Dark

NVDA20250620C200
NVDA Jun 20 2025 200.00 Call (NVDA250620C00200000)
option OPRA

EOD

May 15, 2025

0.1900-34.483%(-0.1000)6,413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.26	0.28	0.17	0.19	-34.483%	6,413	34,113	0.000%
2025-05-14	0.21	0.33	0.20	0.29	+61.111%	1,465	32,641	-34.483%
2025-05-13	0.10	0.20	0.10	0.18	+100.000%	1,313	32,876	+5.556%
2025-05-12	0.08	0.09	0.07	0.09	+12.500%	1,087	32,864	+111.111%
2025-05-09	0.09	0.10	0.07	0.08	-11.111%	2,136	32,737	+137.500%
2025-05-08	0.10	0.11	0.09	0.09	+12.500%	564	32,337	+111.111%
2025-05-07	0.08	0.10	0.07	0.08	0.000%	154	32,567	+137.500%
2025-05-06	0.08	0.08	0.07	0.08	0.000%	852	32,531	+137.500%
2025-05-05	0.10	0.10	0.08	0.08	-20.000%	400	32,215	+137.500%
2025-05-02	0.10	0.10	0.09	0.10	+11.111%	470	32,459	+90.000%
2025-05-01	0.09	0.11	0.08	0.09	+28.571%	766	32,394	+111.111%
2025-04-30	0.08	0.08	0.05	0.07	-12.500%	1,292	32,544	+171.429%
2025-04-29	0.09	0.09	0.08	0.08	0.000%	493	32,528	+137.500%
2025-04-28	0.09	0.09	0.08	0.08	-20.000%	618	32,159	+137.500%
2025-04-25	0.10	0.11	0.09	0.10	0.000%	1,612	32,235	+90.000%
2025-04-24	0.10	0.11	0.09	0.10	-9.091%	200	31,843	+90.000%
2025-04-23	0.10	0.12	0.10	0.11	+22.222%	497	31,774	+72.727%
2025-04-22	0.10	0.10	0.08	0.09	0.000%	360	31,744	+111.111%
2025-04-21	0.10	0.10	0.07	0.09	-10.000%	1,619	31,773	+111.111%
2025-04-17	0.09	0.11	0.09	0.10	+11.111%	293	31,680	+90.000%
2025-04-16	0.12	0.12	0.09	0.09	-35.714%	1,247	31,680	+111.111%
2025-04-15	0.14	0.15	0.12	0.14	+7.692%	282	31,858	+35.714%
2025-04-14	0.17	0.17	0.13	0.13	-23.529%	203	31,902	+46.154%
2025-04-11	0.19	0.19	0.16	0.17	+6.250%	856	31,747	+11.765%
2025-04-10	0.16	0.18	0.14	0.16	-15.789%	646	31,788	+18.750%
2025-04-09	0.12	0.21	0.12	0.19	+46.154%	608	31,609	0.000%
2025-04-08	0.14	0.17	0.12	0.13	-7.143%	674	31,827	+46.154%
2025-04-07	0.10	0.15	0.10	0.14	+7.692%	1,075	32,267	+35.714%
2025-04-04	0.12	0.14	0.11	0.13	0.000%	1,094	32,491	+46.154%
2025-04-03	0.12	0.15	0.12	0.13	-13.333%	842	32,456	+46.154%
2025-04-02	0.13	0.15	0.13	0.15	+7.143%	806	32,038	+26.667%
2025-04-01	0.14	0.14	0.12	0.14	0.000%	263	31,733	+35.714%
2025-03-31	0.15	0.15	0.12	0.14	-12.500%	1,213	31,626	+35.714%
2025-03-28	0.19	0.19	0.16	0.16	-15.789%	1,036	31,304	+18.750%
2025-03-27	0.18	0.20	0.17	0.19	-5.000%	2,527	31,207	0.000%
2025-03-26	0.25	0.25	0.19	0.20	-25.926%	1,785	30,328	-5.000%
2025-03-25	0.30	0.30	0.26	0.27	-15.625%	164	29,209	-29.630%
2025-03-24	0.33	0.34	0.29	0.32	0.000%	1,620	29,168	-40.625%
2025-03-21	0.38	0.38	0.31	0.32	-17.949%	468	30,339	-40.625%
2025-03-20	0.43	0.47	0.38	0.39	-9.302%	572	30,325	-51.282%
2025-03-19	0.49	0.49	0.42	0.43	-2.273%	2,804	30,685	-55.814%
2025-03-18	0.54	0.56	0.43	0.44	-21.429%	579	31,423	-56.818%
2025-03-17	0.70	0.71	0.56	0.56	-21.127%	278	31,156	-66.071%
2025-03-14	0.65	0.71	0.62	0.71	+16.393%	1,368	31,029	-73.239%
