Dark

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

EOD

Sep 28, 2026

0.5500-12.698%(-0.0800)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6400	0.6400	0.5500	0.5500	-12.698%	14	7,963	0.000%
2026-09-23	0.6300	0.6300	0.6300	0.6300	-3.077%	4	7,963	-12.698%
2026-09-17	0.6800	0.6800	0.6500	0.6500	-17.722%	13	7,959	-15.385%
2026-09-08	0.7900	0.7900	0.7400	0.7900	-1.250%	4	7,963	-30.380%
2026-08-31	0.8000	0.8000	0.8000	0.8000	-8.046%	2	7,963	-31.250%
2026-08-27	0.7900	0.8700	0.7900	0.8700	+1.163%	35	7,965	-36.782%
2026-08-26	0.8900	0.8900	0.8600	0.8600	-4.444%	11	7,956	-36.047%
2026-08-25	0.8300	0.9000	0.8300	0.9000	-3.226%	6	7,956	-38.889%
2026-08-24	0.9300	0.9300	0.9300	0.9300	-1.064%	2	7,950	-40.860%
2026-08-21	0.9400	0.9400	0.9400	0.9400	-1.053%	10	7,950	-41.489%
2026-08-20	0.9600	0.9600	0.9500	0.9500	-3.061%	3	7,950	-42.105%
2026-08-19	0.9800	0.9800	0.9800	0.9800	+3.158%	8	7,950	-43.878%
2026-08-18	0.9700	1.0000	0.9500	0.9500	+1.064%	133	7,947	-42.105%
2026-08-17	1.2000	1.2000	0.9000	0.9400	-2.083%	160	7,948	-41.489%
2026-08-14	0.9500	0.9700	0.9500	0.9600	+2.128%	205	7,937	-42.708%
2026-08-13	0.9500	0.9600	0.9400	0.9400	-7.843%	232	8,137	-41.489%
2026-08-12	1.0200	1.0200	1.0200	1.0200	+0.990%	75	7,932	-46.078%
2026-08-11	1.0300	1.0300	1.0100	1.0100	+3.061%	14	7,932	-45.545%
2026-08-07	1.0900	1.0900	0.9800	0.9800	-8.411%	9	7,936	-43.878%
2026-08-06	1.0000	1.0700	1.0000	1.0700	-0.926%	46	7,936	-48.598%
2026-08-04	1.0700	1.0800	1.0700	1.0800	+8.000%	22	7,910	-49.074%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-20.000%	2	7,919	-45.000%
2026-07-31	1.2500	1.2500	1.1900	1.2500	0.000%	7	7,917	-56.000%
2026-07-30	1.2500	1.2500	1.2500	1.2500	+12.613%	2	7,922	-56.000%
2026-07-29	1.1100	1.2200	1.1100	1.1100	-15.267%	20	7,924	-50.450%
2026-07-28	1.3100	1.3100	1.3100	1.3100	-2.239%	2	7,944	-58.015%
2026-07-27	1.3400	1.3400	1.3400	1.3400	+11.667%	30	7,946	-58.955%
2026-07-24	1.2000	1.2000	1.2000	1.2000	+3.448%	10	7,961	-54.167%
2026-07-23	1.1600	1.1600	1.1600	1.1600	+7.407%	1	7,971	-52.586%
2026-07-22	1.1100	1.1100	1.0800	1.0800	-14.286%	1,068	7,971	-49.074%
2026-07-20	1.2000	1.2600	1.1300	1.2600	+1.613%	75	7,640	-56.349%
2026-07-17	0.5400	1.2400	0.5400	1.2400	+7.826%	18	7,640	-55.645%
2026-07-16	1.1400	1.2100	1.1400	1.1500	+0.877%	30	7,647	-52.174%
2026-07-13	1.1700	1.1700	1.1100	1.1400	+5.556%	103	7,659	-51.754%
2026-07-10	1.0500	1.1100	1.0500	1.0800	-10.000%	111	7,756	-49.074%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-6.977%	35	7,667	-54.167%
2026-07-08	1.1200	1.2900	1.1200	1.2900	+14.159%	71	7,667	-57.364%
2026-07-07	1.2400	1.2500	1.1300	1.1300	0.000%	9	7,604	-51.327%
