Dark

NVDA20270115C105
NVDA Jan 15 2027 105.00 Call (NVDA270115C00105000)
option OPRA

EOD

Sep 30, 2026

127.58+2.515%(+3.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	127.5800	127.5800	127.5800	127.5800	+2.515%	2	5,470	0.000%
2026-09-29	127.3000	127.5500	124.4000	124.4500	-3.152%	978	5,472	+2.515%
2026-09-28	128.5000	128.5000	128.5000	128.5000	+6.137%	1	6,301	-0.716%
2026-09-24	119.2300	121.0700	119.2300	121.0700	-0.518%	101	6,302	+5.377%
2026-09-23	124.8500	125.4000	120.3000	121.7000	+4.017%	1,034	6,301	+4.832%
2026-09-18	117.0000	117.0000	117.0000	117.0000	+0.749%	50	6,979	+9.043%
2026-09-17	116.1300	116.1300	116.1300	116.1300	+7.339%	1	6,929	+9.860%
2026-09-14	109.0000	109.0000	108.1900	108.1900	-6.329%	40	6,929	+17.922%
2026-09-11	117.8500	118.8000	114.8000	115.5000	+0.522%	507	6,949	+10.459%
2026-09-10	115.5000	115.5000	114.9000	114.9000	-4.568%	6	7,375	+11.036%
2026-09-09	122.5000	122.5000	120.1000	120.4000	-2.034%	513	7,375	+5.963%
2026-09-08	122.8600	122.9000	122.4000	122.9000	-2.769%	10	7,882	+3.808%
2026-09-04	126.7500	130.8500	126.4000	126.4000	+9.069%	280	8,132	+0.934%
2026-09-01	115.1000	115.8900	112.9000	115.8900	-7.399%	260	8,132	+10.087%
2026-08-27	122.0000	125.1500	122.0000	125.1500	+9.713%	6	8,252	+1.942%
2026-08-20	114.0700	114.0700	114.0700	114.0700	-3.649%	2	8,258	+11.844%
2026-08-18	118.1000	118.3900	117.5500	118.3900	-4.563%	102	8,260	+7.762%
2026-08-17	124.0500	124.0500	124.0500	124.0500	+0.202%	1	8,272	+2.846%
2026-08-14	123.8000	123.8000	123.8000	123.8000	+0.691%	33	8,273	+3.053%
2026-08-13	123.4500	123.4500	122.9500	122.9500	+1.494%	3	8,240	+3.766%
2026-08-12	119.0000	121.1400	119.0000	121.1400	+3.956%	2	8,243	+5.316%
2026-08-11	116.5300	116.5300	116.5300	116.5300	-3.694%	1	8,244	+9.483%
2026-08-07	120.1500	121.1500	119.5000	121.0000	-0.041%	7	8,245	+5.438%
2026-08-06	120.0000	121.0500	120.0000	121.0500	+2.152%	2	8,252	+5.394%
2026-08-05	114.2200	119.5000	114.2200	118.5000	+7.191%	9	8,254	+7.662%
2026-08-04	109.3900	110.5500	108.0000	110.5500	+5.789%	14	8,259	+15.405%
2026-08-03	101.2500	104.5400	101.2500	104.5000	+10.209%	9	8,270	+22.086%
2026-07-31	94.4200	94.8200	94.4200	94.8200	+5.122%	51	8,275	+34.550%
2026-07-29	90.1300	90.2200	89.7500	90.2000	-5.053%	5	8,250	+41.441%
2026-07-28	95.0000	95.0000	95.0000	95.0000	-9.953%	100	8,253	+34.295%
2026-07-21	105.5000	105.5000	105.5000	105.5000	+3.533%	1	8,353	+20.929%
2026-07-20	101.9000	101.9000	101.9000	101.9000	+0.207%	1	8,353	+25.201%
