Dark

NVDA20271217P70
NVDA Dec 17 2027 70.00 Put (NVDA271217P00070000)
option OPRA

EOD

Aug 14, 2026

0.9600+2.128%(+0.0200)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.9500	0.9700	0.9500	0.9600	+2.128%	205	7,937	0.000%
2026-08-13	0.9500	0.9600	0.9400	0.9400	-7.843%	232	8,137	+2.128%
2026-08-12	1.0200	1.0200	1.0200	1.0200	+0.990%	75	7,932	-5.882%
2026-08-11	1.0300	1.0300	1.0100	1.0100	+3.061%	14	7,932	-4.950%
2026-08-07	1.0900	1.0900	0.9800	0.9800	-8.411%	9	7,936	-2.041%
2026-08-06	1.0000	1.0700	1.0000	1.0700	-0.926%	46	7,936	-10.280%
2026-08-04	1.0700	1.0800	1.0700	1.0800	+8.000%	22	7,910	-11.111%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-20.000%	2	7,919	-4.000%
2026-07-31	1.2500	1.2500	1.1900	1.2500	0.000%	7	7,917	-23.200%
2026-07-30	1.2500	1.2500	1.2500	1.2500	+12.613%	2	7,922	-23.200%
2026-07-29	1.1100	1.2200	1.1100	1.1100	-15.267%	20	7,924	-13.514%
2026-07-28	1.3100	1.3100	1.3100	1.3100	-2.239%	2	7,944	-26.718%
2026-07-27	1.3400	1.3400	1.3400	1.3400	+11.667%	30	7,946	-28.358%
2026-07-24	1.2000	1.2000	1.2000	1.2000	+3.448%	10	7,961	-20.000%
2026-07-23	1.1600	1.1600	1.1600	1.1600	+7.407%	1	7,971	-17.241%
2026-07-22	1.1100	1.1100	1.0800	1.0800	-14.286%	1,068	7,971	-11.111%
2026-07-20	1.2000	1.2600	1.1300	1.2600	+1.613%	75	7,640	-23.810%
2026-07-17	0.5400	1.2400	0.5400	1.2400	+7.826%	18	7,640	-22.581%
2026-07-16	1.1400	1.2100	1.1400	1.1500	+0.877%	30	7,647	-16.522%
2026-07-13	1.1700	1.1700	1.1100	1.1400	+5.556%	103	7,659	-15.789%
2026-07-10	1.0500	1.1100	1.0500	1.0800	-10.000%	111	7,756	-11.111%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-6.977%	35	7,667	-20.000%
2026-07-08	1.1200	1.2900	1.1200	1.2900	+14.159%	71	7,667	-25.581%
2026-07-07	1.2400	1.2500	1.1300	1.1300	0.000%	9	7,604	-15.044%
2026-07-06	1.1000	1.1800	1.0900	1.1300	-11.719%	6	7,604	-15.044%
2026-07-02	1.2300	1.2800	1.2200	1.2800	+6.667%	11	7,605	-25.000%
2026-07-01	1.2200	1.2200	1.2000	1.2000	0.000%	45	7,605	-20.000%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-11.111%	10	7,585	-20.000%
2026-06-24	1.3500	1.3500	1.3500	1.3500	+8.871%	1	7,595	-28.889%
2026-06-22	1.2600	1.2600	1.2400	1.2400	-1.587%	3	7,594	-22.581%
2026-06-18	1.2600	1.3200	1.2500	1.2600	-3.817%	73	7,595	-23.810%
2026-06-17	1.3100	1.3100	1.3100	1.3100	+0.769%	1	7,595	-26.718%
2026-06-16	1.3100	1.3500	1.2400	1.3000	-0.763%	17	7,595	-26.154%
2026-06-15	1.3500	1.3500	1.3100	1.3100	-13.816%	2	7,615	-26.718%
2026-06-12	1.5200	1.5200	1.5200	1.5200	-1.935%	10	7,615	-36.842%
2026-06-11	1.5600	1.5600	1.5500	1.5500	-4.321%	6	7,615	-38.065%