2026-07-06	1.1000	1.1800	1.0900	1.1300	-11.719%	6	7,604	-51.327%
2026-07-02	1.2300	1.2800	1.2200	1.2800	+6.667%	11	7,605	-57.031%
2026-07-01	1.2200	1.2200	1.2000	1.2000	0.000%	45	7,605	-54.167%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-11.111%	10	7,585	-54.167%
2026-06-24	1.3500	1.3500	1.3500	1.3500	+8.871%	1	7,595	-59.259%
2026-06-22	1.2600	1.2600	1.2400	1.2400	-1.587%	3	7,594	-55.645%
2026-06-18	1.2600	1.3200	1.2500	1.2600	-3.817%	73	7,595	-56.349%
2026-06-17	1.3100	1.3100	1.3100	1.3100	+0.769%	1	7,595	-58.015%
2026-06-16	1.3100	1.3500	1.2400	1.3000	-0.763%	17	7,595	-57.692%
2026-06-15	1.3500	1.3500	1.3100	1.3100	-13.816%	2	7,615	-58.015%
2026-06-12	1.5200	1.5200	1.5200	1.5200	-1.935%	10	7,615	-63.816%
2026-06-11	1.5600	1.5600	1.5500	1.5500	-4.321%	6	7,615	-64.516%
2026-06-10	1.5500	1.7000	1.5500	1.6200	+5.882%	17	7,615	-66.049%
2026-06-09	1.5700	1.5700	1.5200	1.5300	+0.658%	15	7,614	-64.052%
2026-06-08	1.5300	1.5500	1.5200	1.5200	-9.524%	34	7,625	-63.816%
2026-06-04	1.6800	1.6800	1.6800	1.6800	+17.483%	4	7,625	-67.262%
2026-06-01	1.4700	1.4700	1.4300	1.4300	-5.921%	66	7,625	-61.538%
2026-05-27	1.5300	1.5300	1.5200	1.5200	+0.662%	51	7,644	-63.816%
2026-05-26	1.5100	1.5100	1.5100	1.5100	0.000%	7	7,643	-63.576%
2026-05-22	1.5000	1.5400	1.4800	1.5100	-0.658%	202	7,643	-63.576%
2026-05-21	1.5200	1.5500	1.5200	1.5200	-1.299%	41	7,489	-63.816%
2026-05-20	1.6000	1.6000	1.5400	1.5400	-9.942%	7	7,489	-64.286%
2026-05-18	1.7500	1.7500	1.7100	1.7100	+5.556%	8	7,490	-67.836%
2026-05-14	1.6000	1.6200	1.6000	1.6200	0.000%	11	7,490	-66.049%
2026-05-13	1.4800	1.6500	1.4800	1.6200	-4.142%	9	7,488	-66.049%
2026-05-11	1.4800	1.6900	1.4800	1.6900	-2.312%	22	7,488	-67.456%
2026-05-08	1.8700	1.8700	1.7300	1.7300	-2.809%	54	7,480	-68.208%
2026-05-07	1.8200	1.8200	1.7800	1.7800	-2.198%	13	7,465	-69.101%
2026-05-06	1.8500	1.8500	1.8100	1.8200	-3.191%	40	7,478	-69.780%
2026-05-05	1.5700	1.9200	1.5700	1.8800	-6.000%	63	7,478	-70.745%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-2.913%	8	7,429	-72.500%
2026-04-30	2.0600	2.0600	2.0600	2.0600	+6.186%	10	7,421	-73.301%
2026-04-29	1.9200	1.9400	1.9200	1.9400	+2.105%	21	7,431	-71.649%
2026-04-27	1.9300	1.9300	1.9000	1.9000	-5.473%	6	7,422	-71.053%
2026-04-24	2.0400	2.0400	2.0100	2.0100	0.000%	5	7,423	-72.637%
2026-04-17	1.9400	2.0200	1.9400	2.0100	-0.985%	301	7,428	-72.637%
2026-04-15	2.0200	2.0300	2.0200	2.0300	-1.456%	8	7,728	-72.906%
2026-04-14	2.1200	2.1200	2.0600	2.0600	-5.936%	23	7,726	-73.301%
2026-04-10	2.1300	2.1900	2.1300	2.1900	-1.794%	21	7,715	-74.886%
2026-04-09	2.2100	2.2300	2.2100	2.2300	-3.879%	4	7,716	-75.336%
2026-04-08	2.3200	2.3200	2.3200	2.3200	-12.121%	15	7,714	-76.293%
