Dark

NVDA20250620P200
NVDA Jun 20 2025 200.00 Put (NVDA250620P00200000)
option OPRA

EOD

May 15, 2025

65.90+0.811%(+0.53)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	65.40	65.90	65.40	65.90	+0.811%	80	12	0.000%
2025-05-14	65.51	65.51	65.37	65.37	-32.364%	15	12	+0.811%
2025-04-16	96.65	96.65	96.65	96.65	-5.900%	2	3	-31.816%
2025-04-08	102.71	102.71	102.71	102.71	+16.716%	3	3	-35.839%
2025-03-27	88.00	88.00	88.00	88.00	+1.875%	1	15	-25.114%
2025-03-26	86.38	86.38	86.38	86.38	+4.072%	1	15	-23.709%
2025-03-21	83.00	83.00	83.00	83.00	-5.682%	4	15	-20.602%
2025-03-07	87.50	88.00	87.50	88.00	+5.389%	46	15	-25.114%
2025-03-05	83.50	83.50	83.50	83.50	+7.051%	6	15	-21.078%
2025-02-28	78.00	78.00	78.00	78.00	+13.455%	30	15	-15.513%
2025-02-24	68.12	68.75	68.12	68.75	+6.096%	21	419	-4.145%
2025-02-21	60.35	64.80	60.35	64.80	+7.552%	142	439	+1.698%
2025-02-18	58.60	60.25	58.60	60.25	-6.517%	2	408	+9.378%
2025-02-14	63.35	64.45	63.15	64.45	-2.141%	166	371	+2.250%
2025-02-13	65.86	65.86	65.86	65.86	-16.145%	3	371	+0.061%
2025-02-05	78.54	78.54	78.54	78.54	-9.150%	2	371	-16.094%
2025-02-03	86.45	86.45	86.45	86.45	+11.794%	20	369	-23.771%
2025-01-29	77.29	77.33	77.27	77.33	+6.310%	10	389	-14.781%
2025-01-28	72.74	72.74	72.74	72.74	-11.455%	1	385	-9.403%
2025-01-27	73.40	83.00	73.40	82.15	+45.270%	218	386	-19.781%
2025-01-24	55.65	56.55	55.65	56.55	+1.163%	38	277	+16.534%
2025-01-23	55.90	55.90	55.90	55.90	-0.710%	5	277	+17.889%
2025-01-22	56.30	56.30	56.30	56.30	-6.649%	1	277	+17.052%
2025-01-21	60.31	60.31	60.31	60.31	-4.648%	20	264	+9.269%
2025-01-17	64.10	64.10	63.25	63.25	-3.287%	40	264	+4.190%
2025-01-15	65.40	65.40	65.40	65.40	-7.208%	10	264	+0.765%
2025-01-13	70.48	70.48	70.48	70.48	+6.465%	1	254	-6.498%
2025-01-10	66.20	66.20	66.20	66.20	+7.502%	4	253	-0.453%
2025-01-08	61.58	61.58	61.58	61.58	+5.626%	10	243	+7.015%
2025-01-07	58.30	58.30	58.30	58.30	+9.566%	1	243	+13.036%
2025-01-06	54.25	54.25	53.19	53.21	-10.766%	106	244	+23.849%
2025-01-03	60.27	60.27	59.53	59.63	-7.550%	8	223	+10.515%
2024-12-31	64.50	64.50	64.50	64.50	+4.793%	4	219	+2.171%
2024-12-26	61.55	61.55	61.55	61.55	+1.067%	5	219	+7.067%
2024-12-24	60.90	60.90	60.90	60.90	-12.311%	10	234	+8.210%
2024-12-19	70.65	71.25	69.45	69.45	-0.144%	44	234	-5.112%
2024-12-18	66.85	69.55	66.85	69.55	-2.042%	46	193	-5.248%
2024-12-17	71.90	71.90	71.00	71.00	+3.408%	2	158	-7.183%
2024-12-16	68.62	68.66	68.62	68.66	+7.736%	2	157	-4.020%
