Dark

NVDA20271217P75
NVDA Dec 17 2027 75.00 Put (NVDA271217P00075000)
option OPRA

EOD

Aug 14, 2026

1.11-2.632%(-0.03)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.1000	1.1400	1.1000	1.1100	-2.632%	45	11,001	0.000%
2026-08-13	1.1400	1.1400	1.1400	1.1400	-0.870%	10	11,036	-2.632%
2026-08-12	1.1500	1.1500	1.1500	1.1500	-2.542%	7	11,026	-3.478%
2026-08-11	1.1800	1.1800	1.1800	1.1800	-3.279%	50	11,026	-5.932%
2026-08-07	1.2500	1.2500	1.2200	1.2200	-3.937%	10	10,976	-9.016%
2026-08-06	1.2700	1.2700	1.2700	1.2700	-24.405%	10	10,967	-12.598%
2026-07-30	1.6800	1.6800	1.6800	1.6800	+1.818%	3	10,977	-33.929%
2026-07-28	1.6500	1.6500	1.6500	1.6500	+14.583%	5	10,976	-32.727%
2026-07-24	1.4400	1.4400	1.4400	1.4400	-1.370%	10	10,976	-22.917%
2026-07-23	1.4600	1.4600	1.4600	1.4600	+7.353%	20	10,976	-23.973%
2026-07-21	1.3600	1.3600	1.3600	1.3600	-8.725%	1	10,986	-18.382%
2026-07-20	1.4600	1.4900	1.3600	1.4900	-48.797%	80	10,986	-25.503%
2026-07-17	2.9100	2.9100	2.9100	2.9100	+110.870%	5	11,055	-61.856%
2026-07-16	1.3900	1.4500	1.3800	1.3800	+1.471%	21	11,060	-19.565%
2026-07-14	1.3600	1.3600	1.3600	1.3600	-2.857%	10	11,078	-18.382%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-3.448%	1	11,068	-20.714%
2026-07-08	1.4500	1.4500	1.4500	1.4500	+2.113%	20	11,069	-23.448%
2026-07-07	1.4400	1.4400	1.4200	1.4200	-1.389%	26	11,069	-21.831%
2026-07-06	1.4300	1.4400	1.4300	1.4400	-11.656%	7	11,069	-22.917%
2026-07-02	1.4300	1.6300	1.4300	1.6300	+9.396%	35	11,075	-31.902%
2026-06-30	1.4900	1.4900	1.4900	1.4900	-5.696%	10	11,075	-25.503%
2026-06-29	1.5700	1.5800	1.5600	1.5800	+3.947%	6	11,085	-29.747%
2026-06-26	1.5200	1.5200	1.5200	1.5200	-11.628%	14	11,087	-26.974%
2026-06-25	1.7200	1.7200	1.7200	1.7200	-1.149%	8	11,087	-35.465%
2026-06-23	1.7400	1.7400	1.7400	1.7400	+14.474%	10	11,087	-36.207%
2026-06-22	1.5400	1.5400	1.5200	1.5200	-3.185%	3	11,087	-26.974%
2026-06-18	1.5500	1.6100	1.5000	1.5700	-1.258%	74	11,157	-29.299%
2026-06-17	1.5900	1.5900	1.5900	1.5900	0.000%	1	11,157	-30.189%
2026-06-16	1.6200	1.6300	1.5500	1.5900	-9.143%	48	11,157	-30.189%
2026-06-15	1.7500	1.7500	1.7500	1.7500	-6.915%	12	11,145	-36.571%
2026-06-11	1.8800	1.8800	1.8800	1.8800	-8.293%	1	11,145	-40.957%
2026-06-10	2.0500	2.0500	2.0500	2.0500	+1.990%	100	11,145	-45.854%
2026-06-09	2.0100	2.0100	2.0100	2.0100	+8.649%	20	11,079	-44.776%
2026-06-08	1.8500	1.8500	1.8500	1.8500	-3.141%	4	11,079	-40.000%
2026-06-05	1.9100	1.9100	1.9100	1.9100	+11.696%	1	11,083	-41.885%
2026-06-01	1.8700	1.8700	1.7100	1.7100	-3.933%	45	11,083	-35.088%
