Dark

NVDA20271217P60
NVDA Dec 17 2027 60.00 Put (NVDA271217P00060000)
option OPRA

Inactive

Sep 21, 2026

0.4700-16.071%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4700	0.4700	0.4700	0.4700	-16.071%	2	17,949	0.000%
2026-09-14	0.6900	0.6900	0.5300	0.5600	+1.818%	103	17,949	-16.071%
2026-09-11	0.5500	0.5500	0.5500	0.5500	-1.786%	1	17,946	-14.545%
2026-09-04	0.5600	0.5600	0.5600	0.5600	-6.667%	1	17,946	-16.071%
2026-09-03	0.5700	0.6200	0.5700	0.6000	-1.639%	25	17,946	-21.667%
2026-09-02	0.6100	0.6100	0.6000	0.6100	+60.526%	25	17,946	-22.951%
2026-09-01	0.3800	0.3800	0.3800	0.3800	-38.710%	5	17,946	+23.684%
2026-08-31	0.6100	0.6600	0.6000	0.6200	-1.587%	31	17,941	-24.194%
2026-08-28	0.5700	0.6500	0.5700	0.6300	+5.000%	70	17,920	-25.397%
2026-08-27	0.6800	0.6800	0.6000	0.6000	-10.448%	1,109	17,908	-21.667%
2026-08-26	0.6700	0.6700	0.6700	0.6700	-2.899%	20	16,929	-29.851%
2026-08-24	0.8000	0.8100	0.6900	0.6900	+2.985%	21	16,929	-31.884%
2026-08-21	0.6700	0.6700	0.6700	0.6700	-16.250%	1	16,929	-29.851%
2026-08-19	0.8300	0.8300	0.8000	0.8000	+14.286%	20	16,929	-41.250%
2026-08-14	0.7000	0.7000	0.7000	0.7000	+2.941%	1	16,927	-32.857%
2026-08-13	0.6800	0.6800	0.6800	0.6800	-2.857%	2	16,926	-30.882%
2026-08-11	0.7000	0.7000	0.7000	0.7000	-6.667%	5	16,926	-32.857%
2026-08-07	0.8000	0.8000	0.7500	0.7500	-5.063%	51	16,921	-37.333%
2026-08-06	0.7900	0.7900	0.7900	0.7900	+1.282%	20	16,878	-40.506%
2026-08-05	0.7600	0.7800	0.7600	0.7800	+5.405%	2	16,858	-39.744%
2026-08-04	0.7400	0.7400	0.7400	0.7400	-3.896%	2	16,858	-36.486%
2026-08-03	0.8000	0.8000	0.7700	0.7700	-9.412%	11	16,857	-38.961%
2026-07-31	0.8500	0.8500	0.8500	0.8500	0.000%	1	16,846	-44.706%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-1.163%	1	16,845	-44.706%
2026-07-28	0.8600	0.8600	0.8600	0.8600	-5.495%	50	16,845	-45.349%
2026-07-27	1.0200	1.0200	0.8500	0.9100	+8.333%	52	16,802	-48.352%
2026-07-23	0.9000	0.9000	0.8300	0.8400	+5.000%	12	16,758	-44.048%
2026-07-22	0.8000	0.8000	0.8000	0.8000	0.000%	10	16,758	-41.250%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-4.762%	1	16,748	-41.250%
2026-07-20	0.8600	0.8600	0.8000	0.8400	+5.000%	242	16,747	-44.048%
2026-07-17	0.8000	0.8000	0.8000	0.8000	-2.439%	2	16,760	-41.250%
2026-07-16	0.8200	0.8200	0.8200	0.8200	+5.128%	10	16,760	-42.683%
2026-07-15	0.8000	0.8000	0.7800	0.7800	+9.859%	238	16,750	-39.744%
2026-07-13	0.7100	0.7100	0.7100	0.7100	-14.458%	1	16,774	-33.803%
2026-07-08	0.8300	0.8300	0.8300	0.8300	+18.571%	1	16,775	-43.373%
2026-07-06	0.9000	0.9000	0.7000	0.7000	-10.256%	13	16,775	-32.857%
2026-06-30	0.7800	0.7800	0.7800	0.7800	-7.143%	34	16,764	-39.744%
2026-06-29	0.8400	0.8400	0.8400	0.8400	-6.667%	4	16,764	-44.048%
