Dark

NVDA20271217P95
NVDA Dec 17 2027 95.00 Put (NVDA271217P00095000)
option OPRA

EOD

Aug 14, 2026

1.93-5.392%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.9300	1.9300	1.9300	1.9300	-5.392%	1	4,336	0.000%
2026-08-13	2.0000	2.0800	2.0000	2.0400	-2.857%	11	4,335	-5.392%
2026-08-12	2.1000	2.1000	2.1000	2.1000	-5.830%	1	4,335	-8.095%
2026-08-11	2.2300	2.2300	2.2300	2.2300	-3.043%	175	4,336	-13.453%
2026-08-10	2.2500	2.3000	2.2500	2.3000	+2.222%	109	4,511	-16.087%
2026-08-07	2.2500	2.2500	2.2500	2.2500	-2.174%	75	4,419	-14.222%
2026-08-06	2.3000	2.3000	2.3000	2.3000	-1.709%	150	4,365	-16.087%
2026-08-05	2.4300	2.4300	2.3400	2.3400	-7.143%	168	4,515	-17.521%
2026-08-04	2.5000	2.5200	2.5000	2.5200	-18.447%	7	4,420	-23.413%
2026-07-30	3.1100	3.1100	3.0900	3.0900	+0.651%	2	4,422	-37.540%
2026-07-28	3.1200	3.1200	3.0700	3.0700	-2.540%	6	4,421	-37.134%
2026-07-27	3.2400	3.2400	3.1500	3.1500	+12.500%	2	4,426	-38.730%
2026-07-23	2.8000	2.8000	2.8000	2.8000	+9.804%	1	4,427	-31.071%
2026-07-22	2.5500	2.5500	2.5500	2.5500	-10.526%	5	4,426	-24.314%
2026-07-16	2.8500	2.8500	2.8500	2.8500	+6.742%	15	4,426	-32.281%
2026-07-15	2.7700	2.7700	2.6700	2.6700	-9.184%	170	4,411	-27.715%
2026-07-13	2.9200	2.9400	2.9000	2.9400	+8.889%	138	4,581	-34.354%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-7.850%	2	4,538	-28.519%
2026-07-09	2.9300	2.9300	2.9300	2.9300	+2.807%	1	4,540	-34.130%
2026-07-08	2.9400	2.9400	2.8500	2.8500	-3.390%	3	4,540	-32.281%
2026-07-07	2.9500	2.9500	2.9500	2.9500	-1.667%	151	4,543	-34.576%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-7.692%	1	4,426	-35.667%
2026-07-02	3.2500	3.2500	3.2500	3.2500	+7.973%	14	4,425	-40.615%
2026-07-01	3.1900	3.1900	3.0100	3.0100	+2.034%	12	4,425	-35.880%
2026-06-30	3.0500	3.0500	2.9500	2.9500	-8.951%	92	4,420	-34.576%
2026-06-29	3.1600	3.2400	3.1000	3.2400	+2.857%	92	4,512	-40.432%
2026-06-26	3.2000	3.2000	3.1500	3.1500	-8.696%	140	4,541	-38.730%
2026-06-25	3.6500	3.6500	3.4500	3.4500	+4.230%	397	4,661	-44.058%
2026-06-24	3.3100	3.3100	3.3100	3.3100	+5.079%	6	5,023	-41.692%
2026-06-22	3.1200	3.1500	3.1200	3.1500	0.000%	375	5,029	-38.730%
2026-06-18	3.1800	3.1800	3.1000	3.1500	-1.563%	241	5,555	-38.730%
2026-06-17	3.2000	3.2000	3.2000	3.2000	0.000%	102	5,555	-39.688%
2026-06-16	3.2500	3.2500	3.1500	3.2000	+1.587%	82	5,555	-39.688%
2026-06-15	3.3000	3.3000	3.1300	3.1500	-18.182%	379	5,711	-38.730%
2026-06-11	4.0000	4.0000	3.8500	3.8500	+5.479%	4	5,711	-49.870%
2026-06-09	4.0000	4.0500	3.6500	3.6500	0.000%	53	5,712	-47.123%
2026-06-08	3.6500	3.6500	3.6500	3.6500	-6.410%	1	5,762	-47.123%
2026-06-05	3.4700	3.9000	3.4200	3.9000	+14.706%	173	5,761	-50.513%