2024-12-09	62.08	63.73	62.08	63.73	+9.785%	2	157	+3.405%
2024-12-04	58.05	58.05	58.05	58.05	-7.490%	1	158	+13.523%
2024-11-29	62.75	62.75	62.75	62.75	-5.752%	4	157	+5.020%
2024-11-27	68.05	68.50	66.58	66.58	+2.510%	60	213	-1.021%
2024-11-26	63.56	64.95	63.56	64.95	+0.015%	33	213	+1.463%
2024-11-25	64.50	64.94	64.50	64.94	+14.210%	5	230	+1.478%
2024-11-12	56.86	56.86	56.86	56.86	-3.627%	10	228	+15.899%
2024-11-11	56.30	59.40	56.30	59.00	+4.425%	21	228	+11.695%
2024-11-07	56.56	56.56	56.50	56.50	-7.980%	20	218	+16.637%
2024-11-06	61.40	61.40	61.40	61.40	-3.987%	5	217	+7.329%
2024-11-05	64.10	64.10	63.80	63.95	-1.992%	75	214	+3.049%
2024-11-04	65.25	65.25	65.25	65.25	+5.583%	14	139	+0.996%
2024-10-25	61.80	61.80	61.80	61.80	-6.449%	6	139	+6.634%
2024-10-23	66.06	66.06	66.06	66.06	+6.859%	5	139	-0.242%
2024-10-22	61.85	61.86	61.82	61.82	-13.052%	10	137	+6.600%
2024-10-15	66.95	71.10	66.95	71.10	+3.493%	3	140	-7.314%
2024-10-11	68.70	68.70	68.70	68.70	-0.464%	2	139	-4.076%
2024-10-10	69.02	69.02	69.02	69.02	-1.117%	1	139	-4.520%
2024-10-09	69.00	70.20	68.63	69.80	-1.897%	82	138	-5.587%
2024-10-08	71.15	71.15	71.15	71.15	-1.522%	1	129	-7.379%
2024-10-07	74.70	74.70	72.25	72.25	-5.679%	14	130	-8.789%
2024-10-04	78.10	78.24	76.60	76.60	-2.109%	464	130	-13.969%
2024-10-03	78.40	78.40	78.24	78.25	-2.065%	201	279	-15.783%
2024-09-27	79.90	79.90	79.90	79.90	-10.576%	4	80	-17.522%
2024-09-03	89.35	89.35	89.35	89.35	+8.106%	2	82	-26.245%
2024-08-30	81.30	82.65	81.30	82.65	+2.862%	114	83	-20.266%
2024-08-29	80.35	80.35	80.35	80.35	+6.919%	1	83	-17.984%
2024-08-27	75.15	75.15	75.15	75.15	-2.148%	29	83	-12.309%
2024-08-26	76.80	76.80	76.80	76.80	+2.742%	1	83	-14.193%
2024-08-22	74.75	74.75	74.75	74.75	-6.175%	28	83	-11.839%
2024-08-15	79.67	79.67	79.67	79.67	-18.704%	3	83	-17.284%
2024-08-08	98.00	98.00	98.00	98.00	+3.158%	3	80	-32.755%
2024-08-06	95.00	95.00	95.00	95.00	+1.452%	1	77	-30.632%
2024-08-02	93.64	95.69	93.64	93.64	+6.288%	7	76	-29.624%
2024-07-26	85.00	88.10	85.00	88.10	+6.157%	26	75	-25.199%
2024-07-17	82.99	82.99	82.99	82.99	+15.264%	20	70	-20.593%
2024-07-11	72.00	72.00	72.00	72.00	-3.679%	3	90	-8.472%
2024-07-09	74.75	74.75	74.75	74.75	-4.167%	3	90	-11.839%
2024-07-01	77.80	78.00	77.80	78.00	-0.256%	2	90	-15.513%
2024-06-27	78.20	78.20	78.20	78.20	-6.347%	1	90	-15.729%
2024-06-24	83.00	83.50	82.30	83.50	+15.667%	35	91	-21.078%
2024-06-17	71.06	72.19	71.06	72.19	+0.320%	5	72	-8.713%
