Dark

NVDA20271217P85
NVDA Dec 17 2027 85.00 Put (NVDA271217P00085000)
option OPRA

EOD

Sep 30, 2026

0.9500+2.151%(+0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9500	0.9500	0.9500	0.9500	+2.151%	50	9,539	0.000%
2026-09-29	0.9300	0.9300	0.9300	0.9300	-5.102%	10	9,539	+2.151%
2026-09-23	0.9800	0.9800	0.9800	0.9800	+7.692%	2	9,539	-3.061%
2026-09-21	0.9100	0.9100	0.9100	0.9100	-14.953%	20	9,537	+4.396%
2026-09-18	1.0700	1.0700	1.0700	1.0700	-4.464%	3	9,537	-11.215%
2026-09-16	1.1200	1.1200	1.1200	1.1200	-4.274%	1	9,537	-15.179%
2026-09-15	1.1700	1.1700	1.1700	1.1700	+0.862%	1	9,536	-18.803%
2026-09-14	1.1600	1.1600	1.1600	1.1600	-4.132%	1	9,536	-18.103%
2026-09-10	1.2500	1.2500	1.2100	1.2100	-0.820%	3	9,536	-21.488%
2026-09-04	1.1000	1.2200	1.1000	1.2200	+0.826%	478	9,526	-22.131%
2026-09-03	1.1900	1.2100	1.1900	1.2100	-2.419%	3	9,526	-21.488%
2026-09-02	1.2400	1.2400	1.2400	1.2400	+1.639%	1	9,527	-23.387%
2026-08-31	1.2200	1.2200	1.2200	1.2200	-6.154%	1	9,528	-22.131%
2026-08-27	1.2700	1.3000	1.2100	1.3000	-7.143%	13	9,529	-26.923%
2026-08-26	1.4000	1.4000	1.4000	1.4000	-4.110%	1	9,531	-32.143%
2026-08-25	1.4800	1.4800	1.4600	1.4600	-1.351%	6	9,532	-34.932%
2026-08-19	1.4800	1.6100	1.4800	1.4800	-4.516%	5	9,535	-35.811%
2026-08-18	1.5500	1.5500	1.5500	1.5500	+1.974%	1	9,538	-38.710%
2026-08-14	1.7200	1.7200	1.5100	1.5200	+0.662%	32	9,537	-37.500%
2026-08-13	1.5100	1.5100	1.5100	1.5100	-3.205%	1	9,560	-37.086%
2026-08-12	1.5600	1.5600	1.5600	1.5600	-3.106%	5	9,561	-39.103%
2026-08-11	1.6400	1.6500	1.6100	1.6100	-3.012%	213	9,556	-40.994%
2026-08-07	1.6900	1.6900	1.6600	1.6600	-3.488%	231	9,769	-42.771%
2026-08-06	1.7200	1.7300	1.7200	1.7200	-6.011%	218	9,570	-44.767%
2026-08-04	1.8000	1.8300	1.8000	1.8300	-2.660%	4	9,618	-48.087%
2026-08-03	1.9000	1.9000	1.8800	1.8800	-9.615%	10	9,619	-49.468%
2026-07-31	2.0800	2.0800	2.0800	2.0800	-4.147%	10	9,629	-54.327%
2026-07-30	2.1700	2.1700	2.1100	2.1700	-7.265%	8	9,634	-56.221%
2026-07-29	2.3400	2.3400	2.3400	2.3400	+8.837%	22	9,636	-59.402%
2026-07-28	2.2500	2.2500	2.1500	2.1500	-2.273%	12	9,636	-55.814%
2026-07-27	2.1000	2.2000	2.1000	2.2000	+7.317%	4	9,645	-56.818%
2026-07-24	2.0500	2.0500	2.0500	2.0500	+2.500%	20	9,642	-53.659%
2026-07-23	2.0000	2.0000	2.0000	2.0000	+8.108%	3	9,662	-52.500%
2026-07-22	1.9200	1.9200	1.8000	1.8500	-14.352%	10	9,662	-48.649%
2026-07-17	2.1300	2.1600	2.1300	2.1600	+6.931%	14	9,670	-56.019%
2026-07-16	1.9700	2.0300	1.9700	2.0200	+4.663%	3	9,670	-52.970%
2026-07-15	1.9300	1.9300	1.9300	1.9300	+1.579%	5	9,669	-50.777%
2026-07-14	1.9000	1.9000	1.9000	1.9000	-5.000%	12	9,664	-50.000%