2026-06-24	0.9000	0.9000	0.9000	0.9000	0.000%	1	16,764	-47.778%
2026-06-22	0.9000	0.9000	0.9000	0.9000	0.000%	2	16,763	-47.778%
2026-06-15	0.9500	0.9500	0.9000	0.9000	-8.163%	424	16,767	-47.778%
2026-06-12	1.0300	1.0300	0.9800	0.9800	-4.854%	208	16,767	-52.041%
2026-06-11	1.0800	1.1000	1.0300	1.0300	-6.364%	662	16,767	-54.369%
2026-06-10	1.1300	1.1300	1.1000	1.1000	+3.774%	4	16,765	-57.273%
2026-06-09	1.1000	1.1000	1.0500	1.0600	+3.922%	163	16,765	-55.660%
2026-06-08	1.0300	1.0300	1.0200	1.0200	-8.929%	240	16,762	-53.922%
2026-06-05	1.0100	1.1200	1.0100	1.1200	+2.752%	7	16,835	-58.036%
2026-06-04	1.0200	1.0900	1.0200	1.0900	+2.830%	10	16,830	-56.881%
2026-06-03	1.0600	1.0600	1.0600	1.0600	+4.950%	1	16,836	-55.660%
2026-06-02	1.0200	1.0500	1.0100	1.0100	0.000%	40	16,836	-53.465%
2026-06-01	1.0400	1.0400	0.9800	1.0100	-2.885%	245	16,856	-53.465%
2026-05-29	1.0100	1.0400	1.0100	1.0400	-2.804%	45	17,096	-54.808%
2026-05-28	1.0700	1.0700	1.0700	1.0700	+2.885%	1	17,121	-56.075%
2026-05-27	1.0500	1.0500	1.0400	1.0400	0.000%	11	17,120	-54.808%
2026-05-26	1.0400	1.0700	1.0400	1.0400	-2.804%	85	17,120	-54.808%
2026-05-22	1.0700	1.0700	1.0700	1.0700	-3.604%	30	17,120	-56.075%
2026-05-21	1.1000	1.1100	1.0600	1.1100	+3.738%	17	17,120	-57.658%
2026-05-20	1.0900	1.0900	1.0700	1.0700	-5.310%	13	17,120	-56.075%
2026-05-19	1.1500	1.1500	1.1300	1.1300	+0.893%	80	17,167	-58.407%
2026-05-18	1.1700	1.1700	1.1200	1.1200	-13.178%	13	17,167	-58.036%
2026-05-15	1.2900	1.2900	1.2900	1.2900	+12.174%	1	17,167	-63.566%
2026-05-13	1.1500	1.1600	1.0500	1.1500	-4.167%	145	17,166	-59.130%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-11.765%	1	17,156	-60.833%
2026-05-08	1.2000	1.3700	1.2000	1.3600	+7.087%	75	17,155	-65.441%
2026-05-07	1.2700	1.2700	1.2700	1.2700	+1.600%	35	17,130	-62.992%
2026-05-06	1.3000	1.3000	1.2500	1.2500	-6.015%	52	17,130	-62.400%
2026-05-05	1.3300	1.3300	1.3300	1.3300	-5.000%	4	17,079	-64.662%
2026-04-27	1.4000	1.4000	1.4000	1.4000	-1.408%	35	17,079	-66.429%
2026-04-24	1.4000	1.4200	1.4000	1.4200	+5.970%	28	17,044	-66.901%
2026-04-22	1.3800	1.3800	1.3400	1.3400	+3.077%	11	17,043	-64.925%
2026-04-21	1.3000	1.3000	1.3000	1.3000	-2.256%	2	17,046	-63.846%
2026-04-17	1.3300	1.3300	1.3300	1.3300	-6.338%	1	17,046	-64.662%
2026-04-16	1.3800	1.4500	1.3800	1.4200	-2.069%	6	17,045	-66.901%
2026-04-14	1.4700	1.4700	1.4500	1.4500	-3.333%	3	17,043	-67.586%
2026-04-10	1.5200	1.5200	1.5000	1.5000	-2.597%	318	17,040	-68.667%
2026-04-09	1.5700	1.5700	1.5000	1.5400	-1.282%	12	17,158	-69.481%
2026-04-08	1.6700	1.6700	1.5500	1.5600	-13.333%	158	17,152	-69.872%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-3.743%	1	17,037	-73.889%