2026-04-07	2.6400	2.6400	2.6400	2.6400	-1.493%	1	7,716	-79.167%
2026-04-02	2.6800	2.6800	2.6800	2.6800	+0.375%	122	7,593	-79.478%
2026-04-01	2.6600	2.6700	2.6600	2.6700	-4.643%	25	7,593	-79.401%
2026-03-31	2.9200	2.9200	2.7700	2.8000	-10.828%	831	7,592	-80.357%
2026-03-30	3.1400	3.1400	3.1400	3.1400	+6.081%	1	7,659	-82.484%
2026-03-26	2.8800	2.9600	2.8800	2.9600	+10.448%	136	7,659	-81.419%
2026-03-25	2.6600	2.7200	2.6600	2.6800	-6.620%	46	7,736	-79.478%
2026-03-23	2.8700	2.8700	2.8700	2.8700	-4.013%	2	7,767	-80.836%
2026-03-20	2.9900	2.9900	2.9900	2.9900	+1.701%	4	7,767	-81.605%
2026-03-19	2.9300	2.9900	2.9300	2.9400	+4.255%	63	7,771	-81.293%
2026-03-18	2.7800	2.8200	2.7000	2.8200	+0.714%	1,303	7,727	-80.496%
2026-03-17	2.8000	2.8000	2.8000	2.8000	0.000%	24	8,053	-80.357%
2026-03-16	2.8200	2.8200	2.8000	2.8000	-9.091%	25	8,029	-80.357%
2026-03-12	3.0800	3.0800	3.0800	3.0800	+7.692%	10	8,029	-82.143%
2026-03-11	2.8800	2.8800	2.8600	2.8600	-8.039%	4	8,029	-80.769%
2026-03-09	3.1100	3.1100	3.1100	3.1100	-7.164%	3	8,027	-82.315%
2026-03-06	3.0300	3.3500	3.0300	3.3500	+11.667%	306	8,053	-83.582%
2026-03-03	3.2500	3.2500	3.0000	3.0000	-5.956%	355	7,959	-81.667%
2026-03-02	3.1900	3.1900	3.1900	3.1900	-6.176%	100	8,047	-82.759%
2026-02-27	3.3500	3.4000	3.3500	3.4000	+12.957%	38	8,047	-83.824%
2026-02-26	2.9700	3.0100	2.9700	3.0100	+11.481%	3	8,025	-81.728%
2026-02-25	2.7000	2.7000	2.7000	2.7000	-12.903%	1	8,024	-79.630%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-3.125%	6	8,024	-82.258%
2026-02-19	3.2000	3.2000	3.2000	3.2000	+4.235%	1	8,030	-82.813%
2026-02-18	3.0900	3.1000	3.0700	3.0700	-7.808%	10	8,030	-82.085%
2026-02-17	3.4500	3.4500	3.3300	3.3300	-2.346%	20	8,026	-83.483%
2026-02-13	3.4100	3.4100	3.4100	3.4100	+13.667%	1	8,023	-83.871%
2026-02-10	2.9900	3.0000	2.9700	3.0000	+0.334%	95	8,023	-81.667%
2026-02-09	3.1000	3.1000	2.9900	2.9900	-5.079%	26	8,076	-81.605%
2026-02-06	3.2300	3.2300	3.1300	3.1500	-5.970%	639	8,076	-82.540%
2026-02-05	3.6000	3.6000	3.3500	3.3500	-4.286%	4	8,547	-83.582%
2026-02-04	3.4000	3.5000	3.4000	3.5000	+1.449%	101	8,549	-84.286%
2026-02-03	3.4500	3.4500	3.4500	3.4500	+13.115%	14	8,451	-84.058%
2026-01-30	3.0500	3.0500	3.0500	3.0500	0.000%	10	8,451	-81.967%
2026-01-28	3.0200	3.0500	3.0200	3.0500	-1.613%	10	8,461	-81.967%
2026-01-27	3.1000	3.1000	3.1000	3.1000	0.000%	10	8,466	-82.258%
2026-01-26	3.0700	3.1000	3.0600	3.1000	+1.639%	9	8,466	-82.258%
2026-01-23	3.0000	3.0500	2.9900	3.0500	+1.667%	66	8,465	-81.967%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-7.692%	1	8,503	-81.667%
2026-01-20	3.2300	3.2500	3.2300	3.2500	+12.457%	14	8,503	-83.077%