2026-05-22	1.7800	1.7800	1.7800	1.7800	-2.198%	15	11,109	-37.640%
2026-05-21	1.8700	1.8700	1.8000	1.8200	-8.081%	46	11,127	-39.011%
2026-05-15	1.9800	1.9800	1.9800	1.9800	+1.020%	184	11,127	-43.939%
2026-05-14	1.9600	1.9600	1.9600	1.9600	+2.618%	4	11,301	-43.367%
2026-05-13	2.0900	2.0900	1.8900	1.9100	-9.048%	47	11,305	-41.885%
2026-05-12	2.0600	2.1000	2.0600	2.1000	+5.000%	40	11,305	-47.143%
2026-05-11	2.6100	2.6100	2.0000	2.0000	-2.439%	13	11,305	-44.500%
2026-05-08	2.0900	2.0900	2.0500	2.0500	-11.255%	2	11,323	-45.854%
2026-05-05	2.6100	2.6100	2.3100	2.3100	-10.811%	9	11,323	-51.948%
2026-05-04	2.5900	2.5900	2.5900	2.5900	+7.469%	1	11,331	-57.143%
2026-05-01	2.4100	2.4100	2.4100	2.4100	-2.823%	1	11,329	-53.942%
2026-04-30	2.4800	2.4800	2.4800	2.4800	+6.897%	60	11,329	-55.242%
2026-04-29	2.3200	2.3200	2.3200	2.3200	-1.695%	20	11,379	-52.155%
2026-04-28	2.3600	2.3600	2.3600	2.3600	+1.288%	1	11,399	-52.966%
2026-04-24	2.4200	2.4200	2.3300	2.3300	-2.101%	5	11,400	-52.361%
2026-04-17	2.3800	2.3800	2.3800	2.3800	-0.418%	10	11,401	-53.361%
2026-04-15	2.3900	2.3900	2.3900	2.3900	-8.077%	1	11,411	-53.556%
2026-04-13	2.6000	2.6000	2.6000	2.6000	+1.563%	1	11,412	-57.308%
2026-04-10	2.6300	2.6300	2.5600	2.5600	-4.478%	30	11,411	-56.641%
2026-04-09	2.6800	2.6800	2.6800	2.6800	-4.965%	15	11,422	-58.582%
2026-04-08	2.7400	2.8200	2.7400	2.8200	-13.231%	15	11,437	-60.638%
2026-04-07	3.2500	3.2500	3.2500	3.2500	+0.932%	1	11,437	-65.846%
2026-04-06	3.2200	3.2200	3.2200	3.2200	+2.222%	1	11,436	-65.528%
2026-04-01	3.1500	3.1500	3.1500	3.1500	-11.268%	2	11,437	-64.762%
2026-03-31	3.4600	3.5500	3.4600	3.5500	-6.579%	682	11,437	-68.732%
2026-03-30	3.8500	3.8500	3.8000	3.8000	-0.524%	182	11,637	-70.789%
2026-03-27	3.8200	3.8200	3.8200	3.8200	+9.456%	1	11,639	-70.942%
2026-03-26	3.3500	3.5000	3.3500	3.4900	+9.063%	4	11,640	-68.195%
2026-03-25	3.2000	3.2000	3.2000	3.2000	-5.882%	3,000	11,642	-65.313%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-4.225%	1	13,458	-67.353%
2026-03-20	3.4900	3.5500	3.4900	3.5500	0.000%	67	13,458	-68.732%
2026-03-19	3.5500	3.5500	3.5500	3.5500	+3.499%	5	13,502	-68.732%
2026-03-18	3.4300	3.4300	3.4300	3.4300	+2.388%	1	13,502	-67.638%
2026-03-17	3.3900	3.3900	3.3500	3.3500	-9.946%	2	13,503	-66.866%
2026-03-13	3.7200	3.7200	3.7200	3.7200	+1.087%	3	13,504	-70.161%
2026-03-12	3.6800	3.6800	3.6800	3.6800	+6.358%	2	13,507	-69.837%
2026-03-11	3.4600	3.4600	3.4600	3.4600	+1.765%	2,900	13,509	-67.919%
2026-03-10	3.2700	3.4000	3.2700	3.4000	-5.292%	16	14,909	-67.353%
2026-03-06	3.6600	3.6700	3.5900	3.5900	+3.161%	21	14,909	-69.081%