2026-07-13	2.0000	2.0000	2.0000	2.0000	+4.167%	10	9,676	-52.500%
2026-07-10	1.9500	1.9500	1.8700	1.9200	-8.134%	5	9,676	-50.521%
2026-07-09	2.0900	2.0900	2.0900	2.0900	-2.336%	2	9,677	-54.545%
2026-07-01	2.1400	2.1400	2.1400	2.1400	+3.883%	1	9,677	-55.607%
2026-06-30	2.1500	2.1500	2.0600	2.0600	-7.623%	29	9,677	-53.883%
2026-06-26	2.4000	2.4000	2.2000	2.2300	-5.508%	30	9,670	-57.399%
2026-06-23	2.4000	2.4600	2.3400	2.3600	+4.889%	29	9,655	-59.746%
2026-06-22	2.2500	2.2500	2.2500	2.2500	-2.597%	3	9,664	-57.778%
2026-06-17	2.3000	2.3100	2.3000	2.3100	+3.125%	3	9,672	-58.874%
2026-06-15	2.2400	2.2400	2.2400	2.2400	-20.285%	2	9,672	-57.589%
2026-06-10	2.8100	2.8100	2.8100	2.8100	+6.439%	6	9,672	-66.192%
2026-06-09	2.7900	2.7900	2.6400	2.6400	+2.326%	9	9,676	-64.015%
2026-06-08	2.6000	2.6000	2.5800	2.5800	+7.054%	19	9,683	-63.178%
2026-06-04	2.4000	2.4100	2.4000	2.4100	-6.589%	8	9,696	-60.581%
2026-06-03	2.5800	2.5800	2.5800	2.5800	+8.861%	2	9,702	-63.178%
2026-06-02	2.3700	2.3700	2.3700	2.3700	-7.059%	10	9,704	-59.916%
2026-06-01	2.5500	2.5500	2.5500	2.5500	+1.190%	1	9,714	-62.745%
2026-05-27	2.5200	2.5200	2.5200	2.5200	-3.077%	9	9,715	-62.302%
2026-05-21	2.5500	2.6000	2.4600	2.6000	+5.691%	132	9,724	-63.462%
2026-05-20	2.5400	2.5400	2.4600	2.4600	-7.865%	7	9,724	-61.382%
2026-05-19	2.7000	2.7700	2.6100	2.6700	+3.488%	18	9,757	-64.419%
2026-05-14	2.5800	2.6000	2.4500	2.5800	-3.371%	7	9,757	-63.178%
2026-05-13	2.6700	2.6900	2.6700	2.6700	-2.555%	83	9,761	-64.419%
2026-05-11	2.7500	2.7500	2.7400	2.7400	-5.842%	851	9,761	-65.328%
2026-05-07	2.9200	2.9200	2.9100	2.9100	-4.590%	81	9,942	-67.354%
2026-05-06	3.0700	3.0700	3.0500	3.0500	-3.481%	17	9,942	-68.852%
2026-05-05	3.2000	3.2000	3.1600	3.1600	-5.105%	2	9,958	-69.937%
2026-05-04	3.3800	3.3800	3.3100	3.3300	-4.857%	40	9,957	-71.471%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+1.449%	1	9,958	-72.857%
2026-04-30	3.4500	3.4500	3.4500	3.4500	+9.873%	2	9,958	-72.464%
2026-04-28	3.1400	3.1400	3.1400	3.1400	-1.258%	1	9,956	-69.745%
2026-04-27	3.2500	3.2500	3.1800	3.1800	-5.075%	11	9,956	-70.126%
2026-04-23	3.2500	3.3500	3.2500	3.3500	+1.515%	21	9,979	-71.642%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+0.917%	1	9,978	-71.212%
2026-04-17	3.2700	3.2700	3.2700	3.2700	-2.388%	1	9,978	-70.948%
2026-04-16	3.3500	3.3500	3.3500	3.3500	+1.515%	1	9,977	-71.642%
2026-04-15	3.3000	3.3000	3.3000	3.3000	-4.348%	1	9,976	-71.212%
2026-04-14	3.4500	3.4500	3.4500	3.4500	-5.479%	1	9,976	-72.464%
2026-04-13	3.7200	3.7200	3.6500	3.6500	+0.829%	3	9,976	-73.973%
2026-04-10	3.6300	3.6300	3.6200	3.6200	-3.467%	2	9,978	-73.757%
2026-04-09	3.7500	3.7500	3.7500	3.7500	-1.575%	1	9,980	-74.667%
