Dark

NVDA20271217P80
NVDA Dec 17 2027 80.00 Put (NVDA271217P00080000)
option OPRA

EOD

Sep 30, 2026

0.7600-6.173%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7600	0.7600	0.7600	0.7600	-6.173%	1	8,937	0.000%
2026-09-29	0.8100	0.8100	0.8100	0.8100	0.000%	20	8,936	-6.173%
2026-09-28	0.8000	0.8100	0.8000	0.8100	-5.814%	3	8,956	-6.173%
2026-09-22	0.8800	0.8800	0.8600	0.8600	-1.149%	30	8,958	-11.628%
2026-09-21	0.8800	0.8800	0.8600	0.8700	-4.396%	35	8,988	-12.644%
2026-09-18	0.9000	0.9200	0.9000	0.9100	-2.151%	33	8,992	-16.484%
2026-09-17	0.9300	0.9300	0.9300	0.9300	-4.124%	24	9,019	-18.280%
2026-09-16	0.9800	0.9800	0.9600	0.9700	-1.020%	8	9,015	-21.649%
2026-09-15	1.0200	1.0200	0.9800	0.9800	-2.000%	30	9,011	-22.449%
2026-09-14	1.0000	1.0000	1.0000	1.0000	-0.990%	1	9,021	-24.000%
2026-09-11	0.9700	1.0100	0.9700	1.0100	-1.942%	3	9,022	-24.752%
2026-09-10	1.4000	1.4000	1.0300	1.0300	-2.830%	6	9,022	-26.214%
2026-09-09	1.0600	1.0600	1.0600	1.0600	0.000%	10	9,021	-28.302%
2026-09-08	1.0600	1.0600	1.0600	1.0600	0.000%	10	9,031	-28.302%
2026-09-04	1.0100	1.0600	1.0100	1.0600	+1.923%	13	9,026	-28.302%
2026-09-03	1.0200	1.0400	1.0200	1.0400	-5.455%	13	9,026	-26.923%
2026-09-02	1.1000	1.1000	1.0500	1.1000	+1.852%	38	9,025	-30.909%
2026-09-01	1.0800	1.0800	1.0800	1.0800	0.000%	50	9,053	-29.630%
2026-08-31	1.1400	1.1400	1.0800	1.0800	-10.000%	2	9,053	-29.630%
2026-08-28	1.1800	1.2000	1.1500	1.2000	+8.108%	17	9,054	-36.667%
2026-08-27	1.1400	1.1500	1.1000	1.1100	-11.905%	76	9,063	-31.532%
2026-08-26	1.2600	1.2600	1.2600	1.2600	+0.800%	1	9,089	-39.683%
2026-08-25	1.2500	1.2500	1.2000	1.2500	-3.846%	39	9,090	-39.200%
2026-08-24	1.2000	1.3000	1.2000	1.3000	0.000%	26	9,090	-41.538%
2026-08-21	1.3000	1.3000	1.3000	1.3000	0.000%	2	9,111	-41.538%
2026-08-20	1.3000	1.3000	1.3000	1.3000	+2.362%	1	9,110	-41.538%
2026-08-19	1.2700	1.2700	1.2700	1.2700	-3.053%	1	9,110	-40.157%
2026-08-18	1.3100	1.3100	1.3100	1.3100	+3.150%	1	9,111	-41.985%
2026-08-17	1.2700	1.2700	1.2700	1.2700	+1.600%	1	9,110	-40.157%
2026-08-14	1.2800	1.2800	1.2500	1.2500	-3.846%	2	9,110	-39.200%
2026-08-13	1.2600	1.3300	1.2300	1.3000	-7.143%	30	9,110	-41.538%
2026-08-12	1.3300	1.4000	1.3000	1.4000	-2.098%	3	9,110	-45.714%
2026-08-11	1.4300	1.4300	1.4300	1.4300	-1.379%	5	9,111	-46.853%
2026-08-10	1.4500	1.4500	1.4500	1.4500	+0.694%	1	9,110	-47.586%
2026-08-07	1.4300	1.4400	1.4300	1.4400	-4.000%	2	9,110	-47.222%
2026-08-06	1.5000	1.5000	1.5000	1.5000	0.000%	10	9,109	-49.333%
2026-08-05	1.4000	1.5000	1.4000	1.5000	+2.740%	8	9,119	-49.333%
2026-08-04	1.5000	1.5000	1.4600	1.4600	-8.750%	2	9,124	-47.945%
2026-08-03	1.6000	1.6000	1.6000	1.6000	-12.088%	1	9,125	-52.500%
2026-07-30	1.8400	1.8400	1.8200	1.8200	-1.087%	4	9,126	-58.242%
2026-07-28	1.8800	1.8800	1.8400	1.8400	+18.710%	31	9,130	-58.696%
2026-07-22	1.5500	1.5500	1.5200	1.5500	-11.429%	49	9,161	-50.968%
2026-07-21	1.6600	1.7500	1.6300	1.7500	-3.315%	124	9,200	-56.571%