2026-06-10	1.5500	1.7000	1.5500	1.6200	+5.882%	17	7,615	-40.741%
2026-06-09	1.5700	1.5700	1.5200	1.5300	+0.658%	15	7,614	-37.255%
2026-06-08	1.5300	1.5500	1.5200	1.5200	-9.524%	34	7,625	-36.842%
2026-06-04	1.6800	1.6800	1.6800	1.6800	+17.483%	4	7,625	-42.857%
2026-06-01	1.4700	1.4700	1.4300	1.4300	-5.921%	66	7,625	-32.867%
2026-05-27	1.5300	1.5300	1.5200	1.5200	+0.662%	51	7,644	-36.842%
2026-05-26	1.5100	1.5100	1.5100	1.5100	0.000%	7	7,643	-36.424%
2026-05-22	1.5000	1.5400	1.4800	1.5100	-0.658%	202	7,643	-36.424%
2026-05-21	1.5200	1.5500	1.5200	1.5200	-1.299%	41	7,489	-36.842%
2026-05-20	1.6000	1.6000	1.5400	1.5400	-9.942%	7	7,489	-37.662%
2026-05-18	1.7500	1.7500	1.7100	1.7100	+5.556%	8	7,490	-43.860%
2026-05-14	1.6000	1.6200	1.6000	1.6200	0.000%	11	7,490	-40.741%
2026-05-13	1.4800	1.6500	1.4800	1.6200	-4.142%	9	7,488	-40.741%
2026-05-11	1.4800	1.6900	1.4800	1.6900	-2.312%	22	7,488	-43.195%
2026-05-08	1.8700	1.8700	1.7300	1.7300	-2.809%	54	7,480	-44.509%
2026-05-07	1.8200	1.8200	1.7800	1.7800	-2.198%	13	7,465	-46.067%
2026-05-06	1.8500	1.8500	1.8100	1.8200	-3.191%	40	7,478	-47.253%
2026-05-05	1.5700	1.9200	1.5700	1.8800	-6.000%	63	7,478	-48.936%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-2.913%	8	7,429	-52.000%
2026-04-30	2.0600	2.0600	2.0600	2.0600	+6.186%	10	7,421	-53.398%
2026-04-29	1.9200	1.9400	1.9200	1.9400	+2.105%	21	7,431	-50.515%
2026-04-27	1.9300	1.9300	1.9000	1.9000	-5.473%	6	7,422	-49.474%
2026-04-24	2.0400	2.0400	2.0100	2.0100	0.000%	5	7,423	-52.239%
2026-04-17	1.9400	2.0200	1.9400	2.0100	-0.985%	301	7,428	-52.239%
2026-04-15	2.0200	2.0300	2.0200	2.0300	-1.456%	8	7,728	-52.709%
2026-04-14	2.1200	2.1200	2.0600	2.0600	-5.936%	23	7,726	-53.398%
2026-04-10	2.1300	2.1900	2.1300	2.1900	-1.794%	21	7,715	-56.164%
2026-04-09	2.2100	2.2300	2.2100	2.2300	-3.879%	4	7,716	-56.951%
2026-04-08	2.3200	2.3200	2.3200	2.3200	-12.121%	15	7,714	-58.621%
2026-04-07	2.6400	2.6400	2.6400	2.6400	-1.493%	1	7,716	-63.636%
2026-04-02	2.6800	2.6800	2.6800	2.6800	+0.375%	122	7,593	-64.179%
2026-04-01	2.6600	2.6700	2.6600	2.6700	-4.643%	25	7,593	-64.045%
2026-03-31	2.9200	2.9200	2.7700	2.8000	-10.828%	831	7,592	-65.714%
2026-03-30	3.1400	3.1400	3.1400	3.1400	+6.081%	1	7,659	-69.427%
2026-03-26	2.8800	2.9600	2.8800	2.9600	+10.448%	136	7,659	-67.568%
2026-03-25	2.6600	2.7200	2.6600	2.6800	-6.620%	46	7,736	-64.179%
2026-03-23	2.8700	2.8700	2.8700	2.8700	-4.013%	2	7,767	-66.551%
2026-03-20	2.9900	2.9900	2.9900	2.9900	+1.701%	4	7,767	-67.893%
2026-03-19	2.9300	2.9900	2.9300	2.9400	+4.255%	63	7,771	-67.347%
