Dark

NVDA20270115C100
NVDA Jan 15 2027 100.00 Call (NVDA270115C00100000)
option OPRA

EOD

Aug 14, 2026

126.45-1.250%(-1.60)560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	128.7000	129.0000	126.2000	126.4500	-1.250%	560	30,803	0.000%
2026-08-13	128.8000	128.8000	126.4000	128.0500	+2.769%	18	31,309	-1.250%
2026-08-12	124.0000	127.1000	124.0000	124.6000	+4.181%	61	31,323	+1.485%
2026-08-11	121.6000	121.6000	119.5800	119.6000	-1.157%	9	31,369	+5.727%
2026-08-10	125.5500	125.9000	119.3500	121.0000	-4.067%	1,565	31,378	+4.504%
2026-08-07	124.0000	127.0000	124.0000	126.1300	+3.683%	35	32,853	+0.254%
2026-08-06	125.0000	125.6400	120.2100	121.6500	-1.816%	110	32,881	+3.946%
2026-08-05	120.0000	123.9000	120.0000	123.9000	+7.777%	27	32,885	+2.058%
2026-08-04	114.0000	115.1900	112.5400	114.9600	+4.291%	96	32,902	+9.995%
2026-08-03	105.0000	111.0000	105.0000	110.2300	+7.437%	42	32,997	+14.715%
2026-07-31	101.0000	102.6000	98.7000	102.6000	+5.285%	78	33,023	+23.246%
2026-07-30	95.0400	98.5600	95.0000	97.4500	+3.253%	254	33,040	+29.759%
2026-07-29	94.7000	98.0000	94.3800	94.3800	-5.516%	16	32,990	+33.980%
2026-07-28	97.9500	100.8900	96.0000	99.8900	+0.645%	88	33,000	+26.589%
2026-07-27	106.0000	106.0000	99.2500	99.2500	-8.567%	41	33,053	+27.406%
2026-07-24	110.3000	113.8500	107.8000	108.5500	-3.425%	221	33,064	+16.490%
2026-07-23	110.2000	112.4000	110.2000	112.4000	-3.412%	3	33,274	+12.500%
2026-07-22	110.0200	116.5000	109.4600	116.3700	+5.647%	106	33,277	+8.662%
2026-07-21	109.4300	110.1500	107.2000	110.1500	+2.819%	98	33,371	+14.798%
2026-07-20	108.5000	108.5000	107.1300	107.1300	+1.142%	16	33,309	+18.034%
2026-07-17	102.5500	108.6500	102.5500	105.9200	-2.647%	53	33,325	+19.383%
2026-07-16	110.4600	111.0000	108.5400	108.8000	-4.795%	10	33,323	+16.222%
2026-07-15	114.8500	115.2200	109.2000	114.2800	+0.290%	89	33,320	+10.649%
2026-07-14	107.5200	115.0000	107.5200	113.9500	+6.426%	11	33,405	+10.970%
2026-07-13	112.4700	112.4700	106.6000	107.0700	-5.665%	14	33,412	+18.100%
2026-07-10	108.7000	113.5000	108.7000	113.5000	+6.874%	11	33,412	+11.410%
2026-07-09	103.0000	106.2000	102.0000	106.2000	-1.209%	15	33,423	+19.068%
2026-07-08	101.8200	107.5000	99.6700	107.5000	+7.986%	16	33,418	+17.628%
2026-07-07	96.0000	101.1500	94.8000	99.5500	-1.240%	61	33,430	+27.022%
2026-07-06	99.0000	100.8000	98.4000	100.8000	+4.564%	17	33,467	+25.446%
2026-07-02	103.0000	103.0000	96.4000	96.4000	-4.175%	7	33,483	+31.172%
2026-07-01	100.1000	102.0000	100.1000	100.6000	-0.887%	62	33,483	+25.696%
2026-06-30	100.0000	102.0000	100.0000	101.5000	+3.677%	44	33,457	+24.581%
2026-06-29	97.2500	97.9000	94.5000	97.9000	-0.102%	13	33,499	+29.162%
2026-06-26	95.0000	99.5000	95.0000	98.0000	-1.160%	19	33,500	+29.031%
2026-06-25	102.6500	102.6500	97.6000	99.1500	-2.026%	31	33,501	+27.534%
2026-06-24	104.1200	104.1200	100.4900	101.2000	-2.317%	12	33,510	+24.951%
2026-06-23	104.0600	106.6500	103.6000	103.6000	-7.927%	25	33,520	+22.056%
2026-06-22	114.8000	117.0000	112.5200	112.5200	-0.275%	12	33,535	+12.380%
2026-06-18	111.8600	113.3000	111.8600	112.8300	+3.714%	7	33,586	+12.071%
2026-06-17	111.5600	112.0400	108.0500	108.7900	-3.177%	64	33,586	+16.233%
2026-06-16	114.0000	114.0000	112.2500	112.3600	-2.142%	15	33,586	+12.540%
2026-06-15	112.8300	115.7300	112.5100	114.8200	+4.906%	9	33,589	+10.129%