2026-07-17	101.6900	101.6900	101.6900	101.6900	-2.381%	2	8,354	+25.460%
2026-07-16	105.0700	105.0700	104.1700	104.1700	-5.643%	78	8,354	+22.473%
2026-07-15	110.4000	110.4000	110.4000	110.4000	+0.227%	1	8,431	+15.562%
2026-07-14	108.4000	110.1500	108.4000	110.1500	+7.411%	2	8,432	+15.824%
2026-07-13	106.0000	106.0000	102.5500	102.5500	-5.257%	5	8,433	+24.408%
2026-07-10	100.4500	108.2400	100.4500	108.2400	+6.149%	17	8,434	+17.868%
2026-07-09	98.3200	101.9700	98.3200	101.9700	+1.716%	110	8,441	+25.115%
2026-07-08	97.1400	100.2500	97.1400	100.2500	+6.062%	103	8,541	+27.262%
2026-07-06	94.0000	94.5200	94.0000	94.5200	-1.542%	101	8,444	+34.977%
2026-07-01	96.0000	96.0000	96.0000	96.0000	0.000%	100	8,545	+32.896%
2026-06-30	96.0000	96.0000	96.0000	96.0000	+4.872%	1	8,445	+32.896%
2026-06-29	91.9500	92.3000	91.5400	91.5400	-0.608%	201	8,446	+39.371%
2026-06-26	92.0000	92.1000	92.0000	92.1000	-1.445%	2	8,646	+38.523%
2026-06-25	97.9000	97.9000	91.5300	93.4500	-6.080%	5	8,648	+36.522%
2026-06-24	98.0900	99.5000	98.0000	99.5000	-0.887%	301	8,651	+28.221%
2026-06-23	100.3900	100.3900	100.3900	100.3900	-6.900%	1	8,739	+27.084%
2026-06-22	111.2500	111.2500	107.8300	107.8300	-0.498%	2	8,739	+18.316%
2026-06-18	108.3700	108.3700	108.3700	108.3700	+3.062%	5	8,137	+17.726%
2026-06-17	105.1500	105.1500	105.1500	105.1500	-4.755%	1	8,137	+21.331%
2026-06-15	108.5000	110.4000	108.5000	110.4000	+7.184%	11	8,137	+15.562%
2026-06-12	105.3600	105.5000	103.0000	103.0000	+0.783%	604	8,137	+23.864%
2026-06-11	102.2000	102.2000	102.2000	102.2000	+2.528%	1	8,137	+24.834%
2026-06-10	99.6800	99.6800	99.6800	99.6800	-4.931%	10	8,136	+27.990%
2026-06-09	102.7300	104.8500	102.7300	104.8500	-2.073%	3	8,136	+21.679%
2026-06-08	107.0700	107.0700	107.0700	107.0700	-6.366%	1	8,137	+19.156%
2026-06-03	116.1400	116.1400	114.3500	114.3500	-5.698%	2	8,137	+11.570%
2026-06-02	130.0000	130.0000	121.0000	121.2600	+7.310%	16	8,139	+5.212%
2026-05-29	115.1000	115.1000	113.0000	113.0000	-0.044%	7	8,142	+12.903%
2026-05-28	113.0500	113.0500	113.0500	113.0500	+0.516%	1	8,144	+12.853%
2026-05-26	112.4700	112.4700	112.4700	112.4700	-1.910%	2	8,144	+13.435%
2026-05-22	114.8200	114.8200	114.6600	114.6600	-7.158%	7	8,144	+11.268%
2026-05-20	124.0000	124.0000	123.5000	123.5000	+1.396%	12	8,151	+3.304%
2026-05-19	120.0500	121.8000	120.0500	121.8000	-4.298%	2	8,161	+4.745%
2026-05-15	125.6000	129.3500	125.4000	127.2700	+4.320%	10	8,161	+0.244%