2026-07-20	1.5500	1.8100	1.5500	1.8100	-2.162%	4	9,097	-58.011%
2026-07-17	1.8500	1.8500	1.8500	1.8500	+18.590%	2	9,096	-58.919%
2026-07-14	1.5600	1.5600	1.5600	1.5600	-1.887%	1	9,096	-51.282%
2026-07-10	1.5900	1.5900	1.5900	1.5900	-6.471%	1	9,097	-52.201%
2026-07-09	1.7000	1.7000	1.7000	1.7000	-6.593%	4	9,098	-55.294%
2026-07-02	1.7500	1.8200	1.7500	1.8200	+7.059%	3	9,104	-58.242%
2026-07-01	1.8000	1.8000	1.7000	1.7000	-1.163%	2	9,104	-55.294%
2026-06-30	1.8800	1.8800	1.7200	1.7200	-4.444%	3	9,103	-55.814%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-11.765%	1	9,105	-57.778%
2026-06-26	2.1000	2.1100	2.0400	2.0400	-8.929%	41	9,105	-62.745%
2026-06-25	2.2400	2.2400	2.2400	2.2400	+12.000%	1	9,140	-66.071%
2026-06-24	1.9300	2.0000	1.9300	2.0000	+2.564%	2	9,140	-62.000%
2026-06-23	2.1400	2.1400	1.9100	1.9500	+5.405%	226	9,141	-61.026%
2026-06-18	1.8800	1.8800	1.8500	1.8500	-6.091%	6	9,143	-58.919%
2026-06-17	1.9500	1.9700	1.9200	1.9700	+2.604%	57	9,143	-61.421%
2026-06-16	2.0000	2.0000	1.9200	1.9200	-2.041%	12	9,143	-60.417%
2026-06-15	1.9200	1.9600	1.9200	1.9600	-10.092%	2	9,157	-61.224%
2026-06-12	2.1800	2.1800	2.1800	2.1800	-0.909%	1	9,157	-65.138%
2026-06-11	2.2800	2.2800	2.2000	2.2000	-5.579%	55	9,157	-65.455%
2026-06-10	2.2500	2.3300	2.2500	2.3300	+3.556%	35	9,158	-67.382%
2026-06-09	2.3000	2.3100	2.2500	2.2500	-2.174%	3	9,157	-66.222%
2026-06-08	2.3000	2.3000	2.3000	2.3000	+3.604%	15	9,156	-66.957%
2026-06-05	2.2200	2.2200	2.2200	2.2200	+5.714%	15	9,156	-65.766%
2026-06-03	2.1000	2.1000	2.1000	2.1000	+3.960%	1	9,164	-63.810%
2026-06-02	1.9900	2.0300	1.9700	2.0200	-1.463%	24	9,163	-62.376%
2026-06-01	2.0500	2.0500	2.0500	2.0500	-4.651%	800	9,171	-62.927%
2026-05-28	2.0900	2.1500	2.0900	2.1500	-1.376%	11	8,372	-64.651%
2026-05-27	2.1800	2.1800	2.1800	2.1800	+1.395%	3	8,377	-65.138%
2026-05-26	2.1500	2.1500	2.1500	2.1500	+0.467%	2	8,379	-64.651%
2026-05-21	2.1400	2.1400	2.1400	2.1400	+1.422%	1	8,381	-64.486%
2026-05-20	2.1100	2.1100	2.1100	2.1100	-7.456%	1	8,381	-63.981%
2026-05-19	2.2300	2.2800	2.2300	2.2800	-5.000%	5	8,379	-66.667%
2026-05-18	2.3300	2.4000	2.3300	2.4000	-1.235%	5	8,379	-68.333%
2026-05-15	2.3800	2.4300	2.3200	2.4300	+8.969%	105	8,379	-68.724%
2026-05-14	2.2300	2.2400	2.2200	2.2300	-1.327%	10	8,384	-65.919%
2026-05-13	2.2600	2.2600	2.2600	2.2600	+2.727%	2	8,391	-66.372%
2026-05-12	2.4800	2.4800	2.2000	2.2000	-5.579%	1,215	8,391	-65.455%
2026-05-11	2.3300	2.3300	2.3300	2.3300	-7.540%	1	8,391	-67.382%
2026-05-07	2.5500	2.5500	2.4400	2.5200	-2.326%	86	8,611	-69.841%
2026-05-06	2.6500	2.6500	2.5400	2.5800	-4.089%	51	8,611	-70.543%
2026-05-05	2.7700	2.7700	2.6900	2.6900	-3.929%	4	8,615	-71.747%
2026-05-04	2.8800	2.8800	2.8000	2.8000	-3.448%	29	8,615	-72.857%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-0.344%	1	8,616	-73.793%
2026-04-30	2.9100	2.9100	2.9100	2.9100	+5.435%	36	8,616	-73.883%
2026-04-29	2.6800	2.7600	2.6800	2.7600	+2.602%	3	8,652	-72.464%