2026-04-02	1.8700	1.8700	1.8700	1.8700	-1.058%	200	17,038	-74.866%
2026-03-31	1.9200	1.9500	1.8900	1.8900	-13.303%	14	17,038	-75.132%
2026-03-30	2.1800	2.1800	2.1800	2.1800	+1.395%	4	17,034	-78.440%
2026-03-27	2.1400	2.1500	2.1400	2.1500	+13.158%	7	17,030	-78.140%
2026-03-26	1.9000	1.9000	1.9000	1.9000	+4.972%	1	17,025	-75.263%
2026-03-25	1.8100	1.8100	1.8100	1.8100	-3.209%	1	17,025	-74.033%
2026-03-23	1.8300	1.8700	1.8300	1.8700	-10.096%	42	17,025	-74.866%
2026-03-20	1.9800	2.0800	1.9800	2.0800	+9.474%	2	17,023	-77.404%
2026-03-19	1.9600	1.9900	1.9000	1.9000	0.000%	52	17,024	-75.263%
2026-03-17	1.8100	1.9100	1.8100	1.9000	-0.524%	25	16,985	-75.263%
2026-03-16	1.8900	1.9100	1.8900	1.9100	-4.500%	4	16,980	-75.393%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-0.498%	10	16,978	-76.500%
2026-03-12	2.0100	2.0100	2.0100	2.0100	+4.687%	5	16,968	-76.617%
2026-03-09	2.0300	2.0300	1.9200	1.9200	-0.518%	15	16,968	-75.521%
2026-03-05	1.9300	1.9300	1.9300	1.9300	+3.209%	80	16,968	-75.648%
2026-03-04	1.9500	1.9500	1.8400	1.8700	-16.143%	25	16,968	-74.866%
2026-03-03	2.2300	2.2300	2.2300	2.2300	+10.396%	20	16,958	-78.924%
2026-03-02	2.0600	2.1000	2.0200	2.0200	-9.009%	273	16,978	-76.733%
2026-02-27	2.1600	2.2200	2.0700	2.2200	+12.121%	274	16,967	-78.829%
2026-02-26	1.9200	1.9800	1.9200	1.9800	+10.000%	11	16,977	-76.263%
2026-02-25	1.9800	1.9800	1.8000	1.8000	-10.000%	20	16,979	-73.889%
2026-02-24	2.0300	2.0300	2.0000	2.0000	-3.846%	74	16,979	-76.500%
2026-02-23	2.1600	2.1600	2.0800	2.0800	+5.051%	13	16,985	-77.404%
2026-02-20	2.0000	2.0000	1.9800	1.9800	-1.493%	4	16,981	-76.263%
2026-02-18	2.1100	2.1100	2.0100	2.0100	-9.050%	26	16,977	-76.617%
2026-02-17	2.2800	2.2800	2.1900	2.2100	0.000%	37	16,962	-78.733%
2026-02-13	2.2100	2.2100	2.2100	2.2100	+9.406%	1	16,943	-78.733%
2026-02-11	1.9500	2.0200	1.9500	2.0200	-1.463%	12	16,943	-76.733%
2026-02-10	2.0700	2.1200	2.0400	2.0500	-1.914%	11	16,932	-77.073%
2026-02-09	2.1400	2.1400	2.0900	2.0900	-2.336%	5	16,921	-77.512%
2026-02-06	2.2000	2.2000	2.1400	2.1400	-9.705%	103	16,916	-78.037%
2026-02-05	2.3700	2.3700	2.3700	2.3700	+6.757%	1	16,963	-80.169%
2026-02-03	2.2700	2.2700	2.2200	2.2200	+5.714%	2	16,962	-78.829%
2026-02-02	2.0900	2.1000	2.0200	2.1000	+1.942%	321	16,962	-77.619%
2026-01-30	2.0500	2.0600	2.0500	2.0600	+0.488%	2	17,262	-77.184%
2026-01-29	2.0500	2.0900	2.0400	2.0500	-2.381%	58	17,263	-77.073%
2026-01-28	2.1000	2.1000	2.1000	2.1000	0.000%	10	17,263	-77.619%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-1.869%	1	17,253	-77.619%
2026-01-26	2.1400	2.1400	2.1100	2.1400	+3.883%	300	17,252	-78.037%
2026-01-22	2.0600	2.0600	2.0600	2.0600	-3.286%	1	16,952	-77.184%