2026-03-04	3.5300	3.5300	3.4800	3.4800	-4.658%	3	14,900	-68.103%
2026-03-03	4.0000	4.0000	3.6500	3.6500	-5.685%	951	14,902	-69.589%
2026-03-02	3.8700	3.8700	3.8700	3.8700	+1.842%	11	15,022	-71.318%
2026-02-27	3.8000	3.8000	3.8000	3.8000	+7.345%	1	15,033	-70.789%
2026-02-26	3.6000	3.6000	3.5400	3.5400	+8.589%	2	15,032	-68.644%
2026-02-25	3.4000	3.4000	3.2600	3.2600	-8.169%	28	15,054	-65.951%
2026-02-24	3.5500	3.5500	3.5500	3.5500	-3.005%	4	15,054	-68.732%
2026-02-18	3.6800	3.6800	3.6400	3.6600	-11.165%	30	15,054	-69.672%
2026-02-17	4.1200	4.1200	4.1200	4.1200	+14.444%	5	15,037	-73.058%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+1.408%	12	15,037	-69.167%
2026-02-09	3.7000	3.7000	3.5500	3.5500	-5.333%	151	15,037	-68.732%
2026-02-06	3.8700	3.9200	3.7000	3.7500	-12.383%	65	15,149	-70.400%
2026-02-04	4.2800	4.2800	4.2800	4.2800	+9.744%	1	15,128	-74.065%
2026-02-03	4.0000	4.0000	3.9000	3.9000	+9.244%	151	15,128	-71.538%
2026-02-02	3.5700	3.5700	3.5700	3.5700	-2.459%	1	14,978	-68.908%
2026-01-30	3.5500	3.6600	3.5500	3.6600	+1.950%	330	14,978	-69.672%
2026-01-29	3.5900	3.5900	3.5900	3.5900	-1.374%	1	14,798	-69.081%
2026-01-28	3.6100	3.6400	3.6100	3.6400	+1.676%	6	14,799	-69.505%
2026-01-27	3.6500	3.6500	3.5700	3.5800	-3.243%	30	14,798	-68.994%
2026-01-26	3.6200	3.7000	3.6200	3.7000	+1.370%	9	14,786	-70.000%
2026-01-23	3.6100	3.6500	3.5500	3.6500	+1.671%	41	14,783	-69.589%
2026-01-21	3.5900	3.5900	3.5700	3.5900	-2.973%	100	14,807	-69.081%
2026-01-20	3.7000	3.7000	3.7000	3.7000	+5.714%	1	14,864	-70.000%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+4.478%	1	15,066	-68.286%
2026-01-15	3.3600	3.3600	3.3500	3.3500	-6.944%	201	15,066	-66.866%
2026-01-14	3.6500	3.6500	3.5900	3.6000	+4.348%	13	15,030	-69.167%
2026-01-13	3.4500	3.4500	3.4500	3.4500	-0.289%	1	15,034	-67.826%
2026-01-12	3.4600	3.4600	3.4600	3.4600	-5.978%	10	15,035	-67.919%
2026-01-08	3.7000	3.7000	3.6800	3.6800	+5.747%	28	15,035	-69.837%
2026-01-07	3.5600	3.5600	3.4800	3.4800	-0.855%	56	15,037	-68.103%
2026-01-06	3.5100	3.5100	3.5100	3.5100	-5.135%	25	15,047	-68.376%
2026-01-05	3.6000	3.7500	3.6000	3.7000	+1.648%	10	15,047	-70.000%
2026-01-02	3.6400	3.6400	3.6400	3.6400	-1.622%	15	15,045	-69.505%
2025-12-31	3.7000	3.7000	3.7000	3.7000	+2.778%	10	15,045	-70.000%
2025-12-30	3.6100	3.6100	3.6000	3.6000	-0.552%	15	15,045	-69.167%
2025-12-29	3.6800	3.6800	3.6200	3.6200	+5.233%	8	15,047	-69.337%
2025-12-26	3.4400	3.4400	3.4300	3.4400	-0.290%	70	15,049	-67.733%
2025-12-23	3.5500	3.5500	3.4500	3.4500	-6.250%	6	15,051	-67.826%
2025-12-19	3.8500	3.8500	3.6800	3.6800	-11.111%	26	15,051	-69.837%