2026-05-12	122.0000	122.0000	122.0000	122.0000	+6.096%	1	8,167	+4.574%
2026-05-08	114.4000	115.9500	114.4000	114.9900	+2.899%	32	8,169	+10.949%
2026-05-07	112.5000	112.5000	111.7500	111.7500	+4.469%	2	8,185	+14.166%
2026-05-06	106.9700	106.9700	106.9700	106.9700	+8.698%	15	8,184	+19.267%
2026-05-05	98.4100	98.4100	98.4100	98.4100	+3.209%	1	8,169	+29.641%
2026-05-04	99.5000	99.5000	95.3500	95.3500	-2.505%	21	8,170	+33.802%
2026-05-01	99.3500	99.3500	97.8000	97.8000	-3.120%	2	8,191	+30.450%
2026-04-30	100.9500	100.9500	100.9500	100.9500	-10.267%	3	8,191	+26.379%
2026-04-28	109.8000	112.5000	109.8000	112.5000	-1.316%	9	8,193	+13.404%
2026-04-27	111.2500	114.0000	108.9600	114.0000	+4.024%	8	8,192	+11.912%
2026-04-24	109.5900	109.5900	109.5900	109.5900	+6.398%	1	8,192	+16.416%
2026-04-23	101.9800	103.0000	101.9800	103.0000	+1.849%	3	8,192	+23.864%
2026-04-22	100.5000	101.1300	100.5000	101.1300	+1.394%	4	8,195	+26.154%
2026-04-21	99.7400	99.7400	99.7400	99.7400	+2.182%	1	8,202	+27.913%
2026-04-20	98.9500	99.4500	97.6100	97.6100	-2.827%	201	8,202	+30.704%
2026-04-17	101.0500	101.0500	100.4500	100.4500	+0.450%	258	8,109	+27.008%
2026-04-16	100.0000	100.0000	100.0000	100.0000	+1.266%	1	7,864	+27.580%
2026-04-15	99.8300	99.8300	98.7500	98.7500	+2.332%	41	7,865	+29.195%
2026-04-14	94.3000	96.6100	94.3000	96.5000	+7.521%	18	7,864	+32.207%
2026-04-10	87.3800	89.7500	87.3800	89.7500	+8.525%	38	7,881	+42.150%
2026-04-08	84.8300	84.8300	82.7000	82.7000	+6.230%	6	7,918	+54.268%
2026-04-07	77.7000	77.8500	76.6500	77.8500	-1.143%	14	7,918	+63.879%
2026-04-06	78.0000	79.1200	78.0000	78.7500	+0.962%	20	7,922	+62.006%
2026-04-02	74.0000	78.0000	74.0000	78.0000	-0.064%	15	7,924	+63.564%
2026-04-01	78.1000	78.1000	78.0500	78.0500	+2.765%	3	7,924	+63.459%
2026-03-31	70.9000	75.9500	70.8500	75.9500	+12.352%	67	7,927	+67.979%
2026-03-30	69.4000	70.3000	67.6000	67.6000	-3.895%	8	7,897	+88.728%
2026-03-27	71.6600	72.6000	70.3400	70.3400	-8.088%	22	7,897	+81.376%
2026-03-26	77.8500	77.8500	76.4500	76.5300	-0.235%	30	7,901	+66.706%
2026-03-24	77.5300	77.5300	76.7100	76.7100	-1.019%	8	7,898	+66.315%
2026-03-23	78.6200	78.6200	77.5000	77.5000	+2.717%	30	7,897	+64.619%
2026-03-20	78.6700	78.7500	75.4500	75.4500	-6.737%	40	7,896	+69.092%
2026-03-19	80.0000	81.5000	80.0000	80.9000	-4.565%	11	7,913	+57.701%
2026-03-18	84.8300	84.8300	84.7700	84.7700	-2.842%	3	7,914	+50.501%
