Dark

NVDA20271217P170
NVDA Dec 17 2027 170.00 Put (NVDA271217P00170000)
option OPRA

EOD

Aug 14, 2026

14.03-1.888%(-0.27)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.0000	14.2000	14.0000	14.0300	-1.888%	10	8,030	0.000%
2026-08-13	14.4800	14.5300	14.3000	14.3000	-2.055%	21	8,031	-1.888%
2026-08-12	14.8800	14.8800	14.5500	14.6000	-7.536%	104	8,023	-3.904%
2026-08-11	15.5900	15.7900	15.5900	15.7900	-2.591%	4	8,022	-11.146%
2026-08-10	15.2500	16.2500	15.2500	16.2100	+4.044%	50	8,022	-13.448%
2026-08-07	15.5900	15.5900	15.4000	15.5800	-4.417%	9	8,012	-9.949%
2026-08-06	16.3000	16.4000	16.2000	16.3000	+0.866%	63	8,019	-13.926%
2026-08-05	16.4400	16.5000	16.0000	16.1600	-8.025%	21	7,998	-13.181%
2026-08-04	17.9000	17.9300	17.5700	17.5700	-6.543%	19	7,994	-20.148%
2026-08-03	19.0000	19.0000	18.8000	18.8000	-6.931%	4	8,002	-25.372%
2026-07-31	20.7400	20.7400	20.2000	20.2000	-8.680%	2	8,002	-30.545%
2026-07-30	22.4500	22.4500	22.1200	22.1200	-2.469%	2	8,003	-36.573%
2026-07-29	22.7000	22.9100	22.6800	22.6800	+6.529%	4	8,002	-38.139%
2026-07-28	22.5500	22.6000	21.0200	21.2900	-2.339%	21	8,000	-34.101%
2026-07-27	20.0000	22.1000	20.0000	21.8000	+10.660%	1,060	7,987	-35.642%
2026-07-24	19.5400	19.7000	18.6300	19.7000	+0.613%	73	8,143	-28.782%
2026-07-23	19.1500	19.5800	19.1500	19.5800	+8.778%	7	8,142	-28.345%
2026-07-22	19.6100	19.6100	18.0000	18.0000	-7.692%	13	8,137	-22.056%
2026-07-21	19.4700	19.5500	19.4700	19.5000	-4.459%	12	8,143	-28.051%
2026-07-20	20.0100	20.4400	19.9000	20.4100	-2.344%	230	8,139	-31.259%
2026-07-17	22.0000	22.0000	20.2600	20.9000	+5.984%	149	8,138	-32.871%
2026-07-16	19.8000	19.9500	19.7200	19.7200	+5.342%	27	8,123	-28.854%
2026-07-15	18.7400	19.8700	18.7200	18.7200	+1.080%	63	8,125	-25.053%
2026-07-14	20.0500	20.0500	18.5200	18.5200	-6.228%	17	8,118	-24.244%
2026-07-13	19.2500	19.7500	19.2500	19.7500	+3.133%	2	8,132	-28.962%
2026-07-10	20.0000	20.0000	19.1500	19.1500	-7.264%	7	8,132	-26.736%
2026-07-09	20.5500	20.6500	20.5500	20.6500	+0.732%	2	8,132	-32.058%
2026-07-08	21.8300	21.8300	20.4300	20.5000	-4.961%	4	8,132	-31.561%
2026-07-07	22.8300	23.0500	21.5700	21.5700	-0.828%	1,003	8,131	-34.956%
2026-07-06	21.8200	21.8200	21.7500	21.7500	-3.118%	2	7,440	-35.494%
2026-07-02	22.9200	22.9200	22.4500	22.4500	+4.516%	3	7,440	-37.506%
2026-07-01	21.5000	22.2000	21.4800	21.4800	-0.648%	19	7,440	-34.683%
2026-06-30	21.7000	21.7000	21.6200	21.6200	-3.482%	14	7,444	-35.106%
2026-06-29	22.9000	22.9500	22.4000	22.4000	-1.754%	73	7,454	-37.366%
2026-06-26	22.8000	22.8000	22.8000	22.8000	-1.724%	25	7,516	-38.465%
2026-06-25	23.2000	23.2000	23.2000	23.2000	+3.111%	10	7,541	-39.526%
2026-06-24	22.0300	22.5000	22.0300	22.5000	+2.506%	3	7,541	-37.644%
2026-06-23	21.8700	22.0600	21.8700	21.9500	+6.553%	22	7,543	-36.082%