2026-01-16	2.8900	2.8900	2.8900	2.8900	-3.344%	1	8,514	-80.969%
2026-01-14	3.0600	3.0600	2.9800	2.9900	+3.103%	227	8,717	-81.605%
2026-01-13	2.7900	2.9000	2.7900	2.9000	+1.399%	24	8,557	-81.034%
2026-01-12	3.0500	3.0500	2.8600	2.8600	-8.039%	27	8,556	-80.769%
2026-01-08	3.1100	3.1100	3.1100	3.1100	+6.143%	10	8,543	-82.315%
2026-01-06	2.9300	2.9300	2.9300	2.9300	-3.934%	3	8,533	-81.229%
2026-01-02	3.2000	3.2000	3.0500	3.0500	+0.660%	9	8,533	-81.967%
2025-12-30	3.0300	3.0300	3.0300	3.0300	+4.844%	15	8,524	-81.848%
2025-12-23	2.8900	2.8900	2.8800	2.8900	-5.246%	79	8,526	-80.969%
2025-12-19	3.1000	3.1000	3.0500	3.0500	-14.085%	5	8,563	-81.967%
2025-12-17	3.5500	3.5500	3.5500	3.5500	+3.198%	1	8,563	-84.507%
2025-12-16	3.4200	3.4400	3.4200	3.4400	+2.687%	2	8,563	-84.012%
2025-12-09	3.3500	3.3500	3.3500	3.3500	+1.515%	16	8,563	-83.582%
2025-12-08	3.3000	3.3000	3.3000	3.3000	-1.493%	16	8,550	-83.333%
2025-12-04	3.3500	3.3500	3.3500	3.3500	-2.047%	1	8,550	-83.582%
2025-12-03	3.3500	3.4200	3.3500	3.4200	+0.293%	11	8,549	-83.918%
2025-12-01	3.4100	3.4100	3.4100	3.4100	-1.729%	3	8,548	-83.871%
2025-11-28	3.4700	3.4700	3.4700	3.4700	+2.360%	20	8,545	-84.150%
2025-11-26	3.3900	3.3900	3.3900	3.3900	-6.868%	10	8,546	-83.776%
2025-11-25	3.5900	3.6400	3.5900	3.6400	+8.657%	13	8,546	-84.890%
2025-11-21	3.8000	3.8500	3.3500	3.3500	-4.286%	856	8,558	-83.582%
2025-11-20	2.8300	3.5000	2.8300	3.5000	+11.111%	257	8,362	-84.286%
2025-11-18	3.3500	3.3500	3.1500	3.1500	+1.286%	67	8,312	-82.540%
2025-11-17	3.1800	3.1800	3.1100	3.1100	-0.321%	3,610	8,361	-82.315%
2025-11-13	3.1600	3.1800	3.1200	3.1200	+4.000%	35	9,514	-82.372%
2025-11-11	2.9000	3.0000	2.9000	3.0000	+4.530%	4	9,508	-81.667%
2025-11-10	2.8700	2.8700	2.8700	2.8700	-13.030%	1	9,508	-80.836%
2025-11-07	3.3500	3.4500	3.3000	3.3000	+7.843%	111	9,508	-83.333%
2025-11-06	3.0500	3.0600	3.0500	3.0600	+8.897%	3	9,579	-82.026%
2025-11-05	2.8100	2.8100	2.8100	2.8100	-0.355%	2	9,581	-80.427%
2025-11-04	2.8300	2.8800	2.8200	2.8200	+12.351%	12	9,583	-80.496%
2025-11-03	2.5100	2.5100	2.5100	2.5100	-9.712%	2	9,592	-78.088%
2025-10-30	2.7800	2.7800	2.7800	2.7800	+13.469%	10	9,592	-80.216%
2025-10-29	2.4300	2.4700	2.4100	2.4500	-5.405%	27	9,592	-77.551%
2025-10-28	2.6700	2.6700	2.5800	2.5900	-0.385%	18	9,575	-78.764%
2025-10-27	2.6200	2.6200	2.5200	2.6000	-5.797%	2,502	11,494	-78.846%
2025-10-24	2.9100	2.9100	2.7600	2.7600	-7.071%	215	11,494	-80.072%
2025-10-23	2.9700	2.9700	2.9700	2.9700	-4.194%	2	11,694	-81.481%
2025-10-22	3.0000	3.1400	3.0000	3.1000	+3.333%	402	11,694	-82.258%
2025-10-21	3.0500	3.1000	3.0000	3.0000	-1.639%	7	11,357	-81.667%