2026-03-17	87.2500	87.2500	87.2500	87.2500	+0.149%	1	7,915	+46.223%
2026-03-16	87.2000	87.2000	86.9000	87.1200	+3.321%	3	7,916	+46.442%
2026-03-13	84.3200	84.3200	84.3200	84.3200	-2.294%	3	7,919	+51.305%
2026-03-10	86.3000	86.3000	86.3000	86.3000	+3.976%	2	7,922	+47.833%
2026-03-09	81.7000	83.0000	81.7000	83.0000	+1.072%	7	7,920	+53.711%
2026-03-06	82.1200	82.1200	82.1200	82.1200	-3.841%	1	7,927	+55.358%
2026-03-05	87.0000	87.0000	82.2500	85.4000	-1.613%	5	7,928	+49.391%
2026-03-04	85.7000	86.9000	85.7000	86.8000	+6.923%	5	7,927	+46.982%
2026-03-03	82.0400	82.1800	81.1800	81.1800	-4.370%	3	7,926	+57.157%
2026-03-02	80.1500	84.8900	80.1500	84.8900	+3.968%	28	7,927	+50.289%
2026-02-27	84.2800	84.3000	81.6500	81.6500	-8.638%	7	7,925	+56.252%
2026-02-26	90.8900	92.2200	88.0000	89.3700	-10.000%	21	7,920	+42.755%
2026-02-25	99.0000	99.3000	98.0000	99.3000	+3.438%	5	7,921	+28.479%
2026-02-24	94.4000	96.0000	94.4000	96.0000	+2.128%	35	7,921	+32.896%
2026-02-23	95.5000	96.5000	94.0000	94.0000	+1.239%	30	7,940	+35.723%
2026-02-20	89.5200	93.0000	89.5200	92.8500	+3.685%	16	7,966	+37.404%
2026-02-19	90.1500	90.1500	89.5000	89.5500	-3.648%	17	7,979	+42.468%
2026-02-18	93.0400	93.0400	92.9400	92.9400	+8.196%	26	7,975	+37.271%
2026-02-17	85.9000	85.9000	85.9000	85.9000	-9.579%	2	8,001	+48.522%
2026-02-11	94.0500	95.0000	94.0500	95.0000	+3.667%	4	7,999	+34.295%
2026-02-10	91.3500	91.6400	91.3500	91.6400	-3.333%	2	7,998	+39.219%
2026-02-09	89.6800	95.2500	89.6800	94.8000	+8.343%	246	8,000	+34.578%
2026-02-06	83.3300	87.5000	83.2300	87.5000	+13.710%	16	8,233	+45.806%
2026-02-05	77.9000	77.9000	76.9000	76.9500	-2.976%	4	8,246	+65.796%
2026-02-04	81.4000	81.4000	76.7000	79.3100	-3.245%	8	8,244	+60.862%
2026-02-03	86.0000	86.0000	81.9700	81.9700	-8.922%	7	8,238	+55.642%
2026-02-02	90.0000	91.1000	90.0000	90.0000	-5.462%	8	8,234	+41.756%
2026-01-30	95.2000	95.2000	95.2000	95.2000	+4.272%	1	8,232	+34.013%
2026-01-29	90.0000	91.3000	90.0000	91.3000	-3.488%	11	8,233	+39.737%
2026-01-28	94.2000	95.0000	93.2000	94.6000	+1.995%	12	8,244	+34.863%
2026-01-27	89.6000	92.8000	89.3000	92.7500	+2.656%	8	8,252	+37.553%
2026-01-26	91.4000	92.0000	90.3500	90.3500	-0.714%	7	8,247	+41.206%
2026-01-23	91.0800	91.5000	91.0000	91.0000	+3.444%	8	8,250	+40.198%
2026-01-22	88.5000	88.9500	87.3500	87.9700	-0.599%	8	8,256	+45.027%
2026-01-21	82.8000	88.5000	82.8000	88.5000	+6.562%	17	8,261	+44.158%
2026-01-20	83.5500	83.5500	83.0500	83.0500	-11.176%	11	8,272	+53.618%