2025-12-17	4.1400	4.1400	4.1400	4.1400	+1.471%	1	15,066	-73.188%
2025-12-16	4.0800	4.0800	4.0800	4.0800	+2.000%	11	15,065	-72.794%
2025-12-15	4.0700	4.0700	3.9000	4.0000	0.000%	16	15,065	-72.250%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-2.439%	1	15,060	-72.250%
2025-12-11	4.1000	4.1000	4.1000	4.1000	+3.275%	6	15,060	-72.927%
2025-12-10	3.9800	3.9800	3.9700	3.9700	-0.750%	2	15,060	-72.040%
2025-12-09	3.9900	4.0500	3.9500	4.0000	0.000%	679	15,060	-72.250%
2025-12-08	3.9500	4.1000	3.9500	4.0000	-2.200%	92	14,987	-72.250%
2025-12-05	3.9900	4.0900	3.9900	4.0900	-0.244%	68	14,948	-72.861%
2025-12-04	4.1000	4.1000	4.1000	4.1000	0.000%	1	14,976	-72.927%
2025-12-03	4.0800	4.1000	4.0800	4.1000	+1.235%	17	14,975	-72.927%
2025-12-02	3.8000	4.0500	3.8000	4.0500	-0.735%	26	14,975	-72.593%
2025-12-01	4.0800	4.0800	4.0800	4.0800	-4.895%	20	14,975	-72.794%
2025-11-25	4.6000	4.6000	4.2900	4.2900	+8.608%	3	14,975	-74.126%
2025-11-24	4.2000	4.3000	3.9500	3.9500	-5.952%	513	14,978	-71.899%
2025-11-21	4.1600	4.5000	4.1600	4.2000	0.000%	11	15,452	-73.571%
2025-11-20	3.3600	4.2000	3.3600	4.2000	+7.692%	65	15,455	-73.571%
2025-11-18	3.9800	3.9800	3.7600	3.9000	+3.175%	22	15,507	-71.538%
2025-11-17	3.7200	3.8500	3.7200	3.7800	+4.420%	4	15,508	-70.635%
2025-11-14	3.7700	3.7700	3.6200	3.6200	-5.974%	5	15,509	-69.337%
2025-11-13	3.8500	3.8500	3.8500	3.8500	+6.944%	1	15,508	-71.169%
2025-11-12	3.6000	3.6000	3.6000	3.6000	+1.408%	10	15,509	-69.167%
2025-11-11	3.6000	3.6000	3.5500	3.5500	+2.899%	11	15,509	-68.732%
2025-11-10	3.4200	3.4500	3.4200	3.4500	-10.853%	2	15,509	-67.826%
2025-11-07	3.8500	4.2000	3.8500	3.8700	+13.824%	14	15,509	-71.318%
2025-11-04	3.2200	3.4000	3.2200	3.4000	+13.333%	3,530	15,522	-67.353%
2025-11-03	3.0500	3.0500	3.0000	3.0000	-4.762%	3	18,949	-63.000%
2025-10-31	3.1800	3.1800	3.1500	3.1500	+4.305%	25	18,949	-64.762%
2025-10-29	2.9700	3.0500	2.8800	3.0200	-1.307%	44	18,964	-63.245%
2025-10-28	3.0700	3.1100	3.0300	3.0600	-2.857%	91	18,991	-63.725%
2025-10-27	3.1500	3.1500	3.1500	3.1500	-2.174%	2	19,083	-64.762%
2025-10-24	3.4600	3.4600	3.2200	3.2200	-8.000%	16	19,083	-65.528%
2025-10-23	3.5200	3.5500	3.4500	3.5000	-5.149%	1,259	19,098	-68.286%
2025-10-22	3.5000	3.7500	3.5000	3.6900	+2.500%	121	19,097	-69.919%
2025-10-21	3.7500	3.7500	3.6000	3.6000	-2.703%	5	19,119	-69.167%
2025-10-20	3.7500	3.7500	3.7000	3.7000	-6.329%	81	19,119	-70.000%
2025-10-17	3.9500	3.9500	3.9500	3.9500	-5.502%	1	19,193	-71.899%
2025-10-16	4.1800	4.1800	4.1800	4.1800	-0.476%	1	19,194	-73.445%
2025-10-15	4.2000	4.2000	4.2000	4.2000	+4.478%	25	19,193	-73.571%