2026-03-18	2.7800	2.8200	2.7000	2.8200	+0.714%	1,303	7,727	-65.957%
2026-03-17	2.8000	2.8000	2.8000	2.8000	0.000%	24	8,053	-65.714%
2026-03-16	2.8200	2.8200	2.8000	2.8000	-9.091%	25	8,029	-65.714%
2026-03-12	3.0800	3.0800	3.0800	3.0800	+7.692%	10	8,029	-68.831%
2026-03-11	2.8800	2.8800	2.8600	2.8600	-8.039%	4	8,029	-66.434%
2026-03-09	3.1100	3.1100	3.1100	3.1100	-7.164%	3	8,027	-69.132%
2026-03-06	3.0300	3.3500	3.0300	3.3500	+11.667%	306	8,053	-71.343%
2026-03-03	3.2500	3.2500	3.0000	3.0000	-5.956%	355	7,959	-68.000%
2026-03-02	3.1900	3.1900	3.1900	3.1900	-6.176%	100	8,047	-69.906%
2026-02-27	3.3500	3.4000	3.3500	3.4000	+12.957%	38	8,047	-71.765%
2026-02-26	2.9700	3.0100	2.9700	3.0100	+11.481%	3	8,025	-68.106%
2026-02-25	2.7000	2.7000	2.7000	2.7000	-12.903%	1	8,024	-64.444%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-3.125%	6	8,024	-69.032%
2026-02-19	3.2000	3.2000	3.2000	3.2000	+4.235%	1	8,030	-70.000%
2026-02-18	3.0900	3.1000	3.0700	3.0700	-7.808%	10	8,030	-68.730%
2026-02-17	3.4500	3.4500	3.3300	3.3300	-2.346%	20	8,026	-71.171%
2026-02-13	3.4100	3.4100	3.4100	3.4100	+13.667%	1	8,023	-71.848%
2026-02-10	2.9900	3.0000	2.9700	3.0000	+0.334%	95	8,023	-68.000%
2026-02-09	3.1000	3.1000	2.9900	2.9900	-5.079%	26	8,076	-67.893%
2026-02-06	3.2300	3.2300	3.1300	3.1500	-5.970%	639	8,076	-69.524%
2026-02-05	3.6000	3.6000	3.3500	3.3500	-4.286%	4	8,547	-71.343%
2026-02-04	3.4000	3.5000	3.4000	3.5000	+1.449%	101	8,549	-72.571%
2026-02-03	3.4500	3.4500	3.4500	3.4500	+13.115%	14	8,451	-72.174%
2026-01-30	3.0500	3.0500	3.0500	3.0500	0.000%	10	8,451	-68.525%
2026-01-28	3.0200	3.0500	3.0200	3.0500	-1.613%	10	8,461	-68.525%
2026-01-27	3.1000	3.1000	3.1000	3.1000	0.000%	10	8,466	-69.032%
2026-01-26	3.0700	3.1000	3.0600	3.1000	+1.639%	9	8,466	-69.032%
2026-01-23	3.0000	3.0500	2.9900	3.0500	+1.667%	66	8,465	-68.525%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-7.692%	1	8,503	-68.000%
2026-01-20	3.2300	3.2500	3.2300	3.2500	+12.457%	14	8,503	-70.462%
2026-01-16	2.8900	2.8900	2.8900	2.8900	-3.344%	1	8,514	-66.782%
2026-01-14	3.0600	3.0600	2.9800	2.9900	+3.103%	227	8,717	-67.893%
2026-01-13	2.7900	2.9000	2.7900	2.9000	+1.399%	24	8,557	-66.897%
2026-01-12	3.0500	3.0500	2.8600	2.8600	-8.039%	27	8,556	-66.434%
2026-01-08	3.1100	3.1100	3.1100	3.1100	+6.143%	10	8,543	-69.132%
2026-01-06	2.9300	2.9300	2.9300	2.9300	-3.934%	3	8,533	-67.235%
2026-01-02	3.2000	3.2000	3.0500	3.0500	+0.660%	9	8,533	-68.525%
2025-12-30	3.0300	3.0300	3.0300	3.0300	+4.844%	15	8,524	-68.317%