2024-06-14	72.05	72.29	71.58	71.96	+9,494.667%	20	67	-8.421%
2024-06-07	0.69	0.75	0.69	0.75	+10.294%	152	912	+8,686.667%
2024-06-06	0.91	0.91	0.65	0.68	+1.493%	4	912	+9,591.176%
2024-06-05	0.62	0.67	0.62	0.67	+8.065%	87	911	+9,735.821%
2024-06-03	0.71	0.71	0.51	0.62	+3.333%	10	836	+10,529.032%
2024-05-31	0.82	0.83	0.60	0.60	-18.919%	10	843	+10,883.333%
2024-05-30	0.77	0.77	0.67	0.74	+7.246%	6	839	+8,805.405%
2024-05-29	0.54	0.69	0.54	0.69	+6.154%	2	834	+9,450.725%
2024-05-28	0.51	0.65	0.51	0.65	+8.333%	3	835	+10,038.462%
2024-05-24	0.60	0.60	0.60	0.60	-3.226%	2	834	+10,883.333%
2024-05-23	0.70	0.78	0.62	0.62	-17.333%	11	826	+10,529.032%
2024-05-22	0.75	0.75	0.75	0.75	-6.250%	2	826	+8,686.667%
2024-05-17	0.83	0.83	0.73	0.80	+6.667%	12	826	+8,137.500%
2024-05-16	0.80	0.80	0.75	0.75	-16.667%	10	831	+8,686.667%
2024-05-13	0.91	0.91	0.81	0.90	-14.286%	4	822	+7,222.222%
2024-05-10	0.89	1.05	0.89	1.05	+14.130%	4	825	+6,176.190%
2024-05-09	0.92	0.94	0.80	0.92	+35.294%	51	825	+7,063.043%
2024-05-08	0.68	0.68	0.68	0.68	-32.000%	1	875	+9,591.176%
2024-05-06	1.00	1.00	1.00	1.00	-9.091%	1	875	+6,490.000%
2024-05-01	1.10	1.10	1.10	1.10	-5.172%	1	875	+5,890.909%
2024-04-30	1.12	1.16	1.12	1.16	-22.148%	4	874	+5,581.034%
2024-04-29	1.49	1.49	1.49	1.49	+30.702%	1	874	+4,322.819%
2024-04-26	1.14	1.14	1.14	1.14	-10.938%	20	874	+5,680.702%
2024-04-25	1.30	1.30	1.15	1.28	+4.065%	24	884	+5,048.438%
2024-04-24	1.23	1.23	1.23	1.23	-20.130%	6	897	+5,257.724%
2024-04-23	1.54	1.54	1.54	1.54	+5.479%	1	903	+4,179.221%
2024-04-22	1.46	1.46	1.46	1.46	-1.351%	16	903	+4,413.699%
2024-04-19	1.95	1.95	1.17	1.48	+22.314%	14	903	+4,352.703%
2024-04-18	1.21	1.21	1.21	1.21	-0.820%	10	902	+5,346.281%
2024-04-09	1.02	1.22	1.02	1.22	+9.910%	11	902	+5,301.639%
2024-04-08	1.30	1.30	1.07	1.11	+11.000%	5	902	+5,836.937%
2024-04-05	1.07	1.07	1.00	1.00	-9.910%	36	900	+6,490.000%
2024-04-04	1.10	1.11	1.10	1.11	-11.200%	18	903	+5,836.937%
2024-03-28	1.25	1.25	1.25	1.25	-8.759%	5	893	+5,172.000%
2024-03-27	1.35	1.37	1.35	1.37	+37.000%	70	893	+4,710.219%
2024-03-26	1.26	1.26	1.00	1.00	-18.033%	2	934	+6,490.000%
2024-03-22	1.22	1.22	1.22	1.22	+1.667%	2	935	+5,301.639%
2024-03-21	1.50	1.50	1.20	1.20	+25.000%	3	935	+5,391.667%
2024-03-20	1.17	1.17	0.96	0.96	-36.424%	2	936	+6,764.583%
2024-03-18	1.45	1.51	1.45	1.51	-3.205%	20	935	+4,264.238%
2024-03-15	1.56	1.56	1.56	1.56	-0.637%	30	927	+4,124.359%