2026-04-08	3.8300	3.8300	3.8100	3.8100	-19.789%	7	9,981	-75.066%
2026-04-02	4.5500	4.7500	4.5500	4.7500	-0.835%	10	9,980	-80.000%
2026-03-31	4.9000	4.9000	4.7900	4.7900	-10.801%	3	9,980	-80.167%
2026-03-30	5.4000	5.4000	5.2800	5.3700	+1.321%	4	9,980	-82.309%
2026-03-27	5.3000	5.3000	5.3000	5.3000	+8.163%	15	9,977	-82.075%
2026-03-26	4.8500	4.9000	4.8500	4.9000	+6.522%	8	9,992	-80.612%
2026-03-25	4.5000	4.6000	4.5000	4.6000	-4.167%	3	10,000	-79.348%
2026-03-24	4.8000	4.8000	4.8000	4.8000	+2.128%	1	10,001	-80.208%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-2.083%	101	10,000	-79.787%
2026-03-19	4.8000	4.8000	4.8000	4.8000	-0.415%	6	10,000	-80.208%
2026-03-17	4.8200	4.8200	4.8200	4.8200	+2.991%	5	10,000	-80.290%
2026-03-16	4.6800	4.6800	4.6800	4.6800	-6.587%	1	9,995	-79.701%
2026-03-06	5.0100	5.0100	5.0100	5.0100	-5.114%	2	9,995	-81.038%
2026-03-05	5.2800	5.2800	5.2800	5.2800	+2.524%	1	9,993	-82.008%
2026-03-03	5.4400	5.4400	5.1500	5.1500	-5.157%	771	9,994	-81.553%
2026-03-02	5.4200	5.4300	5.4200	5.4300	-6.055%	3	10,112	-82.505%
2026-02-27	5.7800	5.7800	5.7800	5.7800	+10.095%	1	10,115	-83.564%
2026-02-26	4.7500	5.2500	4.7500	5.2500	+12.903%	202	10,115	-81.905%
2026-02-25	4.6500	4.6500	4.6500	4.6500	-7.921%	1	10,126	-79.570%
2026-02-24	5.0500	5.0500	5.0500	5.0500	-3.810%	130	10,126	-81.188%
2026-02-23	5.2000	5.2500	5.2000	5.2500	+2.941%	17	10,091	-81.905%
2026-02-18	5.1000	5.1000	5.1000	5.1000	+4.082%	10	10,090	-81.373%
2026-02-11	4.9000	4.9000	4.9000	4.9000	-2.000%	1	10,090	-80.612%
2026-02-10	5.0900	5.1000	5.0000	5.0000	-0.990%	57	10,090	-81.000%
2026-02-09	4.9500	5.0500	4.9000	5.0500	-3.810%	31	10,116	-81.188%
2026-02-06	5.2900	5.2900	5.1900	5.2500	-11.017%	205	10,140	-81.905%
2026-02-05	6.0000	6.0000	5.9000	5.9000	+5.357%	71	10,148	-83.898%
2026-02-03	5.6000	5.6000	5.6000	5.6000	+9.804%	5	10,205	-83.036%
2026-01-26	5.0500	5.1000	5.0500	5.1000	+2.000%	61	10,205	-81.373%
2026-01-23	4.9500	5.0000	4.9500	5.0000	-1.768%	19	10,266	-81.000%
2026-01-22	5.0900	5.0900	5.0900	5.0900	-5.214%	2	10,270	-81.336%
2026-01-20	5.0000	5.3700	5.0000	5.3700	+11.875%	38	10,272	-82.309%
2026-01-16	4.8000	4.8000	4.7800	4.8000	+2.128%	25	10,311	-80.208%
2026-01-15	4.6500	4.7000	4.6500	4.7000	-3.093%	5	10,311	-79.787%
2026-01-13	4.8500	4.8500	4.7000	4.8500	+1.677%	92	10,312	-80.412%
2026-01-12	4.8500	4.9000	4.7700	4.7700	-3.049%	35	10,324	-80.084%
2026-01-09	4.9200	4.9200	4.9200	4.9200	+2.500%	1	10,333	-80.691%
2026-01-07	4.8000	4.8000	4.8000	4.8000	-4.382%	1	10,333	-80.208%
2026-01-06	4.9900	5.0200	4.9800	5.0200	-2.524%	3	10,334	-81.076%
2026-01-05	5.2000	5.2000	5.1500	5.1500	+1.980%	73	10,335	-81.553%
