Dark

NVDA20271217P50
NVDA Dec 17 2027 50.00 Put (NVDA271217P00050000)
option OPRA

EOD

Sep 25, 2026

0.3500+12.903%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3700	0.3700	0.3500	0.3500	+12.903%	3	10,160	0.000%
2026-09-22	0.4600	0.4600	0.3100	0.3100	-11.429%	3	10,158	+12.903%
2026-09-21	0.3700	0.3700	0.3500	0.3500	-5.405%	2	10,157	0.000%
2026-09-18	0.3700	0.3700	0.3700	0.3700	-2.632%	9	10,155	-5.405%
2026-09-17	0.3800	0.3800	0.3800	0.3800	0.000%	1	10,154	-7.895%
2026-09-16	0.3800	0.3800	0.3800	0.3800	-5.000%	1	10,153	-7.895%
2026-09-14	0.4300	0.4300	0.4000	0.4000	0.000%	2	10,152	-12.500%
2026-09-11	0.3900	0.4000	0.3900	0.4000	0.000%	2	10,150	-12.500%
2026-09-10	0.4400	0.4400	0.4000	0.4000	-13.043%	4	10,148	-12.500%
2026-09-09	0.4600	0.4600	0.4600	0.4600	+2.222%	1	10,144	-23.913%
2026-09-08	0.4600	0.4600	0.4400	0.4500	+2.273%	3	10,143	-22.222%
2026-09-04	0.4900	0.4900	0.4400	0.4400	-4.348%	110	10,052	-20.455%
2026-09-03	0.4300	0.4600	0.4200	0.4600	-8.000%	53	10,052	-23.913%
2026-09-01	0.4600	0.5000	0.4600	0.5000	+11.111%	2	10,049	-30.000%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-10.000%	11	10,047	-22.222%
2026-08-28	0.5500	0.5500	0.5000	0.5000	0.000%	2	10,045	-30.000%
2026-08-27	0.4400	0.5000	0.4400	0.5000	-1.961%	17	10,043	-30.000%
2026-08-26	0.4800	0.5200	0.4800	0.5100	+13.333%	227	10,026	-31.373%
2026-08-25	0.4900	0.5100	0.4500	0.4500	-10.000%	28	9,824	-22.222%
2026-08-24	0.5000	0.5000	0.5000	0.5000	0.000%	2	9,822	-30.000%
2026-08-21	0.5500	0.5500	0.5000	0.5000	0.000%	2	9,820	-30.000%
2026-08-20	0.5000	0.5000	0.5000	0.5000	+4.167%	5	9,818	-30.000%
2026-08-19	0.4800	0.4800	0.4800	0.4800	+6.667%	4	9,823	-27.083%
2026-08-18	0.4500	0.4500	0.4500	0.4500	-13.462%	1	9,827	-22.222%
2026-08-17	0.4400	0.5200	0.4400	0.5200	+8.333%	10	9,828	-32.692%
2026-08-14	0.4800	0.4800	0.4800	0.4800	-2.041%	15	9,826	-27.083%
2026-08-13	0.4900	0.4900	0.4900	0.4900	+4.255%	1	9,841	-28.571%
2026-08-12	0.5200	0.5200	0.4700	0.4700	-6.000%	26	9,840	-25.532%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-5.660%	7	9,863	-30.000%
2026-08-04	0.7000	0.7000	0.5100	0.5300	+6.000%	8	9,870	-33.962%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-5.660%	2	9,870	-30.000%
2026-07-31	0.5500	0.5500	0.5300	0.5300	-10.169%	102	9,868	-33.962%
2026-07-30	0.6000	0.6000	0.5800	0.5900	-1.667%	19	9,968	-40.678%
2026-07-29	0.6400	0.6400	0.6000	0.6000	0.000%	11	9,967	-41.667%
2026-07-27	0.6000	0.6000	0.6000	0.6000	-7.692%	1	9,960	-41.667%
2026-07-24	0.5500	0.6500	0.5500	0.6500	+10.169%	2	9,959	-46.154%