2026-06-04	3.5500	3.5500	3.4000	3.4000	-2.579%	2	5,914	-43.235%
2026-06-03	3.4900	3.4900	3.4600	3.4900	+7.055%	8	5,914	-44.699%
2026-06-02	3.2600	3.2600	3.2600	3.2600	-4.118%	10	5,920	-40.798%
2026-06-01	3.4000	3.4000	3.4000	3.4000	-5.556%	30	5,930	-43.235%
2026-05-29	3.3500	3.6000	3.3500	3.6000	+4.348%	207	5,959	-46.389%
2026-05-28	3.4500	3.4500	3.4500	3.4500	-1.429%	10	6,160	-44.058%
2026-05-27	3.6000	3.6000	3.5000	3.5000	+0.865%	2	6,160	-44.857%
2026-05-26	3.4700	3.4700	3.4700	3.4700	+0.580%	1	6,158	-44.380%
2026-05-22	3.4000	3.4500	3.4000	3.4500	+0.583%	102	6,157	-44.058%
2026-05-21	3.5000	3.5000	3.4000	3.4300	+2.388%	7	6,120	-43.732%
2026-05-20	3.5500	3.5500	3.3500	3.3500	-4.830%	103	6,120	-42.388%
2026-05-19	3.5700	3.6000	3.5100	3.5200	-4.865%	80	6,020	-45.170%
2026-05-18	3.7700	3.7700	3.7000	3.7000	+1.093%	10	6,020	-47.838%
2026-05-15	3.6500	3.7000	3.6300	3.6600	+4.571%	44	6,020	-47.268%
2026-05-14	3.3900	3.5000	3.3900	3.5000	-1.961%	37	6,016	-44.857%
2026-05-13	3.5700	3.5700	3.5700	3.5700	-5.805%	5	6,033	-45.938%
2026-05-12	3.8000	3.8000	3.7900	3.7900	+4.121%	24	6,033	-49.077%
2026-05-11	3.8000	3.8000	3.6400	3.6400	-3.448%	25	6,033	-46.978%
2026-05-08	3.7500	3.8200	3.7500	3.7700	-4.557%	42	6,045	-48.806%
2026-05-07	4.0000	4.0000	3.9500	3.9500	-4.819%	12	6,045	-51.139%
2026-05-06	4.0500	4.1500	4.0500	4.1500	-5.682%	3	6,048	-53.494%
2026-05-05	4.4000	4.4000	4.4000	4.4000	-5.376%	1	6,047	-56.136%
2026-05-04	4.5300	4.6500	4.5300	4.6500	-2.105%	50	6,047	-58.495%
2026-05-01	4.6500	4.7500	4.6500	4.7500	+2.151%	2	6,058	-59.368%
2026-04-30	4.6500	4.6500	4.6500	4.6500	+9.929%	1	6,058	-58.495%
2026-04-29	4.2000	4.2300	4.2000	4.2300	-0.471%	5	6,058	-54.374%
2026-04-28	4.2500	4.2500	4.2500	4.2500	+4.938%	4	6,057	-54.588%
2026-04-27	4.1000	4.1000	4.0500	4.0500	-5.814%	500	6,053	-52.346%
2026-04-24	4.3000	4.3000	4.3000	4.3000	-6.522%	4	5,950	-55.116%
2026-04-23	4.4500	4.7500	4.4500	4.6000	+3.371%	23	5,954	-58.043%
2026-04-22	4.5000	4.5000	4.4500	4.4500	+1.136%	14	5,956	-56.629%
2026-04-17	4.4000	4.4000	4.4000	4.4000	-3.720%	10	5,959	-56.136%
2026-04-15	4.6000	4.6000	4.4400	4.5700	-4.792%	49	5,969	-57.768%
2026-04-14	4.8000	4.8000	4.8000	4.8000	-4.950%	1	5,925	-59.792%
2026-04-13	5.0500	5.0500	5.0500	5.0500	-2.321%	12	5,926	-61.782%
2026-04-09	5.1700	5.1700	5.1700	5.1700	-12.373%	3	5,926	-62.669%
2026-04-07	5.9000	5.9000	5.9000	5.9000	-1.338%	1	5,926	-67.288%
2026-04-06	6.0700	6.0700	5.9800	5.9800	-3.548%	5	5,926	-67.726%
2026-04-02	6.2700	6.2700	6.2000	6.2000	-1.587%	2	5,926	-68.871%
2026-04-01	6.1200	6.3000	6.1200	6.3000	-1.563%	2	5,926	-69.365%
2026-03-31	6.9000	6.9000	6.4000	6.4000	+1.587%	5	5,926	-69.844%