2026-06-12	110.0000	110.0000	107.5500	109.4500	+3.060%	37	33,589	+15.532%
2026-06-11	105.6000	108.0000	103.6700	106.2000	+1.143%	34	33,589	+19.068%
2026-06-10	109.6900	109.6900	103.8000	105.0000	-3.626%	25	33,621	+20.429%
2026-06-09	108.7000	109.5000	103.8800	108.9500	-2.471%	38	33,635	+16.062%
2026-06-08	114.0000	114.0000	110.5100	111.7100	+1.555%	51	33,659	+13.195%
2026-06-05	115.3500	115.3500	108.8700	110.0000	-10.131%	63	33,668	+14.955%
2026-06-04	116.5000	124.5000	116.1600	122.4000	+3.729%	17	33,665	+3.309%
2026-06-03	124.7000	124.8300	118.0000	118.0000	-6.764%	95	33,678	+7.161%
2026-06-02	129.9900	133.4200	126.5600	126.5600	-0.573%	73	33,684	-0.087%
2026-06-01	122.0000	127.4500	121.4900	127.2900	+6.966%	77	33,694	-0.660%
2026-05-29	117.6000	120.6000	117.2500	119.0000	+1.062%	550	33,725	+6.261%
2026-05-28	116.3900	117.7500	115.1700	117.7500	+1.290%	204	34,200	+7.389%
2026-05-27	114.4900	116.2500	112.2000	116.2500	-0.870%	49	34,384	+8.774%
2026-05-26	119.0200	119.6900	116.6000	117.2700	-1.296%	28	34,419	+7.828%
2026-05-22	122.3000	122.3000	118.7000	118.8100	-3.524%	42	34,432	+6.430%
2026-05-21	126.0000	129.6500	122.0000	123.1500	-3.070%	4,054	34,436	+2.680%
2026-05-20	125.0000	128.9000	125.0000	127.0500	+1.640%	92	34,436	-0.472%
2026-05-19	124.5000	127.1000	122.2600	125.0000	-0.470%	55	31,162	+1.160%
2026-05-18	129.1100	130.0000	124.5000	125.5900	-2.643%	131	31,162	+0.685%
2026-05-15	133.0000	134.4100	129.0000	129.0000	-7.692%	145	31,162	-1.977%
2026-05-14	135.7200	140.6000	134.1000	139.7500	+7.823%	140	31,211	-9.517%
2026-05-13	130.0000	131.7000	128.5000	129.6100	+3.481%	39	31,241	-2.438%
2026-05-12	122.8000	127.0000	119.3600	125.2500	+0.837%	53	31,241	+0.958%
2026-05-11	118.0000	126.0000	118.0000	124.2100	+3.898%	62	31,241	+1.803%
2026-05-08	121.2500	121.2500	118.8500	119.5500	+2.267%	39	31,203	+5.772%
2026-05-07	111.9800	117.7500	111.9800	116.9000	+4.937%	25	31,223	+8.169%
2026-05-06	105.0000	112.1400	104.9500	111.4000	+10.297%	116	31,215	+13.510%
2026-05-05	104.0000	104.3000	100.7000	101.0000	-0.591%	106	31,200	+25.198%
2026-05-04	105.0000	105.0000	100.0000	101.6000	-1.359%	93	31,145	+24.459%
2026-05-01	105.0000	106.6500	103.0000	103.0000	-1.905%	66	31,195	+22.767%
2026-04-30	110.9700	110.9700	104.0000	105.0000	-7.326%	332	31,195	+20.429%
2026-04-29	116.0000	116.0900	112.4500	113.3000	-4.024%	35	31,265	+11.606%
2026-04-28	114.0800	118.0500	113.7500	118.0500	-1.854%	30	31,274	+7.116%
2026-04-27	113.6000	120.2800	113.3500	120.2800	+7.011%	354	31,272	+5.130%
2026-04-24	105.0000	115.6500	105.0000	112.4000	+8.129%	2,105	31,516	+12.500%
2026-04-23	106.0500	107.3000	102.5200	103.9500	-2.850%	32	29,655	+21.645%
2026-04-22	105.0000	107.0000	104.8600	107.0000	+2.392%	25	29,673	+18.178%
2026-04-21	106.9800	107.0000	104.3000	104.5000	-0.901%	234	29,920	+21.005%
2026-04-20	101.1500	105.4500	101.1500	105.4500	-0.800%	26	29,920	+19.915%
2026-04-17	104.4000	106.3000	104.3000	106.3000	+2.212%	3,110	29,946	+18.956%
2026-04-16	102.0000	104.4800	101.0500	104.0000	+1.010%	67	30,102	+21.587%
2026-04-15	101.9900	105.1600	101.1600	102.9600	+1.619%	855	30,093	+22.815%
2026-04-14	96.0000	101.3200	95.9000	101.3200	+7.172%	1,806	29,442	+24.803%
2026-04-13	91.6700	94.7000	91.4500	94.5400	+1.210%	3,862	28,175	+33.753%
2026-04-10	91.0000	95.2000	90.8000	93.4100	+4.814%	2,554	24,678	+35.371%
2026-04-09	86.9900	89.3700	86.9200	89.1200	+1.945%	4,709	23,390	+41.887%