2026-01-20	2.1000	2.1300	2.1000	2.1300	+10.363%	8	16,951	-77.934%
2026-01-15	1.9400	1.9400	1.9300	1.9300	-1.026%	78	16,951	-75.648%
2026-01-13	1.9600	1.9600	1.9500	1.9500	+1.036%	2	16,969	-75.897%
2026-01-12	2.0900	2.0900	1.9300	1.9300	-8.095%	9	16,968	-75.648%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+6.599%	1	16,967	-77.619%
2026-01-07	2.0000	2.0300	1.9700	1.9700	-3.902%	56	16,966	-76.142%
2026-01-06	2.0400	2.0500	2.0400	2.0500	-2.381%	401	16,964	-77.073%
2026-01-05	2.0700	2.1400	2.0500	2.1000	+4.478%	411	17,022	-77.619%
2026-01-02	2.0100	2.0100	2.0100	2.0100	-2.899%	2	17,057	-76.617%
2025-12-31	2.0900	2.0900	2.0700	2.0700	+0.976%	268	17,149	-77.295%
2025-12-30	2.0500	2.0500	2.0500	2.0500	-0.966%	18	17,149	-77.073%
2025-12-29	2.0000	2.0700	2.0000	2.0700	+7.813%	4	17,148	-77.295%
2025-12-26	1.9200	1.9200	1.9200	1.9200	-4.000%	2	17,144	-75.521%
2025-12-24	2.0000	2.0000	2.0000	2.0000	+3.093%	110	17,252	-76.500%
2025-12-23	1.9700	1.9700	1.8700	1.9400	-3.000%	177	17,252	-75.773%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-1.961%	1	17,393	-76.500%
2025-12-19	2.0600	2.0600	2.0400	2.0400	-6.849%	4	17,392	-76.961%
2025-12-18	2.3000	2.3000	2.1900	2.1900	-6.410%	53	17,391	-78.539%
2025-12-17	2.2800	2.3500	2.2800	2.3400	+2.183%	220	17,378	-79.915%
2025-12-16	2.2900	2.2900	2.2900	2.2900	+2.691%	50	17,171	-79.476%
2025-12-15	2.2800	2.2800	2.2300	2.2300	-3.043%	2	17,121	-78.924%
2025-12-11	2.3600	2.3700	2.3000	2.3000	+2.222%	57	17,119	-79.565%
2025-12-10	2.2500	2.2500	2.2500	2.2500	-2.174%	2	17,068	-79.111%
2025-12-09	2.3200	2.3700	2.2800	2.3000	0.000%	259	17,068	-79.565%
2025-12-08	2.3000	2.3000	2.3000	2.3000	0.000%	15	17,028	-79.565%
2025-12-05	2.3000	2.3000	2.3000	2.3000	-3.361%	4	17,013	-79.565%
2025-12-04	2.4000	2.4000	2.3300	2.3800	+3.478%	112	17,009	-80.252%
2025-12-01	2.3500	2.3500	2.3000	2.3000	-0.862%	5	16,903	-79.565%
2025-11-28	2.3200	2.3200	2.3200	2.3200	-1.277%	37	16,898	-79.741%
2025-11-26	2.3500	2.3500	2.3500	2.3500	-3.292%	5	16,931	-80.000%
2025-11-25	2.6200	2.6200	2.4300	2.4300	+10.455%	102	16,931	-80.658%
2025-11-24	2.3200	2.3200	2.2000	2.2000	-11.647%	32	16,932	-78.636%
2025-11-21	2.5000	2.5000	2.2400	2.4900	+5.957%	46	16,924	-81.124%
2025-11-20	2.0000	2.3500	1.8900	2.3500	+3.982%	102	16,938	-80.000%
2025-11-19	2.0200	2.2600	2.0100	2.2600	+1.345%	86	16,841	-79.204%
2025-11-18	2.3200	2.3200	2.2300	2.2300	+3.241%	25	16,868	-78.924%
2025-11-17	2.1900	2.1900	2.1600	2.1600	+3.349%	24	16,845	-78.241%
2025-11-14	2.0900	2.0900	2.0900	2.0900	-4.566%	60	16,830	-77.512%
2025-11-13	2.1400	2.1900	2.1400	2.1900	+12.887%	2	16,875	-78.539%
2025-11-10	1.9500	2.0000	1.9400	1.9400	-9.767%	4	16,874	-75.773%