2025-12-23	2.8900	2.8900	2.8800	2.8900	-5.246%	79	8,526	-66.782%
2025-12-19	3.1000	3.1000	3.0500	3.0500	-14.085%	5	8,563	-68.525%
2025-12-17	3.5500	3.5500	3.5500	3.5500	+3.198%	1	8,563	-72.958%
2025-12-16	3.4200	3.4400	3.4200	3.4400	+2.687%	2	8,563	-72.093%
2025-12-09	3.3500	3.3500	3.3500	3.3500	+1.515%	16	8,563	-71.343%
2025-12-08	3.3000	3.3000	3.3000	3.3000	-1.493%	16	8,550	-70.909%
2025-12-04	3.3500	3.3500	3.3500	3.3500	-2.047%	1	8,550	-71.343%
2025-12-03	3.3500	3.4200	3.3500	3.4200	+0.293%	11	8,549	-71.930%
2025-12-01	3.4100	3.4100	3.4100	3.4100	-1.729%	3	8,548	-71.848%
2025-11-28	3.4700	3.4700	3.4700	3.4700	+2.360%	20	8,545	-72.334%
2025-11-26	3.3900	3.3900	3.3900	3.3900	-6.868%	10	8,546	-71.681%
2025-11-25	3.5900	3.6400	3.5900	3.6400	+8.657%	13	8,546	-73.626%
2025-11-21	3.8000	3.8500	3.3500	3.3500	-4.286%	856	8,558	-71.343%
2025-11-20	2.8300	3.5000	2.8300	3.5000	+11.111%	257	8,362	-72.571%
2025-11-18	3.3500	3.3500	3.1500	3.1500	+1.286%	67	8,312	-69.524%
2025-11-17	3.1800	3.1800	3.1100	3.1100	-0.321%	3,610	8,361	-69.132%
2025-11-13	3.1600	3.1800	3.1200	3.1200	+4.000%	35	9,514	-69.231%
2025-11-11	2.9000	3.0000	2.9000	3.0000	+4.530%	4	9,508	-68.000%
2025-11-10	2.8700	2.8700	2.8700	2.8700	-13.030%	1	9,508	-66.551%
2025-11-07	3.3500	3.4500	3.3000	3.3000	+7.843%	111	9,508	-70.909%
2025-11-06	3.0500	3.0600	3.0500	3.0600	+8.897%	3	9,579	-68.627%
2025-11-05	2.8100	2.8100	2.8100	2.8100	-0.355%	2	9,581	-65.836%
2025-11-04	2.8300	2.8800	2.8200	2.8200	+12.351%	12	9,583	-65.957%
2025-11-03	2.5100	2.5100	2.5100	2.5100	-9.712%	2	9,592	-61.753%
2025-10-30	2.7800	2.7800	2.7800	2.7800	+13.469%	10	9,592	-65.468%
2025-10-29	2.4300	2.4700	2.4100	2.4500	-5.405%	27	9,592	-60.816%
2025-10-28	2.6700	2.6700	2.5800	2.5900	-0.385%	18	9,575	-62.934%
2025-10-27	2.6200	2.6200	2.5200	2.6000	-5.797%	2,502	11,494	-63.077%
2025-10-24	2.9100	2.9100	2.7600	2.7600	-7.071%	215	11,494	-65.217%
2025-10-23	2.9700	2.9700	2.9700	2.9700	-4.194%	2	11,694	-67.677%
2025-10-22	3.0000	3.1400	3.0000	3.1000	+3.333%	402	11,694	-69.032%
2025-10-21	3.0500	3.1000	3.0000	3.0000	-1.639%	7	11,357	-68.000%
2025-10-20	3.1000	3.1000	3.0500	3.0500	-8.133%	4	11,356	-68.525%
2025-10-17	3.3500	3.3500	3.3200	3.3200	-9.041%	6	11,358	-71.084%
2025-10-15	3.6500	3.6500	3.6500	3.6500	+1.389%	3	11,353	-73.699%
2025-10-14	3.7800	3.7800	3.6000	3.6000	+5.882%	2	11,354	-73.333%
2025-10-13	3.3500	3.4000	3.3500	3.4000	-2.857%	11	11,352	-71.765%
2025-10-10	3.5000	3.5000	3.5000	3.5000	+11.465%	1	11,352	-72.571%
2025-10-09	3.1000	3.1400	3.1000	3.1400	-1.875%	12	11,352	-69.427%