2024-03-14	1.62	1.62	1.57	1.57	+12.143%	46	927	+4,097.452%
2024-03-12	1.42	1.42	1.40	1.40	-1.408%	14	881	+4,607.143%
2024-03-11	1.42	1.42	1.42	1.42	+2.158%	21	881	+4,540.845%
2024-03-08	1.29	1.39	1.29	1.39	+1.460%	78	860	+4,641.007%
2024-03-07	1.21	1.54	1.21	1.37	+3.788%	4	860	+4,710.219%
2024-03-06	1.38	1.38	1.32	1.32	-4.348%	2	861	+4,892.424%
2024-03-05	1.38	1.38	1.38	1.38	+6.154%	3	859	+4,675.362%
2024-03-04	1.26	1.30	1.10	1.30	-5.109%	38	856	+4,969.231%
2024-03-01	1.25	1.37	1.25	1.37	-1.439%	12	837	+4,710.219%
2024-02-28	1.35	1.39	1.35	1.39	-2.797%	2	831	+4,641.007%
2024-02-27	1.43	1.43	1.43	1.43	-2.721%	1	830	+4,508.392%
2024-02-26	1.65	1.65	1.43	1.47	-3.922%	11	829	+4,382.993%
2024-02-23	1.63	1.63	1.53	1.53	-0.649%	14	829	+4,207.190%
2024-02-22	1.44	1.62	1.44	1.54	-31.556%	29	825	+4,179.221%
2024-02-21	2.31	2.35	2.25	2.25	-8.907%	17	821	+2,828.889%
2024-02-20	2.25	2.55	2.25	2.47	+16.509%	8	819	+2,568.016%
2024-02-16	2.12	2.12	2.12	2.12	-1.395%	2	819	+3,008.491%
2024-02-15	2.33	2.33	2.15	2.15	0.000%	23	819	+2,965.116%
2024-02-14	2.20	2.20	2.15	2.15	-5.286%	5	800	+2,965.116%
2024-02-13	2.15	2.27	2.15	2.27	+5.581%	26	796	+2,803.084%
2024-02-12	2.15	2.15	2.15	2.15	+2.381%	10	795	+2,965.116%
2024-02-09	2.10	2.10	2.10	2.10	-3.226%	12	795	+3,038.095%
2024-02-08	2.17	2.17	2.17	2.17	+3.333%	2	788	+2,936.866%
2024-02-07	2.10	2.10	2.10	2.10	-5.405%	1	788	+3,038.095%
2024-02-06	2.10	2.22	2.10	2.22	+8.293%	7	788	+2,868.468%
2024-02-05	2.12	2.12	2.03	2.05	-4.651%	29	782	+3,114.634%
2024-02-02	2.15	2.15	2.15	2.15	-11.157%	1	777	+2,965.116%
2024-02-01	2.42	2.42	2.42	2.42	+0.415%	4	777	+2,623.140%
2024-01-31	2.52	2.52	2.41	2.41	+0.837%	4	776	+2,634.440%
2024-01-30	2.30	2.39	2.30	2.39	0.000%	3	776	+2,657.322%
2024-01-29	2.42	2.42	2.39	2.39	-4.016%	2	775	+2,657.322%
2024-01-26	2.46	2.54	2.46	2.49	+4.622%	16	774	+2,546.586%
2024-01-25	2.38	2.38	2.38	2.38	-14.388%	1	769	+2,668.908%
2024-01-22	2.86	2.86	2.78	2.78	-3.472%	2	768	+2,270.504%
2024-01-19	3.10	3.10	2.88	2.88	-5.574%	68	768	+2,188.194%
2024-01-18	3.05	3.05	3.05	3.05	-4.984%	1	735	+2,060.656%
2024-01-16	3.21	3.21	3.21	3.21	-7.493%	2	735	+1,952.960%
2024-01-12	3.47	3.47	3.47	3.47	-3.611%	2	738	+1,799.135%
2024-01-09	3.84	3.84	3.60	3.60	-11.111%	38	738	+1,730.556%
2024-01-08	4.27	4.27	4.05	4.05	-11.572%	33	726	+1,527.160%
2024-01-04	4.85	4.85	4.58	4.58	-4.583%	4	704	+1,338.865%
2024-01-03	4.80	4.80	4.80	4.80	+0.840%	1	705	+1,272.917%