2026-03-25	6.3000	6.3000	6.3000	6.3000	-3.077%	2	5,921	-69.365%
2026-03-23	6.6300	6.6300	6.5000	6.5000	-8.451%	4	5,920	-70.308%
2026-03-20	6.9000	7.1000	6.9000	7.1000	+5.970%	2	5,921	-72.817%
2026-03-19	6.6800	6.7000	6.6800	6.7000	+5.512%	62	5,920	-71.194%
2026-03-18	6.3500	6.3500	6.3500	6.3500	-2.308%	1	5,894	-69.606%
2026-03-17	6.4500	6.5000	6.4000	6.5000	-2.256%	3	5,895	-70.308%
2026-03-16	6.4500	6.6500	6.3800	6.6500	+2.308%	35	5,893	-70.977%
2026-03-11	6.5000	6.5000	6.5000	6.5000	+3.175%	59	5,903	-70.308%
2026-03-10	6.3000	6.3000	6.3000	6.3000	-5.970%	1	5,960	-69.365%
2026-03-09	7.5500	7.5500	6.7000	6.7000	-2.899%	73	5,960	-71.194%
2026-03-06	7.1500	7.1500	6.9000	6.9000	-2.128%	2	5,958	-72.029%
2026-03-03	7.5200	7.5200	7.0500	7.0500	-3.425%	232	5,957	-72.624%
2026-02-27	7.3000	7.3000	7.3000	7.3000	+2.098%	1	6,033	-73.562%
2026-02-26	7.1500	7.1500	7.1500	7.1500	+11.719%	25	6,033	-73.007%
2026-02-25	6.4000	6.4000	6.4000	6.4000	-3.759%	1	6,022	-69.844%
2026-02-24	6.6500	6.6500	6.6500	6.6500	-6.338%	15	6,022	-70.977%
2026-02-23	7.1000	7.1000	7.1000	7.1000	+4.412%	1	6,037	-72.817%
2026-02-20	6.8000	6.8000	6.8000	6.8000	0.000%	108	6,037	-71.618%
2026-02-18	6.9000	6.9000	6.8000	6.8000	-4.895%	51	5,984	-71.618%
2026-02-17	7.1500	7.1500	7.1500	7.1500	-4.667%	41	5,984	-73.007%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+11.111%	13	6,004	-74.267%
2026-02-10	6.9200	6.9200	6.7500	6.7500	-0.735%	170	6,004	-71.407%
2026-02-09	6.9600	6.9600	6.6500	6.8000	-3.546%	12	5,972	-71.618%
2026-02-06	7.0800	7.0800	7.0000	7.0500	-12.963%	185	5,977	-72.624%
2026-02-05	8.0300	8.1000	8.0300	8.1000	+4.516%	3	6,013	-76.173%
2026-02-04	7.7500	7.7500	7.7500	7.7500	+2.649%	45	6,015	-75.097%
2026-02-03	7.5500	7.5500	7.5500	7.5500	+13.024%	1	6,015	-74.437%
2026-02-02	6.6800	6.6900	6.6700	6.6800	+0.150%	62	6,016	-71.108%
2026-01-30	6.6700	6.6700	6.6700	6.6700	-0.892%	1	5,995	-71.064%
2026-01-27	6.7500	6.7500	6.7100	6.7300	-1.320%	266	5,996	-71.322%
2026-01-26	6.8200	6.8200	6.8200	6.8200	+2.249%	25	5,782	-71.701%
2026-01-23	6.6700	6.6700	6.6700	6.6700	-5.524%	1	5,782	-71.064%
2026-01-21	7.1000	7.1000	7.0600	7.0600	-2.621%	4	5,783	-72.663%
2026-01-20	7.2500	7.2500	7.2500	7.2500	+13.815%	1	5,785	-73.379%
2026-01-15	6.3000	6.3700	6.3000	6.3700	-4.925%	11	5,786	-69.702%
2026-01-14	6.9000	6.9000	6.7000	6.7000	+2.761%	76	5,797	-71.194%
2026-01-12	6.5200	6.5200	6.5200	6.5200	-5.507%	10	5,822	-70.399%
2026-01-09	6.9000	6.9000	6.9000	6.9000	+1.471%	1	5,822	-72.029%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-0.293%	1	5,823	-71.618%
2025-12-29	6.9500	6.9500	6.8200	6.8200	+4.122%	4	5,822	-71.701%