2025-11-06	2.0100	2.1500	2.0100	2.1500	+13.158%	31	16,875	-78.140%
2025-11-05	2.0000	2.0000	1.9000	1.9000	-4.040%	12	16,876	-75.263%
2025-11-04	1.9800	1.9800	1.9800	1.9800	+12.500%	2	16,876	-76.263%
2025-11-03	1.7800	1.7800	1.6600	1.7600	-3.297%	5	16,874	-73.295%
2025-10-31	1.8300	1.8600	1.8200	1.8200	-2.674%	112	16,874	-74.176%
2025-10-30	1.8900	1.8900	1.8600	1.8700	+1.081%	283	16,973	-74.866%
2025-10-29	1.6700	1.8500	1.6400	1.8500	+3.352%	68	17,253	-74.595%
2025-10-28	1.7900	1.7900	1.7900	1.7900	+0.562%	3	17,246	-73.743%
2025-10-27	1.7700	1.7800	1.7300	1.7800	-6.806%	13	17,246	-73.596%
2025-10-24	1.9300	1.9500	1.9100	1.9100	-7.729%	11	17,246	-75.393%
2025-10-23	2.0800	2.0800	2.0700	2.0700	-2.817%	30	17,247	-77.295%
2025-10-21	2.1700	2.1700	2.1300	2.1300	-1.843%	998	17,247	-77.934%
2025-10-20	2.1400	2.1700	2.1300	2.1700	-5.652%	68	17,770	-78.341%
2025-10-17	2.3300	2.3500	2.3000	2.3000	-8.000%	41	17,788	-79.565%
2025-10-16	2.5000	2.5000	2.5000	2.5000	-1.961%	2	17,809	-81.200%
2025-10-15	2.5500	2.5500	2.5500	2.5500	+14.865%	1	17,807	-81.569%
2025-10-09	2.2400	2.2400	2.2200	2.2200	-0.448%	2	17,808	-78.829%
2025-10-08	2.2300	2.2300	2.2300	2.2300	-2.193%	55	17,809	-78.924%
2025-10-06	2.3000	2.3000	2.2800	2.2800	+9.615%	2	17,780	-79.386%
2025-10-03	2.1000	2.1000	2.0800	2.0800	0.000%	4	17,781	-77.404%
2025-10-02	2.1400	2.1400	2.0200	2.0800	-2.804%	8	17,777	-77.404%
2025-10-01	2.1700	2.1700	2.1200	2.1400	0.000%	7	17,776	-78.037%
2025-09-30	2.1900	2.1900	2.1400	2.1400	+4.390%	2	17,776	-78.037%
2025-09-29	2.0500	2.0500	2.0500	2.0500	-8.072%	2	17,777	-77.073%
2025-09-26	2.2300	2.2300	2.2300	2.2300	+8.780%	1	17,777	-78.924%
2025-09-23	1.9500	2.0500	1.9500	2.0500	+10.215%	3	17,777	-77.073%
2025-09-22	1.9300	1.9300	1.8200	1.8600	-3.627%	95	17,777	-74.731%
2025-09-19	1.8800	1.9300	1.8400	1.9300	-0.515%	10	17,821	-75.648%
2025-09-18	1.8900	1.9400	1.8900	1.9400	-4.433%	113	17,819	-75.773%
2025-09-17	2.0800	2.1200	2.0300	2.0300	0.000%	6	17,825	-76.847%
2025-09-16	2.0300	2.0300	2.0300	2.0300	+4.639%	9	17,828	-76.847%
2025-09-15	1.9500	1.9500	1.9400	1.9400	+0.518%	12	17,828	-75.773%
2025-09-12	1.9200	1.9400	1.9000	1.9300	-0.515%	17	17,840	-75.648%
2025-09-11	1.9500	1.9700	1.9000	1.9400	-4.433%	518	17,853	-75.773%
2025-09-10	2.0300	2.0300	1.9000	2.0300	-1.456%	15	17,850	-76.847%
2025-09-09	2.0600	2.0600	2.0600	2.0600	-1.905%	5	17,846	-77.184%
2025-09-08	2.1200	2.1500	2.1000	2.1000	-4.545%	13	17,846	-77.619%
2025-09-05	2.3000	2.3000	2.2000	2.2000	+3.286%	3	17,847	-78.636%
2025-09-04	2.1600	2.1600	2.1100	2.1300	-4.911%	5	17,846	-77.934%
2025-09-03	2.2400	2.2400	2.1700	2.2400	-1.322%	47	17,849	-79.018%
2025-09-02	2.4100	2.4300	2.2700	2.2700	-0.873%	10	17,840	-79.295%