2025-10-13	3.9500	4.0200	3.9500	4.0200	-1.951%	22	19,168	-72.388%
2025-10-10	3.7000	4.1000	3.6500	4.1000	+11.717%	22	19,175	-72.927%
2025-10-09	3.5000	3.7000	3.5000	3.6700	-0.811%	546	19,186	-69.755%
2025-10-08	3.5400	3.7000	3.5400	3.7000	-2.632%	270	19,225	-70.000%
2025-10-07	3.8000	3.8000	3.8000	3.8000	0.000%	1	19,138	-70.789%
2025-10-06	3.8000	3.8000	3.8000	3.8000	+6.443%	15	19,138	-70.789%
2025-10-03	3.5000	3.5700	3.5000	3.5700	+2.000%	2,004	19,138	-68.908%
2025-10-02	3.4000	3.5000	3.4000	3.5000	-4.110%	285	17,946	-68.286%
2025-10-01	3.6500	3.6500	3.6500	3.6500	+0.275%	2	17,947	-69.589%
2025-09-29	3.5000	3.6500	3.5000	3.6400	-1.622%	73	17,947	-69.505%
2025-09-26	3.6500	3.7000	3.6500	3.7000	-2.632%	55	17,944	-70.000%
2025-09-25	3.8000	3.8000	3.8000	3.8000	+4.110%	2	17,944	-70.789%
2025-09-24	3.6000	3.7500	3.6000	3.6500	+7.353%	23	17,942	-69.589%
2025-09-23	3.4000	3.4000	3.4000	3.4000	+5.590%	3	17,961	-67.353%
2025-09-22	3.2600	3.2600	3.2200	3.2200	-4.451%	100	17,958	-65.528%
2025-09-19	3.2800	3.3900	3.2800	3.3700	+0.898%	82	17,858	-67.062%
2025-09-18	3.3200	3.3900	3.3200	3.3400	-8.992%	13	17,861	-66.766%
2025-09-17	3.6700	3.6700	3.6700	3.6700	+4.857%	3	17,854	-69.755%
2025-09-16	3.4000	3.5000	3.3600	3.5000	+3.858%	252	17,857	-68.286%
2025-09-15	3.4000	3.4000	3.3500	3.3700	+2.432%	30	17,859	-67.062%
2025-09-12	3.3300	3.3300	3.2900	3.2900	-0.604%	19	17,854	-66.261%
2025-09-11	3.2500	3.3200	3.2500	3.3100	-4.058%	15	17,863	-66.465%
2025-09-10	3.2700	3.4500	3.2700	3.4500	-4.959%	130	17,848	-67.826%
2025-09-09	3.7500	3.7500	3.6300	3.6300	-1.892%	4	17,819	-69.421%
2025-09-08	3.7000	3.7000	3.6700	3.7000	-3.896%	19	17,820	-70.000%
2025-09-05	3.8000	3.9500	3.8000	3.8500	+5.479%	17	17,839	-71.169%
2025-09-04	3.6500	3.6500	3.6400	3.6500	-5.195%	14	17,836	-69.589%
2025-09-03	3.8000	3.8500	3.7500	3.8500	0.000%	23	17,835	-71.169%
2025-09-02	4.0700	4.0700	3.8500	3.8500	-0.259%	10	17,835	-71.169%
2025-08-29	3.8500	3.8600	3.8500	3.8600	+7.222%	11	17,821	-71.244%
2025-08-28	3.7000	3.7700	3.6000	3.6000	-4.255%	11	17,821	-69.167%
2025-08-27	3.9500	3.9500	3.7600	3.7600	-3.590%	3	17,818	-70.479%
2025-08-26	4.0000	4.0500	3.9000	3.9000	-0.510%	12	17,818	-71.538%
2025-08-25	3.9100	3.9200	3.8500	3.9200	-3.210%	5	17,808	-71.684%
2025-08-22	4.0500	4.0500	4.0500	4.0500	-6.897%	10	17,807	-72.593%
2025-08-20	4.1300	4.3500	4.1300	4.3500	+13.281%	14	17,807	-74.483%
2025-08-15	3.8000	3.8400	3.8000	3.8400	+5.205%	6	17,797	-71.094%
2025-08-14	3.6200	3.6700	3.6200	3.6500	-1.351%	31	17,802	-69.589%
2025-08-13	3.7000	3.7000	3.7000	3.7000	+2.210%	1	17,792	-70.000%