2024-01-02	4.75	4.76	4.75	4.76	+8.182%	21	704	+1,284.454%
2023-12-27	4.40	4.40	4.40	4.40	-1.124%	2	693	+1,397.727%
2023-12-26	4.45	4.45	4.45	4.45	-2.198%	1	695	+1,380.899%
2023-12-22	4.51	4.55	4.51	4.55	-5.208%	3	695	+1,348.352%
2023-12-14	4.80	4.80	4.80	4.80	+5.495%	1	695	+1,272.917%
2023-12-13	4.55	4.55	4.55	4.55	-13.333%	4	694	+1,348.352%
2023-12-11	5.19	5.25	5.19	5.25	-0.943%	500	692	+1,155.238%
2023-12-06	5.30	5.30	5.30	5.30	-2.752%	1	738	+1,143.396%
2023-12-04	5.40	5.45	5.40	5.45	+9.000%	5	737	+1,109.174%
2023-11-30	5.00	5.00	5.00	5.00	+7.527%	2	740	+1,218.000%
2023-11-29	4.65	4.65	4.65	4.65	-1.064%	1	742	+1,317.204%
2023-11-27	4.90	4.90	4.70	4.70	-2.083%	20	741	+1,302.128%
2023-11-24	4.80	4.80	4.80	4.80	+0.840%	2	748	+1,272.917%
2023-11-22	4.60	4.76	4.60	4.76	-4.800%	5	744	+1,284.454%
2023-11-21	5.00	5.00	5.00	5.00	-3.288%	2	744	+1,218.000%
2023-11-20	5.17	5.17	5.17	5.17	-7.679%	1	744	+1,174.662%
2023-11-17	5.60	5.60	5.60	5.60	-11.111%	1	743	+1,076.786%
2023-11-13	6.30	6.30	6.30	6.30	-5.263%	1	743	+946.032%
2023-11-10	6.90	6.90	6.65	6.65	-7.639%	3	744	+890.977%
2023-11-09	7.10	7.20	6.83	7.20	-4.000%	24	747	+815.278%
2023-11-08	7.50	7.50	7.50	7.50	-31.193%	1	744	+778.667%
2023-10-31	10.90	10.90	10.90	10.90	+1.869%	1	744	+504.587%
2023-10-27	10.70	10.70	10.70	10.70	+0.187%	5	744	+515.888%
2023-10-26	10.68	10.68	10.68	10.68	+10.559%	5	744	+517.041%
2023-10-25	9.66	9.66	9.66	9.66	+11.034%	1	739	+582.195%
2023-10-24	8.70	8.70	8.70	8.70	-9.375%	5	739	+657.471%
2023-10-23	9.60	9.60	9.60	9.60	-0.518%	1	742	+586.458%
2023-10-20	9.60	9.65	9.60	9.65	+9.659%	7	742	+582.902%
2023-10-19	8.80	8.80	8.80	8.80	+0.571%	1	740	+648.864%
2023-10-18	8.75	8.75	8.75	8.75	+17.450%	14	740	+653.143%
2023-10-16	7.53	7.53	7.45	7.45	+5.674%	5	740	+784.564%
2023-10-12	6.80	7.05	6.75	7.05	-0.704%	5	739	+834.752%
2023-10-11	7.10	7.10	7.10	7.10	-7.190%	2	739	+828.169%
2023-10-06	7.65	7.65	7.65	7.65	-9.467%	1	741	+761.438%
2023-10-03	8.60	8.60	8.45	8.45	-6.007%	12	741	+679.882%
2023-09-26	8.99	8.99	8.99	8.99	-3.020%	4	753	+633.037%
2023-09-22	9.27	9.27	9.27	9.27	-6.364%	1	757	+610.895%
2023-09-21	9.90	9.90	9.90	9.90	+11.864%	1	758	+565.657%
2023-09-20	8.77	8.85	8.77	8.85	-2.747%	7	759	+644.633%
2023-09-19	9.15	9.25	9.10	9.10	+0.552%	7	759	+624.176%
2023-09-18	9.60	9.60	8.90	9.05	0.000%	13	752	+628.177%
2023-09-15	8.75	9.05	8.75	9.05	+4.023%	7	751	+628.177%
2023-09-13	9.20	9.25	8.70	8.70	-4.918%	516	748	+657.471%