2025-12-26	6.5500	6.5500	6.5500	6.5500	-1.504%	1	5,822	-70.534%
2025-12-24	6.6500	6.6500	6.6500	6.6500	+1.218%	15	5,807	-70.977%
2025-12-23	6.6800	6.6800	6.5300	6.5700	-6.410%	56	5,807	-70.624%
2025-12-19	7.1600	7.1600	7.0200	7.0200	-8.235%	2	5,788	-72.507%
2025-12-18	7.6000	7.6500	7.6000	7.6500	-4.969%	25	5,788	-74.771%
2025-12-17	7.9700	8.0500	7.9600	8.0500	+4.545%	7	5,769	-76.025%
2025-12-15	7.5000	7.7000	7.4000	7.7000	-2.036%	31	5,762	-74.935%
2025-12-12	7.8600	7.8600	7.8600	7.8600	+6.939%	1	5,756	-75.445%
2025-12-08	7.3500	7.3500	7.3500	7.3500	-0.943%	341	5,755	-73.741%
2025-12-05	7.4200	7.4200	7.4200	7.4200	-0.403%	10	5,760	-73.989%
2025-12-04	7.4500	7.4500	7.4500	7.4500	+1.361%	1	5,750	-74.094%
2025-12-02	7.3500	7.3500	7.3500	7.3500	-2.390%	20	5,751	-73.741%
2025-12-01	7.7000	7.7000	7.5000	7.5300	-1.311%	94	5,771	-74.369%
2025-11-28	7.6300	7.6300	7.6300	7.6300	+0.395%	25	5,843	-74.705%
2025-11-26	7.7000	7.7000	7.5500	7.6000	-2.564%	22	5,867	-74.605%
2025-11-25	8.0000	8.0000	7.8000	7.8000	+6.122%	3	5,867	-75.256%
2025-11-24	7.8000	7.8000	7.3500	7.3500	-2.649%	145	5,868	-73.741%
2025-11-21	7.5000	7.5500	7.2000	7.5500	+3.851%	132	5,810	-74.437%
2025-11-20	7.2700	7.2700	7.2700	7.2700	+6.131%	1	5,734	-73.453%
2025-11-19	7.0000	7.1500	6.6900	6.8500	-6.164%	76	5,733	-71.825%
2025-11-18	7.3000	7.3000	7.3000	7.3000	-1.351%	1	5,768	-73.562%
2025-11-14	7.3500	7.4000	7.3500	7.4000	+4.965%	11	5,768	-73.919%
2025-11-13	6.9200	7.0500	6.9200	7.0500	+7.634%	3	5,768	-72.624%
2025-11-11	6.4300	6.5500	6.4300	6.5500	+5.645%	11	5,768	-70.534%
2025-11-10	6.4000	6.5500	6.2000	6.2000	-17.989%	345	5,769	-68.871%
2025-11-07	7.3200	7.5600	7.3200	7.5600	+13.004%	22	5,643	-74.471%
2025-11-06	6.6000	6.8700	6.6000	6.6900	+6.190%	72	5,659	-71.151%
2025-11-05	6.0700	6.3000	6.0500	6.3000	+2.439%	354	5,654	-69.365%
2025-11-04	6.0500	6.2000	5.8900	6.1500	+6.957%	70	5,886	-68.618%
2025-11-03	5.6700	5.7500	5.6700	5.7500	-0.862%	30	5,848	-66.435%
2025-10-31	5.5200	5.9000	5.5200	5.8000	-0.855%	560	5,848	-66.724%
2025-10-30	5.9100	6.0300	5.8500	5.8500	+3.540%	14	5,859	-67.009%
2025-10-29	5.3000	5.7100	5.3000	5.6500	-1.224%	249	5,860	-65.841%
2025-10-28	5.8500	6.0000	5.6900	5.7200	+1.239%	130	5,746	-66.259%
2025-10-27	5.6500	5.6500	5.6500	5.6500	-11.719%	1	5,627	-65.841%
2025-10-23	6.4500	6.4500	6.4000	6.4000	-4.048%	517	5,627	-69.844%
2025-10-22	6.5000	6.7500	6.5000	6.6700	+1.061%	192	5,913	-71.064%
2025-10-20	6.7000	6.7000	6.6000	6.6000	-6.383%	1,022	5,964	-70.758%
2025-10-17	7.0400	7.0500	7.0400	7.0500	-4.987%	22	6,186	-72.624%
2025-10-16	7.4200	7.4200	7.4200	7.4200	-1.067%	1	6,186	-73.989%