2025-10-20	3.1000	3.1000	3.0500	3.0500	-8.133%	4	11,356	-81.967%
2025-10-17	3.3500	3.3500	3.3200	3.3200	-9.041%	6	11,358	-83.434%
2025-10-15	3.6500	3.6500	3.6500	3.6500	+1.389%	3	11,353	-84.932%
2025-10-14	3.7800	3.7800	3.6000	3.6000	+5.882%	2	11,354	-84.722%
2025-10-13	3.3500	3.4000	3.3500	3.4000	-2.857%	11	11,352	-83.824%
2025-10-10	3.5000	3.5000	3.5000	3.5000	+11.465%	1	11,352	-84.286%
2025-10-09	3.1000	3.1400	3.1000	3.1400	-1.875%	12	11,352	-82.484%
2025-10-08	3.0500	3.2000	3.0500	3.2000	0.000%	6	11,364	-82.813%
2025-10-07	3.2000	3.2500	3.2000	3.2000	-1.538%	303	11,136	-82.813%
2025-10-06	3.2600	3.2600	3.2500	3.2500	+11.301%	14	11,136	-83.077%
2025-10-03	2.9900	2.9900	2.9200	2.9200	-1.351%	3	11,128	-81.164%
2025-10-02	2.9600	2.9600	2.9600	2.9600	-4.516%	1	11,130	-81.419%
2025-09-29	3.1000	3.1000	3.1000	3.1000	+1.639%	1	11,129	-82.258%
2025-09-25	3.2100	3.2100	2.9600	3.0500	+2.007%	132	11,130	-81.967%
2025-09-24	2.9900	2.9900	2.9900	2.9900	0.000%	7	10,998	-81.605%
2025-09-23	2.9500	3.0400	2.9500	2.9900	+10.332%	30	11,005	-81.605%
2025-09-22	2.8800	2.8800	2.7000	2.7100	-3.901%	6	10,990	-79.705%
2025-09-19	2.7400	2.8200	2.7300	2.8200	+1.075%	306	10,988	-80.496%
2025-09-18	2.7700	2.8000	2.7700	2.7900	-6.061%	113	11,192	-80.287%
2025-09-17	2.9300	2.9700	2.9300	2.9700	+0.678%	102	11,156	-81.481%
2025-09-16	2.8400	2.9500	2.8400	2.9500	+5.357%	2	11,107	-81.356%
2025-09-15	2.8500	2.8500	2.8000	2.8000	+0.719%	324	11,107	-80.357%
2025-09-12	2.8000	2.8000	2.7700	2.7800	-0.714%	322	11,093	-80.216%
2025-09-11	2.8000	2.8000	2.8000	2.8000	-5.085%	1	11,094	-80.357%
2025-09-10	2.7500	2.9600	2.7500	2.9500	-1.667%	15	11,094	-81.356%
2025-09-09	3.1500	3.1500	3.0000	3.0000	-3.226%	278	11,092	-81.667%
2025-09-08	3.1100	3.1100	3.1000	3.1000	-4.615%	11	11,092	-82.258%
2025-09-05	3.2000	3.3100	3.2000	3.2500	+6.557%	11	11,092	-83.077%
2025-09-04	3.2000	3.2000	3.0500	3.0500	-6.154%	118	11,084	-81.967%
2025-09-03	3.1900	3.2500	3.1400	3.2500	+1.562%	232	11,065	-83.077%
2025-09-02	3.4300	3.5500	3.2000	3.2000	-0.929%	137	10,852	-82.813%
2025-08-29	3.1100	3.3500	3.1100	3.2300	+0.937%	232	10,630	-82.972%
2025-08-28	3.2000	3.2800	3.2000	3.2000	+1.266%	113	10,630	-82.813%
2025-08-27	3.4700	3.4700	3.1600	3.1600	-5.672%	22	10,529	-82.595%
2025-08-26	3.4000	3.4300	3.3500	3.3500	-2.616%	14	10,528	-83.582%
2025-08-25	3.4800	3.4800	3.4400	3.4400	-1.714%	11	10,529	-84.012%
2025-08-22	3.4500	3.5000	3.4500	3.5000	0.000%	13	10,528	-84.286%
2025-08-21	3.5000	3.5000	3.5000	3.5000	-1.408%	1	10,518	-84.286%
2025-08-20	3.5000	3.6000	3.5000	3.5500	+4.412%	24	10,517	-84.507%
2025-08-19	3.2800	3.4000	3.2800	3.4000	+7.937%	149	10,498	-83.824%
2025-08-18	3.1300	3.1500	3.1300	3.1500	-2.174%	81	10,438	-82.540%