2026-01-02	5.0500	5.0500	5.0500	5.0500	0.000%	45	10,403	-81.188%
2025-12-31	5.0500	5.0500	5.0500	5.0500	+1.000%	100	10,521	-81.188%
2025-12-30	4.9500	5.0000	4.9500	5.0000	-2.534%	50	10,521	-81.000%
2025-12-29	5.1300	5.1300	5.1300	5.1300	+7.322%	5	10,571	-81.481%
2025-12-26	4.8500	4.8500	4.7800	4.7800	-0.417%	2	10,576	-80.126%
2025-12-23	4.9500	4.9500	4.8000	4.8000	-4.000%	3	10,578	-80.208%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-3.475%	5	10,580	-81.000%
2025-12-19	5.1800	5.1800	5.1800	5.1800	-13.667%	2	10,580	-81.660%
2025-12-17	5.7000	6.0000	5.7000	6.0000	+7.143%	2	10,580	-84.167%
2025-12-16	5.6000	5.6000	5.6000	5.6000	-6.667%	1	10,579	-83.036%
2025-12-12	5.6000	6.0000	5.6000	6.0000	0.000%	3	10,578	-84.167%
2025-12-11	6.0000	6.0000	6.0000	6.0000	+5.634%	1	10,576	-84.167%
2025-12-10	5.6800	5.6800	5.6800	5.6800	+4.220%	1	10,576	-83.275%
2025-12-09	5.5000	5.5000	5.4500	5.4500	-3.369%	2	10,576	-82.569%
2025-12-04	5.6400	5.6400	5.6400	5.6400	-1.742%	1	10,578	-83.156%
2025-12-03	5.6500	5.7400	5.6500	5.7400	+1.593%	2	10,577	-83.449%
2025-12-02	5.6500	5.6500	5.6500	5.6500	-0.877%	1	10,576	-83.186%
2025-12-01	5.7000	5.7000	5.7000	5.7000	-2.896%	2	10,576	-83.333%
2025-11-25	6.5000	6.5000	5.8700	5.8700	+8.704%	8	10,574	-83.816%
2025-11-24	5.4000	5.4000	5.4000	5.4000	-9.699%	2	10,577	-82.407%
2025-11-21	5.9800	5.9800	5.9800	5.9800	+3.819%	17	10,577	-84.114%
2025-11-20	5.5500	5.7600	5.5500	5.7600	+14.059%	24	10,594	-83.507%
2025-11-19	4.8500	5.0500	4.8500	5.0500	-4.717%	2	10,611	-81.188%
2025-11-17	5.0500	5.3000	5.0500	5.3000	-0.935%	4	10,611	-82.075%
2025-11-14	5.3500	5.3500	5.3500	5.3500	+1.905%	1	10,609	-82.243%
2025-11-13	5.2000	5.2500	5.2000	5.2500	+5.000%	21	10,609	-81.905%
2025-11-12	4.9500	5.0000	4.9500	5.0000	+8.696%	480	10,609	-81.000%
2025-11-10	4.6500	4.6500	4.6000	4.6000	-18.584%	53	10,755	-79.348%
2025-11-07	5.5500	5.7500	5.5500	5.6500	+10.784%	54	10,736	-83.186%
2025-11-06	5.1000	5.1000	5.1000	5.1000	+7.368%	1	10,719	-81.373%
2025-11-05	4.7500	4.7500	4.7500	4.7500	+11.765%	1	10,719	-80.000%
2025-11-03	4.1500	4.2500	4.1300	4.2500	-2.746%	141	10,831	-77.647%
2025-10-31	4.2600	4.3700	4.2600	4.3700	+5.301%	4	10,831	-78.261%
2025-10-29	4.1500	4.1500	4.1500	4.1500	-3.488%	20	10,833	-77.108%
2025-10-28	4.4000	4.4000	4.3000	4.3000	-3.371%	33	10,853	-77.907%
2025-10-27	4.2500	4.4500	4.2500	4.4500	-0.447%	4	10,852	-78.652%
2025-10-24	4.7000	4.7000	4.4700	4.4700	-6.875%	31	10,852	-78.747%
2025-10-23	4.8500	4.8500	4.8000	4.8000	-4.000%	1,000	10,853	-80.208%
2025-10-21	5.0000	5.0000	5.0000	5.0000	+0.604%	1	11,808	-81.000%