2025-10-15	7.5000	7.5000	7.5000	7.5000	-2.850%	1	6,187	-74.267%
2025-10-14	7.5000	7.7200	7.5000	7.7200	+9.504%	11	6,187	-75.000%
2025-10-13	7.0500	7.1000	7.0100	7.0500	-6.375%	31	6,187	-72.624%
2025-10-10	7.1500	7.5300	7.1500	7.5300	+15.491%	42	6,202	-74.369%
2025-10-09	6.4000	6.5800	6.4000	6.5200	-0.458%	24	6,191	-70.399%
2025-10-08	6.4500	6.5500	6.4000	6.5500	-0.456%	36	6,188	-70.534%
2025-10-07	6.5800	6.5800	6.5800	6.5800	-3.942%	1	6,180	-70.669%
2025-10-06	6.6000	6.8500	6.5900	6.8500	+7.031%	52	6,180	-71.825%
2025-10-03	6.2500	6.4000	6.2000	6.4000	-2.290%	30	6,155	-69.844%
2025-10-01	6.5500	6.5500	6.5500	6.5500	+0.769%	10	6,149	-70.534%
2025-09-30	6.5000	6.5000	6.5000	6.5000	-2.256%	1	6,149	-70.308%
2025-09-29	6.3800	6.6600	6.3800	6.6500	-0.894%	106	6,149	-70.977%
2025-09-26	6.7100	6.7100	6.7100	6.7100	-2.044%	1	6,105	-71.237%
2025-09-25	7.1000	7.1000	6.7300	6.8500	+1.331%	40	6,105	-71.825%
2025-09-24	6.7600	6.7600	6.7600	6.7600	+1.654%	1	6,103	-71.450%
2025-09-23	6.5200	6.6500	6.5000	6.6500	+7.780%	42	6,104	-70.977%
2025-09-22	6.4200	6.4500	5.9800	6.1700	-2.373%	139	6,101	-68.720%
2025-09-19	6.1500	6.3200	6.1500	6.3200	-0.472%	3	6,080	-69.462%
2025-09-18	6.3500	6.3500	6.3000	6.3500	-4.511%	19	6,079	-69.606%
2025-09-17	6.7500	6.7500	6.6500	6.6500	+1.372%	15	6,084	-70.977%
2025-09-16	6.5500	6.5600	6.5500	6.5600	+4.625%	26	6,094	-70.579%
2025-09-15	6.2500	6.3700	6.2500	6.2700	+0.160%	12	6,108	-69.219%
2025-09-11	6.2000	6.2600	6.1200	6.2600	+2.455%	30	6,106	-69.169%
2025-09-10	6.3200	6.3200	6.1100	6.1100	-8.806%	3	6,092	-68.412%
2025-09-09	7.0100	7.0200	6.7000	6.7000	-3.597%	27	6,094	-71.194%
2025-09-08	6.8500	6.9500	6.8300	6.9500	-2.388%	120	6,073	-72.230%
2025-09-05	7.2500	7.4000	7.1200	7.1200	+2.446%	38	6,063	-72.893%
2025-09-03	6.9500	6.9500	6.9500	6.9500	-6.081%	1	6,059	-72.230%
2025-09-02	7.3500	7.6500	7.3500	7.4000	+4.520%	35	6,059	-73.919%
2025-08-29	7.1000	7.1000	6.9500	7.0800	+5.672%	24	6,041	-72.740%
2025-08-28	6.6500	6.7000	6.6200	6.7000	-0.741%	3	6,041	-71.194%
2025-08-27	6.7300	6.7500	6.7300	6.7500	-4.255%	6	6,041	-71.407%
2025-08-26	7.1000	7.1000	7.0300	7.0500	0.000%	68	6,037	-72.624%
2025-08-25	7.0500	7.0500	6.9500	7.0500	-2.355%	76	6,021	-72.624%
2025-08-22	7.1700	7.3000	7.1700	7.2200	-2.695%	19	5,965	-73.269%
2025-08-21	7.3500	7.5000	7.3000	7.4200	-1.722%	128	5,976	-73.989%
2025-08-20	7.5000	7.8000	7.5000	7.5500	+6.188%	82	5,892	-74.437%
2025-08-19	6.6000	7.1100	6.6000	7.1100	+6.917%	76	5,853	-72.855%
2025-08-18	6.6000	6.6500	6.6000	6.6500	-0.746%	18	5,791	-70.977%
2025-08-15	6.8000	6.8700	6.7000	6.7000	+1.515%	44	5,796	-71.194%
2025-08-14	6.5500	6.6000	6.5500	6.6000	-1.493%	65	5,767	-70.758%