2025-08-12	3.5700	3.6200	3.5700	3.6200	+0.556%	31	17,792	-69.337%
2025-08-11	3.6000	3.6000	3.6000	3.6000	-0.552%	3	17,763	-69.167%
2025-08-08	3.5700	3.6200	3.5700	3.6200	+1.117%	21	17,761	-69.337%
2025-08-07	3.5800	3.5800	3.5800	3.5800	-0.556%	3	17,780	-68.994%
2025-08-06	3.6000	3.6000	3.6000	3.6000	-4.000%	11	17,780	-69.167%
2025-08-05	3.6000	3.7900	3.6000	3.7500	0.000%	12	17,789	-70.400%
2025-08-01	3.7500	3.7500	3.7500	3.7500	+11.276%	3	17,797	-70.400%
2025-07-31	3.5000	3.5000	3.3500	3.3700	-2.319%	47	17,794	-67.062%
2025-07-30	3.4700	3.4700	3.4500	3.4500	-4.167%	17	17,757	-67.826%
2025-07-29	3.4300	3.6000	3.4300	3.6000	+2.273%	156	17,750	-69.167%
2025-07-28	3.5400	3.5400	3.5200	3.5200	-4.865%	31	17,866	-68.466%
2025-07-25	3.7200	3.7500	3.6700	3.7000	-7.500%	118	17,835	-70.000%
2025-07-23	4.0500	4.1000	4.0000	4.0000	-4.306%	6	17,753	-72.250%
2025-07-22	4.4500	4.4500	4.1800	4.1800	+3.465%	62	17,753	-73.445%
2025-07-21	4.0200	4.0400	3.9800	4.0400	-1.463%	7	17,772	-72.525%
2025-07-18	4.0500	4.1000	4.0500	4.1000	+2.500%	8	17,771	-72.927%
2025-07-17	4.1500	4.1500	4.0000	4.0000	-5.660%	11	17,776	-72.250%
2025-07-16	4.2400	4.2400	4.2400	4.2400	+3.415%	1	17,783	-73.821%
2025-07-15	4.1500	4.1500	4.0600	4.1000	-7.449%	67	17,784	-72.927%
2025-07-14	4.4500	4.5900	4.4300	4.4300	+1.142%	73	17,844	-74.944%
2025-07-11	4.5000	4.5000	4.3000	4.3800	-4.158%	21	17,775	-74.658%
2025-07-10	4.5500	4.5700	4.5500	4.5700	-1.082%	15	17,769	-75.711%
2025-07-09	4.5900	4.6500	4.5600	4.6200	-4.742%	98	17,767	-75.974%
2025-07-08	4.9000	4.9000	4.8500	4.8500	-2.414%	16	17,807	-77.113%
2025-07-07	5.0100	5.0100	4.9700	4.9700	-0.401%	8	17,801	-77.666%
2025-07-03	4.9900	4.9900	4.9900	4.9900	-4.223%	3	17,803	-77.756%
2025-07-02	5.2000	5.2100	5.1500	5.2100	-5.445%	161	17,803	-78.695%
2025-07-01	5.4200	5.5100	5.4200	5.5100	+4.753%	96	17,959	-79.855%
2025-06-30	5.3500	5.3500	5.2600	5.2600	-2.593%	36	17,935	-78.897%
2025-06-27	5.5200	5.5200	5.3200	5.4000	-1.460%	135	17,927	-79.444%
2025-06-26	5.5500	5.5500	5.4000	5.4800	-4.861%	29	17,922	-79.745%
2025-06-25	5.7500	5.7600	5.6600	5.7600	-2.373%	78	17,903	-80.729%
2025-06-24	6.0000	6.0000	5.9000	5.9000	-7.378%	11	17,921	-81.186%
2025-06-23	6.8700	6.8700	6.3000	6.3700	-6.324%	36	17,923	-82.575%
2025-06-20	6.6700	6.9900	6.6700	6.8000	+0.741%	78	17,895	-83.676%
2025-06-18	6.9300	6.9400	6.7500	6.7500	-2.878%	104	17,812	-83.556%
2025-06-17	6.8300	7.0000	6.8300	6.9500	+2.206%	607	17,812	-84.029%
2025-06-16	6.8100	6.8100	6.8000	6.8000	-7.483%	5	17,210	-83.676%
2025-06-13	7.3900	7.3900	7.3100	7.3500	+4.701%	6	17,209	-84.898%