2023-09-12	9.20	9.25	9.15	9.15	-5.377%	6	486	+620.219%
2023-09-11	9.67	9.67	9.67	9.67	+6.264%	1	480	+581.489%
2023-09-08	9.10	9.10	9.10	9.10	+1.111%	1	481	+624.176%
2023-09-07	9.00	9.00	9.00	9.00	+3.448%	1	481	+632.222%
2023-09-06	8.24	8.70	8.24	8.70	+10.828%	12	480	+657.471%
2023-08-31	7.85	7.85	7.85	7.85	+1.030%	2	478	+739.490%
2023-08-30	7.91	8.05	7.77	7.77	-4.663%	7	476	+748.134%
2023-08-29	8.25	8.25	8.14	8.15	-11.892%	3	475	+708.589%
2023-08-28	9.25	9.25	9.25	9.25	-2.116%	1	475	+612.432%
2023-08-25	9.35	9.59	9.35	9.45	+14.268%	22	476	+597.354%
2023-08-24	7.76	8.30	7.76	8.27	-9.617%	22	476	+696.856%
2023-08-23	10.20	10.20	9.00	9.15	-7.576%	14	472	+620.219%
2023-08-21	9.95	9.95	9.80	9.90	-11.211%	4	471	+565.657%
2023-08-17	10.75	11.15	10.75	11.15	+5.687%	12	470	+491.031%
2023-08-15	9.80	10.55	9.80	10.55	+1.638%	12	470	+524.645%
2023-08-14	11.00	11.00	10.38	10.38	-11.885%	4	459	+534.875%
2023-08-11	11.90	11.90	11.78	11.78	+13.269%	2	455	+459.423%
2023-08-08	10.25	10.40	10.25	10.40	+4.000%	2	455	+533.654%
2023-08-07	10.15	10.15	10.00	10.00	-3.382%	6	455	+559.000%
2023-08-04	10.30	10.35	10.30	10.35	+1.970%	3	460	+536.715%
2023-08-03	10.15	10.15	10.15	10.15	+7.521%	2	460	+549.261%
2023-08-01	9.44	9.44	9.44	9.44	+3.736%	1	458	+598.093%
2023-07-31	9.10	9.10	9.10	9.10	-1.622%	2	459	+624.176%
2023-07-28	9.25	9.25	9.25	9.25	-0.323%	5	457	+612.432%
2023-07-25	9.50	9.50	9.15	9.28	-2.827%	54	455	+610.129%
2023-07-20	9.50	9.67	9.50	9.55	+7.303%	45	446	+590.052%
2023-07-18	8.90	8.90	8.90	8.90	-2.198%	1	405	+640.449%
2023-07-14	9.10	9.10	9.10	9.10	-7.520%	1	404	+624.176%
2023-07-13	9.71	9.87	9.71	9.84	-2.574%	43	403	+569.715%
2023-07-12	10.10	10.10	10.10	10.10	-9.821%	1	391	+552.475%
2023-07-06	11.20	11.20	11.20	11.20	+4.478%	2	392	+488.393%
2023-07-05	10.46	10.73	10.46	10.72	-14.240%	7	392	+514.739%
2023-06-28	12.10	12.50	12.10	12.50	-2.267%	2	392	+427.200%
2023-06-26	12.79	12.79	12.79	12.79	+8.851%	1	392	+415.246%
2023-06-23	11.75	11.75	11.75	11.75	-2.083%	1	393	+460.851%
2023-06-22	12.00	12.00	12.00	12.00	0.000%	4	393	+449.167%
2023-06-21	12.00	12.00	12.00	12.00	+0.840%	3	397	+449.167%
2023-06-20	12.05	12.30	11.85	11.90	-2.857%	26	395	+453.782%
2023-06-16	12.24	12.30	12.10	12.25	-0.163%	24	367	+437.959%
2023-06-15	12.45	12.45	12.27	12.27	-2.387%	3	367	+437.082%
2023-06-14	12.95	12.95	12.57	12.57	-7.980%	12	368	+424.264%
2023-06-13	13.75	13.80	13.30	13.66	-3.803%	12	362	+382.430%