2026-07-23	0.5500	0.6400	0.5500	0.5900	+18.000%	213	9,958	-40.678%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-5.660%	4	9,745	-30.000%
2026-07-21	0.5500	0.5500	0.5300	0.5300	-3.636%	19	9,745	-33.962%
2026-07-20	0.5800	0.5800	0.5500	0.5500	0.000%	11	9,735	-36.364%
2026-07-17	0.5500	0.5500	0.5500	0.5500	+10.000%	2	9,724	-36.364%
2026-07-16	0.5000	0.5000	0.5000	0.5000	0.000%	25	9,722	-30.000%
2026-07-15	0.5200	0.5200	0.5000	0.5000	-1.961%	6	9,747	-30.000%
2026-07-14	0.5000	0.5100	0.5000	0.5100	+2.000%	2	9,741	-31.373%
2026-07-13	0.5000	0.5000	0.5000	0.5000	0.000%	1	9,739	-30.000%
2026-07-10	0.4600	0.5000	0.4600	0.5000	0.000%	11	9,738	-30.000%
2026-07-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	9,737	-30.000%
2026-07-08	0.5000	0.5000	0.5000	0.5000	0.000%	2	9,736	-30.000%
2026-07-07	0.5600	0.5600	0.5000	0.5000	-1.961%	15	9,734	-30.000%
2026-07-06	0.5200	0.5200	0.5000	0.5100	-8.929%	6	9,746	-31.373%
2026-07-02	0.5000	0.5600	0.5000	0.5600	+16.667%	2	9,741	-37.500%
2026-07-01	0.4800	0.4800	0.4800	0.4800	-12.727%	1	9,741	-27.083%
2026-06-26	0.6000	0.6000	0.5500	0.5500	-8.333%	4	9,742	-36.364%
2026-06-25	0.6300	0.6300	0.6000	0.6000	-14.286%	28	9,740	-41.667%
2026-06-24	0.6000	0.7000	0.5800	0.7000	+18.644%	8	9,739	-50.000%
2026-06-22	0.6200	0.6200	0.5900	0.5900	-4.839%	2	9,733	-40.678%
2026-06-18	0.6100	0.6200	0.6100	0.6200	+3.333%	102	9,629	-43.548%
2026-06-16	0.6300	0.6300	0.5900	0.6000	-10.448%	29	9,629	-41.667%
2026-06-12	0.6700	0.6700	0.6700	0.6700	-9.459%	1	9,627	-47.761%
2026-06-09	0.7400	0.7400	0.7400	0.7400	+4.225%	15	9,627	-52.703%
2026-06-08	0.6800	0.7100	0.6800	0.7100	+2.899%	51	9,627	-50.704%
2026-06-05	0.6900	0.7200	0.6900	0.6900	+6.154%	17	9,577	-49.275%
2026-06-04	0.7000	0.7000	0.6500	0.6500	-8.451%	15	9,574	-46.154%
2026-06-03	0.8200	0.8200	0.7100	0.7100	+2.899%	7	9,565	-50.704%
2026-06-01	0.6900	0.6900	0.6900	0.6900	-1.429%	1	9,558	-49.275%
2026-05-28	0.6900	0.7000	0.6900	0.7000	+2.941%	2	9,557	-50.000%
2026-05-27	0.6800	0.6800	0.6800	0.6800	-4.225%	1	9,559	-48.529%
2026-05-26	0.7100	0.7100	0.7100	0.7100	-1.389%	6	9,558	-50.704%
2026-05-22	0.7200	0.7200	0.7200	0.7200	+1.408%	1	9,552	-51.389%
2026-05-21	0.7100	0.7100	0.7100	0.7100	0.000%	2	9,552	-50.704%
2026-05-20	0.8000	0.8000	0.7100	0.7100	-5.333%	6	9,552	-50.704%
2026-05-19	0.8000	0.8000	0.7500	0.7500	-5.063%	51	9,548	-53.333%
2026-05-18	0.8400	0.8400	0.7900	0.7900	-5.952%	13	9,548	-55.696%
2026-05-15	0.7900	0.8800	0.7900	0.8400	+7.692%	4	9,548	-58.333%
2026-05-14	0.8100	0.8100	0.7700	0.7800	+1.299%	7	9,538	-55.128%
2026-05-13	0.8000	0.8200	0.7700	0.7700	-7.229%	4	9,527	-54.545%