2026-06-22	20.5500	20.6000	20.4200	20.6000	+1.229%	8	7,563	-31.893%
2026-06-18	20.8500	20.8500	20.3500	20.3500	-6.737%	6	7,539	-31.057%
2026-06-17	20.7000	21.8200	20.7000	21.8200	+4.652%	38	7,539	-35.701%
2026-06-16	20.9500	20.9500	20.7500	20.8500	-0.572%	24	7,539	-32.710%
2026-06-15	21.0000	21.0000	20.9700	20.9700	-8.228%	15	7,548	-33.095%
2026-06-12	22.8500	22.8500	22.8500	22.8500	-1.720%	1	7,548	-38.600%
2026-06-11	23.2500	23.2500	23.2500	23.2500	-2.720%	3	7,548	-39.656%
2026-06-10	23.4000	23.9000	23.2900	23.9000	+5.055%	7	7,545	-41.297%
2026-06-09	23.1100	24.2500	22.7000	22.7500	+2.018%	105	7,543	-38.330%
2026-06-08	22.3000	22.3000	22.3000	22.3000	-3.672%	1	7,445	-37.085%
2026-06-05	21.0000	23.2100	21.0000	23.1500	+16.332%	44	7,445	-39.395%
2026-06-04	21.2000	21.7000	19.9000	19.9000	-5.148%	70	7,446	-29.497%
2026-06-03	20.2500	20.9800	20.2500	20.9800	+5.960%	17	7,418	-33.127%
2026-06-02	18.7500	19.8000	18.4000	19.8000	+3.665%	44	7,405	-29.141%
2026-06-01	20.2800	20.2800	19.1000	19.1000	-5.446%	24	7,400	-26.545%
2026-05-29	20.5500	20.5500	20.2000	20.2000	-1.942%	10	7,397	-30.545%
2026-05-28	20.6000	20.6000	20.6000	20.6000	-0.962%	2	7,392	-31.893%
2026-05-27	21.4000	21.4000	20.8000	20.8000	-0.952%	1,403	7,392	-32.548%
2026-05-26	20.4000	21.0000	20.4000	21.0000	+2.190%	863	5,991	-33.190%
2026-05-22	20.0500	20.5700	20.0500	20.5500	+4.474%	9	5,391	-31.727%
2026-05-21	19.8000	20.0000	19.6000	19.6700	+1.601%	242	5,390	-28.673%
2026-05-20	19.4500	19.4500	19.2000	19.3600	-4.158%	11	5,390	-27.531%
2026-05-19	20.5700	20.7700	20.2000	20.2000	-2.368%	5	5,538	-30.545%
2026-05-18	20.7000	20.8500	20.6900	20.6900	+0.927%	4	5,538	-32.189%
2026-05-15	20.1500	20.5000	19.8700	20.5000	+10.156%	14	5,538	-31.561%
2026-05-14	18.8500	18.9300	18.5200	18.6100	-4.319%	32	5,538	-24.610%
2026-05-13	19.4700	19.7000	19.3500	19.4500	-3.522%	6	5,550	-27.866%
2026-05-12	19.9400	21.0500	19.9400	20.1600	+0.249%	31	5,550	-30.407%
2026-05-11	20.4500	20.4500	20.0900	20.1100	-5.498%	29	5,550	-30.234%
2026-05-08	21.0000	21.2800	20.9000	21.2800	-3.273%	112	5,579	-34.070%
2026-05-07	22.4000	22.4000	22.0000	22.0000	-2.655%	9	5,667	-36.227%
2026-05-06	23.3500	23.4100	22.5500	22.6000	-7.943%	26	5,672	-37.920%
2026-05-05	24.1200	24.6500	24.1200	24.5500	-0.607%	45	5,676	-42.851%
2026-05-04	24.7600	24.7600	24.7000	24.7000	+0.203%	3	5,691	-43.198%
2026-05-01	24.6500	24.6500	24.6500	24.6500	-0.484%	1	5,687	-43.083%
2026-04-30	23.5500	24.7700	23.5500	24.7700	+9.119%	57	5,687	-43.359%
2026-04-29	22.3300	22.7000	22.0800	22.7000	+4.224%	34	5,698	-38.194%
2026-04-28	22.2500	22.6800	21.7700	21.7800	+1.728%	35	5,712	-35.583%
2026-04-27	22.3100	22.5700	21.3700	21.4100	-5.683%	54	5,699	-34.470%
2026-04-24	23.3500	23.3500	22.7000	22.7000	-8.023%	22	5,737	-38.194%
2026-04-23	24.6000	24.6800	24.6000	24.6800	+3.264%	5	5,734	-43.152%