2025-08-13	6.4500	6.7000	6.4500	6.7000	+4.688%	126	5,707	-71.194%
2025-08-12	6.4000	6.4200	6.4000	6.4000	-2.290%	10	5,597	-69.844%
2025-08-11	6.4000	6.5500	6.3700	6.5500	+1.866%	81	5,587	-70.534%
2025-08-08	6.4900	6.5300	6.3800	6.4300	-4.315%	62	5,543	-69.984%
2025-08-07	6.4000	6.7500	6.4000	6.7200	+2.595%	120	5,549	-71.280%
2025-08-06	6.5700	6.5700	6.5500	6.5500	-3.250%	5	5,455	-70.534%
2025-08-05	6.8500	6.8500	6.7700	6.7700	+4.154%	2	5,454	-71.492%
2025-08-04	6.5000	6.5000	6.5000	6.5000	-8.451%	2	5,455	-70.308%
2025-08-01	7.0500	7.1000	6.8000	7.1000	+9.568%	560	5,454	-72.817%
2025-07-31	6.2000	6.5500	6.1800	6.4800	+0.935%	994	5,057	-70.216%
2025-07-30	6.3700	6.4500	6.3400	6.4200	-2.727%	156	4,592	-69.938%
2025-07-29	6.2500	6.6000	6.2500	6.6000	+2.167%	224	4,526	-70.758%
2025-07-28	6.5500	6.5500	6.4600	6.4600	-2.857%	9	4,360	-70.124%
2025-07-25	6.8200	6.8200	6.6500	6.6500	-2.206%	7	4,368	-70.977%
2025-07-24	7.0000	7.0000	6.8000	6.8000	-5.687%	26	4,373	-71.618%
2025-07-23	7.4100	7.4100	7.1600	7.2100	-5.132%	57	4,371	-73.232%
2025-07-22	7.6000	7.9200	7.5200	7.6000	+3.542%	54	4,367	-74.605%
2025-07-21	7.4100	7.4100	7.2000	7.3400	-0.811%	52	4,347	-73.706%
2025-07-18	7.2000	7.4000	7.2000	7.4000	+1.370%	76	4,370	-73.919%
2025-07-17	7.3500	7.3500	7.2500	7.3000	-3.694%	1,607	4,321	-73.562%
2025-07-16	7.6000	7.6000	7.5500	7.5800	+0.664%	99	5,213	-74.538%
2025-07-15	7.4400	7.5700	7.2500	7.5300	-7.266%	2,176	5,217	-74.369%
2025-07-14	8.1500	8.1500	8.1000	8.1200	+2.010%	43	3,839	-76.232%
2025-07-11	7.9900	8.0000	7.7200	7.9600	-2.927%	154	3,840	-75.754%
2025-07-10	8.2000	8.3000	8.1500	8.2000	-1.796%	17	3,846	-76.463%
2025-07-09	8.2500	8.3800	8.2000	8.3500	-4.353%	434	3,860	-76.886%
2025-07-08	8.8500	8.8500	8.7300	8.7300	-2.784%	10	3,929	-77.892%
2025-07-07	8.9500	8.9900	8.9400	8.9800	+0.335%	11	3,931	-78.508%
2025-07-03	9.0500	9.0500	8.8000	8.9500	-3.452%	44	3,918	-78.436%
2025-07-02	9.5000	9.5000	9.1600	9.2700	-7.485%	17	3,918	-79.180%
2025-07-01	10.2000	10.2000	10.0200	10.0200	+4.702%	32	3,920	-80.739%
2025-06-30	9.8100	9.8100	9.5700	9.5700	-2.843%	90	3,890	-79.833%
2025-06-27	9.8000	9.9900	9.6500	9.8500	-0.505%	18	3,810	-80.406%
2025-06-26	9.9000	10.0500	9.7200	9.9000	-3.509%	76	3,814	-80.505%
2025-06-25	10.4300	10.4300	10.1400	10.2600	-4.558%	280	3,863	-81.189%
2025-06-24	11.1900	11.1900	10.7500	10.7500	-5.702%	39	3,780	-82.047%
2025-06-23	12.2000	12.2000	11.4000	11.4000	-5.473%	106	3,806	-83.070%
2025-06-20	12.2900	12.2900	12.0500	12.0600	-1.551%	72	3,813	-83.997%
2025-06-18	12.0100	12.2900	12.0100	12.2500	-0.568%	4	3,809	-84.245%
2025-06-17	12.1500	12.4300	12.1500	12.3200	+1.650%	122	3,809	-84.334%