2026-05-12	0.8400	0.8400	0.8300	0.8300	-2.353%	6	9,527	-57.831%
2026-05-11	0.9000	0.9000	0.7700	0.8500	-3.409%	10	9,527	-58.824%
2026-05-08	0.8200	0.8800	0.8200	0.8800	-1.124%	11	9,512	-60.227%
2026-05-04	0.9300	0.9300	0.8600	0.8900	-9.184%	21	9,502	-60.674%
2026-04-30	0.9800	0.9800	0.9800	0.9800	+6.522%	10	9,497	-64.286%
2026-04-28	0.9200	0.9200	0.9200	0.9200	+1.099%	1	9,487	-61.957%
2026-04-27	0.9700	0.9700	0.9100	0.9100	-4.211%	13	9,486	-61.538%
2026-04-22	0.9500	0.9500	0.9500	0.9500	+11.765%	1	9,493	-63.158%
2026-04-21	0.8500	0.8500	0.8500	0.8500	+1.190%	2	9,495	-58.824%
2026-04-17	0.8600	0.8600	0.8400	0.8400	-14.286%	2,158	9,495	-58.333%
2026-04-15	0.9100	0.9800	0.9000	0.9800	+3.158%	203	11,641	-64.286%
2026-04-14	1.0600	1.0600	0.9500	0.9500	-5.941%	11	11,625	-63.158%
2026-04-13	1.0100	1.0100	1.0100	1.0100	+4.124%	10	11,626	-65.347%
2026-04-10	0.9700	0.9700	0.9700	0.9700	-2.020%	5	11,636	-63.918%
2026-04-09	1.0400	1.0400	0.9900	0.9900	-2.941%	26	11,636	-64.646%
2026-04-08	1.1100	1.1100	1.0200	1.0200	-13.559%	69	11,611	-65.686%
2026-04-07	1.1100	1.2000	1.1100	1.1800	-9.231%	21	11,632	-70.339%
2026-04-02	1.3000	1.3000	1.2400	1.3000	+7.438%	16	11,613	-73.077%
2026-04-01	1.2200	1.2200	1.2100	1.2100	-7.634%	10	11,613	-71.074%
2026-03-31	1.3100	1.3100	1.3100	1.3100	-5.755%	2	11,603	-73.282%
2026-03-30	1.3900	1.3900	1.3900	1.3900	+6.107%	10	11,601	-74.820%
2026-03-27	1.3300	1.3400	1.3100	1.3100	+4.800%	8	11,601	-73.282%
2026-03-26	1.2200	1.2500	1.2200	1.2500	+9.649%	4	11,595	-72.000%
2026-03-25	1.1500	1.1500	1.1400	1.1400	-4.202%	3	11,592	-69.298%
2026-03-24	1.1700	1.1900	1.1700	1.1900	-1.653%	43	11,591	-70.588%
2026-03-23	1.1400	1.2100	1.1400	1.2100	-8.333%	14	11,597	-71.074%
2026-03-20	1.2600	1.3200	1.2600	1.3200	+10.000%	7	11,583	-73.485%
2026-03-17	1.2000	1.2000	1.2000	1.2000	0.000%	5	11,579	-70.833%
2026-03-16	1.2500	1.2500	1.2000	1.2000	-11.765%	7	11,574	-70.833%
2026-03-13	1.2800	1.3600	1.2800	1.3600	+3.030%	55	11,567	-74.265%
2026-03-12	1.3000	1.3400	1.3000	1.3200	+16.814%	15	11,584	-73.485%
2026-03-10	1.1300	1.1300	1.1300	1.1300	-10.317%	2	11,589	-69.027%
2026-03-09	1.3500	1.3500	1.2500	1.2600	+4.132%	12	11,591	-72.222%
2026-03-05	1.2100	1.2100	1.2100	1.2100	+0.833%	1	11,589	-71.074%
2026-03-03	1.3400	1.3400	1.2000	1.2000	-4.762%	82	11,588	-70.833%
2026-03-02	1.3400	1.3600	1.2500	1.2600	-2.326%	554	11,610	-72.222%
2026-02-27	1.4100	1.4100	1.2900	1.2900	0.000%	38	11,637	-72.868%
2026-02-26	1.2500	1.2900	1.2500	1.2900	+9.322%	4	11,617	-72.868%
2026-02-25	1.2500	1.2500	1.1800	1.1800	-7.087%	46	11,575	-70.339%