2025-10-08	3.0500	3.2000	3.0500	3.2000	0.000%	6	11,364	-70.000%
2025-10-07	3.2000	3.2500	3.2000	3.2000	-1.538%	303	11,136	-70.000%
2025-10-06	3.2600	3.2600	3.2500	3.2500	+11.301%	14	11,136	-70.462%
2025-10-03	2.9900	2.9900	2.9200	2.9200	-1.351%	3	11,128	-67.123%
2025-10-02	2.9600	2.9600	2.9600	2.9600	-4.516%	1	11,130	-67.568%
2025-09-29	3.1000	3.1000	3.1000	3.1000	+1.639%	1	11,129	-69.032%
2025-09-25	3.2100	3.2100	2.9600	3.0500	+2.007%	132	11,130	-68.525%
2025-09-24	2.9900	2.9900	2.9900	2.9900	0.000%	7	10,998	-67.893%
2025-09-23	2.9500	3.0400	2.9500	2.9900	+10.332%	30	11,005	-67.893%
2025-09-22	2.8800	2.8800	2.7000	2.7100	-3.901%	6	10,990	-64.576%
2025-09-19	2.7400	2.8200	2.7300	2.8200	+1.075%	306	10,988	-65.957%
2025-09-18	2.7700	2.8000	2.7700	2.7900	-6.061%	113	11,192	-65.591%
2025-09-17	2.9300	2.9700	2.9300	2.9700	+0.678%	102	11,156	-67.677%
2025-09-16	2.8400	2.9500	2.8400	2.9500	+5.357%	2	11,107	-67.458%
2025-09-15	2.8500	2.8500	2.8000	2.8000	+0.719%	324	11,107	-65.714%
2025-09-12	2.8000	2.8000	2.7700	2.7800	-0.714%	322	11,093	-65.468%
2025-09-11	2.8000	2.8000	2.8000	2.8000	-5.085%	1	11,094	-65.714%
2025-09-10	2.7500	2.9600	2.7500	2.9500	-1.667%	15	11,094	-67.458%
2025-09-09	3.1500	3.1500	3.0000	3.0000	-3.226%	278	11,092	-68.000%
2025-09-08	3.1100	3.1100	3.1000	3.1000	-4.615%	11	11,092	-69.032%
2025-09-05	3.2000	3.3100	3.2000	3.2500	+6.557%	11	11,092	-70.462%
2025-09-04	3.2000	3.2000	3.0500	3.0500	-6.154%	118	11,084	-68.525%
2025-09-03	3.1900	3.2500	3.1400	3.2500	+1.562%	232	11,065	-70.462%
2025-09-02	3.4300	3.5500	3.2000	3.2000	-0.929%	137	10,852	-70.000%
2025-08-29	3.1100	3.3500	3.1100	3.2300	+0.937%	232	10,630	-70.279%
2025-08-28	3.2000	3.2800	3.2000	3.2000	+1.266%	113	10,630	-70.000%
2025-08-27	3.4700	3.4700	3.1600	3.1600	-5.672%	22	10,529	-69.620%
2025-08-26	3.4000	3.4300	3.3500	3.3500	-2.616%	14	10,528	-71.343%
2025-08-25	3.4800	3.4800	3.4400	3.4400	-1.714%	11	10,529	-72.093%
2025-08-22	3.4500	3.5000	3.4500	3.5000	0.000%	13	10,528	-72.571%
2025-08-21	3.5000	3.5000	3.5000	3.5000	-1.408%	1	10,518	-72.571%
2025-08-20	3.5000	3.6000	3.5000	3.5500	+4.412%	24	10,517	-72.958%
2025-08-19	3.2800	3.4000	3.2800	3.4000	+7.937%	149	10,498	-71.765%
2025-08-18	3.1300	3.1500	3.1300	3.1500	-2.174%	81	10,438	-69.524%
2025-08-15	3.2000	3.2200	3.2000	3.2200	+2.222%	32	10,359	-70.186%
2025-08-14	3.1500	3.1500	3.1500	3.1500	0.000%	17	10,327	-69.524%
2025-08-13	3.1000	3.2200	3.0900	3.1500	+3.960%	532	10,310	-69.524%
2025-08-12	3.0300	3.0300	3.0300	3.0300	-0.656%	1	9,979	-68.317%
2025-08-11	3.1500	3.1500	3.0500	3.0500	0.000%	17	9,979	-68.525%