2026-04-08	90.0000	90.0000	86.6700	87.4200	+6.092%	282	21,674	+44.647%
2026-04-07	81.4900	82.4000	79.9000	82.4000	-0.926%	34	21,700	+53.459%
2026-04-06	82.5600	83.4700	82.2000	83.1700	+0.205%	31	21,713	+52.038%
2026-04-02	79.5000	83.0100	77.6000	83.0000	+0.912%	83	21,676	+52.349%
2026-04-01	82.0000	83.8500	81.2000	82.2500	+0.858%	1,135	21,676	+53.739%
2026-03-31	74.8600	81.5500	74.8600	81.5500	+13.579%	168	20,804	+55.058%
2026-03-30	75.6000	75.6000	71.8000	71.8000	-3.946%	68	20,705	+76.114%
2026-03-27	77.0200	77.9000	74.4000	74.7500	-5.200%	108	20,700	+69.164%
2026-03-26	81.7500	81.7500	78.5000	78.8500	-6.995%	82	20,673	+60.368%
2026-03-25	85.2500	86.0000	84.7500	84.7800	+3.580%	74	20,683	+49.151%
2026-03-24	82.0000	82.0000	81.0000	81.8500	-1.207%	138	20,691	+54.490%
2026-03-23	84.0000	84.6100	81.7500	82.8500	+3.176%	341	20,707	+52.625%
2026-03-20	84.3000	84.3000	79.4000	80.3000	-5.418%	86	20,708	+57.472%
2026-03-19	84.5000	86.2400	83.1000	84.9000	-2.414%	201	20,669	+48.940%
2026-03-18	88.9000	89.6500	87.0000	87.0000	-1.639%	427	20,613	+45.345%
2026-03-17	90.3300	90.3300	88.4500	88.4500	-1.503%	251	20,609	+42.962%
2026-03-16	91.0500	95.0000	89.8000	89.8000	+2.629%	15	20,576	+40.813%
2026-03-13	89.3700	89.3700	87.3200	87.5000	-3.069%	24	20,576	+44.514%
2026-03-12	90.9500	91.4000	89.0000	90.2700	-2.125%	25	20,571	+40.080%
2026-03-11	92.9000	94.0000	91.5400	92.2300	+2.194%	14	20,570	+37.103%
2026-03-10	89.7000	92.5000	89.7000	90.2500	+1.599%	56	20,577	+40.111%
2026-03-09	85.6800	88.8300	84.0000	88.8300	+3.628%	37	20,583	+42.351%
2026-03-06	88.4800	88.5000	84.5000	85.7200	-3.955%	37	20,720	+47.515%
2026-03-05	89.7000	90.4300	85.7300	89.2500	-0.998%	23	20,718	+41.681%
2026-03-04	88.0000	91.2900	88.0000	90.1500	+3.265%	55	20,721	+40.266%
2026-03-03	85.6700	87.5000	84.9400	87.3000	-1.789%	72	20,708	+44.845%
2026-03-02	83.6500	90.0000	83.6500	88.8900	+5.758%	123	20,727	+42.254%
2026-02-27	88.5800	89.6500	84.0500	84.0500	-8.641%	109	20,662	+50.446%
2026-02-26	100.0000	100.0000	91.3500	92.0000	-10.068%	268	20,597	+37.446%
2026-02-25	101.6000	104.1500	101.6000	102.3000	+2.639%	160	20,586	+23.607%
2026-02-24	97.2500	100.2300	97.2500	99.6700	+1.239%	57	20,586	+26.869%
2026-02-23	98.2500	101.0000	97.0000	98.4500	+1.547%	230	20,601	+28.441%
2026-02-20	95.2000	97.2500	95.2000	96.9500	+3.138%	68	20,756	+30.428%
2026-02-19	95.1500	95.2500	93.3900	94.0000	-0.781%	124	20,762	+34.521%
2026-02-18	96.3000	97.2500	94.2500	94.7400	+1.871%	332	20,766	+33.471%
2026-02-17	89.0000	94.0400	87.1000	93.0000	+3.070%	69	20,462	+35.968%
2026-02-13	93.7900	93.7900	90.0000	90.2300	-4.821%	75	20,417	+40.142%
2026-02-12	99.9000	100.5000	94.7500	94.8000	-3.805%	124	20,417	+33.386%
2026-02-11	99.0000	99.6000	96.2700	98.5500	+2.656%	36	20,456	+28.311%
2026-02-10	99.5300	99.5300	96.0000	96.0000	-2.171%	124	20,458	+31.719%
2026-02-09	96.5000	100.5000	96.5000	98.1300	+4.840%	195	20,375	+28.860%
2026-02-06	83.3700	93.6000	83.3700	93.6000	+17.000%	113	20,348	+35.096%
2026-02-05	83.0500	84.2500	79.3000	80.0000	-3.962%	332	20,333	+58.063%
2026-02-04	87.6000	87.6000	80.4800	83.3000	-5.822%	550	20,317	+51.801%
2026-02-03	93.1500	93.1500	85.0000	88.4500	-4.841%	197	20,178	+42.962%
2026-02-02	94.9500	97.3500	92.8000	92.9500	-5.288%	90	20,094	+36.041%
2026-01-30	99.5500	101.0500	97.3000	98.1400	-1.049%	221	20,066	+28.847%