2026-02-24	1.3700	1.3700	1.2700	1.2700	-7.971%	108	11,575	-72.441%
2026-02-23	1.3800	1.3800	1.3800	1.3800	+1.471%	2	11,509	-74.638%
2026-02-18	1.3600	1.3600	1.3600	1.3600	-5.556%	100	11,509	-74.265%
2026-02-17	1.4600	1.4600	1.4400	1.4400	+0.699%	17	11,409	-75.694%
2026-02-13	1.3800	1.4300	1.3500	1.4300	+4.380%	16	11,417	-75.524%
2026-02-12	1.3700	1.3700	1.3700	1.3700	+3.008%	4	11,417	-74.453%
2026-02-09	1.3400	1.3400	1.2900	1.3300	-5.000%	619	11,417	-73.684%
2026-02-06	1.4500	1.4500	1.3700	1.4000	-9.677%	39	11,616	-75.000%
2026-02-05	1.5500	1.5500	1.5500	1.5500	+3.333%	10	11,615	-77.419%
2026-02-04	1.5200	1.5800	1.5000	1.5000	-3.226%	38	11,605	-76.667%
2026-02-03	1.4400	1.5500	1.4400	1.5500	+13.139%	8	11,639	-77.419%
2026-02-02	1.3600	1.3700	1.3300	1.3700	-0.725%	19	11,643	-74.453%
2026-01-30	1.3600	1.3900	1.3600	1.3800	0.000%	173	11,630	-74.638%
2026-01-29	1.3300	1.3800	1.3200	1.3800	+1.471%	61	11,696	-74.638%
2026-01-28	1.3600	1.3600	1.3600	1.3600	-2.158%	2	11,647	-74.265%
2026-01-26	1.3900	1.3900	1.3900	1.3900	+1.460%	5	11,649	-74.820%
2026-01-23	1.3600	1.3700	1.3600	1.3700	+3.008%	6	11,654	-74.453%
2026-01-21	1.4300	1.4300	1.3300	1.3300	-8.904%	3	11,653	-73.684%
2026-01-20	1.3900	1.4900	1.3900	1.4600	+14.063%	84	11,652	-76.027%
2026-01-16	1.2800	1.2800	1.2800	1.2800	+2.400%	1	11,621	-72.656%
2026-01-15	1.2700	1.2700	1.2500	1.2500	0.000%	6	11,621	-72.000%
2026-01-12	1.3100	1.3100	1.2500	1.2500	-5.303%	4	11,615	-72.000%
2026-01-07	1.3200	1.3200	1.3200	1.3200	-0.752%	2	11,614	-73.485%
2026-01-06	1.3500	1.3500	1.3300	1.3300	-1.481%	203	11,614	-73.684%
2026-01-05	1.3500	1.3500	1.3500	1.3500	+0.746%	7	11,616	-74.074%
2026-01-02	1.3400	1.3400	1.3400	1.3400	0.000%	30	11,616	-73.881%
2025-12-31	1.3400	1.3400	1.3400	1.3400	+0.752%	10	11,636	-73.881%
2025-12-30	1.3300	1.3300	1.3300	1.3300	-1.481%	5	11,636	-73.684%
2025-12-29	1.3400	1.3500	1.3400	1.3500	+7.143%	140	11,632	-74.074%
2025-12-26	1.3100	1.3100	1.2500	1.2600	-1.563%	75	11,520	-72.222%
2025-12-22	1.2700	1.2800	1.2600	1.2800	-7.246%	52	11,506	-72.656%
2025-12-19	1.3000	1.3800	1.3000	1.3800	-2.817%	72	11,477	-74.638%
2025-12-18	1.4400	1.4400	1.4200	1.4200	-5.960%	79	11,406	-75.352%
2025-12-17	1.5100	1.5100	1.5100	1.5100	+4.138%	14	11,352	-76.821%
2025-12-16	1.4500	1.4500	1.4500	1.4500	-1.361%	10	11,340	-75.862%
2025-12-15	1.5000	1.5200	1.4700	1.4700	-2.000%	75	11,340	-76.190%
2025-12-12	1.4800	1.6100	1.4800	1.5000	+1.351%	587	11,291	-76.667%
2025-12-11	1.5800	1.5800	1.4800	1.4800	-1.333%	13	11,080	-76.351%