2026-04-28	2.6900	2.6900	2.6900	2.6900	-1.103%	4	8,653	-71.747%
2026-04-27	2.7200	2.7200	2.7200	2.7200	-1.805%	1	8,649	-72.059%
2026-04-24	2.8800	2.8800	2.7700	2.7700	-1.071%	75	8,400	-72.563%
2026-04-23	2.7600	2.8000	2.7600	2.8000	+0.719%	11	8,403	-72.857%
2026-04-22	2.7900	2.7900	2.7800	2.7800	-1.068%	3	8,394	-72.662%
2026-04-20	2.8200	2.8800	2.8100	2.8100	+1.079%	4,302	8,396	-72.954%
2026-04-17	2.7700	2.8500	2.7500	2.7800	-3.136%	7	12,515	-72.662%
2026-04-16	2.9100	2.9100	2.8700	2.8700	+3.610%	2	12,596	-73.519%
2026-04-15	2.8700	2.8700	2.7700	2.7700	-4.483%	3	12,598	-72.563%
2026-04-14	3.0600	3.0600	2.9000	2.9000	-7.348%	83	12,600	-73.793%
2026-04-13	3.1700	3.1700	3.1300	3.1300	-2.188%	12	12,522	-75.719%
2026-04-10	3.1000	3.2000	3.1000	3.2000	+0.629%	1,462	12,519	-76.250%
2026-04-09	3.2100	3.2100	3.1800	3.1800	-3.636%	12	13,959	-76.101%
2026-04-08	3.3000	3.4100	3.2500	3.3000	-10.811%	70	13,970	-76.970%
2026-04-06	3.8000	3.8000	3.7000	3.7000	-1.333%	12	13,994	-79.459%
2026-04-01	3.7500	3.7500	3.7500	3.7500	-10.501%	2	14,000	-79.733%
2026-03-31	4.2500	4.2500	4.1800	4.1900	-8.913%	626	14,000	-81.862%
2026-03-30	4.6000	4.6000	4.6000	4.6000	+0.218%	30	14,314	-83.478%
2026-03-27	4.5000	4.5900	4.4500	4.5900	+9.286%	60	14,344	-83.442%
2026-03-26	4.0000	4.2000	4.0000	4.2000	+12.000%	4	14,356	-81.905%
2026-03-25	3.8500	3.9000	3.7500	3.7500	-10.072%	17	14,359	-79.733%
2026-03-24	4.1700	4.1700	4.1700	4.1700	+2.963%	1	14,374	-81.775%
2026-03-23	3.9600	4.1500	3.9600	4.0500	-4.706%	20	14,373	-81.235%
2026-03-20	4.2500	4.2500	4.2500	4.2500	+8.696%	1	14,392	-82.118%
2026-03-18	3.9100	3.9100	3.9100	3.9100	-1.013%	1	14,393	-80.563%
2026-03-17	4.0000	4.0100	3.9500	3.9500	-3.659%	5	14,393	-80.759%
2026-03-16	4.0500	4.1000	3.9600	4.1000	+0.737%	8	14,397	-81.463%
2026-03-11	4.0500	4.0700	4.0500	4.0700	+2.261%	106	14,392	-81.327%
2026-03-10	3.9800	3.9800	3.9800	3.9800	-8.506%	50	14,391	-80.905%
2026-03-09	4.3600	4.3600	4.3500	4.3500	+2.353%	15	14,341	-82.529%
2026-03-06	4.2500	4.2500	4.2500	4.2500	+2.906%	2	14,346	-82.118%
2026-03-04	4.1000	4.1300	4.1000	4.1300	-5.057%	3	14,346	-81.598%
2026-03-03	4.5200	4.5200	4.3500	4.3500	-4.814%	1,182	14,348	-82.529%
2026-03-02	4.5700	4.5700	4.5700	4.5700	-4.792%	1	14,561	-83.370%
2026-02-27	4.7900	4.8000	4.5500	4.8000	+9.589%	229	14,561	-84.167%
2026-02-26	4.4000	4.4500	4.2200	4.3800	+12.308%	136	14,339	-82.648%
2026-02-25	4.0000	4.0000	3.9000	3.9000	-8.235%	15	14,253	-80.513%
2026-02-24	4.3400	4.3400	4.2500	4.2500	-3.409%	26	14,253	-82.118%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-2.222%	2	14,254	-82.727%
2026-02-19	4.5000	4.5000	4.4000	4.5000	+3.448%	17	14,256	-83.111%
2026-02-18	4.3500	4.3500	4.3500	4.3500	-3.333%	1	14,254	-82.529%
2026-02-17	5.0000	5.0000	4.5000	4.5000	-2.174%	110	14,255	-83.111%
2026-02-12	4.4500	4.6000	4.4000	4.6000	+9.005%	102	14,249	-83.478%
2026-02-11	4.2200	4.2200	4.2200	4.2200	-0.706%	19	14,152	-81.991%