2025-03-13	0.64	0.66	0.57	0.61	-1.613%	657	31,190	-68.852%
2025-03-12	0.56	0.66	0.54	0.62	+34.783%	304	31,190	-69.355%
2025-03-11	0.47	0.54	0.40	0.46	+2.222%	440	31,206	-58.696%
2025-03-10	0.50	0.50	0.36	0.45	-13.462%	492	31,215	-57.778%
2025-03-07	0.44	0.52	0.38	0.52	+15.556%	1,232	31,157	-63.462%
2025-03-06	0.51	0.55	0.41	0.45	-25.000%	426	30,776	-57.778%
2025-03-05	0.66	0.66	0.53	0.60	-7.692%	382	30,648	-68.333%
2025-03-04	0.53	0.72	0.53	0.65	+6.557%	2,543	30,629	-70.769%
2025-03-03	0.92	0.92	0.58	0.61	-39.000%	3,618	30,511	-68.852%
2025-02-28	0.69	1.00	0.65	1.00	+33.333%	3,438	30,080	-81.000%
2025-02-27	1.56	1.56	0.75	0.75	-53.416%	7,042	30,097	-74.667%
2025-02-26	1.81	1.91	1.56	1.61	+2.548%	1,347	33,412	-88.199%
2025-02-25	1.75	1.79	1.44	1.57	-14.674%	1,614	33,619	-87.898%
2025-02-24	2.21	2.44	1.80	1.84	-11.962%	7,799	38,216	-89.674%
2025-02-21	2.55	2.70	2.07	2.09	-18.677%	2,812	32,831	-90.909%
2025-02-20	2.60	2.67	2.38	2.57	0.000%	1,021	32,543	-92.607%
2025-02-19	2.85	2.88	2.43	2.57	-8.214%	228	32,273	-92.607%
2025-02-18	3.30	3.61	2.65	2.80	-5.085%	1,887	32,305	-93.214%
2025-02-14	2.88	3.09	2.76	2.95	+7.664%	2,248	32,871	-93.559%
2025-02-13	2.33	2.91	2.33	2.74	+18.103%	305	32,871	-93.066%
2025-02-12	2.24	2.44	2.22	2.32	-6.452%	202	32,999	-91.810%
2025-02-11	2.56	2.74	2.40	2.48	-8.824%	641	33,012	-92.339%
2025-02-10	2.50	2.88	2.48	2.72	+12.397%	4,036	32,922	-93.015%
2025-02-07	2.28	2.42	2.11	2.42	+8.520%	4,255	32,153	-92.149%
2025-02-06	2.26	2.26	1.98	2.23	+10.396%	966	33,618	-91.480%
2025-02-05	1.86	2.02	1.75	2.02	+25.466%	3,462	33,441	-90.594%
2025-02-04	1.72	1.98	1.59	1.61	-5.294%	738	31,957	-88.199%
2025-02-03	1.60	1.80	1.38	1.70	-11.917%	3,717	32,011	-88.824%
2025-01-31	2.21	2.53	1.85	1.93	-14.602%	3,822	32,416	-90.155%
2025-01-30	1.92	2.27	1.67	2.26	+5.116%	3,891	32,767	-91.593%
2025-01-29	2.01	2.19	1.69	2.15	-3.153%	5,816	33,265	-91.163%
2025-01-28	1.85	2.22	1.43	2.22	+32.143%	10,011	28,770	-91.441%
2025-01-27	1.82	2.48	1.41	1.68	-56.136%	7,756	24,133	-88.690%
2025-01-24	5.05	5.05	3.75	3.83	-18.511%	1,632	23,397	-95.039%
2025-01-23	4.52	4.70	4.20	4.70	-4.082%	1,517	23,496	-95.957%
2025-01-22	4.10	5.08	4.00	4.90	+40.000%	2,476	23,446	-96.122%
2025-01-21	3.35	3.70	3.06	3.50	+7.692%	1,237	24,024	-94.571%
2025-01-17	3.01	3.37	3.01	3.25	+12.847%	3,662	23,666	-94.154%
2025-01-16	3.58	3.58	2.88	2.88	-10.280%	1,825	23,666	-93.403%
2025-01-15	3.00	3.25	2.75	3.21	+12.238%	1,340	24,354	-94.081%
2025-01-14	3.35	3.43	2.72	2.86	-7.742%	1,810	24,251	-93.357%
2025-01-13	2.90	3.15	2.83	3.10	-15.531%	1,990	24,354	-93.871%
2025-01-10	4.15	4.20	3.62	3.67	-20.217%	3,578	23,540	-94.823%
2025-01-08	5.50	5.65	4.33	4.60	-7.071%	764	22,563	-95.870%
2025-01-07	8.10	8.18	4.95	4.95	-32.192%	2,722	22,563	-96.162%
2025-01-06	6.85	8.20	6.70	7.30	+21.667%	2,972	21,330	-97.397%
2025-01-03	4.85	6.05	4.85	6.00	+31.868%	3,202	21,348	-96.833%