2025-06-12	7.0200	7.0200	7.0200	7.0200	+1.153%	1	17,209	-84.188%
2025-06-11	6.9700	6.9700	6.9400	6.9400	-1.560%	7	17,209	-84.006%
2025-06-10	7.1500	7.1500	6.9700	7.0500	-0.142%	23	17,203	-84.255%
2025-06-09	7.1000	7.2000	7.0600	7.0600	-1.944%	5,023	17,200	-84.278%
2025-06-06	7.2000	7.2500	7.2000	7.2000	-3.356%	210	13,182	-84.583%
2025-06-05	7.4000	7.4500	7.1000	7.4500	+2.759%	117	13,184	-85.101%
2025-06-04	7.3000	7.3000	7.2500	7.2500	-1.091%	12	13,202	-84.690%
2025-06-03	7.5500	7.5500	7.2500	7.3300	-4.183%	202	13,212	-84.857%
2025-06-02	7.7000	7.7000	7.5500	7.6500	-2.548%	62	13,290	-85.490%
2025-05-30	7.4500	8.1100	7.4500	7.8500	+5.369%	94	13,344	-85.860%
2025-05-29	7.2000	7.6000	7.2000	7.4500	-4.242%	174	13,299	-85.101%
2025-05-28	7.9400	7.9500	7.6500	7.7800	-2.138%	49	13,240	-85.733%
2025-05-27	8.0000	8.0500	7.9500	7.9500	-7.773%	69	13,243	-86.038%
2025-05-23	8.7000	8.7500	8.5500	8.6200	+4.485%	46	13,239	-87.123%
2025-05-22	8.3500	8.3500	8.2500	8.2500	-4.514%	12	13,239	-86.545%
2025-05-21	7.9000	8.6400	7.8400	8.6400	+6.667%	18	13,227	-87.153%
2025-05-20	8.2500	8.2500	8.0800	8.1000	+1.887%	48	13,212	-86.296%
2025-05-19	8.0300	8.0300	7.9300	7.9500	+4.605%	9	13,172	-86.038%
2025-05-16	7.7000	7.7100	7.6000	7.6000	-2.937%	56	13,171	-85.395%
2025-05-15	7.9500	7.9500	7.6900	7.8300	+1.425%	29	13,147	-85.824%
2025-05-14	7.5000	7.9000	7.5000	7.7200	-3.015%	65	13,154	-85.622%
2025-05-13	8.1500	8.2000	7.9000	7.9600	-7.009%	329	13,139	-86.055%
2025-05-12	9.0100	9.0100	8.5600	8.5600	-13.096%	20	13,335	-87.033%
2025-05-09	9.9000	9.9000	9.7500	9.8500	+3.358%	30	13,331	-88.731%
2025-05-08	9.5000	9.7000	9.4300	9.5300	-5.174%	125	13,328	-88.353%
2025-05-07	10.0500	10.0500	10.0500	10.0500	-0.985%	5	13,340	-88.955%
2025-05-06	10.3000	10.3300	10.0500	10.1500	+3.046%	712	13,345	-89.064%
2025-05-05	10.1000	10.1000	9.8100	9.8500	-0.101%	8	12,690	-88.731%
2025-05-02	9.9500	10.0500	9.8200	9.8600	-2.376%	80	12,694	-88.742%
2025-05-01	10.0800	10.3300	10.0000	10.1000	-6.912%	45	12,693	-89.010%
2025-04-30	11.6000	11.8000	10.8500	10.8500	+0.930%	46	12,714	-89.770%
2025-04-29	10.8000	10.8000	10.6000	10.7500	-2.450%	47	12,703	-89.674%
2025-04-28	10.7000	11.0500	10.5900	11.0200	+4.952%	461	12,720	-89.927%
2025-04-25	11.3000	11.3000	10.2500	10.5000	-7.080%	74	12,717	-89.429%
2025-04-24	11.7500	11.7500	11.2500	11.3000	-5.912%	25	12,730	-90.177%
2025-04-23	12.4500	12.5300	11.9800	12.0100	-12.591%	47	12,742	-90.758%
2025-04-22	14.0000	14.0000	13.3900	13.7400	-4.583%	29	12,729	-91.921%
2025-04-21	14.2000	14.8000	14.2000	14.4000	+8.271%	2,274	12,730	-92.292%