2026-02-10	4.2500	4.3000	4.2500	4.2500	-4.494%	100	14,171	-82.118%
2026-02-06	4.5200	4.6300	4.4000	4.4500	-11.000%	46	14,215	-82.921%
2026-02-04	4.7500	5.0000	4.7500	5.0000	+6.383%	4	14,231	-84.800%
2026-02-03	4.7000	4.7000	4.7000	4.7000	+11.111%	3	14,232	-83.830%
2026-02-02	4.2300	4.2300	4.2300	4.2300	+1.683%	7	14,232	-82.033%
2026-01-30	4.1600	4.1600	4.1600	4.1600	-0.952%	1	14,239	-81.731%
2026-01-29	4.2000	4.2000	4.2000	4.2000	-0.238%	71	14,239	-81.905%
2026-01-28	4.2100	4.2100	4.2100	4.2100	+0.238%	1	14,238	-81.948%
2026-01-27	4.2000	4.2000	4.2000	4.2000	-1.176%	1	14,238	-81.905%
2026-01-23	4.2500	4.2500	4.2500	4.2500	-0.932%	1	14,237	-82.118%
2026-01-21	4.2900	4.2900	4.2900	4.2900	-7.543%	1	14,238	-82.284%
2026-01-20	4.4500	4.6400	4.4500	4.6400	+7.407%	54	14,238	-83.621%
2026-01-14	4.3200	4.3200	4.3200	4.3200	+3.846%	1	14,287	-82.407%
2026-01-13	4.1600	4.1600	4.1600	4.1600	+4.000%	5	14,286	-81.731%
2026-01-12	4.2500	4.2500	4.0000	4.0000	-3.614%	14	14,291	-81.000%
2026-01-09	4.1500	4.1500	4.1500	4.1500	+1.220%	1	14,290	-81.687%
2026-01-07	4.1500	4.1500	4.1000	4.1000	-3.529%	5	14,291	-81.463%
2026-01-06	4.0900	4.2500	4.0900	4.2500	-1.392%	11	14,290	-82.118%
2026-01-02	4.3000	4.3100	4.2500	4.3100	+1.412%	14	14,295	-82.367%
2025-12-30	4.3000	4.3000	4.2500	4.2500	-1.163%	18	14,288	-82.118%
2025-12-29	4.3500	4.4000	4.3000	4.3000	+4.116%	6	14,295	-82.326%
2025-12-26	4.1500	4.1500	4.1300	4.1300	+0.243%	7	14,295	-81.598%
2025-12-23	4.2000	4.2000	4.1200	4.1200	-3.286%	11	14,300	-81.553%
2025-12-22	4.2600	4.2600	4.2600	4.2600	-3.182%	2	14,310	-82.160%
2025-12-19	4.4000	4.4200	4.4000	4.4000	-6.383%	156	14,309	-82.727%
2025-12-18	4.9000	4.9000	4.6800	4.7000	-4.082%	5	14,371	-83.830%
2025-12-17	4.9000	4.9000	4.9000	4.9000	+1.031%	3	14,375	-84.490%
2025-12-16	4.8500	4.8500	4.8500	4.8500	-1.020%	2	14,375	-84.330%
2025-12-15	4.9000	4.9000	4.9000	4.9000	+3.158%	1	14,375	-84.490%
2025-12-11	5.1200	5.1200	4.7500	4.7500	+2.151%	4	14,375	-84.000%
2025-12-10	4.6500	4.6500	4.6500	4.6500	-1.064%	4	14,374	-83.656%
2025-12-09	4.7000	4.7000	4.7000	4.7000	+2.397%	172	14,378	-83.830%
2025-12-08	4.5900	4.5900	4.5900	4.5900	-7.273%	5	14,378	-83.442%
2025-12-04	4.9500	4.9500	4.9500	4.9500	+2.484%	100	14,378	-84.646%
2025-12-03	4.8000	4.8300	4.8000	4.8300	+1.899%	8	14,375	-84.265%
2025-12-02	4.7400	4.7400	4.7400	4.7400	-2.869%	3	14,375	-83.966%
2025-12-01	5.0000	5.0000	4.8800	4.8800	+1.667%	2	14,375	-84.426%
2025-11-28	4.8500	4.8500	4.8000	4.8000	-1.031%	22	14,375	-84.167%
2025-11-26	4.8500	4.8500	4.8500	4.8500	-2.020%	10	14,355	-84.330%
2025-11-25	5.4100	5.4100	4.9500	4.9500	+2.697%	558	14,355	-84.646%
2025-11-20	3.7000	4.8200	3.7000	4.8200	+12.617%	22	14,356	-84.232%
2025-11-19	4.4500	4.6000	4.1100	4.2800	-4.889%	102	14,374	-82.243%
2025-11-17	4.3500	4.5000	4.3500	4.5000	+5.634%	4	14,367	-83.111%
2025-11-14	4.2600	4.2600	4.2600	4.2600	-4.270%	1	14,367	-82.160%
2025-11-13	4.4500	4.6000	4.4500	4.4500	+12.658%	15	14,367	-82.921%