2025-01-02	4.15	4.60	3.85	4.55	+19.737%	2,162	21,392	-95.824%
2024-12-31	4.45	4.45	3.80	3.80	-14.607%	672	20,253	-95.000%
2024-12-30	4.10	4.95	4.05	4.45	-1.111%	1,545	20,253	-95.730%
2024-12-27	4.70	4.73	4.25	4.50	-11.243%	662	20,165	-95.778%
2024-12-26	5.00	5.20	4.75	5.07	-1.553%	329	20,023	-96.252%
2024-12-24	5.35	5.60	5.00	5.15	-2.830%	348	19,720	-96.311%
2024-12-23	4.90	5.40	4.85	5.30	+13.978%	434	19,720	-96.415%
2024-12-20	4.38	4.85	4.20	4.65	+1.087%	650	19,636	-95.914%
2024-12-19	4.70	5.20	4.45	4.60	+5.747%	2,291	19,551	-95.870%
2024-12-18	4.80	5.40	4.15	4.35	+2.113%	2,223	19,296	-95.632%
2024-12-17	4.00	4.60	3.80	4.26	-4.484%	1,855	19,243	-95.540%
2024-12-16	4.50	4.60	4.10	4.46	-6.105%	1,090	18,575	-95.740%
2024-12-13	5.20	5.35	4.35	4.75	-5.941%	3,632	18,391	-96.000%
2024-12-12	4.95	5.25	4.80	5.05	-5.253%	428	18,549	-96.238%
2024-12-11	5.35	5.57	5.33	5.33	+15.870%	128	18,508	-96.435%
2024-12-10	5.50	5.95	4.50	4.60	-14.815%	1,393	18,266	-95.870%
2024-12-09	5.25	5.55	5.00	5.40	-8.475%	1,218	18,195	-96.481%
2024-12-06	6.40	6.75	5.70	5.90	-11.278%	1,970	18,707	-96.780%
2024-12-05	6.65	7.10	6.45	6.65	-2.062%	1,237	18,867	-97.143%
2024-12-04	5.98	6.90	5.60	6.79	+21.685%	1,551	18,515	-97.202%
2024-12-03	5.40	5.69	5.25	5.58	+5.283%	1,079	19,189	-96.595%
2024-12-02	5.48	5.90	5.30	5.30	-2.574%	444	19,206	-96.415%
2024-11-29	5.20	5.68	5.10	5.44	+11.020%	1,120	19,154	-96.507%
2024-11-27	5.00	5.10	4.32	4.90	-9.259%	1,781	18,337	-96.122%
2024-11-26	6.15	6.25	5.20	5.40	-4.425%	579	18,337	-96.481%
2024-11-25	7.30	7.45	5.40	5.65	-23.649%	1,806	17,991	-96.637%
2024-11-22	8.65	9.00	7.25	7.40	-17.503%	1,626	17,565	-97.432%
2024-11-21	8.90	10.25	7.30	8.97	+1.356%	2,036	17,385	-97.882%
2024-11-20	9.25	9.50	8.45	8.85	-2.210%	2,291	17,434	-97.853%
2024-11-19	8.00	9.10	8.00	9.05	+19.079%	1,920	17,410	-97.901%
2024-11-18	7.70	7.80	7.30	7.60	-8.982%	542	16,848	-97.500%
2024-11-15	8.75	8.89	7.80	8.35	-9.239%	2,208	16,724	-97.725%
2024-11-14	9.30	9.90	9.00	9.20	+1.657%	364	16,477	-97.935%
2024-11-13	9.75	9.96	8.95	9.05	-5.236%	990	16,389	-97.901%
2024-11-12	8.98	10.10	8.80	9.55	+13.018%	451	16,573	-98.010%
2024-11-11	9.40	9.40	8.10	8.45	-6.836%	1,171	16,490	-97.751%
2024-11-08	9.45	9.63	8.65	9.07	-5.324%	2,682	16,101	-97.905%
2024-11-07	9.20	9.65	9.05	9.58	+7.520%	1,203	16,491	-98.017%
2024-11-06	8.45	9.35	8.22	8.91	+15.116%	815	16,184	-97.868%
2024-11-05	7.30	7.91	7.30	7.74	+10.100%	253	16,395	-97.545%
2024-11-04	7.65	7.90	7.03	7.03	-2.225%	467	16,396	-97.297%
2024-11-01	7.40	7.75	7.19	7.19	+4.203%	996	16,099	-97.357%
2024-10-31	7.90	7.90	6.70	6.90	-18.149%	971	16,049	-97.246%
2024-10-30	8.30	8.45	7.70	8.43	-2.543%	238	16,307	-97.746%
2024-10-29	8.56	8.95	8.30	8.65	-0.575%	306	16,177	-97.803%
2024-10-28	9.55	9.55	8.65	8.70	-5.946%	203	15,985	-97.816%
2024-10-25	9.15	10.00	9.10	9.25	+3.352%	514	15,947	-97.946%