2025-04-17	13.0000	13.5500	13.0000	13.3000	+1.141%	187	10,621	-91.654%
2025-04-16	13.1500	13.7000	12.8500	13.1500	+11.915%	65	10,621	-91.559%
2025-04-15	11.7000	11.8000	11.4000	11.7500	-2.083%	198	10,571	-90.553%
2025-04-14	11.7000	12.3000	11.7000	12.0000	-4.382%	57	10,525	-90.750%
2025-04-11	12.5500	13.0000	12.5500	12.5500	-3.462%	498	10,528	-91.155%
2025-04-10	12.2500	14.3100	12.2500	13.0000	+4.000%	743	10,529	-91.462%
2025-04-09	13.4500	15.6000	11.8100	12.5000	-20.635%	417	10,657	-91.120%
2025-04-08	12.9800	16.1000	12.8800	15.7500	+5.351%	418	10,515	-92.952%
2025-04-07	17.1500	17.8000	14.0000	14.9500	+6.028%	3,652	10,523	-92.575%
2025-04-04	14.2000	15.5600	14.1000	14.1000	+6.335%	1,230	6,898	-92.128%
2025-04-03	13.5000	13.5000	12.9000	13.2600	+12.373%	117	6,323	-91.629%
2025-04-02	12.9000	12.9000	11.5000	11.8000	0.000%	5	6,417	-90.593%
2025-04-01	12.3500	12.3500	11.8000	11.8000	-1.830%	29	6,416	-90.593%
2025-03-31	13.1200	13.1900	12.0200	12.0200	-1.070%	887	6,419	-90.765%
2025-03-28	11.8100	12.2500	11.8100	12.1500	+6.579%	50	5,553	-90.864%
2025-03-27	11.6500	11.6500	11.2500	11.4000	-0.437%	497	5,535	-90.263%
2025-03-26	10.4100	11.5000	10.4100	11.4500	+11.165%	77	5,191	-90.306%
2025-03-25	10.3500	10.3500	10.2500	10.3000	+1.980%	5	5,127	-89.223%
2025-03-24	10.2500	10.2500	10.0500	10.1000	-9.417%	17	5,124	-89.010%
2025-03-21	11.1500	11.1500	11.1500	11.1500	+3.336%	6	5,130	-90.045%
2025-03-20	10.8500	10.9000	10.6800	10.7900	+3.254%	12	5,127	-89.713%
2025-03-19	10.7500	11.2700	10.4500	10.4500	-9.130%	232	5,117	-89.378%
2025-03-18	11.5000	11.5000	11.0500	11.5000	+5.505%	524	5,333	-90.348%
2025-03-17	10.9500	11.2000	10.7400	10.9000	-8.403%	210	4,809	-89.817%
2025-03-13	11.5000	11.9000	11.5000	11.9000	+1.277%	3	4,599	-90.672%
2025-03-12	11.8000	12.0000	11.7500	11.7500	-8.203%	16	4,599	-90.553%
2025-03-11	12.8800	13.5700	12.2000	12.8000	-2.809%	52	4,586	-91.328%
2025-03-10	12.5000	13.3000	12.5000	13.1700	+7.598%	2,060	4,585	-91.572%
2025-03-07	11.9500	12.9000	11.9500	12.2400	-2.080%	330	2,555	-90.931%
2025-03-06	12.0500	12.5000	11.9100	12.5000	+9.649%	118	2,391	-91.120%
2025-03-05	11.5900	12.2100	11.4000	11.4000	-1.299%	19	2,293	-90.263%
2025-03-04	12.6000	12.8400	11.5000	11.5500	-6.704%	15	2,281	-90.390%
2025-03-03	11.0800	12.4000	11.0800	12.3800	+14.630%	2,223	2,272	-91.034%
2025-02-28	10.8700	10.9700	10.7500	10.8000	+2.857%	10	53	-89.722%
2025-02-27	9.3000	10.5000	9.3000	10.5000	+9.948%	85	48	-89.429%
2025-02-26	8.9400	9.8200	8.9400	9.5500	-2.947%	71	61	-88.377%
2025-02-25	9.8400	9.8400	9.8400	9.8400	0.000%	10	0	-88.720%