2026-01-29	98.8500	100.0000	93.8000	99.1800	+0.182%	134	20,051	+27.495%
2026-01-28	98.2000	99.5500	97.4700	99.0000	+1.852%	161	20,113	+27.727%
2026-01-27	94.8000	97.2500	93.3000	97.2000	+3.404%	228	20,026	+30.093%
2026-01-26	94.4800	94.9500	93.7500	94.0000	-1.157%	83	19,842	+34.521%
2026-01-23	96.0000	97.0000	94.6900	95.1000	+3.045%	41	19,762	+32.965%
2026-01-22	93.0000	93.6000	92.0000	92.2900	+0.087%	48	19,747	+37.014%
2026-01-21	88.0500	92.2500	87.9700	92.2100	+7.221%	121	19,722	+37.133%
2026-01-20	89.4900	89.4900	86.0000	86.0000	-10.276%	198	19,672	+47.035%
2026-01-16	96.3000	98.0000	94.9000	95.8500	+1.429%	129	19,542	+31.925%
2026-01-15	94.0000	96.6500	94.0000	94.5000	+4.259%	132	19,542	+33.810%
2026-01-14	91.0000	91.0000	88.8700	90.6400	-2.011%	1,345	19,492	+39.508%
2026-01-13	92.0000	95.4500	91.2900	92.5000	0.000%	153	18,200	+36.703%
2026-01-12	92.8400	94.3700	92.3100	92.5000	-0.623%	201	18,188	+36.703%
2026-01-09	92.8000	93.5000	92.4800	93.0800	+0.086%	46	18,129	+35.851%
2026-01-08	96.0000	96.0000	92.1500	93.0000	-3.527%	44	18,130	+35.968%
2026-01-07	95.8000	98.6000	95.8000	96.4000	+1.538%	43	18,131	+31.172%
2026-01-06	97.2000	99.2400	94.8200	94.9400	-0.168%	59	18,145	+33.189%
2026-01-05	98.8000	101.0000	94.1500	95.1000	-1.400%	401	18,150	+32.965%
2026-01-02	99.3000	100.0200	96.1000	96.4500	+1.101%	258	18,123	+31.104%
2025-12-31	97.1900	97.3700	95.3000	95.4000	-0.209%	57	18,227	+32.547%
2025-12-30	95.5500	96.0600	95.0000	95.6000	-0.624%	85	18,227	+32.270%
2025-12-29	94.1000	96.2000	94.1000	96.2000	-2.828%	37	18,193	+31.445%
2025-12-26	99.1100	100.2400	98.2500	99.0000	+2.964%	65	18,194	+27.727%
2025-12-24	95.5000	96.1500	95.5000	96.1500	-0.887%	348	18,463	+31.513%
2025-12-23	93.5500	97.0100	93.5500	97.0100	+5.733%	149	18,463	+30.347%
2025-12-22	91.5500	91.7500	90.8500	91.7500	+3.090%	133	18,445	+37.820%
2025-12-19	86.8000	89.0000	86.2500	89.0000	+7.294%	61	18,338	+42.079%
2025-12-18	83.0500	84.5000	81.4500	82.9500	+2.980%	234	18,337	+52.441%
2025-12-17	83.5500	83.5500	79.2000	80.5500	-6.020%	474	18,331	+56.983%
2025-12-16	85.0000	85.7400	84.6000	85.7100	+0.481%	85	18,216	+47.532%
2025-12-15	86.2500	87.0000	85.0000	85.3000	+1.548%	701	18,246	+48.242%
2025-12-12	90.0600	90.0600	83.9300	84.0000	-5.724%	197	18,342	+50.536%
2025-12-11	88.0000	89.1000	85.9100	89.1000	-3.634%	424	18,234	+41.919%
2025-12-10	92.2000	92.5700	91.6500	92.4600	-1.481%	27	18,333	+36.762%
2025-12-09	94.5500	94.5500	93.0000	93.8500	-0.646%	165	18,338	+34.736%
2025-12-08	94.0000	96.5000	91.8700	94.4600	+4.157%	182	18,219	+33.866%
2025-12-05	91.1000	91.9000	90.6800	90.6900	-0.993%	26	18,375	+39.431%
2025-12-04	90.6000	93.3000	90.1200	91.6000	+3.223%	50	18,379	+38.046%
2025-12-03	89.6500	90.0000	88.7400	88.7400	-2.118%	19	18,387	+42.495%
2025-12-02	94.0000	94.2400	90.5000	90.6600	+2.580%	21	18,378	+39.477%
2025-12-01	84.7500	89.5000	84.7500	88.3800	+2.351%	129	18,385	+43.075%
2025-11-28	88.0000	88.4000	86.3500	86.3500	-4.002%	50	18,271	+46.439%
2025-11-26	91.7100	92.2300	89.0000	89.9500	+2.390%	54	18,287	+40.578%
2025-11-25	84.9000	87.8500	80.4000	87.8500	-3.694%	159	18,287	+43.939%
2025-11-24	90.0700	91.5500	88.1000	91.2200	+2.610%	167	18,194	+38.621%
2025-11-21	90.5000	94.0500	84.0900	88.9000	-1.876%	231	18,085	+42.238%
2025-11-20	103.2500	104.7000	90.5400	90.6000	-5.802%	384	17,942	+39.570%