2026-04-22	24.0300	24.0300	23.8100	23.9000	-1.606%	9	5,734	-41.297%
2026-04-21	23.9300	24.3200	23.9300	24.2900	-1.059%	8	5,732	-42.240%
2026-04-20	24.5500	24.5500	24.5500	24.5500	+1.867%	1	5,732	-42.851%
2026-04-17	24.0000	24.1000	24.0000	24.1000	-2.508%	3	5,732	-41.784%
2026-04-16	24.8100	25.2700	24.7200	24.7200	+0.081%	10	5,733	-43.244%
2026-04-15	24.5000	25.1400	24.1800	24.7000	-1.984%	64	5,731	-43.198%
2026-04-14	26.0000	26.5000	25.1500	25.2000	-7.523%	72	5,706	-44.325%
2026-04-13	27.2400	27.2500	27.2400	27.2500	-0.073%	2	5,711	-48.514%
2026-04-10	28.0000	28.0000	27.0000	27.2700	-5.640%	52	5,768	-48.552%
2026-04-08	28.0000	29.1000	28.0000	28.9000	-8.976%	22	5,764	-51.453%
2026-04-07	31.7500	31.7500	31.7500	31.7500	+2.585%	1	5,759	-55.811%
2026-04-06	30.9500	30.9500	30.9500	30.9500	-1.118%	1	5,758	-54.669%
2026-04-02	33.4300	33.4300	31.3000	31.3000	-2.034%	8	5,752	-55.176%
2026-04-01	31.5000	32.2600	31.0000	31.9500	-1.267%	11	5,752	-56.088%
2026-03-31	34.0200	34.0200	32.3600	32.3600	-11.585%	26	5,751	-56.644%
2026-03-30	36.0000	36.6000	35.9300	36.6000	+1.950%	121	5,750	-61.667%
2026-03-27	35.0000	35.9000	34.5000	35.9000	+5.588%	227	5,632	-60.919%
2026-03-26	32.3500	34.0000	32.3500	34.0000	+8.211%	130	5,561	-58.735%
2026-03-25	31.4700	31.4700	30.7800	31.4200	-3.323%	40	5,613	-55.347%
2026-03-24	32.9300	32.9300	32.5000	32.5000	+1.817%	8	5,597	-56.831%
2026-03-23	32.1000	32.1000	31.9200	31.9200	-7.209%	16	5,597	-56.046%
2026-03-20	33.3200	34.4000	33.0400	34.4000	+6.766%	70	5,586	-59.215%
2026-03-19	33.2000	33.5000	32.2200	32.2200	+2.939%	30	5,550	-56.456%
2026-03-18	31.4600	31.4600	31.3000	31.3000	-0.159%	5	5,554	-55.176%
2026-03-16	31.3500	31.3500	31.3500	31.3500	-3.330%	1	5,559	-55.247%
2026-03-13	32.3500	32.4300	32.3500	32.4300	+0.340%	10	5,559	-56.738%
2026-03-12	32.4000	32.4000	31.9800	32.3200	+2.930%	1,704	5,569	-56.590%
2026-03-11	31.0500	31.4000	30.7000	31.4000	-1.413%	13	5,644	-55.318%
2026-03-10	31.9700	31.9700	30.7000	31.8500	-2.450%	61	5,638	-55.950%
2026-03-09	32.6500	32.6500	32.6500	32.6500	-4.810%	1	5,635	-57.029%
2026-03-06	32.8700	34.3000	32.4700	34.3000	+4.637%	6	5,636	-59.096%
2026-03-05	32.7000	34.0500	32.7000	32.7800	+1.549%	38	5,634	-57.200%
2026-03-04	32.3400	32.6500	32.2800	32.2800	-4.157%	67	5,630	-56.537%
2026-03-03	34.8000	34.8000	33.6800	33.6800	+0.929%	19	5,566	-58.343%
2026-03-02	36.1900	36.1900	33.1200	33.3700	-3.916%	20	5,563	-57.956%
2026-02-27	34.2000	34.7300	34.2000	34.7300	+5.466%	2	5,553	-59.603%
2026-02-26	31.0400	33.1000	30.8000	32.9300	+10.355%	44	5,552	-57.394%
2026-02-25	30.7400	30.7400	29.6000	29.8400	-4.604%	66	5,544	-52.983%
2026-02-24	31.2700	31.6000	31.2500	31.2800	-2.372%	36	5,544	-55.147%
2026-02-23	31.7500	32.2500	31.7500	32.0400	-0.435%	37	5,559	-56.211%
2026-02-20	31.9500	32.1800	31.9500	32.1800	-0.832%	3	5,535	-56.401%