2025-06-16	12.3200	12.3200	12.0500	12.1200	-6.769%	45	3,777	-84.076%
2025-06-13	12.8000	13.0700	12.8000	13.0000	+3.175%	50	3,762	-85.154%
2025-06-12	12.4800	12.6000	12.4800	12.6000	+0.719%	33	3,767	-84.683%
2025-06-11	12.5600	12.6000	12.3800	12.5100	-0.319%	32	3,767	-84.572%
2025-06-10	12.7000	12.7500	12.5500	12.5500	-1.491%	45	3,792	-84.622%
2025-06-09	12.5000	12.8500	12.5000	12.7400	-0.856%	19	3,815	-84.851%
2025-06-06	12.7500	12.8800	12.7500	12.8500	-3.019%	16	3,812	-84.981%
2025-06-05	12.9600	13.2500	12.5700	13.2500	+1.845%	41	3,814	-85.434%
2025-06-04	12.8800	13.1200	12.8800	13.0100	+0.077%	9	3,793	-85.165%
2025-06-03	13.0300	13.0500	12.9400	13.0000	-4.762%	41	3,800	-85.154%
2025-06-02	13.7500	13.7500	13.5400	13.6500	-0.943%	5	3,808	-85.861%
2025-05-30	13.7800	13.7800	13.7800	13.7800	+4.791%	2	3,806	-85.994%
2025-05-29	13.0000	13.4800	13.0000	13.1500	-6.071%	23	3,806	-85.323%
2025-05-28	14.1000	14.1500	13.7000	14.0000	-0.850%	13	3,821	-86.214%
2025-05-27	14.3100	14.3100	14.1200	14.1200	-6.304%	17	3,818	-86.331%
2025-05-23	15.2000	15.2000	15.0700	15.0700	+3.219%	6	3,810	-87.193%
2025-05-22	15.0700	15.0700	14.6000	14.6000	+4.659%	162	3,810	-86.781%
2025-05-21	14.5500	14.5500	13.9500	13.9500	-3.326%	5	3,806	-86.165%
2025-05-20	14.4500	14.7400	14.4300	14.4300	+1.263%	8	3,807	-86.625%
2025-05-19	14.5500	14.5500	14.0000	14.2500	+1.496%	32	3,808	-86.456%
2025-05-16	14.0000	14.0500	13.6800	14.0400	-0.071%	14	3,779	-86.254%
2025-05-15	14.0600	14.1500	13.8000	14.0500	+1.444%	10	3,779	-86.263%
2025-05-14	13.8500	14.1100	13.7500	13.8500	-1.773%	42	3,781	-86.065%
2025-05-13	15.0000	15.0000	14.1000	14.1000	-8.322%	268	3,782	-86.312%
2025-05-12	16.0000	16.0400	15.3500	15.3800	-8.398%	388	3,728	-87.451%
2025-05-08	16.8000	17.2600	16.7900	16.7900	-1.813%	35	3,590	-88.505%
2025-05-07	18.0500	18.0500	17.1000	17.1000	-4.202%	35	3,579	-88.713%
2025-05-06	18.3900	18.3900	17.8500	17.8500	+1.709%	16	3,590	-89.188%
2025-05-05	17.9600	18.0000	17.5500	17.5500	+0.862%	46	3,580	-89.003%
2025-05-02	17.7000	17.8200	17.4000	17.4000	-3.867%	124	3,583	-88.908%
2025-05-01	18.2000	18.2000	17.8800	18.1000	-6.941%	107	3,614	-89.337%
2025-04-30	20.2500	20.4600	19.4500	19.4500	+4.011%	21	3,587	-90.077%
2025-04-29	19.0500	19.1000	18.7000	18.7000	-1.423%	6	3,586	-89.679%
2025-04-28	18.7500	19.7000	18.7500	18.9700	+3.379%	95	3,584	-89.826%
2025-04-25	19.3000	19.3000	18.2500	18.3500	-6.711%	230	3,583	-89.482%
2025-04-24	20.0800	20.1000	19.5500	19.6700	-5.930%	28	3,576	-90.188%
2025-04-23	20.9000	21.0500	20.4700	20.9100	-10.219%	24	3,592	-90.770%
2025-04-22	22.9500	23.2900	22.7000	23.2900	-2.877%	20	3,599	-91.713%
