
2025-09-11	20.2500	20.2800	20.1500	20.2300	-1.317%	24	1,961	-60.751%
2025-09-10	20.3000	20.8000	19.8100	20.5000	-4.250%	12	1,946	-61.268%
2025-09-09	22.1600	22.4000	21.4100	21.4100	-5.683%	516	1,950	-62.915%
2025-09-05	22.8600	23.1700	22.6500	22.7000	+5.778%	36	1,571	-65.022%
2025-09-04	21.6400	21.8500	21.4600	21.4600	-3.767%	10	1,543	-63.001%
2025-09-03	22.2500	22.3000	21.7900	22.3000	+2.059%	14	1,533	-64.395%
2025-09-02	23.0000	23.3900	21.8500	21.8500	+0.506%	24	1,520	-63.661%
2025-08-29	20.8600	21.7400	20.8600	21.7400	+6.988%	15	1,500	-63.477%
2025-08-28	20.3300	20.8000	20.3200	20.3200	-0.538%	22	1,500	-60.925%
2025-08-27	20.9600	21.3500	20.2500	20.4300	-1.304%	121	1,518	-61.136%
2025-08-26	21.0000	21.0000	20.7000	20.7000	-0.241%	80	1,461	-61.643%
2025-08-25	21.0000	21.0100	20.5100	20.7500	-6.363%	32	1,513	-61.735%
2025-08-22	22.1600	22.1600	22.1600	22.1600	+0.362%	5	1,487	-64.170%
2025-08-21	21.7300	22.0800	21.7300	22.0800	-1.031%	2	1,482	-64.040%
2025-08-20	22.7500	22.7500	22.3100	22.3100	+3.767%	2	1,483	-64.411%
2025-08-19	20.5000	21.5500	20.5000	21.5000	+8.586%	291	1,483	-63.070%
2025-08-18	19.8000	20.0000	19.8000	19.8000	-2.798%	25	1,198	-59.899%
2025-08-15	20.2100	20.8000	20.0500	20.3700	+1.901%	122	1,195	-61.021%
2025-08-14	19.7700	19.9900	19.7700	19.9900	-0.050%	2	1,156	-60.280%
2025-08-13	19.3500	20.3000	19.3500	20.0000	+0.100%	31	1,156	-60.300%
2025-08-12	19.9500	19.9800	19.9500	19.9800	+1.939%	12	1,166	-60.260%
2025-08-11	19.9700	19.9700	19.4200	19.6000	+0.051%	32	1,171	-59.490%
2025-08-08	19.7800	19.7800	19.5000	19.5900	-3.498%	19	1,185	-59.469%
2025-08-07	19.3000	20.3000	19.2500	20.3000	+0.495%	65	1,198	-60.887%
2025-08-06	20.6500	20.7000	20.2000	20.2000	-0.883%	109	1,192	-60.693%
2025-08-05	20.1600	20.8500	20.1600	20.3800	+1.646%	13	1,196	-61.040%
2025-08-04	20.7700	20.7700	20.0500	20.0500	-7.176%	50	1,192	-60.399%
2025-08-01	21.9700	21.9700	20.8500	21.6000	+6.931%	79	1,220	-63.241%
2025-07-31	19.1700	20.2500	19.1700	20.2000	+0.248%	136	1,223	-60.693%
2025-07-30	19.9700	20.1500	19.7000	20.1500	-0.248%	74	1,333	-60.596%
2025-07-29	19.6500	20.2100	19.4800	20.2000	+1.508%	95	1,339	-60.693%
2025-07-28	20.6500	20.6500	19.9000	19.9000	-5.057%	118	1,382	-60.101%
2025-07-25	21.0100	21.0100	20.5900	20.9600	-0.190%	89	1,398	-62.118%
2025-07-24	21.4000	21.6000	20.9500	21.0000	-5.703%	83	1,366	-62.190%
2025-07-23	22.3000	22.6000	22.1500	22.2700	-2.325%	12	1,370	-64.347%
2025-07-22	23.0000	23.4000	22.7000	22.8000	+3.167%	22	1,374	-65.175%
2025-07-21	22.0200	22.1900	21.8200	22.1000	+0.227%	126	1,384	-64.072%
2025-07-18	21.9300	22.0500	21.9300	22.0500	+0.685%	8	1,396	-63.991%
2025-07-17	22.4300	22.4400	21.7000	21.9000	-3.054%	58	1,394	-63.744%
2025-07-16	22.3000	22.9000	22.3000	22.5900	+0.848%	38	1,394	-64.852%
2025-07-15	22.4500	22.5700	21.8200	22.4000	-7.970%	193	1,373	-64.554%