2026-02-18	31.7400	32.4500	31.7400	32.4500	-1.875%	15	5,534	-56.764%
2026-02-17	33.7400	33.7400	33.0700	33.0700	-1.753%	4	5,534	-57.575%
2026-02-13	33.9900	33.9900	33.6600	33.6600	+1.538%	6	5,532	-58.318%
2026-02-12	31.5000	33.1500	31.1500	33.1500	+5.742%	94	5,532	-57.677%
2026-02-11	31.7200	31.7200	31.2000	31.3500	+0.320%	59	5,532	-55.247%
2026-02-09	31.2500	31.2500	31.2000	31.2500	-5.475%	6	5,561	-55.104%
2026-02-06	34.7400	34.7500	33.0000	33.0600	-9.771%	21	5,563	-57.562%
2026-02-05	36.3700	36.9700	35.5900	36.6400	+3.679%	10	5,563	-61.709%
2026-02-04	34.4000	35.3400	34.4000	35.3400	+3.394%	7	5,564	-60.300%
2026-02-03	34.5000	34.9500	34.1800	34.1800	+9.376%	18	5,565	-58.953%
2026-02-02	31.7200	31.7500	31.2500	31.2500	+0.064%	6	5,570	-55.104%
2026-01-30	30.6500	31.9000	30.6500	31.2300	-2.100%	13	5,573	-55.075%
2026-01-29	32.0500	32.0500	31.9000	31.9000	+2.506%	3	5,573	-56.019%
2026-01-28	31.1200	31.1200	31.1200	31.1200	-0.734%	10	5,573	-54.916%
2026-01-27	31.3500	31.3500	31.3500	31.3500	-2.031%	5	5,576	-55.247%
2026-01-26	32.0000	32.0000	32.0000	32.0000	+1.074%	8	5,580	-56.156%
2026-01-23	31.6600	31.6600	31.6600	31.6600	-2.555%	1	5,572	-55.685%
2026-01-22	32.2400	32.4900	32.1700	32.4900	-3.102%	7	5,571	-56.817%
2026-01-21	33.6500	34.0800	32.8300	33.5300	-2.416%	87	5,576	-58.157%
2026-01-20	33.1000	34.4400	33.1000	34.3600	+9.079%	77	5,566	-59.168%
2026-01-16	31.2800	31.5000	31.2800	31.5000	+2.773%	40	5,564	-55.460%
2026-01-15	31.0500	31.0500	30.6500	30.6500	-6.754%	7	5,564	-54.225%
2026-01-14	33.0000	33.0000	32.8700	32.8700	+4.151%	2	5,563	-57.317%
2026-01-13	31.5600	31.5600	31.5600	31.5600	+1.219%	3	5,563	-55.545%
2026-01-12	31.1800	31.1800	31.1800	31.1800	-2.563%	10	5,566	-55.003%
2026-01-09	32.0000	32.0300	32.0000	32.0000	-1.447%	4	5,576	-56.156%
2026-01-08	32.4500	32.8000	32.4500	32.4700	+3.408%	23	5,577	-56.791%
2026-01-07	31.9000	31.9000	31.0000	31.4000	-2.242%	11	5,592	-55.318%
2026-01-06	31.1800	32.1200	31.1800	32.1200	+0.975%	69	5,591	-56.320%
2026-01-02	32.1300	32.1300	31.8100	31.8100	-1.851%	27	5,592	-55.894%
2025-12-31	31.7000	32.4100	31.7000	32.4100	-0.552%	86	5,582	-56.711%
2025-12-29	32.5700	32.5900	32.5700	32.5900	+5.027%	8	5,582	-56.950%
2025-12-26	30.9700	31.1000	30.9500	31.0300	-1.804%	18	5,582	-54.786%
2025-12-24	31.9000	32.1400	31.6000	31.6000	+0.669%	106	5,694	-55.601%
2025-12-23	32.3900	32.3900	31.3800	31.3900	-4.065%	288	5,694	-55.304%
2025-12-22	32.8200	32.8200	32.7000	32.7200	-2.503%	52	5,618	-57.121%
2025-12-19	33.7500	33.7500	33.5600	33.5600	-4.251%	6	5,617	-58.194%
2025-12-18	36.0000	36.0000	35.0500	35.0500	-4.496%	13	5,619	-59.971%
2025-12-17	36.1000	36.7000	35.8300	36.7000	+6.008%	44	5,619	-61.771%
2025-12-15	35.8000	35.8000	34.6200	34.6200	-2.753%	2	5,620	-59.474%
2025-12-12	35.2000	35.8000	35.1100	35.6000	+3.398%	46	5,620	-60.590%