2025-08-29	2.3300	2.3400	2.2900	2.2900	+6.512%	12	17,840	-79.476%
2025-08-28	2.2500	2.2500	2.1500	2.1500	-4.444%	130	17,840	-78.140%
2025-08-27	2.4000	2.4000	2.2500	2.2500	-5.063%	62	17,858	-79.111%
2025-08-26	2.4000	2.4000	2.3700	2.3700	-1.250%	6	17,835	-80.169%
2025-08-25	2.3900	2.4000	2.3900	2.4000	-4.000%	67	17,830	-80.417%
2025-08-22	2.5100	2.5100	2.5000	2.5000	-3.846%	34	17,879	-81.200%
2025-08-20	2.4500	2.6000	2.4500	2.6000	+6.122%	8	17,879	-81.923%
2025-08-19	2.4500	2.4500	2.4200	2.4500	+8.889%	4	17,885	-80.816%
2025-08-18	2.2600	2.2600	2.2500	2.2500	-1.316%	10	17,887	-79.111%
2025-08-15	2.2600	2.2800	2.2600	2.2800	+2.703%	14	17,894	-79.386%
2025-08-14	2.2000	2.2200	2.2000	2.2200	+1.835%	3	17,895	-78.829%
2025-08-13	2.1500	2.1800	2.1500	2.1800	+1.395%	2	17,897	-78.440%
2025-08-12	2.2200	2.2200	2.1500	2.1500	-0.463%	31	17,897	-78.140%
2025-08-11	2.1300	2.1800	2.1100	2.1600	+0.465%	46	17,868	-78.241%
2025-08-08	2.1300	2.2200	2.1200	2.1500	-4.444%	17	17,878	-78.140%
2025-08-07	2.0700	2.2500	2.0500	2.2500	+2.273%	123	17,877	-79.111%
2025-08-06	2.2500	2.2500	2.1500	2.2000	-0.901%	11	17,877	-78.636%
2025-08-05	2.1500	2.2700	2.1500	2.2200	+4.717%	91	17,871	-78.829%
2025-08-04	2.1700	2.1800	2.1200	2.1200	-4.505%	107	17,866	-77.830%
2025-08-01	2.2600	2.2600	2.2200	2.2200	+12.121%	56	17,862	-78.829%
2025-07-31	2.0000	2.1200	1.9800	1.9800	-3.883%	4	17,872	-76.263%
2025-07-30	2.0500	2.0600	2.0500	2.0600	-4.186%	4	17,871	-77.184%
2025-07-29	2.0000	2.1500	2.0000	2.1500	+2.871%	110	17,872	-78.140%
2025-07-28	2.1200	2.1500	2.0700	2.0900	-4.128%	10	17,889	-77.512%
2025-07-25	2.1800	2.2000	2.1700	2.1800	-1.802%	43	17,893	-78.440%
2025-07-24	2.3000	2.3000	2.2200	2.2200	-5.128%	7	17,934	-78.829%
2025-07-23	2.3500	2.3500	2.3400	2.3400	-4.490%	4	17,930	-79.915%
2025-07-22	2.4700	2.5000	2.4500	2.4500	+2.083%	10	17,932	-80.816%
2025-07-21	2.4000	2.4100	2.3900	2.4000	0.000%	96	17,940	-80.417%
2025-07-18	2.4100	2.5000	2.3600	2.4000	-0.415%	30	17,861	-80.417%
2025-07-17	2.4600	2.4600	2.4100	2.4100	-3.600%	7	17,869	-80.498%
2025-07-16	2.5100	2.5400	2.4600	2.5000	+2.041%	73	17,872	-81.200%
2025-07-15	2.4500	2.4900	2.3800	2.4500	-7.895%	9	17,800	-80.816%
2025-07-14	2.6900	2.7200	2.6400	2.6600	+3.101%	9	17,802	-82.331%
2025-07-11	2.7200	2.7200	2.5700	2.5800	-4.797%	53	17,800	-81.783%
2025-07-10	2.7000	2.7300	2.6600	2.7100	-1.455%	20	17,793	-82.657%
2025-07-09	2.7500	2.7700	2.7300	2.7500	-6.780%	16	17,780	-82.909%
2025-07-08	2.9400	2.9500	2.9300	2.9500	+0.683%	5	17,770	-84.068%
2025-07-07	3.0000	3.0000	2.9300	2.9300	-1.678%	15	17,770	-83.959%
2025-07-03	3.0500	3.0500	2.9600	2.9800	-5.397%	53	17,789	-84.228%
2025-07-02	3.1000	3.1500	3.0500	3.1500	-1.869%	13	17,789	-85.079%