2025-07-14	23.9100	24.3400	23.9100	24.3400	+2.097%	67	1,413	-67.379%
2025-07-11	24.3000	24.3000	23.1000	23.8400	-2.255%	90	1,449	-66.695%
2025-07-10	24.1000	24.6500	24.1000	24.3900	-1.055%	363	1,456	-67.446%
2025-07-09	24.6500	24.7400	24.4500	24.6500	-3.523%	98	1,606	-67.789%
2025-07-08	26.0500	26.0500	25.5500	25.5500	-2.630%	102	1,600	-68.924%
2025-07-07	26.3500	26.4900	26.1600	26.2400	+0.153%	9	1,552	-69.741%
2025-07-03	26.4000	26.4000	25.9000	26.2000	-2.638%	38	1,524	-69.695%
2025-07-02	28.0700	28.0700	26.9100	26.9100	-4.979%	84	1,524	-70.494%
2025-07-01	28.7100	29.0500	28.1000	28.3200	+2.982%	28	1,512	-71.963%
2025-06-30	27.8400	27.8400	27.4900	27.5000	-1.079%	19	1,492	-71.127%
2025-06-27	28.1900	28.2000	27.7000	27.8000	-2.456%	83	1,501	-71.439%
2025-06-26	28.6600	28.7000	28.1500	28.5000	-1.893%	115	1,524	-72.140%
2025-06-25	29.7800	29.7800	29.0500	29.0500	-4.754%	20	1,494	-72.668%
2025-06-24	31.9100	31.9100	30.5000	30.5000	-6.154%	252	1,496	-73.967%
2025-06-23	33.3100	33.3100	32.5000	32.5000	-3.331%	5	1,314	-75.569%
2025-06-20	33.0000	33.9000	33.0000	33.6200	+0.358%	20	1,313	-76.383%
2025-06-18	33.4000	33.5000	33.1500	33.5000	-0.741%	29	1,302	-76.299%
2025-06-17	33.6800	33.8900	33.6000	33.7500	+1.473%	30	1,302	-76.474%
2025-06-16	33.7000	33.7000	33.0000	33.2600	-3.706%	16	1,320	-76.127%
2025-06-13	34.5200	35.2500	34.5200	34.5400	+1.768%	40	1,322	-77.012%
2025-06-12	34.2000	34.2000	33.9400	33.9400	-1.737%	21	1,324	-76.606%
2025-06-11	33.8900	34.5400	33.8000	34.5400	+0.553%	101	1,326	-77.012%
2025-06-10	34.7500	34.7700	34.3000	34.3500	-0.809%	86	1,298	-76.885%
2025-06-09	34.5000	34.8000	34.0600	34.6300	-1.057%	124	1,277	-77.072%
2025-06-06	34.6700	35.0100	34.6700	35.0000	+1.479%	50	1,260	-77.314%
2025-06-05	35.2300	35.5100	34.4900	34.4900	-2.295%	155	1,139	-76.979%
2025-06-04	35.3500	35.3500	35.1000	35.3000	-0.423%	47	1,139	-77.507%
2025-06-03	36.0500	36.0600	35.2800	35.4500	-3.274%	514	1,098	-77.602%
2025-06-02	36.8800	37.0700	36.6500	36.6500	-2.785%	41	1,427	-78.336%
2025-05-30	37.6800	38.5000	37.6800	37.7000	+3.714%	12	1,386	-78.939%
2025-05-29	35.0500	36.5500	34.9000	36.3500	-3.632%	599	1,386	-78.157%
2025-05-28	37.9000	37.9200	37.3800	37.7200	-0.422%	110	869	-78.950%
2025-05-27	38.1700	38.1700	37.8400	37.8800	-4.800%	4	760	-79.039%
2025-05-23	40.0000	40.0000	39.7900	39.7900	+1.635%	32	755	-80.045%
2025-05-22	39.1500	39.1500	39.1300	39.1500	-2.174%	30	755	-79.719%
2025-05-21	38.6100	40.1000	38.2500	40.0200	+2.800%	77	725	-80.160%
2025-05-20	38.5900	38.9300	38.4500	38.9300	+2.393%	12	708	-79.604%
2025-05-19	37.8500	38.0500	37.8500	38.0200	+1.903%	4	698	-79.116%
2025-05-16	37.3100	37.3100	37.3100	37.3100	-1.531%	4	700	-78.719%
2025-05-15	37.8900	37.8900	37.8900	37.8900	+0.771%	1	698	-79.045%
2025-05-14	37.5200	37.6600	37.1500	37.6000	-2.842%	147	697	-78.883%