2025-12-11	35.1000	35.1300	34.4300	34.4300	+0.849%	78	5,610	-59.251%
2025-12-10	34.1400	34.1400	34.1400	34.1400	+1.668%	1	5,648	-58.905%
2025-12-09	33.6000	33.7200	33.5800	33.5800	-0.710%	29	5,647	-58.219%
2025-12-08	33.8200	33.8200	33.8200	33.8200	-0.617%	2	5,647	-58.516%
2025-12-05	33.7400	34.5500	33.7400	34.0300	+0.383%	8	5,647	-58.772%
2025-12-04	34.0000	34.0400	33.8300	33.9000	-2.474%	26	5,647	-58.614%
2025-12-03	34.7600	34.7600	34.7600	34.7600	+1.548%	1	5,661	-59.638%
2025-12-02	33.3500	34.2300	33.3500	34.2300	-1.723%	3	5,661	-59.013%
2025-12-01	34.5500	34.8300	34.5500	34.8300	-1.749%	2	5,661	-59.719%
2025-11-28	35.2000	35.4500	35.2000	35.4500	+2.132%	6	5,662	-60.423%
2025-11-26	34.8700	34.8900	34.3300	34.7100	-5.884%	6	5,665	-59.579%
2025-11-25	36.0200	37.9900	35.8500	36.8800	+7.868%	27	5,665	-61.958%
2025-11-24	35.9900	35.9900	33.9300	34.1900	-3.554%	18	5,658	-58.965%
2025-11-21	36.5500	36.7500	33.6000	35.4500	+2.368%	113	5,654	-60.423%
2025-11-20	30.4500	34.6300	30.4500	34.6300	+4.654%	6	5,648	-59.486%
2025-11-19	33.3800	33.9200	32.0500	33.0900	-2.676%	50	5,647	-57.600%
2025-11-18	33.5700	34.2400	33.3500	34.0000	+3.817%	223	5,612	-58.735%
2025-11-17	32.7300	32.7500	32.7300	32.7500	+2.826%	4	5,413	-57.160%
2025-11-14	34.0000	34.7000	31.5000	31.8500	-3.044%	56	5,410	-55.950%
2025-11-13	32.0000	33.4500	32.0000	32.8500	+4.120%	79	5,391	-57.291%
2025-11-12	30.8000	31.7000	30.8000	31.5500	+2.269%	80	5,335	-55.531%
2025-11-11	30.9900	31.5000	30.8500	30.8500	+4.399%	18	5,341	-54.522%
2025-11-10	30.1100	30.3000	29.5500	29.5500	-10.291%	29	5,330	-52.521%
2025-11-07	32.9000	35.0000	32.8000	32.9400	+2.809%	48	5,329	-57.407%
2025-11-06	31.7800	32.1000	31.4000	32.0400	+14.021%	8	5,337	-56.211%
2025-11-05	28.1000	28.1000	28.1000	28.1000	-2.600%	1	5,337	-50.071%
2025-11-04	28.7800	28.8500	28.1000	28.8500	+7.850%	27	5,337	-51.369%
2025-11-03	26.3400	26.9000	26.0500	26.7500	-2.656%	19	5,327	-47.551%
2025-10-31	26.8300	27.7000	26.6900	27.4800	-2.484%	128	5,327	-48.945%
2025-10-30	27.7700	28.3800	27.6400	28.1800	+4.177%	55	5,339	-50.213%
2025-10-29	26.3000	27.6500	25.7200	27.0500	-2.347%	997	5,342	-48.133%
2025-10-28	28.4900	29.3000	27.5100	27.7000	-5.718%	650	5,349	-49.350%
2025-10-27	28.5000	29.4500	28.5000	29.3800	-1.739%	22	4,871	-52.246%
2025-10-24	30.4100	30.6800	29.7700	29.9000	-4.473%	125	4,871	-53.077%
2025-10-23	31.3000	31.3000	31.3000	31.3000	-4.135%	1	4,875	-55.176%
2025-10-22	31.9200	32.9000	31.9200	32.6500	+2.802%	25	4,875	-57.029%
2025-10-21	31.8000	31.8000	31.7000	31.7600	+1.018%	11	4,877	-55.825%
2025-10-20	31.2500	31.5000	31.2500	31.4400	-1.627%	7	4,882	-55.375%
2025-10-17	32.5700	32.6500	31.9200	31.9600	-2.650%	24	4,883	-56.101%
2025-10-16	33.0000	33.0000	32.8300	32.8300	-3.724%	3	4,888	-57.265%