2025-12-10	1.5200	1.5200	1.4900	1.5000	-1.316%	66	11,067	-76.667%
2025-12-09	1.5200	1.5200	1.5200	1.5200	+2.013%	20	11,021	-76.974%
2025-12-08	1.5200	1.5200	1.4900	1.4900	-3.247%	16	11,041	-76.510%
2025-12-05	1.5400	1.5500	1.5400	1.5400	+1.316%	152	11,025	-77.273%
2025-12-04	1.5100	1.5500	1.5100	1.5200	0.000%	53	10,947	-76.974%
2025-12-03	1.5500	1.5500	1.5100	1.5200	+1.333%	37	10,905	-76.974%
2025-12-02	1.4500	1.5100	1.4500	1.5000	+1.351%	226	10,880	-76.667%
2025-12-01	1.5300	1.5300	1.4800	1.4800	-2.632%	19	10,656	-76.351%
2025-11-28	1.5100	1.5400	1.5100	1.5200	+0.662%	11	10,647	-76.974%
2025-11-26	1.5300	1.5300	1.5100	1.5100	-5.031%	7	10,663	-76.821%
2025-11-25	1.6700	1.7000	1.5900	1.5900	+9.655%	42	10,663	-77.987%
2025-11-24	1.5700	1.5700	1.4500	1.4500	-4.605%	48	10,674	-75.862%
2025-11-21	1.6000	1.6400	1.5000	1.5200	-1.935%	15	10,689	-76.974%
2025-11-20	1.2600	1.5500	1.2600	1.5500	+11.511%	51	10,698	-77.419%
2025-11-19	1.4500	1.4500	1.3700	1.3900	-3.472%	230	10,660	-74.820%
2025-11-17	1.5000	1.5000	1.4400	1.4400	+2.857%	27	10,643	-75.694%
2025-11-14	1.4600	1.4600	1.4000	1.4000	-2.098%	23	10,619	-75.000%
2025-11-13	1.4000	1.4300	1.4000	1.4300	+5.926%	34	10,604	-75.524%
2025-11-12	1.3800	1.3800	1.3500	1.3500	-2.174%	5	10,570	-74.074%
2025-11-11	1.3800	1.3800	1.3800	1.3800	+5.344%	3	10,569	-74.638%
2025-11-10	1.3700	1.3700	1.3100	1.3100	-8.392%	11	10,569	-73.282%
2025-11-07	1.4900	1.4900	1.4300	1.4300	+2.878%	108	10,558	-75.524%
2025-11-06	1.3900	1.3900	1.3900	1.3900	+11.200%	1	10,571	-74.820%
2025-11-05	1.3300	1.3300	1.2500	1.2500	+8.696%	63	10,571	-72.000%
2025-11-03	1.1500	1.1500	1.1400	1.1500	-3.361%	5	10,609	-69.565%
2025-10-29	1.1300	1.2300	1.1300	1.1900	+1.709%	28	10,609	-70.588%
2025-10-28	1.2100	1.2100	1.1700	1.1700	-4.878%	61	10,602	-70.085%
2025-10-27	1.1800	1.2300	1.1800	1.2300	-1.600%	21	10,541	-71.545%
2025-10-24	1.3000	1.3000	1.2500	1.2500	-8.759%	4	10,541	-72.000%
2025-10-23	1.3700	1.3700	1.3700	1.3700	-4.861%	1	10,538	-74.453%
2025-10-22	1.4300	1.4400	1.4300	1.4400	+2.857%	23	10,538	-75.694%
2025-10-21	1.4000	1.4000	1.4000	1.4000	-4.762%	1	10,561	-75.000%
2025-10-20	1.4900	1.4900	1.4200	1.4700	-5.161%	9	10,562	-76.190%
2025-10-17	1.6200	1.6200	1.5500	1.5500	-10.405%	12	10,562	-77.419%
2025-10-15	1.7500	1.7500	1.7300	1.7300	+4.848%	104	10,564	-79.769%
2025-10-13	1.6800	1.6800	1.6500	1.6500	-6.780%	602	10,460	-78.788%
2025-10-10	1.5000	1.7700	1.5000	1.7700	+14.935%	109	10,361	-80.226%
2025-10-09	1.5000	1.5600	1.5000	1.5400	+4.054%	59	10,293	-77.273%
2025-10-08	1.4800	1.4800	1.4800	1.4800	-5.732%	2	10,250	-76.351%