2025-10-20	4.9700	4.9700	4.9700	4.9700	-10.127%	2	11,809	-80.885%
2025-10-17	5.5300	5.5300	5.5300	5.5300	-4.983%	1	11,811	-82.821%
2025-10-15	5.7500	6.0000	5.7500	5.8200	-3.000%	6	11,811	-83.677%
2025-10-14	6.0000	6.0000	6.0000	6.0000	+13.208%	4	11,813	-84.167%
2025-10-13	5.3000	5.3000	5.3000	5.3000	-4.676%	30	11,809	-82.075%
2025-10-10	5.4500	5.5600	5.4500	5.5600	+11.200%	21	11,839	-82.914%
2025-10-09	5.0000	5.0000	5.0000	5.0000	+2.041%	1	11,859	-81.000%
2025-10-08	4.8500	4.9000	4.8000	4.9000	-2.970%	4	11,859	-80.612%
2025-10-07	5.0500	5.0500	5.0500	5.0500	-2.132%	1	11,860	-81.188%
2025-10-06	4.9400	5.1600	4.9400	5.1600	+7.054%	10	11,860	-81.589%
2025-10-03	4.9000	4.9000	4.8200	4.8200	+1.903%	19	11,864	-80.290%
2025-10-02	4.7300	4.7300	4.7300	4.7300	-2.070%	18	11,882	-79.915%
2025-09-30	4.8500	4.8500	4.8300	4.8300	+1.046%	4	11,882	-80.331%
2025-09-29	4.7800	4.7800	4.7800	4.7800	-6.275%	1	11,884	-80.126%
2025-09-26	5.1000	5.1000	5.1000	5.1000	0.000%	1	11,884	-81.373%
2025-09-25	5.2500	5.2500	5.1000	5.1000	+11.842%	632	11,884	-81.373%
2025-09-22	4.7000	4.7500	4.4300	4.5600	-1.935%	23	11,768	-79.167%
2025-09-19	4.6500	4.6500	4.6500	4.6500	-0.428%	11	11,781	-79.570%
2025-09-18	4.6700	4.6700	4.6700	4.6700	-4.694%	12	11,776	-79.657%
2025-09-17	5.1500	5.1500	4.9000	4.9000	+3.158%	9	11,788	-80.612%
2025-09-16	4.7000	4.7500	4.7000	4.7500	+3.261%	10	11,787	-80.000%
2025-09-15	4.6000	4.6000	4.6000	4.6000	-1.075%	80	11,787	-79.348%
2025-09-12	4.6500	4.6500	4.6500	4.6500	+0.432%	2	11,707	-79.570%
2025-09-11	4.6500	4.6500	4.5500	4.6300	-4.141%	18	11,707	-79.482%
2025-09-10	4.5300	4.8300	4.5300	4.8300	-2.424%	58	11,698	-80.331%
2025-09-09	5.0300	5.0300	4.9500	4.9500	-2.559%	10	11,698	-80.808%
2025-09-08	5.1000	5.1000	5.0500	5.0800	-4.151%	13	11,688	-81.299%
2025-09-05	5.3000	5.4700	5.2200	5.3000	+6.000%	33	11,687	-82.075%
2025-09-04	5.0500	5.0500	5.0000	5.0000	-5.660%	2	11,674	-81.000%
2025-09-03	5.2000	5.3000	5.1500	5.3000	-5.018%	24	11,674	-82.075%
2025-09-02	5.5500	5.6000	5.5500	5.5800	+5.283%	3	11,654	-82.975%
2025-08-29	5.1300	5.4000	5.1300	5.3000	+7.505%	53	11,646	-82.075%
2025-08-28	5.2300	5.2300	4.9300	4.9300	-3.899%	53	11,646	-80.730%
2025-08-27	5.2500	5.2500	5.0400	5.1300	-3.208%	1,245	11,656	-81.481%
2025-08-26	5.4000	5.4000	5.3000	5.3000	+0.379%	40	10,718	-82.075%
2025-08-25	5.6000	5.6000	5.2400	5.2800	-4.348%	49	10,679	-82.008%
2025-08-22	5.5200	5.5200	5.5200	5.5200	-1.604%	10	10,654	-82.790%
2025-08-20	5.8500	5.9200	5.6100	5.6100	+3.889%	13	10,644	-83.066%
2025-08-19	5.2700	5.4000	5.2700	5.4000	+6.931%	20	10,637	-82.407%
2025-08-15	5.2000	5.2000	5.0500	5.0500	+1.000%	188	10,646	-81.188%