2023-06-09	14.20	14.20	14.20	14.20	-2.939%	1	360	+364.085%
2023-06-08	15.24	15.24	14.45	14.63	-5.613%	5	360	+350.444%
2023-06-07	15.50	15.50	15.50	15.50	0.000%	6	359	+325.161%
2023-06-05	15.50	15.50	15.50	15.50	-1.337%	20	359	+325.161%
2023-06-02	15.71	15.71	15.71	15.71	+1.815%	1	359	+319.478%
2023-06-01	15.50	15.50	15.43	15.43	-3.563%	51	359	+327.090%
2023-05-31	16.50	16.50	16.00	16.00	+1.587%	6	360	+311.875%
2023-05-30	15.65	15.75	15.65	15.75	-0.253%	3	361	+318.413%
2023-05-26	15.79	15.79	15.79	15.79	-7.118%	1	362	+317.353%
2023-05-25	18.00	19.24	17.00	17.00	-29.607%	98	362	+287.647%
2023-05-24	24.00	24.15	24.00	24.15	+0.625%	61	393	+172.878%
2023-05-23	24.00	24.00	24.00	24.00	+2.345%	1	332	+174.583%
2023-05-22	23.45	23.45	23.45	23.45	+2.179%	1	333	+181.023%
2023-05-19	23.00	23.00	22.95	22.95	-2.340%	79	333	+187.146%
2023-05-18	21.15	23.50	21.15	23.50	-6.000%	7	322	+180.426%
2023-05-17	25.10	25.20	24.45	25.00	-5.518%	23	321	+163.600%
2023-05-16	26.46	26.46	26.46	26.46	-1.818%	1	308	+149.055%
2023-05-15	26.95	26.95	26.95	26.95	-5.604%	1	308	+144.527%
2023-05-12	28.71	28.71	28.55	28.55	+0.175%	4	309	+130.823%
2023-05-11	28.30	28.50	27.77	28.50	+0.885%	8	310	+131.228%
2023-05-09	28.20	28.25	28.20	28.25	+2.914%	3	306	+133.274%
2023-05-08	27.71	28.30	27.45	27.45	-1.964%	50	306	+140.073%
2023-05-05	28.00	28.00	28.00	28.00	-6.822%	1	314	+135.357%
2023-05-04	30.05	30.05	30.05	30.05	+4.631%	3	315	+119.301%
2023-05-03	29.65	29.65	28.72	28.72	-0.726%	3	312	+129.457%
2023-05-02	29.25	29.25	28.93	28.93	+4.743%	25	313	+127.791%
2023-05-01	27.85	27.85	27.49	27.62	-12.038%	106	301	+138.595%
2023-04-27	31.40	31.40	31.40	31.40	+5.017%	1	405	+109.873%
2023-04-26	31.44	31.44	29.90	29.90	-5.678%	2	406	+120.401%
2023-04-25	31.20	31.70	31.20	31.70	+5.667%	2	407	+107.886%
2023-04-24	30.20	30.59	30.00	30.00	+1.695%	102	407	+119.667%
2023-04-20	29.50	29.50	29.50	29.50	+1.724%	30	306	+123.390%
2023-04-19	29.00	29.00	29.00	29.00	-1.260%	1	276	+127.241%
2023-04-18	29.90	29.95	29.37	29.37	-7.989%	4	275	+124.379%
2023-04-17	31.92	31.92	31.92	31.92	-1.785%	1	274	+106.454%
2023-04-13	32.50	32.50	32.50	32.50	+4.670%	2	275	+102.769%
2023-04-11	31.05	31.05	31.05	31.05	-0.640%	2	275	+112.238%
2023-04-10	31.25	31.25	31.25	31.25	-6.072%	1	275	+110.880%
2023-04-06	32.75	33.27	32.75	33.27	+2.055%	2	275	+98.076%
2023-04-05	32.60	32.60	32.60	32.60	+6.016%	1	275	+102.147%