2025-08-15	3.2000	3.2200	3.2000	3.2200	+2.222%	32	10,359	-82.919%
2025-08-14	3.1500	3.1500	3.1500	3.1500	0.000%	17	10,327	-82.540%
2025-08-13	3.1000	3.2200	3.0900	3.1500	+3.960%	532	10,310	-82.540%
2025-08-12	3.0300	3.0300	3.0300	3.0300	-0.656%	1	9,979	-81.848%
2025-08-11	3.1500	3.1500	3.0500	3.0500	0.000%	17	9,979	-81.967%
2025-08-08	3.1000	3.1000	3.0500	3.0500	-3.481%	64	9,963	-81.967%
2025-08-07	3.0600	3.1600	3.0500	3.1600	+3.607%	105	9,908	-82.595%
2025-08-06	3.0500	3.0500	3.0500	3.0500	-4.688%	1	9,804	-81.967%
2025-08-05	3.0500	3.2000	3.0500	3.2000	+2.894%	404	9,804	-82.813%
2025-08-04	3.1100	3.1100	3.1100	3.1100	-5.183%	7	9,402	-82.315%
2025-08-01	3.2800	3.2800	3.2800	3.2800	+9.333%	1	9,402	-83.232%
2025-07-31	2.8700	3.0000	2.8700	3.0000	+1.695%	182	9,402	-81.667%
2025-07-30	2.9400	2.9500	2.9000	2.9500	-3.279%	9	9,367	-81.356%
2025-07-29	2.9000	3.0500	2.9000	3.0500	+3.041%	52	9,374	-81.967%
2025-07-28	3.0700	3.0700	2.9600	2.9600	-4.516%	38	9,380	-81.419%
2025-07-25	3.1000	3.1000	3.1000	3.1000	-3.125%	18	9,348	-82.258%
2025-07-24	3.2500	3.2500	3.2000	3.2000	-6.706%	11	9,348	-82.813%
2025-07-23	3.4300	3.4300	3.4300	3.4300	-2.279%	1	9,348	-83.965%
2025-07-22	3.5000	3.5900	3.5000	3.5100	+2.632%	17	9,349	-84.330%
2025-07-21	3.4300	3.4300	3.4000	3.4200	-0.870%	3	9,349	-83.918%
2025-07-18	3.4500	3.4900	3.4300	3.4500	0.000%	43	9,348	-84.058%
2025-07-17	3.4500	3.4500	3.4300	3.4500	-3.361%	10	9,339	-84.058%
2025-07-16	3.6000	3.6000	3.5500	3.5700	+2.000%	14	9,340	-84.594%
2025-07-15	3.5100	3.5500	3.4000	3.5000	-8.377%	69	9,331	-84.286%
2025-07-14	3.8200	3.8200	3.8200	3.8200	+1.867%	7	9,356	-85.602%
2025-07-11	3.7500	3.7500	3.7000	3.7500	-3.351%	12	9,349	-85.333%
2025-07-10	3.9200	3.9200	3.8500	3.8800	-1.772%	114	9,359	-85.825%
2025-07-09	4.0600	4.0600	3.9000	3.9500	-5.952%	54	9,317	-86.076%
2025-07-08	4.1200	4.2000	4.1200	4.2000	-1.176%	5	9,323	-86.905%
2025-07-07	4.2300	4.2500	4.2300	4.2500	-1.163%	5	9,318	-87.059%
2025-07-03	4.3100	4.3500	4.2500	4.3000	-2.050%	34	9,320	-87.209%
2025-07-02	4.6000	4.6000	4.3800	4.3900	-5.591%	49	9,320	-87.472%
2025-07-01	4.6500	4.7000	4.5800	4.6500	+4.027%	165	9,339	-88.172%
2025-06-30	4.4800	4.6000	4.4600	4.4700	-2.826%	85	9,332	-87.696%
2025-06-27	4.5500	4.6500	4.5200	4.6000	+1.099%	67	9,344	-88.043%
2025-06-26	4.6600	4.6600	4.5200	4.5500	-4.211%	339	9,313	-87.912%
2025-06-25	4.8900	4.9500	4.7500	4.7500	-5.000%	102	9,174	-88.421%
2025-06-24	5.0500	5.1000	5.0000	5.0000	-6.716%	588	9,243	-89.000%
2025-06-23	5.7700	5.7900	5.3600	5.3600	-7.586%	164	9,246	-89.739%
2025-06-20	5.8000	5.9500	5.7000	5.8000	+0.694%	226	9,182	-90.517%