2026-01-16	92.3000	93.5000	92.3000	93.5000	+2.019%	52	8,332	+36.449%
2026-01-15	90.2000	92.1200	90.2000	91.6500	+6.632%	66	8,332	+39.203%
2026-01-14	85.4000	85.9500	85.4000	85.9500	-3.427%	13	8,376	+48.435%
2026-01-13	87.5000	90.8000	87.5000	89.0000	-0.336%	101	8,364	+43.348%
2026-01-12	86.9500	89.3000	86.9500	89.3000	+0.563%	74	8,406	+42.867%
2026-01-09	88.0000	88.8000	88.0000	88.8000	-1.650%	7	8,404	+43.671%
2026-01-08	90.2900	90.2900	90.2900	90.2900	-1.095%	2	8,408	+41.300%
2026-01-05	93.4000	93.4000	91.2900	91.2900	-1.997%	11	8,398	+39.752%
2026-01-02	95.6700	95.6700	93.0000	93.1500	+1.250%	7	8,398	+36.962%
2025-12-31	93.3500	93.3500	92.0000	92.0000	+1.054%	3	8,404	+38.674%
2025-12-30	91.9200	91.9200	91.0400	91.0400	-0.143%	2	8,404	+40.136%
2025-12-29	91.8300	92.0000	91.1100	91.1700	-4.203%	8	8,402	+39.936%
2025-12-26	95.1700	95.1700	95.1700	95.1700	+3.333%	2	8,400	+34.055%
2025-12-24	92.1000	92.1000	92.1000	92.1000	0.000%	2	8,400	+38.523%
2025-12-23	87.8000	92.1000	87.8000	92.1000	+8.943%	4	8,400	+38.523%
2025-12-19	81.9500	84.5400	81.9500	84.5400	+7.230%	4	8,403	+50.911%
2025-12-18	78.3000	80.0000	78.3000	78.8400	+3.533%	9	8,402	+61.821%
2025-12-17	79.0400	79.3000	76.1500	76.1500	-6.161%	8	8,400	+67.538%
2025-12-15	81.5000	82.9500	81.1500	81.1500	+0.508%	6	8,394	+57.215%
2025-12-12	82.2000	82.2000	80.7400	80.7400	-5.112%	19	8,400	+58.013%
2025-12-11	83.4000	85.4500	82.5200	85.0900	-3.031%	12	8,387	+49.935%
2025-12-10	89.7500	89.7500	87.7100	87.7500	-1.703%	16	8,382	+45.390%
2025-12-09	89.2500	89.4000	89.2500	89.2700	+0.303%	4	8,368	+42.915%
2025-12-08	88.6600	92.3000	88.6600	89.0000	+2.275%	14	8,371	+43.348%
2025-12-05	86.3500	88.0000	86.3500	87.0200	-1.338%	70	8,380	+46.610%
2025-12-04	86.1900	88.7000	85.9900	88.2000	+3.850%	43	8,429	+44.649%
2025-12-03	85.1900	86.2800	84.9300	84.9300	-1.701%	41	8,449	+50.218%
2025-12-02	89.6500	89.6500	86.4000	86.4000	+1.349%	6	8,449	+47.662%
2025-12-01	85.1000	85.3000	84.7800	85.2500	+3.710%	33	8,451	+49.654%
2025-11-28	83.1800	83.2700	82.2000	82.2000	-3.860%	3	8,459	+55.207%
2025-11-26	85.5100	86.7500	85.5000	85.5000	+6.476%	33	8,453	+49.216%
2025-11-25	77.5000	80.3000	77.5000	80.3000	-7.701%	14	8,453	+58.879%
2025-11-24	86.1000	88.4000	86.1000	87.0000	+1.010%	15	8,461	+46.644%
2025-11-21	85.2200	88.0000	81.7400	86.1300	-2.014%	11	8,456	+48.125%
2025-11-20	99.0000	99.0000	87.9000	87.9000	-2.937%	18	8,459	+45.142%