2025-05-13	40.3500	40.3500	38.7000	38.7000	-7.194%	26	550	-79.483%
2025-05-12	42.3300	42.3300	41.7000	41.7000	-7.600%	4	546	-80.959%
2025-05-07	46.6000	46.7100	45.1300	45.1300	-2.316%	17	545	-82.406%
2025-05-06	47.4200	47.4200	46.2000	46.2000	+0.152%	2	538	-82.814%
2025-05-05	46.3200	46.3200	46.1300	46.1300	-0.152%	4	538	-82.788%
2025-05-02	46.2000	46.2000	46.2000	46.2000	-0.108%	18	538	-82.814%
2025-05-01	46.8000	46.8000	46.2500	46.2500	-10.194%	23	538	-82.832%
2025-04-30	51.5000	51.5000	51.5000	51.5000	+3.103%	1	524	-84.583%
2025-04-28	48.6000	49.9700	48.6000	49.9500	+4.607%	103	523	-84.104%
2025-04-25	48.5500	48.5500	47.2500	47.7500	-6.902%	426	420	-83.372%
2025-04-24	51.2900	51.2900	51.2900	51.2900	-1.308%	1	208	-84.519%
2025-04-23	51.9700	51.9700	51.9700	51.9700	-3.937%	1	208	-84.722%
2025-04-17	54.2500	54.2500	54.1000	54.1000	+12.708%	10	217	-85.323%
2025-04-15	48.8400	48.8400	48.0000	48.0000	-3.069%	2	217	-83.458%
2025-04-14	49.4300	49.5200	49.4300	49.5200	-0.702%	11	217	-83.966%
2025-04-11	49.8700	49.8700	49.8700	49.8700	+3.788%	4	213	-84.079%
2025-04-09	56.5300	56.5300	48.0500	48.0500	-18.115%	11	212	-83.476%
2025-04-08	54.0500	59.9300	54.0500	58.6800	-1.544%	92	204	-86.469%
2025-04-07	64.3600	64.3600	56.7800	59.6000	+1.689%	14	283	-86.678%
2025-04-04	58.9100	60.5500	58.6100	58.6100	+9.286%	18	277	-86.453%
2025-04-03	53.5000	53.8800	53.5000	53.6300	+4.318%	4	278	-85.195%
2025-04-02	51.4100	51.4100	51.4100	51.4100	+0.410%	3	273	-84.556%
2025-04-01	51.2000	51.2000	51.2000	51.2000	-5.009%	1	273	-84.492%
2025-03-31	54.0500	54.0500	53.9000	53.9000	+5.832%	2	272	-85.269%
2025-03-28	51.5400	51.5500	50.9300	50.9300	+2.475%	8	272	-84.410%
2025-03-27	49.7000	49.7000	49.7000	49.7000	-0.161%	4	273	-84.024%
2025-03-26	49.7800	49.7800	49.7800	49.7800	+8.571%	1	277	-84.050%
2025-03-25	45.8500	45.8500	45.8500	45.8500	+0.880%	7	276	-82.683%
2025-03-24	45.2400	45.4500	45.2400	45.4500	-5.372%	2	269	-82.530%
2025-03-21	48.0300	48.0300	48.0300	48.0300	-0.580%	2	270	-83.469%
2025-03-18	48.3100	48.3100	48.3100	48.3100	+2.460%	1	269	-83.564%
2025-03-14	46.8500	47.1500	46.8500	47.1500	-5.131%	4	268	-83.160%
2025-03-12	49.7000	49.7000	49.7000	49.7000	-3.998%	2	270	-84.024%
2025-03-11	53.8500	55.0300	51.7300	51.7700	-3.179%	105	268	-84.663%
2025-03-10	52.7100	54.3000	52.7100	53.4700	+5.049%	32	172	-85.151%
2025-03-06	50.9000	50.9000	50.9000	50.9000	+4.090%	1	139	-84.401%
2025-03-05	49.2500	49.2500	48.8000	48.9000	-3.835%	32	139	-83.763%
2025-03-03	46.7500	50.8500	46.7500	50.8500	+5.498%	9	113	-84.385%
2025-02-28	48.2000	48.2000	48.2000	48.2000	+2.662%	4	104	-83.527%
2025-02-27	43.6500	46.9500	43.6500	46.9500	+1.844%	98	102	-83.088%
2025-02-25	45.9000	46.1000	45.9000	46.1000	+9.945%	4	0	-82.777%
2025-02-24	42.1800	42.1800	41.9000	41.9300	0.000%	10	0	-81.064%