2025-11-10	4.1400	4.1400	3.9500	3.9500	-11.633%	2	14,367	-80.759%
2025-11-07	4.6500	4.7200	4.4700	4.4700	+3.953%	15	14,368	-82.998%
2025-11-06	4.3000	4.3000	4.3000	4.3000	+6.173%	2	14,367	-82.326%
2025-11-05	3.9300	4.0500	3.8500	4.0500	+1.250%	13	14,367	-81.235%
2025-11-04	4.0000	4.0000	4.0000	4.0000	+14.286%	1	14,360	-81.000%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-6.667%	1	14,362	-78.286%
2025-10-31	3.7500	3.7500	3.7500	3.7500	-2.597%	77	14,362	-79.733%
2025-10-30	3.8500	3.8500	3.8500	3.8500	+10.000%	7	14,362	-80.260%
2025-10-29	3.4500	3.5000	3.3600	3.5000	-3.846%	8	14,367	-78.286%
2025-10-28	3.6400	3.6400	3.6400	3.6400	-2.933%	2	14,370	-79.121%
2025-10-27	3.6000	3.7500	3.5800	3.7500	-1.316%	7	14,371	-79.733%
2025-10-24	4.0000	4.0100	3.8000	3.8000	-8.434%	996	14,371	-80.000%
2025-10-23	4.1500	4.1500	4.1500	4.1500	-2.353%	1	14,617	-81.687%
2025-10-21	4.4000	4.4000	4.2500	4.2500	-8.994%	12	14,618	-82.118%
2025-10-17	4.6800	4.6800	4.6700	4.6700	-2.708%	3	14,630	-83.726%
2025-10-16	4.8000	4.8000	4.8000	4.8000	-6.250%	2	14,627	-84.167%
2025-10-15	4.9100	5.1200	4.9100	5.1200	+4.490%	22	14,629	-85.156%
2025-10-14	4.9000	4.9000	4.9000	4.9000	+7.692%	24	14,647	-84.490%
2025-10-13	4.6500	4.6500	4.5500	4.5500	-6.186%	484	14,626	-83.297%
2025-10-10	4.7000	4.8500	4.7000	4.8500	+15.476%	20	14,755	-84.330%
2025-10-09	4.2500	4.2500	4.2000	4.2000	-1.176%	6	14,769	-81.905%
2025-10-08	4.3000	4.3000	4.2500	4.2500	-1.163%	2	14,771	-82.118%
2025-10-07	4.3000	4.3000	4.3000	4.3000	-2.273%	6	14,771	-82.326%
2025-10-06	4.3200	4.4000	4.3200	4.4000	+5.263%	184	14,771	-82.727%
2025-10-03	4.0200	4.1800	4.0200	4.1800	-2.336%	14	14,756	-81.818%
2025-10-01	4.2800	4.2800	4.2800	4.2800	+0.706%	1	14,761	-82.243%
2025-09-25	4.2500	4.2500	4.2500	4.2500	-1.163%	2	14,761	-82.118%
2025-09-24	4.3000	4.3000	4.3000	4.3000	+4.878%	1	14,763	-82.326%
2025-09-23	4.0000	4.1000	4.0000	4.1000	+7.895%	4	14,763	-81.463%
2025-09-22	4.0000	4.0500	3.8000	3.8000	-1.554%	38	14,763	-80.000%
2025-09-19	3.8600	3.8600	3.8600	3.8600	-2.278%	1	14,777	-80.311%
2025-09-18	3.9500	3.9500	3.9500	3.9500	-8.140%	1	14,778	-80.759%
2025-09-17	4.3000	4.3000	4.3000	4.3000	+4.116%	1	14,779	-82.326%
2025-09-16	4.0000	4.1300	4.0000	4.1300	+4.293%	20	14,780	-81.598%
2025-09-15	3.9600	3.9600	3.9600	3.9600	+1.279%	7	14,799	-80.808%
2025-09-12	3.9000	3.9500	3.9000	3.9100	+0.256%	4	14,799	-80.563%
2025-09-11	4.0000	4.0500	3.8500	3.9000	-4.878%	51	14,800	-80.513%
2025-09-10	4.0000	4.1000	3.8300	4.1000	-3.529%	135	14,817	-81.463%
2025-09-09	4.3000	4.3000	4.2500	4.2500	-3.409%	4	14,891	-82.118%
2025-09-08	4.4600	4.4600	4.3500	4.4000	-2.222%	522	14,890	-82.727%
2025-09-05	4.5000	4.5700	4.4700	4.5000	+4.651%	41	15,391	-83.111%
2025-09-04	4.3000	4.3000	4.3000	4.3000	-5.495%	14	15,374	-82.326%
2025-09-03	4.5500	4.5800	4.4000	4.5500	-3.602%	44	15,374	-83.297%
2025-09-02	4.8900	4.8900	4.7200	4.7200	+4.194%	6	15,371	-83.898%