2025-11-19	92.4000	92.4000	90.4700	90.5600	+2.734%	15	8,467	+40.879%
2025-11-18	88.1500	88.1500	88.1500	88.1500	-2.359%	1	8,464	+44.731%
2025-11-14	90.2800	90.2800	90.2800	90.2800	-2.252%	1	8,464	+41.316%
2025-11-13	91.6500	92.3600	91.4600	92.3600	-5.755%	13	8,463	+38.133%
2025-11-12	98.0000	98.0000	98.0000	98.0000	-1.010%	2	8,462	+30.184%
2025-11-11	98.3000	99.0000	98.3000	99.0000	-1.394%	2	8,464	+28.869%
2025-11-10	100.4000	100.4000	100.4000	100.4000	+14.065%	1	8,464	+27.072%
2025-11-07	86.2100	88.0200	86.2100	88.0200	-11.892%	3	8,465	+44.944%
2025-11-06	99.9000	99.9000	99.9000	99.9000	-4.694%	1	8,464	+27.708%
2025-11-04	106.2000	106.2000	104.8200	104.8200	-8.828%	2	8,463	+21.713%
2025-11-03	112.7800	115.3300	112.7800	114.9700	+4.262%	21	8,443	+10.968%
2025-10-31	110.2700	110.2700	110.2700	110.2700	+1.819%	16	8,443	+15.698%
2025-10-30	108.3000	108.3000	108.3000	108.3000	-2.424%	4	8,443	+17.802%
2025-10-29	114.4000	115.6200	110.5000	110.9900	+9.350%	9	8,445	+14.947%
2025-10-28	101.2000	101.5000	101.2000	101.5000	+5.729%	2	8,453	+25.695%
2025-10-27	94.6000	96.3500	94.6000	96.0000	+6.077%	9	8,460	+32.896%
2025-10-24	90.1700	90.5000	89.8000	90.5000	+2.806%	22	8,460	+40.972%
2025-10-23	87.4000	88.0300	87.0400	88.0300	+3.650%	13	8,467	+44.928%
2025-10-22	84.9400	85.0800	83.0200	84.9300	-1.838%	13	8,472	+50.218%
2025-10-21	86.4700	87.5400	86.3100	86.5200	-2.874%	10	8,474	+47.457%
2025-10-20	89.0000	89.4700	88.8100	89.0800	-0.258%	9	8,474	+43.220%
2025-10-17	88.3000	89.6800	88.3000	89.3100	+2.478%	6	8,477	+42.851%
2025-10-16	87.8000	88.3100	86.4400	87.1500	+1.396%	10	8,477	+46.391%
2025-10-15	88.0000	88.6500	85.8300	85.9500	-1.377%	65	8,479	+48.435%
2025-10-14	87.6500	90.2700	86.8100	87.1500	-7.973%	16	8,472	+46.391%
2025-10-13	94.0000	94.8000	94.0000	94.7000	+1.446%	5	8,467	+34.720%
2025-10-10	99.3000	100.8000	93.3500	93.3500	-5.200%	18	8,469	+36.668%
2025-10-09	97.8000	99.6200	97.8000	98.4700	+4.477%	21	8,468	+29.562%
2025-10-08	94.1800	94.2500	93.3600	94.2500	+3.208%	8	8,469	+35.363%
2025-10-07	92.3500	93.0000	91.1800	91.3200	-0.197%	11	8,468	+39.707%
2025-10-06	92.5000	92.7100	91.5000	91.5000	-1.443%	20	8,468	+39.432%
2025-10-03	94.2500	94.5900	91.7500	92.8400	-1.673%	56	8,459	+37.419%
2025-10-02	95.3000	95.3000	94.0400	94.4200	+1.768%	36	8,444	+35.120%
2025-10-01	92.5000	93.2500	92.5000	92.7800	+0.487%	12	8,448	+37.508%
2025-09-30	90.0000	92.3300	90.0000	92.3300	+6.531%	18	8,452	+38.178%