2024-10-24	9.15	9.20	8.58	8.95	+1.820%	171	16,028	-97.877%
2024-10-23	9.60	9.60	8.39	8.79	-12.537%	595	15,967	-97.838%
2024-10-22	9.89	10.26	9.64	10.05	+0.500%	464	15,941	-98.109%
2024-10-21	8.20	10.00	8.20	10.00	+21.951%	709	15,856	-98.100%
2024-10-18	8.50	8.51	8.15	8.20	-0.966%	262	15,755	-97.683%
2024-10-17	8.65	9.30	8.26	8.28	+7.532%	553	15,712	-97.705%
2024-10-16	7.07	7.86	6.85	7.70	+13.235%	322	15,889	-97.532%
2024-10-15	8.05	8.05	6.00	6.80	-16.564%	1,644	15,955	-97.206%
2024-10-14	8.10	8.95	8.10	8.15	+6.536%	499	16,306	-97.669%
2024-10-11	7.40	8.00	7.30	7.65	+1.325%	964	16,410	-97.516%
2024-10-10	7.00	7.70	6.65	7.55	+12.687%	779	16,331	-97.483%
2024-10-09	7.20	7.20	6.55	6.70	-3.458%	1,997	16,399	-97.164%
2024-10-08	6.20	7.15	6.20	6.94	+17.827%	2,424	15,939	-97.262%
2024-10-07	5.05	6.50	5.05	5.89	+18.990%	1,301	14,990	-96.774%
2024-10-04	5.06	5.06	4.60	4.95	+4.651%	715	15,055	-96.162%
2024-10-03	4.35	5.00	4.35	4.73	+21.282%	642	15,258	-95.983%
2024-10-02	3.70	4.00	3.50	3.90	+4.000%	227	14,929	-95.128%
2024-10-01	4.10	4.12	3.70	3.75	-14.773%	1,426	14,907	-94.933%
2024-09-30	4.35	4.65	4.20	4.40	-5.172%	127	15,038	-95.682%
2024-09-27	5.35	5.35	4.45	4.64	-13.271%	600	15,099	-95.905%
2024-09-26	5.80	6.15	5.16	5.35	+2.885%	575	14,940	-96.449%
2024-09-25	4.75	5.50	4.75	5.20	+18.182%	723	14,841	-96.346%
2024-09-24	3.77	4.75	3.60	4.40	+22.222%	634	14,529	-95.682%
2024-09-23	3.85	3.85	3.50	3.60	-5.263%	265	14,461	-94.722%
2024-09-20	4.30	4.35	3.80	3.80	-10.165%	1,988	14,290	-95.000%
2024-09-19	4.20	4.55	4.20	4.23	+14.946%	708	13,975	-95.508%
2024-09-18	4.10	4.20	3.65	3.68	-11.325%	217	14,177	-94.837%
2024-09-17	4.86	4.86	4.10	4.15	-8.791%	1,192	14,106	-95.422%
2024-09-16	4.86	4.90	4.50	4.55	-14.151%	453	14,674	-95.824%
2024-09-13	5.75	5.75	5.30	5.30	-7.826%	678	14,433	-96.415%
2024-09-12	4.90	6.10	4.90	5.75	+12.745%	1,175	14,458	-96.696%
2024-09-11	3.65	5.10	3.50	5.10	+54.545%	1,697	14,249	-96.275%
2024-09-10	3.45	3.45	3.00	3.30	+8.553%	351	14,381	-94.242%
2024-09-09	3.09	3.20	2.87	3.04	+7.420%	922	14,268	-93.750%
2024-09-06	3.25	3.25	2.60	2.83	-10.159%	1,878	14,366	-93.286%
2024-09-05	3.00	3.65	3.00	3.15	-2.477%	1,023	14,071	-93.968%
2024-09-04	3.20	3.65	2.96	3.23	-7.450%	481	13,486	-94.118%
2024-09-03	4.75	4.75	3.45	3.49	-34.151%	1,093	13,297	-94.556%
2024-08-30	5.65	5.98	5.23	5.30	-2.752%	666	13,259	-96.415%
2024-08-29	5.75	6.45	5.35	5.45	-29.677%	2,537	13,259	-96.514%
2024-08-28	8.18	8.35	7.15	7.75	-9.251%	1,933	13,962	-97.548%
2024-08-27	8.18	8.80	7.95	8.54	+1.667%	2,033	14,447	-97.775%
2024-08-26	9.30	9.60	8.20	8.40	-8.696%	610	14,579	-97.738%
2024-08-23	8.45	9.22	8.40	9.20	+15.723%	1,022	14,720	-97.935%
2024-08-22	9.35	9.70	7.90	7.95	-12.252%	375	14,346	-97.610%
2024-08-21	8.99	9.30	8.95	9.06	0.000%	128	14,300	-97.903%
2024-08-20	9.30	9.80	8.80	9.06	-6.598%	1,633	14,268	-97.903%