2025-11-19	94.8000	96.6400	93.0500	96.1800	+4.136%	98	17,863	+31.472%
2025-11-18	93.1000	93.9500	90.1000	92.3600	-2.902%	48	17,903	+36.910%
2025-11-17	96.1000	97.8600	94.2500	95.1200	-4.209%	49	17,883	+32.937%
2025-11-14	92.0700	99.6800	91.7200	99.3000	+2.721%	149	17,870	+27.341%
2025-11-13	100.1000	100.1000	94.0000	96.6700	-5.780%	163	17,959	+30.806%
2025-11-12	103.2000	103.2000	101.6000	102.6000	-0.388%	62	17,920	+23.246%
2025-11-11	101.5000	103.3000	101.5000	103.0000	-4.559%	64	17,918	+22.767%
2025-11-10	104.2000	107.9200	103.4900	107.9200	+11.304%	40	17,907	+17.170%
2025-11-07	94.9500	97.0500	90.4000	96.9600	-0.605%	74	17,921	+30.415%
2025-11-06	104.6000	106.1500	96.4500	97.5500	-6.686%	105	17,909	+29.626%
2025-11-05	107.7500	111.5500	104.5400	104.5400	-3.159%	32	17,927	+20.958%
2025-11-04	111.0000	112.2500	107.9500	107.9500	-6.577%	44	17,926	+17.138%
2025-11-03	117.4000	119.6300	115.5500	115.5500	+1.950%	24	17,973	+9.433%
2025-10-31	116.0000	116.0000	112.0000	113.3400	+0.908%	15	17,973	+11.567%
2025-10-30	114.0000	114.0000	111.2000	112.3200	-3.172%	7	17,984	+12.580%
2025-10-29	115.8600	120.0000	114.0000	116.0000	+4.129%	68	17,983	+9.009%
2025-10-28	101.0000	111.7000	101.0000	111.4000	+11.758%	52	17,982	+13.510%
2025-10-27	99.0500	100.4000	98.0700	99.6800	+3.898%	29	17,995	+26.856%
2025-10-24	94.6000	95.9400	94.2500	95.9400	+4.567%	15	17,995	+31.801%
2025-10-23	89.4500	92.3500	89.4500	91.7500	+3.497%	96	17,989	+37.820%
2025-10-22	89.0000	90.0000	87.0000	88.6500	-2.411%	23	17,923	+42.640%
2025-10-21	91.5000	91.5000	89.5000	90.8400	-1.528%	47	17,925	+39.201%
2025-10-20	92.0000	94.3000	92.0000	92.2500	-1.537%	59	17,892	+37.073%
2025-10-17	92.0000	93.6900	91.1500	93.6900	+3.103%	27	17,871	+34.966%
2025-10-16	92.4500	93.0000	90.8700	90.8700	+0.911%	25	17,884	+39.155%
2025-10-15	94.0000	94.0000	88.6600	90.0500	-1.477%	20	17,877	+40.422%
2025-10-14	91.8500	94.2000	91.0000	91.4000	-5.822%	118	17,869	+38.348%
2025-10-13	98.2200	99.4000	96.5000	97.0500	+1.464%	31	17,801	+30.294%
2025-10-10	103.6300	105.1700	95.3500	95.6500	-6.409%	65	17,810	+32.201%
2025-10-09	101.0000	104.0000	100.8500	102.2000	+3.546%	78	17,815	+23.728%
2025-10-08	95.9500	98.7000	95.9500	98.7000	+3.676%	113	17,828	+28.116%
2025-10-07	96.5300	97.8000	95.1500	95.2000	-0.356%	20	17,773	+32.826%
2025-10-06	95.8200	96.7200	94.2000	95.5400	-1.627%	30	17,773	+32.353%
2025-10-03	99.5000	99.5000	96.7500	97.1200	-1.331%	41	17,753	+30.200%
2025-10-02	99.0000	100.1000	98.4300	98.4300	+2.000%	34	17,782	+28.467%
2025-10-01	95.0000	97.0900	94.5000	96.5000	+0.783%	13	17,809	+31.036%
2025-09-30	93.0000	96.8000	93.0000	95.7500	+4.645%	83	17,814	+32.063%
2025-09-29	93.0000	93.1400	91.0000	91.5000	+4.309%	77	17,876	+38.197%
2025-09-26	87.7500	87.8900	86.0000	87.7200	+0.023%	38	17,911	+44.152%
2025-09-25	84.4000	89.5000	84.4000	87.7000	+0.921%	17	17,921	+44.185%
2025-09-24	88.5000	88.7200	85.8800	86.9000	-1.919%	109	17,924	+45.512%
2025-09-23	91.6500	91.6500	87.4000	88.6000	-4.834%	73	17,930	+42.720%
2025-09-22	85.0000	93.1400	85.0000	93.1000	+8.256%	30	17,918	+35.822%
2025-09-19	86.4000	87.0500	85.5500	86.0000	-0.290%	29	17,930	+47.035%
2025-09-18	83.6100	86.6000	83.6100	86.2500	+7.143%	97	17,935	+46.609%
2025-09-17	82.9200	82.9200	79.5500	80.5000	-5.183%	88	17,980	+57.081%
2025-09-16	85.7500	86.2500	84.6500	84.9000	-2.526%	88	17,977	+48.940%