2025-08-29	4.4300	4.6200	4.4300	4.5300	+7.857%	50	15,400	-83.223%
2025-08-28	4.4000	4.4000	4.2000	4.2000	-4.545%	18	15,400	-81.905%
2025-08-27	4.6500	4.6500	4.4000	4.4000	-5.376%	10	15,395	-82.727%
2025-08-26	4.6700	4.7000	4.6500	4.6500	+1.974%	4	15,400	-83.656%
2025-08-25	4.7500	4.7500	4.5000	4.5600	-3.390%	30	15,398	-83.333%
2025-08-22	5.0400	5.0400	4.7200	4.7200	-4.065%	20	15,381	-83.898%
2025-08-21	4.9000	4.9300	4.9000	4.9200	+2.500%	14	15,370	-84.553%
2025-08-20	5.0000	5.1500	4.8000	4.8000	+2.128%	23	15,368	-84.167%
2025-08-19	4.2500	4.7000	4.2500	4.7000	+9.302%	113	15,375	-83.830%
2025-08-18	4.3000	4.3500	4.3000	4.3000	-2.273%	17	15,361	-82.326%
2025-08-15	4.4500	4.4500	4.4000	4.4000	+2.326%	7	15,376	-82.727%
2025-08-14	4.3000	4.3000	4.2500	4.3000	-1.149%	9	15,371	-82.326%
2025-08-13	4.2000	4.4000	4.2000	4.3500	+4.819%	43	15,368	-82.529%
2025-08-12	4.2500	4.3200	4.1100	4.1500	-2.123%	37	15,334	-81.687%
2025-08-11	4.1400	4.2400	4.1400	4.2400	+2.169%	55	15,334	-82.075%
2025-08-08	4.2000	4.2400	4.1400	4.1500	-4.817%	9	15,288	-81.687%
2025-08-07	4.1300	4.3600	4.1300	4.3600	+3.810%	8	15,280	-82.569%
2025-08-06	4.3400	4.3500	4.2000	4.2000	-4.545%	6	15,276	-81.905%
2025-08-05	4.2200	4.4000	4.2200	4.4000	+5.769%	11	15,277	-82.727%
2025-08-04	4.3000	4.3000	4.1500	4.1600	-9.170%	9	15,267	-81.731%
2025-08-01	4.5400	4.6500	4.4500	4.5800	+10.361%	16	15,271	-83.406%
2025-07-31	3.9800	4.2200	3.9400	4.1500	+0.242%	556	15,262	-81.687%
2025-07-30	4.1000	4.1500	4.0000	4.1400	-0.241%	48	14,882	-81.643%
2025-07-29	3.9900	4.2500	3.9900	4.1500	+0.973%	1,094	14,876	-81.687%
2025-07-28	4.3000	4.3000	4.0900	4.1100	-6.591%	63	14,851	-81.509%
2025-07-25	4.3300	4.4000	4.2800	4.4000	0.000%	17	14,833	-82.727%
2025-07-24	4.5000	4.5000	4.4000	4.4000	-5.376%	7	14,827	-82.727%
2025-07-23	4.8200	4.8200	4.6300	4.6500	-4.713%	33	14,826	-83.656%
2025-07-22	4.9000	5.1500	4.8800	4.8800	+3.609%	63	14,838	-84.426%
2025-07-21	4.7800	4.7800	4.6500	4.7100	-1.875%	74	14,807	-83.864%
2025-07-18	4.7500	4.8000	4.7200	4.8000	+1.053%	17	14,834	-84.167%
2025-07-17	4.7100	4.7500	4.7000	4.7500	-4.040%	95	14,830	-84.000%
2025-07-16	4.8800	4.9500	4.8800	4.9500	+0.610%	116	14,918	-84.646%
2025-07-15	5.0000	5.0000	4.7000	4.9200	-6.464%	46	15,013	-84.553%
2025-07-14	5.3000	5.3000	5.2300	5.2600	+2.136%	7	15,039	-85.551%
2025-07-11	5.3500	5.3500	5.0000	5.1500	-3.558%	87	15,042	-85.243%
2025-07-10	5.4000	5.4000	5.3000	5.3400	-0.559%	51	15,059	-85.768%
2025-07-09	5.3300	5.4500	5.3300	5.3700	-6.119%	94	15,041	-85.847%
2025-07-08	5.7500	5.7500	5.6900	5.7200	-2.721%	26	14,988	-86.713%
2025-07-07	5.8500	5.9000	5.8000	5.8800	+0.513%	30	14,993	-87.075%
2025-07-03	5.9500	5.9500	5.8100	5.8500	-3.306%	71	14,943	-87.009%
2025-07-02	6.2000	6.2200	6.0000	6.0500	-5.910%	202	14,943	-87.438%
2025-07-01	6.3800	6.6300	6.3800	6.4300	+3.710%	13	14,799	-88.180%
2025-06-30	6.2500	6.3100	6.2000	6.2000	-2.362%	27	14,808	-87.742%
2025-06-27	6.4000	6.4000	6.2400	6.3500	-0.781%	105	14,817	-88.031%