2024-08-19	7.80	9.70	7.70	9.70	+23.567%	2,482	13,923	-98.041%
2024-08-16	7.05	8.05	7.05	7.85	+8.276%	862	13,397	-97.580%
2024-08-15	5.80	7.30	5.80	7.25	+25.433%	332	13,313	-97.379%
2024-08-14	6.05	6.05	5.28	5.78	+3.214%	645	13,293	-96.713%
2024-08-13	4.60	5.60	4.40	5.60	+36.253%	1,509	13,644	-96.607%
2024-08-12	3.80	4.40	3.70	4.11	+21.958%	1,281	13,621	-95.377%
2024-08-09	3.64	3.65	3.25	3.37	-3.714%	8,360	13,495	-94.362%
2024-08-08	3.40	3.60	2.90	3.50	+12.903%	1,378	9,872	-94.571%
2024-08-07	4.23	4.35	3.00	3.10	-22.500%	1,340	9,466	-93.871%
2024-08-06	4.00	4.34	3.88	4.00	+6.667%	147	8,783	-95.250%
2024-08-05	3.76	4.50	2.87	3.75	-24.089%	1,920	8,716	-94.933%
2024-08-02	4.30	5.35	4.00	4.94	-3.137%	2,730	9,264	-96.154%
2024-08-01	6.35	7.10	4.73	5.10	-20.188%	3,714	9,218	-96.275%
2024-07-31	5.20	6.50	4.85	6.39	+68.158%	712	8,482	-97.027%
2024-07-30	4.90	4.90	3.65	3.80	-24.000%	919	8,694	-95.000%
2024-07-29	5.65	5.85	5.00	5.00	-10.714%	192	8,586	-96.200%
2024-07-26	6.05	6.05	5.17	5.60	+1.818%	4,733	8,503	-96.607%
2024-07-25	5.50	6.26	4.50	5.50	-5.172%	2,243	7,927	-96.545%
2024-07-24	6.60	6.60	5.70	5.80	-20.981%	578	8,007	-96.724%
2024-07-23	7.45	7.70	7.20	7.34	-2.781%	327	8,127	-97.411%
2024-07-22	6.78	7.56	6.70	7.55	+14.394%	1,404	8,089	-97.483%
2024-07-19	6.70	6.90	6.29	6.60	-7.042%	1,642	8,128	-97.121%
2024-07-18	7.40	7.40	6.00	7.10	+9.231%	1,851	8,274	-97.324%
2024-07-17	7.50	7.50	6.24	6.50	-23.529%	1,030	7,901	-97.077%
2024-07-16	9.15	9.15	8.20	8.50	-7.104%	340	7,583	-97.765%
2024-07-15	9.85	9.85	8.80	9.15	-8.500%	356	7,554	-97.923%
2024-07-12	9.26	10.15	9.15	10.00	+9.290%	478	7,381	-98.100%
2024-07-11	11.36	11.36	8.90	9.15	-17.568%	753	7,266	-97.923%
2024-07-10	10.99	11.25	10.60	11.10	+9.684%	283	7,003	-98.288%
2024-07-09	9.75	11.00	9.54	10.12	+10.843%	810	6,931	-98.123%
2024-07-08	9.00	10.00	9.00	9.13	+1.557%	221	6,615	-97.919%
2024-07-05	9.14	9.35	8.60	8.99	-2.283%	916	6,579	-97.887%
2024-07-03	7.45	9.20	7.45	9.20	+21.053%	503	6,442	-97.935%
2024-07-02	7.45	8.00	7.45	7.60	-7.317%	707	6,442	-97.500%
2024-07-01	8.40	8.40	7.28	8.20	-4.094%	104	6,242	-97.683%
2024-06-28	9.20	9.60	8.25	8.55	-1.156%	474	6,201	-97.778%
2024-06-27	9.20	9.35	8.50	8.65	-9.708%	227	6,065	-97.803%
2024-06-26	9.55	10.17	8.70	9.58	+1.376%	257	5,959	-98.017%
2024-06-25	8.25	9.45	8.10	9.45	+24.342%	487	5,913	-97.989%
2024-06-24	9.50	9.50	7.58	7.60	-24.378%	917	5,745	-97.500%
2024-06-21	10.30	11.15	9.41	10.05	-11.376%	1,778	5,400	-98.109%
2024-06-20	13.85	14.67	10.82	11.34	-7.955%	771	5,201	-98.325%
2024-06-18	10.80	12.60	10.80	12.32	+13.028%	335	4,937	-98.458%
2024-06-17	11.50	11.55	10.30	10.90	+1.395%	541	4,937	-98.257%
2024-06-14	9.70	11.10	9.35	10.75	+11.630%	1,347	5,023	-98.233%
2024-06-13	9.25	9.65	8.82	9.63	+21.899%	600	4,686	-98.027%
2024-06-12	7.65	8.60	7.30	7.90	+16.176%	606	4,632	-97.595%
2024-06-11	7.20	7.35	6.45	6.80	-6.207%	455	4,519	-97.206%