2025-08-08	3.1000	3.1000	3.0500	3.0500	-3.481%	64	9,963	-68.525%
2025-08-07	3.0600	3.1600	3.0500	3.1600	+3.607%	105	9,908	-69.620%
2025-08-06	3.0500	3.0500	3.0500	3.0500	-4.688%	1	9,804	-68.525%
2025-08-05	3.0500	3.2000	3.0500	3.2000	+2.894%	404	9,804	-70.000%
2025-08-04	3.1100	3.1100	3.1100	3.1100	-5.183%	7	9,402	-69.132%
2025-08-01	3.2800	3.2800	3.2800	3.2800	+9.333%	1	9,402	-70.732%
2025-07-31	2.8700	3.0000	2.8700	3.0000	+1.695%	182	9,402	-68.000%
2025-07-30	2.9400	2.9500	2.9000	2.9500	-3.279%	9	9,367	-67.458%
2025-07-29	2.9000	3.0500	2.9000	3.0500	+3.041%	52	9,374	-68.525%
2025-07-28	3.0700	3.0700	2.9600	2.9600	-4.516%	38	9,380	-67.568%
2025-07-25	3.1000	3.1000	3.1000	3.1000	-3.125%	18	9,348	-69.032%
2025-07-24	3.2500	3.2500	3.2000	3.2000	-6.706%	11	9,348	-70.000%
2025-07-23	3.4300	3.4300	3.4300	3.4300	-2.279%	1	9,348	-72.012%
2025-07-22	3.5000	3.5900	3.5000	3.5100	+2.632%	17	9,349	-72.650%
2025-07-21	3.4300	3.4300	3.4000	3.4200	-0.870%	3	9,349	-71.930%
2025-07-18	3.4500	3.4900	3.4300	3.4500	0.000%	43	9,348	-72.174%
2025-07-17	3.4500	3.4500	3.4300	3.4500	-3.361%	10	9,339	-72.174%
2025-07-16	3.6000	3.6000	3.5500	3.5700	+2.000%	14	9,340	-73.109%
2025-07-15	3.5100	3.5500	3.4000	3.5000	-8.377%	69	9,331	-72.571%
2025-07-14	3.8200	3.8200	3.8200	3.8200	+1.867%	7	9,356	-74.869%
2025-07-11	3.7500	3.7500	3.7000	3.7500	-3.351%	12	9,349	-74.400%
2025-07-10	3.9200	3.9200	3.8500	3.8800	-1.772%	114	9,359	-75.258%
2025-07-09	4.0600	4.0600	3.9000	3.9500	-5.952%	54	9,317	-75.696%
2025-07-08	4.1200	4.2000	4.1200	4.2000	-1.176%	5	9,323	-77.143%
2025-07-07	4.2300	4.2500	4.2300	4.2500	-1.163%	5	9,318	-77.412%
2025-07-03	4.3100	4.3500	4.2500	4.3000	-2.050%	34	9,320	-77.674%
2025-07-02	4.6000	4.6000	4.3800	4.3900	-5.591%	49	9,320	-78.132%
2025-07-01	4.6500	4.7000	4.5800	4.6500	+4.027%	165	9,339	-79.355%
2025-06-30	4.4800	4.6000	4.4600	4.4700	-2.826%	85	9,332	-78.523%
2025-06-27	4.5500	4.6500	4.5200	4.6000	+1.099%	67	9,344	-79.130%
2025-06-26	4.6600	4.6600	4.5200	4.5500	-4.211%	339	9,313	-78.901%
2025-06-25	4.8900	4.9500	4.7500	4.7500	-5.000%	102	9,174	-79.789%
2025-06-24	5.0500	5.1000	5.0000	5.0000	-6.716%	588	9,243	-80.800%
2025-06-23	5.7700	5.7900	5.3600	5.3600	-7.586%	164	9,246	-82.090%
2025-06-20	5.8000	5.9500	5.7000	5.8000	+0.694%	226	9,182	-83.448%
2025-06-18	5.9000	5.9000	5.7000	5.7600	-2.538%	148	9,062	-83.333%
2025-06-17	5.8100	5.9900	5.8000	5.9100	+2.783%	655	9,062	-83.756%
2025-06-16	5.8000	5.8500	5.7000	5.7500	-8.000%	86	9,020	-83.304%
2025-06-13	6.2000	6.2700	6.2000	6.2500	+5.042%	14	8,943	-84.640%