2025-08-13	5.0500	5.1000	5.0000	5.0000	+2.249%	1,225	10,586	-81.000%
2025-08-12	5.0000	5.0000	4.8900	4.8900	-0.204%	13	9,802	-80.573%
2025-08-11	4.8800	4.9000	4.8000	4.9000	+0.410%	18	9,802	-80.612%
2025-08-08	4.9500	4.9500	4.8400	4.8800	-2.400%	40	9,813	-80.533%
2025-08-07	4.7700	5.0000	4.7700	5.0000	-0.990%	124	9,840	-81.000%
2025-08-05	5.0500	5.0500	5.0500	5.0500	+3.696%	7	9,741	-81.188%
2025-08-04	4.9400	4.9700	4.8700	4.8700	-8.630%	122	9,736	-80.493%
2025-08-01	5.3100	5.3500	5.0500	5.3300	+10.811%	87	9,797	-82.176%
2025-07-31	4.6500	4.8100	4.6000	4.8100	+0.208%	7	9,748	-80.249%
2025-07-30	4.7500	4.8000	4.7000	4.8000	-1.031%	190	9,746	-80.208%
2025-07-29	4.7000	4.8500	4.6700	4.8500	0.000%	169	9,867	-80.412%
2025-07-28	4.9200	4.9200	4.8200	4.8500	-5.273%	28	9,849	-80.412%
2025-07-25	5.1000	5.1200	5.0000	5.1200	-0.583%	215	9,855	-81.445%
2025-07-24	5.2000	5.3100	5.1500	5.1500	-5.505%	45	9,651	-81.553%
2025-07-23	5.5500	5.5500	5.3500	5.4500	-5.217%	34	9,618	-82.569%
2025-07-22	6.0500	6.0500	5.7500	5.7500	+4.545%	4	9,598	-83.478%
2025-07-21	5.4000	5.5500	5.4000	5.5000	-1.434%	71	9,598	-82.727%
2025-07-18	5.6000	5.6000	5.4500	5.5800	+1.455%	23	9,550	-82.975%
2025-07-17	5.6000	5.6300	5.4300	5.5000	-3.846%	2,646	9,535	-82.727%
2025-07-16	5.7500	5.7500	5.7000	5.7200	+0.882%	104	10,746	-83.392%
2025-07-15	5.7000	5.8000	5.4100	5.6700	-7.049%	2,593	10,747	-83.245%
2025-07-14	6.0300	6.1500	6.0300	6.1000	+1.667%	16	8,599	-84.426%
2025-07-11	6.0800	6.1500	5.8500	6.0000	-4.762%	83	8,585	-84.167%
2025-07-10	6.3000	6.3000	6.3000	6.3000	+0.639%	5	8,517	-84.921%
2025-07-09	6.2500	6.2800	6.2400	6.2600	-5.295%	37	8,517	-84.824%
2025-07-08	6.6100	6.6100	6.6100	6.6100	-2.507%	1	8,517	-85.628%
2025-07-07	6.8500	6.8500	6.7000	6.7800	-2.446%	7	8,517	-85.988%
2025-07-03	6.9500	6.9500	6.9500	6.9500	-1.418%	5	8,516	-86.331%
2025-07-02	7.0000	7.0500	7.0000	7.0500	-5.749%	4	8,516	-86.525%
2025-07-01	7.3600	7.4800	7.3600	7.4800	+3.172%	3	8,530	-87.299%
2025-06-30	7.2500	7.2500	7.2500	7.2500	-1.361%	1	8,530	-86.897%
2025-06-27	7.4500	7.5200	7.3500	7.3500	-1.342%	3	8,530	-87.075%
2025-06-26	7.5000	7.5000	7.2600	7.4500	-3.247%	20	8,529	-87.248%
2025-06-25	8.0000	8.0000	7.6700	7.7000	-4.938%	429	8,521	-87.662%
2025-06-24	8.4700	8.4700	8.1000	8.1000	-6.574%	11	8,945	-88.272%
2025-06-23	8.9000	8.9000	8.6700	8.6700	-5.761%	28	8,949	-89.043%
2025-06-20	9.2700	9.4000	9.2000	9.2000	-0.217%	52	8,946	-89.674%
2025-06-18	9.1500	9.2900	9.1500	9.2200	-1.915%	10	8,943	-89.696%
2025-06-17	9.4400	9.4700	9.3300	9.4000	+1.075%	22	8,943	-89.894%
2025-06-16	9.3800	9.4000	9.1500	9.3000	-6.155%	13	8,939	-89.785%
2025-06-13	9.9400	10.0500	9.6500	9.9100	+3.987%	32	8,940	-90.414%