2025-09-15	85.9000	87.4000	85.0000	87.1000	-0.491%	47	17,972	+45.178%
2025-09-12	86.4000	88.1500	86.4000	87.5300	+0.505%	24	17,985	+44.465%
2025-09-11	87.3000	88.0500	86.8500	87.0900	+0.369%	15	17,997	+45.195%
2025-09-10	86.5400	88.4500	86.5400	86.7700	+7.389%	56	18,022	+45.730%
2025-09-09	78.6000	80.8000	78.0500	80.8000	+1.930%	13	18,060	+56.498%
2025-09-08	78.4900	80.5000	78.4900	79.2700	+2.615%	92	18,067	+59.518%
2025-09-05	78.1400	78.7100	75.0000	77.2500	-4.865%	180	18,065	+63.689%
2025-09-04	80.4500	81.2900	80.4500	81.2000	+1.500%	12	17,937	+55.727%
2025-09-03	81.7500	82.5200	80.0000	80.0000	-1.756%	16	17,937	+58.063%
2025-09-02	81.3500	82.0000	78.7000	81.4300	-3.633%	56	17,933	+55.287%
2025-08-29	87.9200	87.9200	83.9500	84.5000	-6.681%	71	17,905	+49.645%
2025-08-28	91.5000	94.0000	88.3500	90.5500	-1.319%	178	17,905	+39.647%
2025-08-27	91.7500	92.4500	90.2500	91.7600	-0.746%	129	17,763	+37.805%
2025-08-26	89.9100	92.5000	89.9100	92.4500	+1.049%	33	17,750	+36.777%
2025-08-25	89.5800	91.9000	89.5800	91.4900	+3.379%	28	17,774	+38.212%
2025-08-22	83.0000	89.0000	83.0000	88.5000	+3.654%	41	17,786	+42.881%
2025-08-21	86.8500	86.8500	85.3800	85.3800	-0.373%	19	17,779	+48.103%
2025-08-20	85.5000	85.7000	80.3400	85.7000	-1.607%	201	17,796	+47.550%
2025-08-19	91.1200	91.1200	86.5500	87.1000	-5.858%	199	17,897	+45.178%
2025-08-18	91.0000	93.3800	91.0000	92.5200	+2.119%	156	17,897	+36.673%
2025-08-15	89.4000	90.6000	89.4000	90.6000	-1.969%	102	17,981	+39.570%
2025-08-14	92.0500	92.5000	91.3000	92.4200	+1.416%	35	17,908	+36.821%
2025-08-13	93.8000	93.8800	90.6400	91.1300	-2.368%	26	17,941	+38.758%
2025-08-12	92.1800	93.3400	91.7000	93.3400	-0.437%	31	17,963	+35.472%
2025-08-11	91.0000	94.0500	91.0000	93.7500	+0.536%	20	17,974	+34.880%
2025-08-08	91.6000	93.6000	91.6000	93.2500	+3.473%	13	17,982	+35.603%
2025-08-07	93.0000	94.0000	89.6300	90.1200	+0.044%	67	17,990	+40.313%
2025-08-06	88.8000	90.0800	87.5500	90.0800	+1.441%	44	18,041	+40.375%
2025-08-05	90.0000	90.0000	87.4000	88.8000	-1.333%	17	18,072	+42.399%
2025-08-04	85.1000	90.0000	85.1000	90.0000	+5.795%	26	18,080	+40.500%
2025-08-01	84.6500	87.0000	82.6900	85.0700	-4.416%	223	18,100	+48.642%
2025-07-31	93.2000	93.6000	88.3000	89.0000	-1.111%	55	18,085	+42.079%
2025-07-30	89.0000	90.4000	88.7500	90.0000	+4.348%	65	18,109	+40.500%
2025-07-29	88.7300	89.8500	86.2500	86.2500	-1.429%	83	18,123	+46.609%
2025-07-28	85.2200	87.7500	85.2200	87.5000	+2.941%	83	18,164	+44.514%
2025-07-25	85.7000	85.7000	84.5500	85.0000	0.000%	73	18,189	+48.765%
2025-07-24	83.8500	85.0000	83.4000	85.0000	+3.218%	51	18,168	+48.765%
2025-07-23	81.3500	82.7000	80.2000	82.3500	+3.260%	69	18,178	+53.552%
2025-07-22	81.1500	81.1500	76.7000	79.7500	-4.204%	294	18,188	+58.558%
2025-07-21	84.3000	84.7300	83.2500	83.2500	-1.187%	111	18,168	+51.892%
2025-07-18	85.6000	85.6000	83.6400	84.2500	-0.882%	198	18,276	+50.089%
2025-07-17	83.6000	85.6900	83.4600	85.0000	+2.041%	142	18,212	+48.765%
2025-07-16	83.0000	83.5000	81.9500	83.3000	+0.847%	50	18,277	+51.801%
2025-07-15	81.7500	84.0000	81.7500	82.6000	+7.833%	230	18,285	+53.087%
2025-07-14	76.0000	77.6000	76.0000	76.6000	-1.225%	31	18,372	+65.078%
2025-07-11	77.3200	80.0500	77.3200	77.5500	+0.977%	104	18,391	+63.056%
2025-07-10	76.5800	77.0000	74.8500	76.8000	+1.520%	170	18,457	+64.648%