2025-10-07	1.4900	1.5700	1.4900	1.5700	+1.948%	43	10,212	-77.707%
2025-10-06	1.4900	1.5600	1.4900	1.5400	+4.762%	15	10,212	-77.273%
2025-10-03	1.3900	1.4700	1.3900	1.4700	+2.083%	30	10,222	-76.190%
2025-10-01	1.4400	1.4400	1.4400	1.4400	0.000%	16	10,214	-75.694%
2025-09-30	1.4500	1.4500	1.4400	1.4400	-1.370%	11	10,214	-75.694%
2025-09-29	1.3400	1.4600	1.3400	1.4600	+1.389%	59	10,214	-76.027%
2025-09-26	1.4400	1.4400	1.4400	1.4400	+2.857%	26	10,204	-75.694%
2025-09-25	1.4000	1.4000	1.3600	1.4000	+1.449%	18	10,204	-75.000%
2025-09-24	1.3800	1.4100	1.3800	1.3800	+2.222%	631	10,203	-74.638%
2025-09-23	1.2800	1.3500	1.2800	1.3500	+9.756%	2	9,580	-74.074%
2025-09-22	1.2800	1.2800	1.2100	1.2300	-2.381%	56	9,579	-71.545%
2025-09-19	1.2600	1.2600	1.2500	1.2600	0.000%	95	9,576	-72.222%
2025-09-18	1.2900	1.2900	1.2600	1.2600	-2.326%	5	9,563	-72.222%
2025-09-17	1.4200	1.4200	1.2900	1.2900	0.000%	18	9,568	-72.868%
2025-09-15	1.2700	1.2900	1.2600	1.2900	+1.575%	27	9,566	-72.868%
2025-09-12	1.2400	1.2700	1.2400	1.2700	-0.781%	5	9,562	-72.441%
2025-09-11	1.2800	1.2800	1.2800	1.2800	+2.400%	2	9,563	-72.656%
2025-09-10	1.2500	1.2500	1.2500	1.2500	-6.716%	1	9,561	-72.000%
2025-09-09	1.3700	1.3700	1.3400	1.3400	-4.286%	2	9,562	-73.881%
2025-09-08	1.4100	1.4100	1.4000	1.4000	-3.448%	19	9,560	-75.000%
2025-09-05	1.4400	1.4900	1.4400	1.4500	+3.571%	20	9,541	-75.862%
2025-09-04	1.4100	1.4200	1.3600	1.4000	-6.667%	2,297	9,536	-75.000%
2025-09-02	1.6200	1.6200	1.5000	1.5000	-2.597%	5	7,621	-76.667%
2025-08-29	1.5500	1.5500	1.5400	1.5400	+3.356%	8	7,619	-77.273%
2025-08-28	1.5100	1.5100	1.4400	1.4900	-1.974%	27	7,619	-76.510%
2025-08-27	1.5700	1.5700	1.5200	1.5200	-6.748%	15	7,608	-76.974%
2025-08-26	1.6800	1.6800	1.6300	1.6300	+0.617%	11	7,597	-78.528%
2025-08-25	1.6200	1.6200	1.6200	1.6200	-2.994%	1	7,586	-78.395%
2025-08-22	1.7000	1.7000	1.6400	1.6700	-4.571%	8	7,585	-79.042%
2025-08-21	1.7000	1.7500	1.7000	1.7500	+0.575%	37	7,587	-80.000%
2025-08-20	1.6500	1.7700	1.6500	1.7400	+4.192%	21	7,577	-79.885%
2025-08-19	1.6200	1.6700	1.6100	1.6700	+7.742%	39	7,580	-79.042%
2025-08-18	1.5500	1.5500	1.5500	1.5500	-1.899%	1	7,571	-77.419%
2025-08-15	1.5400	1.5800	1.5400	1.5800	+3.268%	12	7,570	-77.848%
2025-08-14	1.4900	1.5300	1.4900	1.5300	-0.649%	617	7,563	-77.124%
2025-08-13	1.4700	1.5500	1.4700	1.5400	+4.054%	294	7,564	-77.273%
2025-08-12	1.5000	1.5000	1.4800	1.4800	+0.680%	37	7,754	-76.351%
2025-08-11	1.4900	1.4900	1.4700	1.4700	0.000%	27	7,761	-76.190%
2025-08-08	1.4500	1.4900	1.4500	1.4700	-0.676%	53	7,782	-76.190%
2025-08-07	1.4100	1.4800	1.4100	1.4800	+2.069%	33	7,756	-76.351%