2025-06-26	6.5000	6.5500	6.2500	6.4000	-3.030%	5,089	14,790	-88.125%
2025-06-25	6.7100	6.7500	6.6000	6.6000	-5.714%	60	18,970	-88.485%
2025-06-24	7.2500	7.2500	6.9000	7.0000	-6.667%	48	19,002	-89.143%
2025-06-23	7.5800	7.7000	7.4800	7.5000	-5.303%	35	19,020	-89.867%
2025-06-20	7.9700	8.1200	7.8500	7.9200	-0.377%	30	19,022	-90.404%
2025-06-18	7.9500	8.0400	7.9000	7.9500	-1.852%	47	18,995	-90.440%
2025-06-17	8.0500	8.1800	8.0000	8.1000	+1.250%	56	18,995	-90.617%
2025-06-16	8.2500	8.2500	7.9000	8.0000	-6.433%	35	18,981	-90.500%
2025-06-13	8.6000	8.6000	8.3000	8.5500	+3.636%	194	18,975	-91.111%
2025-06-12	8.2000	8.2500	8.1300	8.2500	+1.227%	8	18,913	-90.788%
2025-06-11	8.2200	8.2300	8.1000	8.1500	-1.092%	33	18,914	-90.675%
2025-06-10	8.3600	8.3800	8.2000	8.2400	-0.723%	16	18,913	-90.777%
2025-06-09	8.2500	8.3500	8.2000	8.3000	-1.775%	36	18,907	-90.843%
2025-06-06	8.5000	8.5000	8.4200	8.4500	-3.977%	150	18,893	-91.006%
2025-06-05	8.5000	8.8000	8.3500	8.8000	+3.529%	93	18,884	-91.364%
2025-06-04	8.7000	8.7000	8.5000	8.5000	-0.235%	20	18,892	-91.059%
2025-06-03	8.7900	8.7900	8.4700	8.5200	-4.484%	37	18,882	-91.080%
2025-06-02	8.9800	9.0200	8.9200	8.9200	-3.568%	29	18,889	-91.480%
2025-05-30	9.0000	9.3000	9.0000	9.2500	+5.114%	94	18,910	-91.784%
2025-05-29	8.4000	8.8500	8.4000	8.8000	-4.348%	59	18,893	-91.364%
2025-05-28	9.2700	9.3000	8.9500	9.2000	0.000%	1,728	18,919	-91.739%
2025-05-27	9.6500	9.6500	9.2000	9.2000	-7.538%	24	18,893	-91.739%
2025-05-23	10.3300	10.4000	9.9500	9.9500	+1.947%	14	18,915	-92.362%
2025-05-22	10.0000	10.0000	9.6900	9.7600	-1.414%	66	18,915	-92.213%
2025-05-21	9.4500	9.9000	9.1700	9.9000	+6.337%	392	18,874	-92.323%
2025-05-19	9.3500	9.4000	9.2800	9.3100	+1.196%	28	18,485	-91.837%
2025-05-16	9.1000	9.2000	9.0000	9.2000	+0.877%	18	18,488	-91.739%
2025-05-15	9.2000	9.3500	9.1200	9.1200	+0.997%	48	18,485	-91.667%
2025-05-14	9.1500	9.2000	9.0200	9.0300	-3.422%	40	18,443	-91.584%
2025-05-13	9.8500	9.8500	9.3400	9.3500	-7.517%	206	18,456	-91.872%
2025-05-12	10.7000	10.7000	10.1100	10.1100	-12.087%	92	18,324	-92.483%
2025-05-09	11.1900	11.5700	11.1000	11.5000	+3.139%	36	18,365	-93.391%
2025-05-08	11.1500	11.4500	11.0000	11.1500	-1.065%	86	18,369	-93.184%
2025-05-07	11.8400	11.9000	11.2400	11.2700	-3.757%	13	18,401	-93.256%
2025-05-06	11.9500	12.2500	11.7000	11.7100	+0.515%	97	18,396	-93.510%
2025-05-05	11.7000	11.7000	11.5200	11.6500	+0.953%	19	18,339	-93.476%
2025-05-02	11.6000	11.8200	11.5000	11.5400	-3.833%	1,006	18,334	-93.414%
2025-05-01	11.9000	12.0500	11.7500	12.0000	-5.808%	43	18,354	-93.667%
2025-04-30	13.2900	13.2900	12.7400	12.7400	+2.329%	27	18,359	-94.035%
2025-04-29	12.7500	12.7500	12.2000	12.4500	-2.429%	110	18,372	-93.896%
2025-04-28	12.5500	13.1000	12.4000	12.7600	+1.270%	494	18,358	-94.044%
2025-04-25	12.9500	13.0000	12.1000	12.6000	-4.183%	164	18,329	-93.968%
2025-04-24	13.7000	13.7000	13.1000	13.1500	-6.936%	124	18,375	-94.221%