2024-06-10	6.80	7.60	6.20	7.25	-99.285%	459	4,162	-97.379%
2024-06-06	1,046.20	1,046.23	1,014.17	1,014.17	+6.472%	21	597	-99.981%
2024-06-03	952.52	952.52	952.52	952.52	+2.081%	1	577	-99.980%
2024-05-28	915.78	936.48	915.78	933.10	+8.500%	5	577	-99.980%
2024-05-24	860.00	860.00	860.00	860.00	+1.499%	2	576	-99.978%
2024-05-23	851.55	863.00	847.30	847.30	+30.784%	3	575	-99.978%
2024-04-19	647.86	647.86	647.86	647.86	-9.630%	1	575	-99.971%
2024-04-03	716.90	716.90	716.90	716.90	-7.143%	1	576	-99.973%
2024-03-25	772.05	772.05	772.05	772.05	+5.471%	10	577	-99.975%
2024-03-21	732.00	732.00	732.00	732.00	+3.830%	1	587	-99.974%
2024-03-18	722.20	722.20	705.00	705.00	+0.284%	2	588	-99.973%
2024-03-06	703.00	703.00	703.00	703.00	+5.385%	1	590	-99.973%
2024-03-05	667.08	667.08	667.08	667.08	-2.977%	1	591	-99.972%
2024-03-04	662.65	687.55	662.60	687.55	+8.618%	8	591	-99.972%
2024-03-01	622.35	633.00	622.25	633.00	+3.051%	18	596	-99.970%
2024-02-26	614.26	614.26	614.26	614.26	+3.865%	10	603	-99.969%
2024-02-22	589.35	591.40	589.35	591.40	+19.383%	2	608	-99.968%
2024-02-21	495.28	495.38	495.28	495.38	+0.077%	2	607	-99.962%
2024-02-20	495.00	495.00	495.00	495.00	-9.445%	1	607	-99.962%
2024-02-15	543.99	546.63	543.99	546.63	-0.730%	17	606	-99.965%
2024-02-14	550.65	550.65	550.65	550.65	+2.152%	1	606	-99.965%
2024-02-13	539.05	539.05	539.05	539.05	-1.392%	5	606	-99.965%
2024-02-12	556.37	556.37	546.66	546.66	+8.572%	3	601	-99.965%
2024-02-05	503.50	503.50	503.50	503.50	+15.838%	1	601	-99.962%
2024-01-29	434.66	434.66	434.66	434.66	-0.595%	1	601	-99.956%
2024-01-25	437.26	437.26	437.26	437.26	+0.902%	15	602	-99.957%
2024-01-24	433.35	433.35	433.35	433.35	+4.553%	20	617	-99.956%
2024-01-22	413.15	414.48	413.15	414.48	+7.076%	11	637	-99.954%
2024-01-18	387.48	387.48	387.09	387.09	+1.285%	10	627	-99.951%
2024-01-16	382.18	382.18	382.18	382.18	+4.512%	3	632	-99.950%
2024-01-11	365.68	365.68	365.68	365.68	+1.957%	1	632	-99.948%
2024-01-09	358.46	358.66	358.46	358.66	+14.588%	2	631	-99.947%
2023-12-27	313.21	313.21	313.00	313.00	-1.881%	2	629	-99.939%
2023-12-18	313.25	319.00	313.25	319.00	+11.480%	2	629	-99.940%
2023-12-01	286.15	286.15	286.15	286.15	-10.298%	1	629	-99.934%
2023-11-21	319.00	319.00	319.00	319.00	-0.623%	1	630	-99.940%
2023-11-20	321.00	321.00	321.00	321.00	+1.473%	1	631	-99.941%
2023-11-17	316.34	316.34	316.34	316.34	+11.466%	1	631	-99.940%
2023-11-07	283.80	283.80	283.80	283.80	+5.698%	3	632	-99.933%
2023-11-03	268.50	268.50	268.50	268.50	+2.874%	1	629	-99.929%
2023-11-02	261.00	261.00	261.00	261.00	+5.429%	1	629	-99.927%
2023-11-01	247.56	247.56	247.56	247.56	+3.908%	1	628	-99.923%
2023-10-30	238.25	238.25	238.25	238.25	+3.116%	1	627	-99.920%
2023-10-27	238.59	238.59	231.05	231.05	-1.011%	2	628	-99.918%
2023-10-26	233.41	233.41	233.41	233.41	-2.583%	1	628	-99.919%
2023-10-23	239.60	239.60	239.60	239.60	-6.883%	3	627	-99.921%