2025-06-12	6.0000	6.0000	5.9500	5.9500	+0.847%	3	8,943	-83.866%
2025-06-11	5.8200	5.9000	5.8200	5.9000	-0.169%	5	8,940	-83.729%
2025-06-10	6.0300	6.0300	5.9100	5.9100	-1.500%	499	8,941	-83.756%
2025-06-09	6.0300	6.0500	5.9000	6.0000	-1.639%	368	8,914	-84.000%
2025-06-06	6.1000	6.1500	6.0800	6.1000	-3.175%	404	8,900	-84.262%
2025-06-05	6.0000	6.3500	6.0000	6.3000	+1.613%	43	8,885	-84.762%
2025-06-04	6.1500	6.2000	6.1500	6.2000	+0.813%	42	8,885	-84.516%
2025-06-03	6.3000	6.3000	6.1500	6.1500	-4.651%	2	8,885	-84.390%
2025-06-02	6.5000	6.5000	6.3600	6.4500	-2.273%	25	8,887	-85.116%
2025-05-30	6.5300	6.8500	6.4500	6.6000	+3.125%	464	8,886	-85.455%
2025-05-29	6.1800	6.4500	6.0900	6.4000	-3.759%	80	8,819	-85.000%
2025-05-28	6.6500	6.6500	6.4700	6.6500	-2.206%	34	8,822	-85.564%
2025-05-27	7.0500	7.0500	6.7400	6.8000	-6.722%	249	8,815	-85.882%
2025-05-23	7.3500	7.3500	7.2300	7.2900	+4.892%	52	8,802	-86.831%
2025-05-22	7.1500	7.1500	6.9500	6.9500	-4.138%	5	8,802	-86.187%
2025-05-21	6.8300	7.3000	6.5500	7.2500	+5.072%	4,043	8,802	-86.759%
2025-05-20	6.9300	6.9300	6.8600	6.9000	+2.985%	130	7,620	-86.087%
2025-05-19	6.8000	6.8000	6.6800	6.7000	+1.515%	27	7,528	-85.672%
2025-05-16	6.4600	6.6500	6.4600	6.6000	+1.538%	188	7,529	-85.455%
2025-05-15	6.6500	6.6500	6.5000	6.5000	+0.775%	28	7,533	-85.231%
2025-05-14	6.5700	6.5900	6.4500	6.4500	-5.147%	62	7,515	-85.116%
2025-05-13	7.0000	7.0000	6.7000	6.8000	-6.207%	426	7,483	-85.882%
2025-05-12	7.5000	7.6000	7.2500	7.2500	-12.965%	103	7,733	-86.759%
2025-05-09	8.0500	8.3300	8.0500	8.3300	+4.125%	68	7,697	-88.475%
2025-05-08	7.9700	8.1500	7.9000	8.0000	-0.744%	1,073	7,708	-88.000%
2025-05-07	8.5500	8.6500	8.0600	8.0600	-6.279%	7	6,657	-88.089%
2025-05-06	8.5200	8.6000	8.5200	8.6000	+2.994%	2	6,662	-88.837%
2025-05-05	8.5000	8.5500	8.2700	8.3500	-0.595%	14	6,661	-88.503%
2025-05-02	8.4300	8.5300	8.3000	8.4000	-4.110%	254	6,654	-88.571%
2025-05-01	8.6500	8.7600	8.4000	8.7600	-6.009%	105	6,769	-89.041%
2025-04-30	9.5000	9.5000	9.2500	9.3200	+3.556%	17	6,779	-89.700%
2025-04-29	9.1200	9.1200	9.0000	9.0000	-3.640%	134	6,783	-89.333%
2025-04-28	9.0000	9.5000	8.9500	9.3400	+5.180%	1,066	6,783	-89.722%
2025-04-25	9.5000	9.5000	8.7000	8.8800	-6.526%	524	6,303	-89.189%
2025-04-24	10.0000	10.0000	9.5000	9.5000	-7.498%	16	6,327	-89.895%
2025-04-23	10.5000	10.5000	10.0500	10.2700	-12.372%	1,111	6,328	-90.652%
2025-04-22	11.8500	11.8500	11.4500	11.7200	-6.984%	59	5,843	-91.809%
2025-04-21	11.8500	12.7400	11.8500	12.6000	+10.044%	4,253	5,828	-92.381%