2025-04-23	14.2000	14.3800	13.8400	14.1300	-9.712%	4,168	18,345	-94.621%
2025-04-22	16.0200	16.0200	15.3000	15.6500	-5.152%	47	14,664	-95.144%
2025-04-21	16.1500	17.0500	16.0300	16.5000	+7.492%	770	14,661	-95.394%
2025-04-17	15.0000	15.5000	14.9100	15.3500	+2.333%	359	14,192	-95.049%
2025-04-16	15.0400	16.0000	14.6000	15.0000	+10.701%	1,380	14,192	-94.933%
2025-04-15	13.5000	13.5900	13.2500	13.5500	-0.878%	260	13,516	-94.391%
2025-04-14	13.5000	14.1500	13.4000	13.6700	-4.070%	123	13,584	-94.440%
2025-04-11	14.5000	15.0900	14.2200	14.2500	-6.924%	782	13,582	-94.667%
2025-04-10	14.5000	16.3200	14.2000	15.3100	+13.407%	541	13,589	-95.036%
2025-04-09	15.5000	17.8500	13.5000	13.5000	-24.791%	436	13,594	-94.370%
2025-04-08	15.6000	18.5500	14.8800	17.9500	+3.578%	414	13,428	-95.766%
2025-04-07	19.2500	20.2000	16.9000	17.3300	+1.642%	740	13,484	-95.615%
2025-04-04	16.4300	18.9900	16.4300	17.0500	+11.803%	7,916	13,040	-95.543%
2025-04-03	15.1000	15.5300	14.8400	15.2500	+12.963%	311	9,307	-95.016%
2025-04-02	14.0000	14.0000	13.5000	13.5000	-2.878%	194	9,378	-94.370%
2025-04-01	14.2800	14.2900	13.9000	13.9000	-2.661%	3,166	9,190	-94.532%
2025-03-31	15.0000	15.4000	14.2700	14.2800	+2.366%	2,679	5,834	-94.678%
2025-03-28	13.5000	14.1500	13.5000	13.9500	+3.410%	26	3,371	-94.552%
2025-03-27	13.4400	13.6200	13.3000	13.4900	+2.197%	38	3,360	-94.366%
2025-03-26	12.7000	13.3500	12.7000	13.2000	+10.924%	71	3,349	-94.242%
2025-03-25	12.0000	12.1000	11.8500	11.9000	+1.277%	62	3,283	-93.613%
2025-03-24	12.1500	12.1700	11.6700	11.7500	-7.843%	77	3,333	-93.532%
2025-03-21	13.5000	13.5000	12.7500	12.7500	+0.791%	1,026	3,285	-94.039%
2025-03-20	12.4500	12.7900	12.4500	12.6500	-1.172%	580	3,524	-93.992%
2025-03-19	12.8500	12.8500	12.8000	12.8000	-3.469%	224	2,944	-94.063%
2025-03-18	13.6000	13.6000	12.8500	13.2600	+5.238%	309	2,727	-94.268%
2025-03-17	12.5000	12.9500	12.5000	12.6000	-0.787%	9	2,427	-93.968%
2025-03-14	12.7700	12.9900	12.3500	12.7000	-5.576%	36	2,428	-94.016%
2025-03-13	13.4500	13.4500	13.4000	13.4500	-2.536%	16	2,421	-94.349%
2025-03-12	13.6200	13.8000	13.6200	13.8000	-7.754%	9	2,421	-94.493%
2025-03-11	15.0300	15.3400	14.2800	14.9600	-3.109%	46	2,421	-94.920%
2025-03-10	14.2100	15.5000	14.2100	15.4400	+10.920%	61	2,417	-95.078%
2025-03-07	14.0500	14.9500	13.9200	13.9200	-2.997%	32	2,371	-94.540%
2025-03-06	14.0500	14.4700	13.5800	14.3500	+7.733%	25	2,360	-94.704%
2025-03-05	13.3700	13.3700	13.3200	13.3200	-3.127%	12	2,352	-94.294%
2025-03-04	15.0000	15.0000	13.1000	13.7500	-3.846%	18	2,340	-94.473%
2025-03-03	12.2500	14.6400	12.2500	14.3000	+13.402%	31	2,331	-94.685%
2025-02-28	12.8000	13.0000	12.1000	12.6100	+3.786%	4,216	2,320	-93.973%
2025-02-27	10.6000	12.1500	10.6000	12.1500	+11.162%	138	314	-93.745%
2025-02-26	11.7500	11.7500	10.5000	10.9300	-0.636%	63	224	-93.047%
2025-02-25	11.7000	12.0400	11.0000	11.0000	-4.348%	70	0	-93.091%
2025-02-24	10.0000	11.5000	10.0000	11.5000	0.000%	108	0	-93.391%