2023-10-19	255.40	257.31	255.40	257.31	-8.571%	3	625	-99.926%
2023-10-06	281.43	281.43	281.43	281.43	+2.368%	10	625	-99.932%
2023-10-05	274.92	274.92	274.92	274.92	+2.812%	6	620	-99.931%
2023-10-04	267.40	267.40	267.40	267.40	-2.444%	4	620	-99.929%
2023-10-02	274.10	274.10	274.10	274.10	+4.738%	10	620	-99.931%
2023-09-29	261.70	261.70	261.70	261.70	+5.507%	3	615	-99.927%
2023-09-27	248.04	248.04	248.04	248.04	+1.303%	1	618	-99.923%
2023-09-26	244.80	244.85	244.80	244.85	-1.734%	20	619	-99.922%
2023-09-25	249.17	249.17	249.17	249.17	+1.910%	5	627	-99.924%
2023-09-22	244.50	244.50	244.50	244.50	+1.973%	2	627	-99.922%
2023-09-21	243.25	246.19	239.77	239.77	-5.207%	103	625	-99.921%
2023-09-20	252.94	252.94	252.94	252.94	-4.928%	1	625	-99.925%
2023-09-18	257.06	267.00	257.06	266.05	-3.279%	3	625	-99.929%
2023-09-15	275.00	275.07	275.00	275.07	-3.545%	2	624	-99.931%
2023-09-14	285.18	285.18	285.18	285.18	+1.128%	1	625	-99.933%
2023-09-12	282.00	282.00	282.00	282.00	-0.823%	1	625	-99.933%
2023-09-08	284.34	284.34	284.34	284.34	-8.860%	2	625	-99.933%
2023-09-01	311.98	311.98	311.98	311.98	-3.710%	5	625	-99.939%
2023-08-30	321.37	324.00	321.33	324.00	+13.812%	6	625	-99.941%
2023-08-28	284.68	284.68	284.68	284.68	-1.153%	5	620	-99.933%
2023-08-25	288.00	288.00	288.00	288.00	-4.563%	1	620	-99.934%
2023-08-24	301.77	301.77	301.77	301.77	+1.011%	10	619	-99.937%
2023-08-23	298.50	298.75	296.04	298.75	+13.745%	7	629	-99.936%
2023-08-18	262.65	262.65	262.65	262.65	-0.285%	4	629	-99.928%
2023-08-14	263.40	263.40	263.40	263.40	+8.753%	5	633	-99.928%
2023-08-11	238.00	242.79	238.00	242.20	-11.119%	17	636	-99.922%
2023-08-08	272.50	272.50	272.50	272.50	-1.553%	15	664	-99.930%
2023-08-04	276.80	276.80	276.80	276.80	-6.064%	1	664	-99.931%
2023-07-28	294.79	294.79	294.67	294.67	+4.626%	2	664	-99.936%
2023-07-26	281.64	281.64	281.64	281.64	+2.762%	1	662	-99.933%
2023-07-21	276.98	276.98	274.07	274.07	-5.678%	20	663	-99.931%
2023-07-20	290.48	290.57	290.48	290.57	-4.090%	2	663	-99.935%
2023-07-19	302.96	302.96	302.96	302.96	+14.584%	2	663	-99.937%
2023-07-12	264.23	264.40	264.23	264.40	+3.382%	2	663	-99.928%
2023-07-05	255.75	255.75	255.75	255.75	+0.649%	2	663	-99.926%
2023-06-30	254.10	254.10	254.10	254.10	+6.850%	2	661	-99.925%
2023-06-29	237.03	237.81	237.03	237.81	-1.119%	4	663	-99.920%
2023-06-28	240.50	240.50	240.50	240.50	+1.477%	2	664	-99.921%
2023-06-26	237.00	237.00	237.00	237.00	-6.417%	1	662	-99.920%
2023-06-23	253.25	253.25	253.25	253.25	-2.122%	1	663	-99.925%
2023-06-22	259.59	259.59	258.74	258.74	-4.064%	2	664	-99.927%
2023-06-16	269.70	269.70	269.70	269.70	+4.131%	1	664	-99.930%
2023-06-15	255.00	259.00	255.00	259.00	+0.520%	3	664	-99.927%
2023-06-14	247.09	257.66	247.09	257.66	+10.702%	11	665	-99.926%
2023-06-13	233.53	233.53	232.75	232.75	+5.079%	5	667	-99.918%