2025-07-01	3.3000	3.3000	3.2100	3.2100	+3.548%	54	17,801	-85.358%
2025-06-30	3.1500	3.2000	3.0600	3.1000	-2.208%	33	17,769	-84.839%
2025-06-27	3.2000	3.2400	3.1500	3.1700	-0.938%	56	17,779	-85.174%
2025-06-26	3.1700	3.2000	3.1500	3.2000	-3.030%	86	17,775	-85.313%
2025-06-25	3.2900	3.4000	3.2700	3.3000	-4.348%	441	17,732	-85.758%
2025-06-24	3.5100	3.5700	3.4500	3.4500	-8.000%	29	17,352	-86.377%
2025-06-23	3.9100	3.9100	3.7500	3.7500	-6.716%	198	17,361	-87.467%
2025-06-20	3.9000	4.0200	3.9000	4.0200	-0.741%	24	17,496	-88.308%
2025-06-18	3.9800	4.0500	3.9800	4.0500	-1.460%	173	17,482	-88.395%
2025-06-17	4.0500	4.1100	4.0300	4.1100	+4.051%	62	17,482	-88.564%
2025-06-16	4.2000	4.2000	3.9500	3.9500	-8.140%	29	17,442	-88.101%
2025-06-13	4.2300	4.3500	4.2300	4.3000	+3.614%	120	17,458	-89.070%
2025-06-12	4.0600	4.1500	4.0600	4.1500	0.000%	221	17,418	-88.675%
2025-06-11	4.0700	4.1500	4.0100	4.1500	+1.220%	7,716	17,197	-88.675%
2025-06-10	4.1000	4.1700	4.0500	4.1000	-1.205%	7,170	11,149	-88.537%
2025-06-09	4.0500	4.2000	4.0500	4.1500	-1.891%	592	4,034	-88.675%
2025-06-06	4.2500	4.2500	4.2000	4.2300	-2.759%	80	3,933	-88.889%
2025-06-05	4.2200	4.4000	4.2200	4.3500	+2.353%	336	3,901	-89.195%
2025-06-04	4.3000	4.3000	4.2200	4.2500	+0.950%	103	3,612	-88.941%
2025-06-03	4.3500	4.3500	4.2000	4.2100	-5.393%	140	3,535	-88.836%
2025-06-02	4.4300	4.4500	4.4000	4.4500	-2.198%	73	3,424	-89.438%
2025-05-30	4.4000	4.7000	4.4000	4.5500	+3.409%	154	3,446	-89.670%
2025-05-29	4.2500	4.4000	4.2000	4.4000	-3.297%	278	3,404	-89.318%
2025-05-28	4.5600	4.5600	4.4500	4.5500	-1.940%	87	3,301	-89.670%
2025-05-27	4.9000	4.9000	4.6400	4.6400	-8.119%	15	3,277	-89.871%
2025-05-23	5.2400	5.2400	5.0500	5.0500	+4.124%	84	3,289	-90.693%
2025-05-22	4.9200	5.0000	4.8500	4.8500	-2.610%	41	3,289	-90.309%
2025-05-21	4.6600	5.0500	4.6600	4.9800	+5.732%	423	3,249	-90.562%
2025-05-20	4.7500	4.8000	4.7000	4.7100	+0.857%	164	2,839	-90.021%
2025-05-19	4.6000	4.6700	4.5900	4.6700	+2.637%	51	2,798	-89.936%
2025-05-16	4.5000	4.6000	4.5000	4.5500	-0.438%	908	2,788	-89.670%
2025-05-15	4.5900	4.6000	4.4500	4.5700	+1.556%	188	2,335	-89.716%
2025-05-14	4.6000	4.6000	4.4900	4.5000	-3.640%	20	2,314	-89.556%
2025-05-13	4.8000	4.8000	4.6000	4.6700	-6.600%	54	2,305	-89.936%
2025-05-12	5.3000	5.3000	5.0000	5.0000	-13.043%	61	2,292	-90.600%
2025-05-09	5.7500	5.7500	5.7500	5.7500	+3.604%	42	2,299	-91.826%
2025-05-08	5.5000	5.5700	5.4500	5.5500	-0.893%	30	2,278	-91.532%
2025-05-07	5.9000	5.9000	5.6000	5.6000	-4.274%	18	2,260	-91.607%
2025-05-06	5.9000	5.9000	5.8500	5.8500	+2.273%	8	2,245	-91.966%
2025-05-05	5.7200	5.7200	5.7200	5.7200	+0.175%	2	2,241	-91.783%