2025-06-12	9.4200	9.5300	9.4200	9.5300	+1.060%	13	8,940	-90.031%
2025-06-11	9.5100	9.5100	9.4000	9.4300	-3.083%	12	8,950	-89.926%
2025-06-10	9.6500	9.7400	9.6200	9.7300	+0.517%	15	8,948	-90.236%
2025-06-09	9.6600	9.6800	9.6600	9.6800	-0.718%	2	8,947	-90.186%
2025-06-06	9.8000	9.8500	9.7500	9.7500	+1.036%	70	8,946	-90.256%
2025-06-05	9.7500	9.8000	9.6500	9.6500	-2.328%	14	8,926	-90.155%
2025-06-04	9.9700	9.9700	9.8500	9.8800	-1.200%	7	8,919	-90.385%
2025-06-03	9.9900	10.0000	9.9200	10.0000	-2.439%	12	8,919	-90.500%
2025-06-02	10.4500	10.4500	10.2500	10.2500	-4.206%	26	8,918	-90.732%
2025-05-30	10.5900	11.0000	10.5900	10.7000	+4.390%	42	8,924	-91.121%
2025-05-29	9.9300	10.3500	9.9300	10.2500	-4.206%	269	8,908	-90.732%
2025-05-28	10.6500	10.8000	10.4000	10.7000	-1.564%	57	8,836	-91.121%
2025-05-27	11.1000	11.1000	10.8000	10.8700	-5.887%	15	8,805	-91.260%
2025-05-23	12.1000	12.1000	11.5500	11.5500	+2.667%	8	8,808	-91.775%
2025-05-22	11.3800	11.3800	11.2500	11.2500	-2.344%	29	8,808	-91.556%
2025-05-21	11.0100	11.5200	10.6600	11.5200	+4.727%	36	8,826	-91.753%
2025-05-20	11.1500	11.2100	11.0000	11.0000	+0.917%	26	8,818	-91.364%
2025-05-19	10.8600	10.9000	10.7300	10.9000	+2.060%	152	8,812	-91.284%
2025-05-16	10.5300	10.6800	10.4500	10.6800	+0.945%	32	8,865	-91.105%
2025-05-15	10.7000	10.7800	10.5000	10.5800	+1.438%	38	8,872	-91.021%
2025-05-14	10.3800	10.8000	10.3800	10.4300	-4.312%	135	8,872	-90.892%
2025-05-13	11.1500	11.1500	10.8300	10.9000	-6.598%	94	8,792	-91.284%
2025-05-12	12.0600	12.3000	11.6700	11.6700	-12.256%	122	8,775	-91.859%
2025-05-09	13.4000	13.4000	13.2700	13.3000	+3.101%	222	8,776	-92.857%
2025-05-08	12.9000	13.1000	12.7700	12.9000	-0.846%	31	8,825	-92.636%
2025-05-07	13.7500	13.7500	13.0100	13.0100	-4.967%	8	8,822	-92.698%
2025-05-06	13.6900	13.6900	13.6900	13.6900	+2.240%	1	8,818	-93.061%
2025-05-05	13.6900	13.9500	13.3900	13.3900	-0.962%	1,020	8,819	-92.905%
2025-05-02	13.7000	13.7000	13.4500	13.5200	-2.383%	22	9,654	-92.973%
2025-05-01	13.6500	13.8500	13.6500	13.8500	-6.608%	14	9,663	-93.141%
2025-04-30	15.6000	15.6000	14.8300	14.8300	+2.065%	14	9,671	-93.594%
2025-04-29	14.5000	14.6900	14.2500	14.5300	-1.022%	326	9,659	-93.462%
2025-04-28	14.4500	15.0000	14.4000	14.6800	+3.746%	98	9,376	-93.529%
2025-04-25	14.7000	14.7000	13.9200	14.1500	-6.601%	84	9,374	-93.286%
2025-04-24	15.4000	15.4000	15.1300	15.1500	-6.712%	17	9,414	-93.729%
2025-04-23	16.2800	16.2800	15.8300	16.2400	-9.828%	2,308	9,407	-94.150%
2025-04-22	17.8700	18.2500	17.7900	18.0100	-4.100%	586	8,397	-94.725%
2025-04-21	18.5000	19.4700	18.4800	18.7800	+6.402%	1,332	7,967	-94.941%