2023-06-12	221.50	221.50	221.50	221.50	+1.792%	6	667	-99.914%
2023-06-08	217.60	217.60	217.60	217.60	+5.334%	3	661	-99.913%
2023-06-07	226.64	226.64	206.58	206.58	-6.100%	13	661	-99.908%
2023-06-06	220.00	220.00	220.00	220.00	-4.348%	1	666	-99.914%
2023-06-02	230.00	230.00	230.00	230.00	-0.648%	1	665	-99.917%
2023-06-01	225.00	231.50	224.50	231.50	+6.682%	5	666	-99.918%
2023-05-31	218.00	220.00	217.00	217.00	-11.789%	8	667	-99.912%
2023-05-30	244.20	250.00	244.20	246.00	+11.222%	6	669	-99.923%
2023-05-26	221.50	221.50	221.18	221.18	+0.834%	21	669	-99.914%
2023-05-25	217.00	223.50	214.00	219.35	+42.149%	24	669	-99.913%
2023-05-18	150.68	154.32	150.60	154.31	+10.442%	6	668	-99.877%
2023-05-17	138.19	139.72	138.00	139.72	+1.711%	3	669	-99.864%
2023-05-16	135.27	137.94	135.27	137.37	+7.429%	3	670	-99.862%
2023-05-12	127.87	127.87	127.87	127.87	-3.857%	10	672	-99.851%
2023-05-10	133.00	133.00	133.00	133.00	+2.901%	2	682	-99.857%
2023-05-09	136.00	136.00	129.21	129.25	-2.820%	15	684	-99.853%
2023-05-08	130.80	133.00	130.80	133.00	+6.171%	19	669	-99.857%
2023-05-03	123.65	125.27	123.65	125.27	-1.432%	8	688	-99.848%
2023-05-02	127.51	127.61	127.09	127.09	-4.659%	5	695	-99.850%
2023-05-01	123.75	133.50	123.75	133.30	+11.037%	13	695	-99.857%
2023-04-28	120.05	120.05	120.05	120.05	+1.910%	1	704	-99.842%
2023-04-27	117.80	117.80	117.80	117.80	+1.133%	1	704	-99.839%
2023-04-26	116.48	116.48	116.48	116.48	+4.457%	1	703	-99.837%
2023-04-25	117.00	117.00	110.75	111.51	-5.057%	60	703	-99.830%
2023-04-24	117.00	117.45	117.00	117.45	-1.011%	4	659	-99.838%
2023-04-21	113.60	118.65	113.60	118.65	+2.196%	2	660	-99.840%
2023-04-20	121.56	123.30	116.10	116.10	-6.874%	42	660	-99.836%
2023-04-19	124.67	124.67	124.67	124.67	+1.913%	1	633	-99.848%
2023-04-18	123.45	123.45	121.46	122.33	+5.348%	8	633	-99.845%
2023-04-17	116.35	116.35	115.30	116.12	+1.477%	3	636	-99.836%
2023-04-14	115.61	115.61	112.00	114.43	-0.892%	4	636	-99.834%
2023-04-13	115.02	115.46	115.02	115.46	-1.046%	12	636	-99.835%
2023-04-12	117.90	117.90	115.00	116.68	-3.706%	110	638	-99.837%
2023-04-11	121.17	121.17	121.17	121.17	-1.990%	1	538	-99.843%
2023-04-10	118.65	123.63	118.55	123.63	+4.127%	9	538	-99.846%
2023-04-06	114.32	118.73	114.00	118.73	+2.690%	11	539	-99.840%
2023-04-05	114.87	115.62	113.65	115.62	-7.229%	154	539	-99.836%
2023-04-03	123.45	124.63	121.20	124.63	+1.325%	10	539	-99.848%
2023-03-31	125.00	125.00	122.50	123.00	+1.235%	60	539	-99.846%
2023-03-30	120.81	122.74	119.64	121.50	+3.395%	24	487	-99.844%
2023-03-29	117.30	117.51	116.00	117.51	+3.633%	6	503	-99.838%
2023-03-28	114.95	114.95	112.28	113.39	-1.750%	3	502	-99.832%
2023-03-27	118.10	118.10	115.33	115.41	-0.078%	5	500	-99.835%
2023-03-24	118.00	118.00	114.75	115.50	-3.750%	14	500	-99.835%
2023-03-23	122.19	122.60	120.00	120.00	-0.291%	114	504	-99.842%
2023-03-22	119.00	126.80	117.50	120.35	+6.354%	18	407	-99.842%