2025-10-15	32.9700	34.3000	32.8900	34.1000	+3.083%	8	4,891	-58.856%
2025-10-14	32.4200	33.6000	32.4200	33.0800	+7.577%	274	4,890	-57.588%
2025-10-13	30.6500	31.2200	30.4000	30.7500	-5.963%	52	4,741	-54.374%
2025-10-10	29.5500	32.7000	29.5500	32.7000	+11.073%	21	4,761	-57.095%
2025-10-09	29.1500	29.5500	28.9000	29.4400	-1.538%	64	4,761	-52.344%
2025-10-08	29.8700	29.9500	29.3500	29.9000	-2.606%	264	4,795	-53.077%
2025-10-07	30.7300	30.7300	30.7000	30.7000	-0.325%	5	4,736	-54.300%
2025-10-06	30.4000	30.8000	30.4000	30.8000	+1.650%	7	4,736	-54.448%
2025-10-03	29.2600	30.3000	29.1500	30.3000	+2.782%	217	4,741	-53.696%
2025-10-02	29.6000	30.0000	29.1500	29.4800	-2.222%	378	4,723	-52.408%
2025-10-01	30.5000	30.5000	30.0000	30.1500	-0.659%	29	4,793	-53.466%
2025-09-30	30.8500	30.8500	29.8000	30.3500	-1.875%	19	4,791	-53.773%
2025-09-29	30.5000	30.9300	30.3000	30.9300	-4.093%	25	4,791	-54.640%
2025-09-26	32.1400	32.2500	32.1400	32.2500	+2.381%	2	4,788	-56.496%
2025-09-25	33.2500	33.2500	31.4000	31.5000	-3.077%	70	4,788	-55.460%
2025-09-24	32.0600	32.5500	32.0600	32.5000	+0.932%	34	4,776	-56.831%
2025-09-23	30.8500	32.3500	30.8500	32.2000	+5.574%	197	4,757	-56.429%
2025-09-22	32.1200	32.1800	30.0000	30.5000	-4.389%	345	4,752	-54.000%
2025-09-19	31.3500	31.9800	31.1000	31.9000	+0.886%	417	4,960	-56.019%
2025-09-18	31.8000	31.8000	31.5000	31.6200	-5.045%	205	4,951	-55.629%
2025-09-17	33.3500	33.9500	33.3000	33.3000	+3.577%	151	4,971	-57.868%
2025-09-16	31.5000	32.2500	31.4300	32.1500	+3.376%	200	4,932	-56.361%
2025-09-15	31.5100	31.5100	30.9000	31.1000	-0.161%	726	4,849	-54.887%
2025-09-12	30.9400	31.1500	30.8000	31.1500	-0.192%	47	5,331	-54.960%
2025-09-11	30.8100	31.2300	30.7000	31.2100	-1.670%	725	5,330	-55.046%
2025-09-10	31.0000	31.7400	30.6200	31.7400	-5.395%	55	4,759	-55.797%
2025-09-09	33.8000	33.8000	33.4500	33.5500	-1.324%	6	4,799	-58.182%
2025-09-08	33.4500	34.0000	33.3300	34.0000	-2.718%	44	4,800	-58.735%
2025-09-05	34.0900	34.9500	33.8000	34.9500	+6.038%	81	4,793	-59.857%
2025-09-04	32.8000	33.0500	32.7100	32.9600	-2.427%	41	4,786	-57.433%
2025-09-03	33.4600	34.0000	32.9800	33.7800	+1.138%	822	4,797	-58.467%
2025-09-02	34.3000	35.4000	33.4000	33.4000	+1.643%	1,219	4,795	-57.994%
2025-08-29	31.6200	33.1600	31.6200	32.8600	+7.386%	173	3,608	-57.304%
2025-08-28	30.0000	31.7400	30.0000	30.6000	-1.513%	1,042	3,608	-54.150%
2025-08-27	31.5500	31.5500	30.9300	31.0700	-0.893%	111	2,609	-54.844%
2025-08-26	31.7000	31.7000	31.2000	31.3500	0.000%	25	2,557	-55.247%
2025-08-25	32.4400	32.6800	31.0000	31.3500	-3.031%	159	2,556	-55.247%
2025-08-22	33.4200	33.4200	32.1200	32.3300	-2.620%	188	2,599	-56.604%
2025-08-21	32.5800	33.2200	32.5800	33.2000	+0.545%	59	2,567	-57.741%
2025-08-20	33.1500	35.1000	32.9000	33.0200	+1.538%	276	2,576	-57.511%
2025-08-19	30.7000	32.6000	30.7000	32.5200	+7.932%	96	2,414	-56.857%