2025-04-17	17.5000	17.9900	17.3500	17.6500	+2.023%	1,757	5,901	-94.618%
2025-04-16	15.2000	18.1000	15.2000	17.3000	+12.704%	15	5,901	-94.509%
2025-04-15	15.5000	15.5000	15.2000	15.3500	-1.603%	205	5,901	-93.811%
2025-04-14	15.4500	16.3000	15.3000	15.6000	-4.878%	892	5,822	-93.910%
2025-04-11	16.5500	16.9000	16.1000	16.4000	-4.373%	108	5,154	-94.207%
2025-04-10	16.6000	19.9500	16.4300	17.1500	+8.476%	220	5,131	-94.461%
2025-04-09	19.6600	19.8400	15.5500	15.8100	-23.215%	28	5,090	-93.991%
2025-04-08	17.8000	20.6500	17.0000	20.5900	+1.479%	459	5,096	-95.386%
2025-04-07	18.4500	22.7500	18.4500	20.2900	+2.475%	1,964	5,110	-95.318%
2025-04-04	19.6000	20.5000	19.1000	19.8000	+11.801%	2,184	4,009	-95.202%
2025-04-03	17.1000	17.7100	17.1000	17.7100	+12.089%	334	3,222	-94.636%
2025-04-02	15.8000	15.8000	15.7000	15.8000	-4.184%	22	3,114	-93.987%
2025-04-01	16.4900	16.4900	16.4900	16.4900	-2.426%	1	3,102	-94.239%
2025-03-31	16.9000	17.3000	16.9000	16.9000	+4.385%	327	3,102	-94.379%
2025-03-28	15.5700	16.3500	15.5500	16.1900	+5.267%	368	2,781	-94.132%
2025-03-27	15.4500	15.5000	15.0500	15.3800	+0.130%	23	2,599	-93.823%
2025-03-26	15.4000	15.4000	15.3600	15.3600	+10.504%	2	2,596	-93.815%
2025-03-25	13.9000	13.9000	13.9000	13.9000	+1.832%	1	2,594	-93.165%
2025-03-24	14.0500	14.0500	13.5700	13.6500	-8.204%	16	2,594	-93.040%
2025-03-21	15.0500	15.0500	14.8500	14.8700	+2.907%	114	2,586	-93.611%
2025-03-19	14.9100	14.9100	14.4400	14.4500	-5.370%	4	2,583	-93.426%
2025-03-18	15.0700	15.2700	15.0700	15.2700	+4.303%	152	2,583	-93.779%
2025-03-17	14.5000	14.9000	14.5000	14.6400	-0.746%	5	2,431	-93.511%
2025-03-14	14.7500	14.8000	14.4000	14.7500	-3.279%	8	2,426	-93.559%
2025-03-13	14.7000	15.2500	14.7000	15.2500	-2.680%	2	2,423	-93.770%
2025-03-12	15.6100	15.6700	15.6100	15.6700	-9.422%	2	2,423	-93.937%
2025-03-11	16.8000	18.0000	16.7000	17.3000	-0.746%	1,363	2,424	-94.509%
2025-03-10	16.4700	17.5200	16.1000	17.4300	+8.598%	127	1,984	-94.550%
2025-03-07	16.4700	16.4700	15.8000	16.0500	-2.134%	536	1,874	-94.081%
2025-03-06	16.4000	16.4000	16.4000	16.4000	+6.218%	10	1,641	-94.207%
2025-03-05	15.5500	15.7500	15.4400	15.4400	-0.707%	6	1,641	-93.847%
2025-03-04	16.2500	16.9000	15.5500	15.5500	-5.758%	73	1,639	-93.891%
2025-03-03	15.0000	16.5000	14.9000	16.5000	+14.187%	59	1,628	-94.242%
2025-02-28	14.2500	14.5100	14.2500	14.4500	+1.761%	108	1,573	-93.426%
2025-02-27	12.0500	14.2000	12.0500	14.2000	+9.231%	1,508	1,519	-93.310%
2025-02-26	13.1700	13.1700	13.0000	13.0000	-2.549%	4	13	-92.692%
2025-02-25	13.5200	13.8500	13.3400	13.3400	+2.222%	10	0	-92.879%
2025-02-24	13.0500	13.0500	13.0500	13.0500	0.000%	1	0	-92.720%