2025-08-06	1.4500	1.4500	1.4500	1.4500	-3.974%	1	7,757	-75.862%
2025-08-05	1.4600	1.5300	1.4600	1.5100	+2.027%	13	7,757	-76.821%
2025-08-01	1.5300	1.5700	1.4800	1.4800	+5.714%	27	7,758	-76.351%
2025-07-31	1.3500	1.4000	1.3500	1.4000	-1.408%	11	7,757	-75.000%
2025-07-29	1.3600	1.4300	1.3600	1.4200	0.000%	4	7,756	-75.352%
2025-07-28	1.5000	1.5000	1.4200	1.4200	-1.389%	64	7,755	-75.352%
2025-07-25	1.5000	1.5000	1.4400	1.4400	-2.703%	6	7,759	-75.694%
2025-07-24	1.5200	1.5400	1.4800	1.4800	-11.905%	3	7,758	-76.351%
2025-07-22	1.7700	1.7700	1.6800	1.6800	+3.067%	12	7,757	-79.167%
2025-07-21	1.6800	1.6800	1.6300	1.6300	0.000%	11	7,767	-78.528%
2025-07-18	1.6500	1.6500	1.6100	1.6300	-1.807%	49	7,777	-78.528%
2025-07-17	1.6600	1.6600	1.6100	1.6600	-2.924%	5	7,767	-78.916%
2025-07-16	1.7100	1.7100	1.7000	1.7100	+2.395%	121	7,768	-79.532%
2025-07-15	1.6700	1.6700	1.6000	1.6700	-7.222%	87	7,783	-79.042%
2025-07-14	1.7900	1.8000	1.7500	1.8000	+2.857%	83	7,783	-80.556%
2025-07-11	1.8000	1.8100	1.7200	1.7500	-5.405%	65	7,717	-80.000%
2025-07-10	1.8400	1.8500	1.8000	1.8500	0.000%	16	7,703	-81.081%
2025-07-09	1.9000	1.9000	1.8100	1.8500	-5.128%	135	7,693	-81.081%
2025-07-08	1.9900	1.9900	1.9500	1.9500	-3.941%	5	7,594	-82.051%
2025-07-07	2.0400	2.0500	2.0300	2.0300	+2.525%	10	7,592	-82.759%
2025-07-03	2.0300	2.0500	1.9800	1.9800	-4.808%	25	7,602	-82.323%
2025-07-02	2.1700	2.1700	2.0700	2.0800	-4.147%	58	7,602	-83.173%
2025-07-01	2.1500	2.1700	2.1500	2.1700	+3.828%	101	7,584	-83.871%
2025-06-30	2.1300	2.1300	2.0900	2.0900	-0.476%	7	7,483	-83.254%
2025-06-27	2.1400	2.1500	2.1000	2.1000	+1.449%	23	7,483	-83.333%
2025-06-26	2.1100	2.1400	2.0700	2.0700	-5.046%	15	7,483	-83.092%
2025-06-25	2.2000	2.2700	2.1800	2.1800	-5.628%	16	7,483	-83.945%
2025-06-24	2.3300	2.3400	2.2700	2.3100	-4.938%	57	7,478	-84.848%
2025-06-23	2.4500	2.4600	2.4300	2.4300	-6.538%	8	7,479	-85.597%
2025-06-20	2.7500	2.7500	2.6000	2.6000	-2.985%	4	7,480	-86.538%
2025-06-18	2.6700	2.6800	2.6700	2.6800	+1.132%	6	7,474	-86.940%
2025-06-17	2.6500	2.6500	2.6500	2.6500	0.000%	31	7,474	-86.792%
2025-06-16	2.6200	2.6500	2.6200	2.6500	-7.018%	2	7,443	-86.792%
2025-06-13	2.8000	2.8500	2.8000	2.8500	+7.547%	12	7,443	-87.719%
2025-06-11	2.7200	2.7200	2.6200	2.6500	-3.636%	15	7,438	-86.792%
2025-06-10	2.7600	2.7600	2.7200	2.7500	+1.852%	372	7,443	-87.273%
2025-06-09	2.7000	2.7000	2.7000	2.7000	-1.818%	19	7,120	-87.037%
2025-06-06	2.7500	2.7500	2.7500	2.7500	-3.846%	4	7,120	-87.273%
2025-06-05	2.7000	2.8900	2.7000	2.8600	+2.509%	6	7,122	-87.762%