2025-08-18	30.1000	30.5000	30.1000	30.1300	-2.994%	72	2,391	-53.435%
2025-08-15	31.0100	31.2200	31.0100	31.0600	+2.339%	27	2,450	-54.829%
2025-08-14	30.1000	30.4000	30.0000	30.3500	-0.459%	11	2,450	-53.773%
2025-08-13	29.5300	31.0000	29.5300	30.4900	+1.973%	184	2,443	-53.985%
2025-08-12	30.1000	30.5800	29.7500	29.9000	-0.664%	58	2,292	-53.077%
2025-08-11	30.1500	30.4000	29.5000	30.1000	+0.669%	56	2,288	-53.389%
2025-08-08	30.5500	30.5500	29.7000	29.9000	-1.967%	713	2,275	-53.077%
2025-08-07	30.0000	30.8900	29.4000	30.5000	-0.294%	347	2,843	-54.000%
2025-08-06	31.3500	31.4000	30.5400	30.5900	-1.354%	240	2,894	-54.135%
2025-08-05	30.7000	31.7100	30.7000	31.0100	+0.649%	460	2,749	-54.757%
2025-08-04	32.1600	32.2000	30.6000	30.8100	-5.952%	735	2,931	-54.463%
2025-08-01	32.6000	33.2000	31.7500	32.7600	+6.295%	419	2,790	-57.173%
2025-07-31	29.5500	31.0000	29.3500	30.8200	+1.482%	1,218	2,439	-54.478%
2025-07-30	30.3500	30.7000	30.0900	30.3700	-2.754%	608	2,297	-53.803%
2025-07-29	30.0000	31.2300	29.8400	31.2300	+1.232%	725	2,031	-55.075%
2025-07-28	31.4800	31.4800	30.7000	30.8500	-2.835%	278	1,957	-54.522%
2025-07-25	32.0400	32.0400	31.4400	31.7500	-0.843%	137	2,028	-55.811%
2025-07-24	32.5000	32.8000	31.9000	32.0200	-3.844%	186	2,023	-56.184%
2025-07-23	34.0000	34.1500	33.1500	33.3000	-4.283%	381	1,955	-57.868%
2025-07-22	33.7600	35.8000	33.7600	34.7900	+3.851%	214	1,750	-59.672%
2025-07-21	33.0000	33.5000	32.9500	33.5000	+0.149%	57	1,695	-58.119%
2025-07-18	33.0000	33.5800	33.0000	33.4500	+1.364%	312	1,661	-58.057%
2025-07-17	33.7900	33.7900	32.7200	33.0000	-3.226%	260	1,601	-57.485%
2025-07-16	33.6500	34.4200	33.6500	34.1000	+0.294%	133	1,648	-58.856%
2025-07-15	34.2500	34.3700	33.1500	34.0000	-5.687%	417	1,634	-58.735%
2025-07-14	36.0000	36.6000	36.0000	36.0500	+0.474%	892	1,494	-61.082%
2025-07-11	36.6300	36.6300	35.0000	35.8800	-1.833%	79	635	-60.897%
2025-07-10	36.5800	36.5800	36.5300	36.5500	-0.922%	42	669	-61.614%
2025-07-09	37.1500	37.1500	36.6000	36.8900	-3.932%	237	650	-61.968%
2025-07-08	38.8300	38.9500	38.4000	38.4000	-2.414%	266	500	-63.464%
2025-07-07	39.2500	39.3500	39.2500	39.3500	+0.846%	3	348	-64.346%
2025-07-03	39.4300	39.4300	38.5700	39.0200	-2.814%	51	342	-64.044%
2025-07-02	41.9100	41.9100	40.1500	40.1500	-3.832%	73	342	-65.056%
2025-07-01	41.2900	42.0300	41.2900	41.7500	+1.286%	9	275	-66.395%
2025-06-30	41.2300	41.2300	41.2200	41.2200	-0.555%	9	269	-65.963%
2025-06-27	41.7500	41.7500	41.0600	41.4500	-0.837%	12	260	-66.152%
2025-06-26	42.2500	42.2500	41.5700	41.8000	-2.062%	179	260	-66.435%
2025-06-25	43.0400	43.4000	42.6800	42.6800	-4.732%	57	170	-67.127%
2025-06-24	45.5000	45.8500	44.8000	44.8000	-7.285%	28	151	-68.683%
2025-06-17	48.3000	48.3200	48.2900	48.3200	0.000%	52	124	-70.964%