2025-04-17	11.6000	11.6000	11.1500	11.4500	-3.376%	196	2,808	-91.616%
2025-04-16	11.0600	11.8500	11.0000	11.8500	+19.697%	76	2,808	-91.899%
2025-04-15	10.0000	10.2500	9.8000	9.9000	-2.941%	135	2,807	-90.303%
2025-04-14	10.3100	10.4500	10.0000	10.2000	-5.556%	26	2,694	-90.588%
2025-04-11	11.5000	11.5000	10.6300	10.8000	-3.139%	1,794	2,690	-91.111%
2025-04-10	10.7000	11.9500	10.7000	11.1500	+13.198%	526	1,975	-91.390%
2025-04-09	12.9500	13.4500	9.8500	9.8500	-27.574%	302	2,076	-90.254%
2025-04-08	12.0500	13.8500	11.1500	13.6000	+2.642%	577	2,061	-92.941%
2025-04-07	14.9500	15.4000	12.6500	13.2500	+3.516%	286	2,176	-92.755%
2025-04-04	12.6000	13.6000	11.8500	12.8000	+13.274%	445	2,053	-92.500%
2025-04-03	11.2000	11.4500	11.0000	11.3000	+14.141%	160	1,900	-91.504%
2025-04-02	10.4000	10.4000	9.7200	9.9000	-1.980%	77	1,802	-90.303%
2025-04-01	10.3100	10.5600	10.1000	10.1000	-1.942%	563	1,768	-90.495%
2025-03-31	10.9500	11.3000	10.3000	10.3000	0.000%	421	1,237	-90.680%
2025-03-28	9.6500	10.4700	9.6500	10.3000	+4.888%	174	1,032	-90.680%
2025-03-27	10.0000	10.0000	9.6500	9.8200	+1.237%	384	979	-90.224%
2025-03-26	9.2500	9.8000	9.2500	9.7000	+13.450%	20	743	-90.103%
2025-03-25	8.5800	8.5800	8.5500	8.5500	+0.470%	3	737	-88.772%
2025-03-24	9.1000	9.1000	8.4800	8.5100	-9.468%	142	737	-88.719%
2025-03-21	9.3600	9.5400	9.3600	9.4000	+0.535%	128	807	-89.787%
2025-03-20	9.2000	9.3500	9.1000	9.3500	0.000%	3	748	-89.733%
2025-03-19	9.4400	10.8000	9.0500	9.3500	-5.364%	24	748	-89.733%
2025-03-18	9.1000	10.1000	9.1000	9.8800	+4.000%	109	733	-90.283%
2025-03-17	9.6500	9.6500	9.4000	9.5000	+2.703%	15	672	-89.895%
2025-03-14	9.3800	9.7000	9.2500	9.2500	-6.091%	124	665	-89.622%
2025-03-13	9.7500	9.9500	9.7500	9.8500	-3.431%	17	701	-90.254%
2025-03-12	10.0000	10.6500	9.8500	10.2000	-0.971%	79	701	-90.588%
2025-03-11	11.1000	11.5700	10.3000	10.3000	-6.364%	99	713	-90.680%
2025-03-10	10.7200	11.4000	10.7200	11.0000	+5.364%	63	725	-91.273%
2025-03-07	10.6000	11.0500	10.2000	10.4400	-1.880%	224	674	-90.805%
2025-03-06	10.3000	10.7200	10.0700	10.6400	+10.833%	49	656	-90.977%
2025-03-05	10.1000	10.2000	9.6000	9.6000	-4.000%	96	648	-90.000%
2025-03-04	10.9000	11.1000	9.7000	10.0000	-6.542%	100	578	-90.400%
2025-03-03	9.1000	10.7100	9.1000	10.7000	+16.304%	220	496	-91.028%
2025-02-28	9.0500	9.5000	8.7500	9.2000	+5.143%	194	341	-89.565%
2025-02-27	7.7500	9.1000	7.7500	8.7500	+8.025%	127	250	-89.029%
2025-02-26	8.2000	8.3600	6.0000	8.1000	-5.263%	161	156	-88.148%
2025-02-25	8.5000	9.0000	8.2000	8.5500	0.000%	64	57	-88.772%