2025-07-09	75.0000	77.0000	75.0000	75.6500	+3.858%	74	18,608	+67.151%
2025-07-08	72.2500	73.1200	72.2500	72.8400	+1.237%	25	18,658	+73.600%
2025-07-07	72.1000	72.5500	71.2000	71.9500	-0.139%	69	18,681	+75.747%
2025-07-03	71.8000	74.0000	71.4700	72.0500	+1.708%	93	18,794	+75.503%
2025-07-02	68.0000	71.0100	68.0000	70.8400	+4.669%	108	18,794	+78.501%
2025-07-01	70.1000	70.1000	66.2500	67.6800	-5.567%	105	18,759	+86.835%
2025-06-30	69.9700	71.8000	69.9700	71.6700	+0.731%	151	18,772	+76.434%
2025-06-27	69.8200	72.2000	69.5900	71.1500	+3.266%	457	18,691	+77.723%
2025-06-26	69.3500	70.1000	68.0000	68.9000	+1.398%	213	18,805	+83.527%
2025-06-25	63.3000	68.2000	63.3000	67.9500	+9.420%	69	18,853	+86.093%
2025-06-24	60.4000	62.2500	60.4000	62.1000	+5.041%	193	18,887	+103.623%
2025-06-23	58.9500	59.8100	57.8700	59.1200	-0.304%	89	18,992	+113.887%
2025-06-20	62.0000	62.0000	59.3000	59.3000	-3.357%	822	18,998	+113.238%
2025-06-18	60.0000	61.4500	59.8700	61.3600	+1.606%	13	19,074	+106.079%
2025-06-17	60.9200	61.1100	60.3500	60.3900	-0.396%	38	19,074	+109.389%
2025-06-16	60.3600	62.0000	60.3600	60.6300	+3.200%	128	19,107	+108.560%
2025-06-13	59.2000	60.0500	58.1500	58.7500	-3.689%	520	19,046	+115.234%
2025-06-12	58.6000	61.1100	58.6000	61.0000	+2.780%	132	18,988	+107.295%
2025-06-11	60.1500	60.7600	58.8400	59.3500	-1.314%	255	19,108	+113.058%
2025-06-10	59.9400	60.6400	59.1800	60.1400	+1.417%	59	19,147	+110.259%
2025-06-09	60.0000	61.4500	59.3000	59.3000	+0.594%	109	19,150	+113.238%
2025-06-06	59.6000	60.0000	58.9500	58.9500	+2.880%	446	19,207	+114.504%
2025-06-05	59.1000	60.5000	56.8500	57.3000	-2.385%	388	19,338	+120.681%
2025-06-04	58.7500	58.7500	57.3500	58.7000	+0.393%	78	19,292	+115.417%
2025-06-03	56.1500	59.0500	56.1500	58.4700	+5.751%	503	19,308	+116.265%
2025-06-02	55.0000	55.7000	54.1200	55.2900	+4.124%	214	19,342	+128.703%
2025-05-30	55.7600	55.7600	51.6500	53.1000	-6.728%	306	19,247	+138.136%
2025-05-29	59.4300	60.4700	56.1500	56.9300	+6.391%	1,032	19,203	+122.115%
2025-05-28	54.2000	55.2200	53.5100	53.5100	-0.354%	205	19,158	+136.311%
2025-05-27	53.2000	54.1500	53.0000	53.7000	+4.985%	263	19,241	+135.475%
2025-05-23	49.6700	51.9500	49.6700	51.1500	-2.292%	154	19,394	+147.214%
2025-05-22	52.0000	53.3000	51.7500	52.3500	+1.453%	49	19,394	+141.547%
2025-05-21	52.7700	55.8000	50.6000	51.6000	-2.642%	215	19,416	+145.058%
2025-05-20	53.0000	53.0000	52.1500	53.0000	-1.852%	28	19,311	+138.585%
2025-05-19	52.2000	54.3500	52.2000	54.0000	0.000%	82	19,306	+134.167%
2025-05-16	54.3300	54.3300	52.5500	54.0000	+1.657%	470	19,330	+134.167%
2025-05-15	52.5500	54.7500	52.0000	53.1200	-1.264%	79	19,494	+138.046%
2025-05-14	52.4100	53.8900	50.9500	53.8000	+8.841%	326	19,528	+135.037%
2025-05-13	45.0000	50.4000	44.8900	49.4300	+13.502%	451	19,560	+155.816%
2025-05-12	43.3500	44.0000	41.9000	43.5500	+10.814%	307	19,827	+190.356%
2025-05-09	39.8200	40.2000	38.6000	39.3000	-1.504%	514	19,879	+221.756%
2025-05-08	40.4500	40.5000	39.0000	39.9000	+0.808%	100	20,062	+216.917%
2025-05-07	36.6000	39.5800	36.5000	39.5800	+4.931%	82	20,075	+219.480%
2025-05-06	35.3000	37.7200	34.9000	37.7200	+0.587%	81	20,080	+235.233%
2025-05-05	36.5900	37.5000	36.3500	37.5000	+0.241%	77	20,081	+237.200%
2025-05-02	37.7500	38.0000	36.7800	37.4100	+2.353%	88	20,034	+238.011%
2025-05-01	36.3000	37.5500	35.8500	36.5500	+10.758%	169	20,027	+245.964%