2025-06-16	48.3200	48.3200	48.3200	48.3200	-1.186%	2	142	-70.964%
2025-06-12	48.9000	48.9000	48.9000	48.9000	-0.509%	1	142	-71.309%
2025-06-11	49.1500	49.1500	49.1500	49.1500	+0.573%	1	143	-71.455%
2025-06-10	49.8500	49.9000	48.8700	48.8700	-0.852%	14	143	-71.291%
2025-06-09	49.4600	49.4600	49.2900	49.2900	-1.676%	15	142	-71.536%
2025-06-06	50.0500	50.3600	50.0500	50.1300	-1.551%	136	147	-72.013%
2025-06-05	50.9200	50.9200	50.9200	50.9200	+0.020%	1	83	-72.447%
2025-06-04	50.3000	50.9100	50.3000	50.9100	+0.712%	2	84	-72.442%
2025-06-03	50.5500	50.5500	50.5500	50.5500	-3.346%	1	84	-72.245%
2025-06-02	52.4300	52.4300	52.2500	52.3000	+1.791%	31	85	-73.174%
2025-05-29	51.5600	51.8500	51.2800	51.3800	-4.124%	18	83	-72.694%
2025-05-28	53.7000	53.7000	53.5900	53.5900	-4.559%	16	65	-73.820%
2025-05-23	56.1500	56.1500	56.1500	56.1500	+1.080%	30	64	-75.013%
2025-05-22	55.5500	55.5500	55.5500	55.5500	-0.608%	1	64	-74.743%
2025-05-21	55.8900	55.8900	55.8900	55.8900	+1.452%	1	65	-74.897%
2025-05-20	54.7900	55.0900	54.7900	55.0900	+2.113%	2	65	-74.533%
2025-05-19	53.9000	53.9500	53.9000	53.9500	+0.372%	6	65	-73.994%
2025-05-15	53.7600	53.7600	53.7000	53.7500	+0.430%	4	62	-73.898%
2025-05-14	54.0800	54.0800	53.2300	53.5200	-2.991%	9	64	-73.786%
2025-05-13	57.6000	57.6000	55.1700	55.1700	-6.965%	50	64	-74.570%
2025-05-12	60.2400	60.2400	59.3000	59.3000	-9.188%	15	31	-76.341%
2025-05-07	65.3000	65.3000	65.3000	65.3000	+1.777%	5	16	-78.515%
2025-05-02	64.1600	64.1600	64.1600	64.1600	-1.956%	2	11	-78.133%
2025-05-01	65.2900	65.4400	65.2900	65.4400	-4.397%	2	12	-78.561%
2025-04-29	68.3000	68.4500	68.3000	68.4500	-2.214%	2	10	-79.503%
2025-04-28	70.0000	70.0000	70.0000	70.0000	+6.157%	1	10	-79.957%
2025-04-25	65.9400	65.9400	65.9400	65.9400	-11.727%	12	9	-78.723%
2025-04-17	74.7000	74.7000	74.7000	74.7000	+11.177%	2	13	-81.218%
2025-04-14	67.5000	67.5000	67.1900	67.1900	-3.463%	4	13	-79.119%
2025-04-11	69.6000	69.6000	69.6000	69.6000	+3.418%	2	17	-79.842%
2025-04-09	67.3000	67.3000	67.3000	67.3000	-7.618%	2	17	-79.153%
2025-04-08	72.6200	72.8500	72.6200	72.8500	-8.629%	7	17	-80.741%
2025-04-04	79.7300	79.7300	79.7300	79.7300	+13.495%	10	24	-82.403%
2025-03-28	69.8100	70.2500	69.8100	70.2500	+8.027%	6	25	-80.028%
2025-03-20	65.0300	65.0300	65.0300	65.0300	-2.868%	1	23	-78.425%
2025-03-18	66.9500	66.9500	66.9500	66.9500	+4.121%	5	24	-79.044%
2025-03-14	65.0000	65.0000	64.3000	64.3000	-4.755%	10	29	-78.180%
2025-03-13	67.4000	67.5100	67.4000	67.5100	-6.353%	14	30	-79.218%
2025-03-10	72.0700	72.0900	72.0700	72.0900	+7.822%	2	30	-80.538%
2025-03-04	70.6700	70.6700	66.8600	66.8600	-4.527%	31	28	-79.016%
2025-03-03	70.0300	70.0300	70.0300	70.0300	+15.676%	1	1	-79.966%
2025-02-27	60.5400	60.5400	60.5400	60.5400	-0.017%	1	1	-76.825%
2025-02-26	60.5500	60.5500	60.5500	60.5500	0.000%	1	1	-76.829%