2023-04-04	29.75	30.75	29.75	30.75	+2.843%	7	274	+114.309%
2023-04-03	30.00	30.00	29.90	29.90	-0.993%	2	270	+120.401%
2023-03-31	31.71	31.71	30.20	30.20	-4.127%	4	269	+118.212%
2023-03-29	32.80	32.80	31.50	31.50	-3.963%	4	268	+109.206%
2023-03-27	32.60	32.80	32.60	32.80	-2.090%	5	268	+100.915%
2023-03-24	33.65	34.20	33.50	33.50	0.000%	9	268	+96.716%
2023-03-23	33.49	33.50	33.49	33.50	+11.667%	3	267	+96.716%
2023-03-22	32.50	32.50	30.00	30.00	-11.765%	2	265	+119.667%
2023-03-21	34.00	34.00	34.00	34.00	-3.683%	5	263	+93.824%
2023-03-20	35.60	35.60	35.30	35.30	-0.843%	10	258	+86.686%
2023-03-16	38.00	38.00	35.60	35.60	-10.553%	3	248	+85.112%
2023-03-15	39.80	39.80	39.80	39.80	+10.956%	1	250	+65.578%
2023-03-14	39.10	39.10	35.87	35.87	-8.026%	4	249	+83.719%
2023-03-10	39.21	39.99	39.00	39.00	+8.787%	3	249	+68.974%
2023-03-09	35.85	35.85	35.85	35.85	+9.767%	1	247	+83.821%
2023-03-08	36.00	36.00	32.66	32.66	-7.479%	2	247	+101.776%
2023-03-06	33.90	35.30	33.90	35.30	-4.595%	2	246	+86.686%
2023-02-27	38.34	38.34	37.00	37.00	-4.884%	3	244	+78.108%
2023-02-24	39.00	39.00	38.00	38.90	+3.733%	36	243	+69.409%
2023-02-23	38.00	42.85	36.00	37.50	-16.667%	31	226	+75.733%
2023-02-22	45.22	45.95	44.46	45.00	+0.111%	63	222	+46.444%
2023-02-21	44.10	45.11	44.10	44.95	+6.947%	14	221	+46.607%
2023-02-17	42.03	42.03	42.03	42.03	+8.130%	5	225	+56.793%
2023-02-15	37.00	38.95	37.00	38.87	-2.825%	4	225	+69.539%
2023-02-14	40.00	40.00	40.00	40.00	+2.590%	3	224	+64.750%
2023-02-09	38.99	38.99	38.99	38.99	-7.167%	1	224	+69.018%
2023-02-07	42.47	44.67	42.00	42.00	+1.205%	20	224	+56.905%
2023-02-03	41.40	41.50	41.40	41.50	-1.190%	5	221	+58.795%
2023-02-02	42.00	42.00	42.00	42.00	-0.309%	7	218	+56.905%
2023-02-01	42.13	42.13	42.13	42.13	-11.305%	4	211	+56.421%
2023-01-30	47.31	48.20	47.15	47.50	+4.167%	202	211	+38.737%
2023-01-27	46.85	46.85	45.60	45.60	-5.000%	4	210	+44.518%
2023-01-26	48.00	48.00	48.00	48.00	-7.603%	3	210	+37.292%
2023-01-25	50.00	51.95	50.00	51.95	+2.465%	201	207	+26.853%
2023-01-24	50.70	50.70	50.70	50.70	-0.334%	1	8	+29.980%
2023-01-23	51.78	51.78	50.87	50.87	-13.043%	10	7	+29.546%
2023-01-19	58.50	58.50	58.50	58.50	+2.776%	5	15	+12.650%
2023-01-18	55.67	56.92	55.62	56.92	+0.406%	14	12	+15.777%
2023-01-17	56.94	56.94	56.69	56.69	-5.877%	9	10	+16.246%
2023-01-13	60.72	60.72	60.23	60.23	-1.762%	3	2	+9.414%
2023-01-12	64.28	64.28	61.31	61.31	-4.902%	6	2	+7.487%
2023-01-09	64.47	64.47	64.47	64.47	0.000%	2	2	+2.218%