2025-04-30	30.2000	33.0000	30.1500	33.0000	-0.602%	97	20,125	+283.182%
2025-04-29	32.5500	33.9500	32.5500	33.2000	+0.576%	158	20,078	+280.873%
2025-04-28	33.1500	33.3700	31.2000	33.0100	-4.925%	65	20,078	+283.066%
2025-04-25	30.9500	35.3500	30.9500	34.7200	+11.461%	888	20,080	+264.199%
2025-04-24	29.8000	31.6500	29.7000	31.1500	+6.496%	2,615	20,365	+305.939%
2025-04-23	31.2500	31.2500	28.9500	29.2500	+6.752%	24,051	22,549	+332.308%
2025-04-22	27.0500	27.8900	26.5000	27.4000	+3.788%	479	27,488	+361.496%
2025-04-21	27.7500	28.0000	25.2000	26.4000	-10.357%	11,208	27,498	+378.977%
2025-04-17	31.1500	31.1500	28.7800	29.4500	-7.068%	231	18,968	+329.372%
2025-04-16	27.3000	33.5000	27.3000	31.6900	-15.267%	1,051	18,968	+299.022%
2025-04-15	37.8000	38.2400	36.6700	37.4000	+1.630%	245	18,491	+238.102%
2025-04-14	38.8500	38.8500	35.4500	36.8000	0.000%	432	18,604	+243.614%
2025-04-11	36.0000	37.3000	35.0000	36.8000	+5.565%	1,166	18,721	+243.614%
2025-04-10	36.0000	36.9000	31.9500	34.8600	-11.185%	687	18,658	+262.737%
2025-04-09	29.1500	39.4500	29.0000	39.2500	+42.727%	714	18,559	+222.166%
2025-04-08	31.9500	32.7500	26.5000	27.5000	-2.309%	1,454	18,678	+359.818%
2025-04-07	22.0500	30.1000	21.5200	28.1500	+8.813%	5,773	18,678	+349.201%
2025-04-04	28.5500	29.2500	24.5000	25.8700	-13.910%	2,859	14,468	+388.790%
2025-04-03	31.5000	32.7000	30.0000	30.0500	-16.989%	1,313	14,350	+320.799%
2025-04-02	35.0000	37.0000	34.0000	36.2000	+0.695%	1,738	14,179	+249.309%
2025-04-01	35.2500	36.0000	34.0000	35.9500	+3.156%	178	13,213	+251.739%
2025-03-31	33.2000	35.0000	32.0500	34.8500	-3.862%	656	13,198	+262.841%
2025-03-28	37.3000	38.1000	35.8300	36.2500	-2.554%	1,450	13,065	+248.828%
2025-03-27	37.4600	39.3500	37.0000	37.2000	-4.738%	328	12,521	+239.919%
2025-03-26	42.9100	42.9100	38.5800	39.0500	-12.010%	2,368	12,436	+223.816%
2025-03-25	44.0000	44.4500	43.0000	44.3800	-1.378%	205	14,400	+184.926%
2025-03-24	44.7000	45.4700	43.5000	45.0000	+8.043%	1,048	14,266	+181.000%
2025-03-21	41.0000	42.6000	41.0000	41.6500	-3.788%	142	15,207	+203.601%
2025-03-20	43.6000	44.5000	42.8500	43.2900	+1.620%	80	15,197	+192.100%
2025-03-19	43.0000	44.4500	41.4500	42.6000	+3.148%	75	15,204	+196.831%
2025-03-18	43.3000	44.0000	40.9000	41.3000	-9.231%	223	15,179	+206.174%
2025-03-17	47.1800	47.1800	43.8000	45.5000	-1.982%	65	15,226	+177.912%
2025-03-14	44.4000	46.4200	44.4000	46.4200	+11.319%	190	15,202	+172.404%
2025-03-13	42.0000	43.3500	40.9000	41.7000	-0.832%	201	15,181	+203.237%
2025-03-12	40.9000	42.5000	40.2300	42.0500	+13.957%	199	15,181	+200.713%
2025-03-11	35.2500	39.1500	34.0000	36.9000	+3.797%	3,298	15,145	+242.683%
2025-03-10	37.8500	38.0000	34.5600	35.5500	-10.318%	949	12,235	+255.696%
2025-03-07	38.9000	40.1000	36.2000	39.6400	+3.283%	2,291	12,432	+218.996%
2025-03-06	40.0000	41.6000	38.2900	38.3800	-11.567%	562	12,927	+229.468%
2025-03-05	43.4500	43.7000	41.5000	43.4000	+2.358%	245	12,618	+191.359%
2025-03-04	38.5000	44.6000	38.3500	42.4000	+2.663%	307	12,450	+198.231%
2025-03-03	46.3500	46.6000	40.2500	41.3000	-15.972%	1,928	12,371	+206.174%
2025-02-28	43.7500	49.1900	42.5000	49.1500	+8.260%	1,304	11,718	+157.274%
2025-02-27	56.0600	56.0600	45.4000	45.4000	-16.081%	748	11,632	+178.524%
2025-02-26	53.5500	56.4000	52.4500	54.1000	+6.938%	272	11,862	+133.734%
2025-02-25	53.2500	53.4400	49.8000	50.5900	-6.540%	226	12,006	+149.951%