2025-06-18	5.9000	5.9000	5.7000	5.7600	-2.538%	148	9,062	-90.451%
2025-06-17	5.8100	5.9900	5.8000	5.9100	+2.783%	655	9,062	-90.694%
2025-06-16	5.8000	5.8500	5.7000	5.7500	-8.000%	86	9,020	-90.435%
2025-06-13	6.2000	6.2700	6.2000	6.2500	+5.042%	14	8,943	-91.200%
2025-06-12	6.0000	6.0000	5.9500	5.9500	+0.847%	3	8,943	-90.756%
2025-06-11	5.8200	5.9000	5.8200	5.9000	-0.169%	5	8,940	-90.678%
2025-06-10	6.0300	6.0300	5.9100	5.9100	-1.500%	499	8,941	-90.694%
2025-06-09	6.0300	6.0500	5.9000	6.0000	-1.639%	368	8,914	-90.833%
2025-06-06	6.1000	6.1500	6.0800	6.1000	-3.175%	404	8,900	-90.984%
2025-06-05	6.0000	6.3500	6.0000	6.3000	+1.613%	43	8,885	-91.270%
2025-06-04	6.1500	6.2000	6.1500	6.2000	+0.813%	42	8,885	-91.129%
2025-06-03	6.3000	6.3000	6.1500	6.1500	-4.651%	2	8,885	-91.057%
2025-06-02	6.5000	6.5000	6.3600	6.4500	-2.273%	25	8,887	-91.473%
2025-05-30	6.5300	6.8500	6.4500	6.6000	+3.125%	464	8,886	-91.667%
2025-05-29	6.1800	6.4500	6.0900	6.4000	-3.759%	80	8,819	-91.406%
2025-05-28	6.6500	6.6500	6.4700	6.6500	-2.206%	34	8,822	-91.729%
2025-05-27	7.0500	7.0500	6.7400	6.8000	-6.722%	249	8,815	-91.912%
2025-05-23	7.3500	7.3500	7.2300	7.2900	+4.892%	52	8,802	-92.455%
2025-05-22	7.1500	7.1500	6.9500	6.9500	-4.138%	5	8,802	-92.086%
2025-05-21	6.8300	7.3000	6.5500	7.2500	+5.072%	4,043	8,802	-92.414%
2025-05-20	6.9300	6.9300	6.8600	6.9000	+2.985%	130	7,620	-92.029%
2025-05-19	6.8000	6.8000	6.6800	6.7000	+1.515%	27	7,528	-91.791%
2025-05-16	6.4600	6.6500	6.4600	6.6000	+1.538%	188	7,529	-91.667%
2025-05-15	6.6500	6.6500	6.5000	6.5000	+0.775%	28	7,533	-91.538%
2025-05-14	6.5700	6.5900	6.4500	6.4500	-5.147%	62	7,515	-91.473%
2025-05-13	7.0000	7.0000	6.7000	6.8000	-6.207%	426	7,483	-91.912%
2025-05-12	7.5000	7.6000	7.2500	7.2500	-12.965%	103	7,733	-92.414%
2025-05-09	8.0500	8.3300	8.0500	8.3300	+4.125%	68	7,697	-93.397%
2025-05-08	7.9700	8.1500	7.9000	8.0000	-0.744%	1,073	7,708	-93.125%
2025-05-07	8.5500	8.6500	8.0600	8.0600	-6.279%	7	6,657	-93.176%
2025-05-06	8.5200	8.6000	8.5200	8.6000	+2.994%	2	6,662	-93.605%
2025-05-05	8.5000	8.5500	8.2700	8.3500	-0.595%	14	6,661	-93.413%
2025-05-02	8.4300	8.5300	8.3000	8.4000	-4.110%	254	6,654	-93.452%
2025-05-01	8.6500	8.7600	8.4000	8.7600	-6.009%	105	6,769	-93.721%
2025-04-30	9.5000	9.5000	9.2500	9.3200	+3.556%	17	6,779	-94.099%
2025-04-29	9.1200	9.1200	9.0000	9.0000	-3.640%	134	6,783	-93.889%
2025-04-28	9.0000	9.5000	8.9500	9.3400	+5.180%	1,066	6,783	-94.111%
2025-04-25	9.5000	9.5000	8.7000	8.8800	-6.526%	524	6,303	-93.806%
2025-04-24	10.0000	10.0000	9.5000	9.5000	-7.498%	16	6,327	-94.211%
2025-04-23	10.5000	10.5000	10.0500	10.2700	-12.372%	1,111	6,328	-94.645%