2025-05-02	5.7900	5.8100	5.7000	5.7100	-4.992%	46	2,239	-91.769%
2025-05-01	5.8500	6.1000	5.7900	6.0100	-4.603%	169	2,227	-92.180%
2025-04-30	6.8000	6.8000	6.2000	6.3000	+1.777%	17	2,093	-92.540%
2025-04-29	6.3300	6.3300	6.1600	6.1900	-1.746%	28	2,086	-92.407%
2025-04-28	6.2000	6.5000	6.1000	6.3000	+3.279%	87	2,064	-92.540%
2025-04-25	6.4000	6.5000	5.9500	6.1000	-9.630%	194	2,039	-92.295%
2025-04-24	6.7500	6.7800	6.5800	6.7500	-5.989%	81	2,029	-93.037%
2025-04-23	7.3800	7.4500	7.0900	7.1800	-12.970%	339	2,022	-93.454%
2025-04-22	8.0900	8.2500	8.0700	8.2500	-5.172%	568	1,959	-94.303%
2025-04-21	8.6800	9.0000	8.6800	8.7000	+8.075%	182	1,508	-94.598%
2025-04-17	8.0500	8.1800	8.0000	8.0500	-5.294%	16	1,375	-94.161%
2025-04-16	7.9600	8.5000	7.9000	8.5000	+18.056%	23	1,375	-94.471%
2025-04-15	6.9800	7.2100	6.9500	7.2000	-2.703%	33	1,360	-93.472%
2025-04-14	7.1000	7.5600	6.7500	7.4000	-2.632%	294	1,355	-93.649%
2025-04-11	8.0000	8.0000	7.5300	7.6000	-2.564%	592	1,303	-93.816%
2025-04-10	7.4500	8.3100	7.4500	7.8000	+11.429%	25	1,266	-93.974%
2025-04-09	8.2000	9.6500	7.0000	7.0000	-27.083%	55	1,243	-93.286%
2025-04-08	7.7000	9.9000	7.7000	9.6000	0.000%	98	1,235	-95.104%
2025-04-07	10.0000	11.0000	8.9000	9.6000	+7.744%	2,144	1,188	-95.104%
2025-04-04	9.0000	9.5500	8.8000	8.9100	+12.075%	208	667	-94.725%
2025-04-03	8.0000	8.0000	7.6800	7.9500	+16.569%	60	632	-94.088%
2025-04-02	7.0500	7.0500	6.8000	6.8200	-3.262%	22	608	-93.109%
2025-04-01	7.2500	7.2500	7.0500	7.0500	-1.399%	3	599	-93.333%
2025-03-31	7.8000	7.9000	7.1500	7.1500	-0.832%	424	597	-93.427%
2025-03-28	7.0000	7.2100	7.0000	7.2100	+3.741%	172	385	-93.481%
2025-03-27	6.9000	6.9500	6.5000	6.9500	+3.116%	23	305	-93.237%
2025-03-26	6.0700	6.7400	6.0700	6.7400	+14.237%	15	294	-93.027%
2025-03-25	5.9000	5.9000	5.9000	5.9000	+0.511%	1	289	-92.034%
2025-03-24	6.1000	6.1000	5.8700	5.8700	-9.692%	12	290	-91.993%
2025-03-21	6.7000	6.7000	6.5000	6.5000	+1.881%	30	294	-92.769%
2025-03-20	6.5000	6.5000	6.2500	6.3800	-2.595%	29	294	-92.633%
2025-03-19	6.5500	6.5500	6.2400	6.5500	-2.963%	22	288	-92.824%
2025-03-18	6.6500	6.7500	6.6000	6.7500	+7.143%	13	296	-93.037%
2025-03-17	6.4100	6.5400	6.2700	6.3000	-3.077%	20	289	-92.540%
2025-03-14	6.6400	6.6400	6.1500	6.5000	-5.797%	92	276	-92.769%
2025-03-13	6.4300	6.9000	6.4300	6.9000	-0.719%	16	280	-93.188%
2025-03-12	6.9000	7.1000	6.8000	6.9500	-6.711%	37	280	-93.237%
2025-03-11	7.7700	8.0000	7.2000	7.4500	-4.118%	60	300	-93.691%
2025-03-10	7.4000	8.0000	7.3500	7.7700	+9.437%	161	281	-93.951%
2025-03-07	7.1000	7.8000	7.0000	7.1000	-4.054%	62	141	-93.380%
2025-03-06	7.1000	7.4000	6.8500	7.4000	+10.119%	85	115	-93.649%
2025-03-05	7.0000	7.0000	6.7000	6.7200	0.000%	52	52	-93.006%