2025-06-04	2.7800	2.7900	2.7600	2.7900	+1.455%	14	7,109	-87.455%
2025-06-03	2.8600	2.8600	2.7400	2.7500	-2.827%	32	7,109	-87.273%
2025-06-02	2.8300	2.8300	2.8300	2.8300	-6.291%	1	7,110	-87.633%
2025-05-30	2.9200	3.0500	2.9200	3.0200	+5.594%	10	7,110	-88.411%
2025-05-29	2.8400	2.9000	2.8200	2.8600	-4.348%	41	7,107	-87.762%
2025-05-28	2.9100	2.9900	2.9100	2.9900	-2.288%	11	7,072	-88.294%
2025-05-27	3.1000	3.1000	3.0500	3.0600	-8.657%	10	7,072	-88.562%
2025-05-23	3.3500	3.4000	3.3000	3.3500	+3.077%	26	7,073	-89.552%
2025-05-22	3.2500	3.2500	3.2300	3.2500	0.000%	10	7,073	-89.231%
2025-05-21	3.1400	3.2900	3.1400	3.2500	+4.839%	4	7,078	-89.231%
2025-05-20	3.1100	3.1100	3.1000	3.1000	+1.639%	3	7,078	-88.710%
2025-05-19	3.0500	3.0500	3.0500	3.0500	+0.993%	1	7,078	-88.525%
2025-05-15	3.0500	3.0500	2.9600	3.0200	+0.667%	7	7,077	-88.411%
2025-05-14	3.0800	3.0800	2.9500	3.0000	-3.226%	161	7,079	-88.333%
2025-05-13	3.2000	3.2000	3.0000	3.1000	-5.775%	33	6,996	-88.710%
2025-05-12	3.5000	3.5000	3.2900	3.2900	-12.267%	36	6,991	-89.362%
2025-05-09	3.8000	3.8000	3.7500	3.7500	+4.167%	228	6,990	-90.667%
2025-05-08	3.6000	3.6500	3.6000	3.6000	-6.494%	5	7,090	-90.278%
2025-05-07	3.8500	3.9000	3.8500	3.8500	-1.028%	3	7,088	-90.909%
2025-05-06	3.8500	3.8900	3.8500	3.8900	+2.368%	6,753	7,087	-91.003%
2025-05-05	3.8000	3.8000	3.8000	3.8000	0.000%	20	376	-90.789%
2025-05-02	3.7500	3.8000	3.7000	3.8000	-5.000%	6	396	-90.789%
2025-05-01	3.8000	4.0000	3.7700	4.0000	-3.382%	28	395	-91.250%
2025-04-30	4.2000	4.2500	4.1400	4.1400	+3.500%	103	414	-91.546%
2025-04-29	4.0800	4.0800	4.0000	4.0000	-2.913%	3	315	-91.250%
2025-04-28	4.0000	4.1500	4.0000	4.1200	+5.641%	141	316	-91.505%
2025-04-25	4.2000	4.2000	3.8000	3.9000	-9.722%	32	183	-91.026%
2025-04-24	4.6000	4.6000	4.3200	4.3200	-6.087%	4	179	-91.898%
2025-04-23	4.7300	4.7300	4.6000	4.6000	-16.364%	15	175	-92.391%
2025-04-22	5.5000	5.5000	5.5000	5.5000	-8.333%	1	184	-93.636%
2025-04-21	4.7700	6.0000	4.7700	6.0000	+12.150%	17	185	-94.167%
2025-04-17	5.4500	5.5000	5.0500	5.3500	-6.140%	24	168	-93.458%
2025-04-16	5.4100	5.7000	5.4000	5.7000	+16.327%	27	168	-93.860%
2025-04-15	4.8500	4.9000	4.7500	4.9000	-2.390%	50	149	-92.857%
2025-04-14	4.9700	5.1900	4.4900	5.0200	-3.462%	219	106	-93.028%
2025-04-11	5.2000	5.2000	5.2000	5.2000	-12.605%	4	113	-93.269%
2025-04-10	5.1600	5.9500	5.1600	5.9500	+20.445%	7	115	-94.118%
2025-04-09	6.5000	6.5000	4.7000	4.9400	-23.411%	11	117	-92.915%
2025-04-08	5.3000	6.4500	5.1000	6.4500	+4.032%	39	110	-94.574%
2025-04-07	7.2800	7.2800	5.8000	6.2000	0.000%	132	77	-94.355%