2025-04-22	11.8500	11.8500	11.4500	11.7200	-6.984%	59	5,843	-95.307%
2025-04-21	11.8500	12.7400	11.8500	12.6000	+10.044%	4,253	5,828	-95.635%
2025-04-17	11.6000	11.6000	11.1500	11.4500	-3.376%	196	2,808	-95.197%
2025-04-16	11.0600	11.8500	11.0000	11.8500	+19.697%	76	2,808	-95.359%
2025-04-15	10.0000	10.2500	9.8000	9.9000	-2.941%	135	2,807	-94.444%
2025-04-14	10.3100	10.4500	10.0000	10.2000	-5.556%	26	2,694	-94.608%
2025-04-11	11.5000	11.5000	10.6300	10.8000	-3.139%	1,794	2,690	-94.907%
2025-04-10	10.7000	11.9500	10.7000	11.1500	+13.198%	526	1,975	-95.067%
2025-04-09	12.9500	13.4500	9.8500	9.8500	-27.574%	302	2,076	-94.416%
2025-04-08	12.0500	13.8500	11.1500	13.6000	+2.642%	577	2,061	-95.956%
2025-04-07	14.9500	15.4000	12.6500	13.2500	+3.516%	286	2,176	-95.849%
2025-04-04	12.6000	13.6000	11.8500	12.8000	+13.274%	445	2,053	-95.703%
2025-04-03	11.2000	11.4500	11.0000	11.3000	+14.141%	160	1,900	-95.133%
2025-04-02	10.4000	10.4000	9.7200	9.9000	-1.980%	77	1,802	-94.444%
2025-04-01	10.3100	10.5600	10.1000	10.1000	-1.942%	563	1,768	-94.554%
2025-03-31	10.9500	11.3000	10.3000	10.3000	0.000%	421	1,237	-94.660%
2025-03-28	9.6500	10.4700	9.6500	10.3000	+4.888%	174	1,032	-94.660%
2025-03-27	10.0000	10.0000	9.6500	9.8200	+1.237%	384	979	-94.399%
2025-03-26	9.2500	9.8000	9.2500	9.7000	+13.450%	20	743	-94.330%
2025-03-25	8.5800	8.5800	8.5500	8.5500	+0.470%	3	737	-93.567%
2025-03-24	9.1000	9.1000	8.4800	8.5100	-9.468%	142	737	-93.537%
2025-03-21	9.3600	9.5400	9.3600	9.4000	+0.535%	128	807	-94.149%
2025-03-20	9.2000	9.3500	9.1000	9.3500	0.000%	3	748	-94.118%
2025-03-19	9.4400	10.8000	9.0500	9.3500	-5.364%	24	748	-94.118%
2025-03-18	9.1000	10.1000	9.1000	9.8800	+4.000%	109	733	-94.433%
2025-03-17	9.6500	9.6500	9.4000	9.5000	+2.703%	15	672	-94.211%
2025-03-14	9.3800	9.7000	9.2500	9.2500	-6.091%	124	665	-94.054%
2025-03-13	9.7500	9.9500	9.7500	9.8500	-3.431%	17	701	-94.416%
2025-03-12	10.0000	10.6500	9.8500	10.2000	-0.971%	79	701	-94.608%
2025-03-11	11.1000	11.5700	10.3000	10.3000	-6.364%	99	713	-94.660%
2025-03-10	10.7200	11.4000	10.7200	11.0000	+5.364%	63	725	-95.000%
2025-03-07	10.6000	11.0500	10.2000	10.4400	-1.880%	224	674	-94.732%
2025-03-06	10.3000	10.7200	10.0700	10.6400	+10.833%	49	656	-94.831%
2025-03-05	10.1000	10.2000	9.6000	9.6000	-4.000%	96	648	-94.271%
2025-03-04	10.9000	11.1000	9.7000	10.0000	-6.542%	100	578	-94.500%
2025-03-03	9.1000	10.7100	9.1000	10.7000	+16.304%	220	496	-94.860%
2025-02-28	9.0500	9.5000	8.7500	9.2000	+5.143%	194	341	-94.022%
2025-02-27	7.7500	9.1000	7.7500	8.7500	+8.025%	127	250	-93.714%
2025-02-26	8.2000	8.3600	6.0000	8.1000	-5.263%	161	156	-93.210%
2025-02-25	8.5000	9.0000	8.2000	8.5500	0.000%	64	57	-93.567%