2025-04-21	23.5000	24.7000	23.1000	23.9800	+6.815%	244	3,587	-91.952%
2025-04-17	22.2500	22.8100	22.2500	22.4500	-3.149%	136	3,433	-91.403%
2025-04-16	21.2300	23.1800	21.2300	23.1800	+17.964%	119	3,433	-91.674%
2025-04-15	19.8500	20.2500	19.4900	19.6500	-1.750%	67	3,434	-90.178%
2025-04-14	19.7300	20.9000	19.7300	20.0000	-3.846%	187	3,409	-90.350%
2025-04-11	21.8500	21.8500	20.1000	20.8000	-5.196%	138	3,244	-90.721%
2025-04-10	21.2500	22.8000	20.4600	21.9400	+12.628%	261	3,243	-91.203%
2025-04-09	24.6600	25.2800	19.4800	19.4800	-24.232%	229	3,043	-90.092%
2025-04-08	22.7300	25.7500	21.7000	25.7100	+1.220%	75	2,912	-92.493%
2025-04-07	27.6100	29.0000	24.2300	25.4000	+0.794%	366	2,913	-92.402%
2025-04-04	22.7900	26.5000	22.1200	25.2000	+13.106%	2,180	2,855	-92.341%
2025-04-03	21.6200	22.8500	21.6200	22.2800	+9.162%	437	2,273	-91.338%
2025-04-02	20.6500	20.6700	20.2800	20.4100	-3.953%	16	2,076	-90.544%
2025-03-31	21.8900	22.5800	21.2400	21.2500	+1.190%	1,126	1,880	-90.918%
2025-03-28	20.8100	21.0100	20.8100	21.0000	+5.793%	12	975	-90.810%
2025-03-27	19.8500	19.8500	19.8500	19.8500	-0.251%	3	974	-90.277%
2025-03-26	19.9000	19.9000	19.9000	19.9000	+10.864%	1	971	-90.302%
2025-03-25	18.0000	18.0000	17.9500	17.9500	+1.127%	2	971	-89.248%
2025-03-24	17.7200	17.9700	17.6900	17.7500	-7.552%	8	970	-89.127%
2025-03-21	19.6000	19.6800	19.0500	19.2000	+1.965%	164	972	-89.948%
2025-03-20	18.6500	18.9500	18.2000	18.8300	-1.568%	55	970	-89.750%
2025-03-19	19.1300	19.1300	19.1300	19.1300	-4.350%	30	920	-89.911%
2025-03-18	19.2000	20.0000	19.2000	20.0000	+7.817%	7	920	-90.350%
2025-03-17	18.5500	19.1300	18.4000	18.5500	-1.330%	39	913	-89.596%
2025-03-14	18.9400	18.9400	18.8000	18.8000	-6.000%	406	908	-89.734%
2025-03-13	19.9900	20.0000	19.9900	20.0000	-0.249%	2	1,001	-90.350%
2025-03-12	20.1000	20.7000	19.8500	20.0500	-6.089%	36	1,001	-90.374%
2025-03-11	22.1600	23.1100	21.3500	21.3500	-5.027%	55	999	-90.960%
2025-03-10	21.5700	22.7000	20.9000	22.4800	+5.540%	102	997	-91.415%
2025-03-07	21.1600	21.3100	21.1600	21.3000	+2.404%	86	987	-90.939%
2025-03-06	21.0000	21.6500	20.8000	20.8000	+6.122%	58	966	-90.721%
2025-03-05	20.2300	20.2500	19.5800	19.6000	-1.010%	224	910	-90.153%
2025-03-04	21.0000	21.9300	19.8000	19.8000	-6.955%	633	688	-90.253%
2025-03-03	18.9600	21.3000	18.9600	21.2800	+11.239%	575	610	-90.930%
2025-02-28	19.6100	19.6100	19.1000	19.1300	+4.536%	34	138	-89.911%
2025-02-27	17.2000	18.3000	17.1000	18.3000	+8.929%	7	123	-89.454%
2025-02-26	15.1500	16.8000	15.1500	16.8000	-4.219%	83	118	-88.512%
2025-02-25	16.5200	17.7300	16.4700	17.5400	+6.432%	56	55	-88.997%
2025-02-24	16.4800	16.4800	16.4800	16.4800	0.000%	1	0	-88.289%