2025-09-29	87.6600	88.5500	86.6700	86.6700	+3.388%	21	8,443	+47.202%
2025-09-26	84.1300	84.1300	81.9000	83.8300	+0.167%	61	8,444	+52.189%
2025-09-25	79.9500	85.5000	79.9500	83.6900	+0.856%	14	8,489	+52.444%
2025-09-24	84.5000	84.5000	82.0500	82.9800	-0.623%	12	8,494	+53.748%
2025-09-23	85.0000	85.6100	83.5000	83.5000	-6.232%	8	8,493	+52.790%
2025-09-22	81.2900	89.0500	81.2900	89.0500	+8.743%	39	8,486	+43.268%
2025-09-19	83.1100	83.3900	81.4400	81.8900	+0.233%	26	8,523	+55.794%
2025-09-18	80.6200	81.7000	80.6200	81.7000	+6.450%	44	8,527	+56.157%
2025-09-17	78.6600	78.6600	75.4000	76.7500	-5.130%	38	8,571	+66.228%
2025-09-16	81.8000	81.8000	80.7500	80.9000	-2.776%	15	8,572	+57.701%
2025-09-15	80.9000	83.7200	80.9000	83.2100	-0.467%	12	8,568	+53.323%
2025-09-12	83.3100	83.9600	83.2800	83.6000	+0.905%	25	8,568	+52.608%
2025-09-11	84.0000	84.0000	82.3300	82.8500	-0.241%	15	8,555	+53.989%
2025-09-10	80.9000	83.4500	80.9000	83.0500	+9.348%	13	8,556	+53.618%
2025-09-09	75.6000	75.9500	74.0000	75.9500	+0.066%	5	8,560	+67.979%
2025-09-08	74.7700	76.8100	74.7700	75.9000	+3.265%	73	8,563	+68.090%
2025-09-05	73.1500	75.0300	71.5400	73.5000	-4.545%	78	8,623	+73.578%
2025-09-04	77.5200	77.5200	76.5000	77.0000	+1.650%	10	8,584	+65.688%
2025-09-03	77.3200	77.7900	75.7500	75.7500	-1.866%	22	8,583	+68.422%
2025-09-02	76.6200	77.5500	75.1800	77.1900	-3.693%	40	8,567	+65.280%
2025-08-29	82.9400	82.9400	80.0000	80.1500	-7.180%	40	8,536	+59.177%
2025-08-28	87.5000	87.5000	84.3000	86.3500	-1.449%	9	8,536	+47.748%
2025-08-27	88.1500	88.1500	87.6200	87.6200	-0.375%	21	8,530	+45.606%
2025-08-26	87.9100	88.1300	87.7500	87.9500	+1.290%	12	8,551	+45.060%
2025-08-25	84.4000	88.0700	84.4000	86.8300	+2.442%	26	8,552	+46.931%
2025-08-22	79.4500	84.7600	79.4500	84.7600	+3.619%	5	8,549	+50.519%
2025-08-21	81.8000	81.8000	81.8000	81.8000	+1.489%	1	8,550	+55.966%
2025-08-20	78.0000	80.6000	78.0000	80.6000	-2.892%	4	8,549	+58.288%
2025-08-19	86.4100	87.3500	82.7000	83.0000	-5.338%	11	8,550	+53.711%
2025-08-18	87.4900	89.0000	87.4900	87.6800	+1.658%	19	8,546	+45.506%
2025-08-15	86.8000	86.8000	85.2200	86.2500	-2.762%	9	8,557	+47.919%
2025-08-14	88.9200	89.2000	88.7000	88.7000	+2.960%	11	8,559	+43.833%
2025-08-13	89.0000	89.0000	86.0000	86.1500	-1.091%	6	8,555	+48.091%
2025-08-12	88.5600	88.5600	87.0500	87.1000	-1.292%	4	8,557	+46.475%
2025-08-11	89.0000	90.0000	88.2400	88.2400	-1.320%	16	8,555	+44.583%
2025-08-08	89.4200	89.4200	89.4200	89.4200	+4.219%	1	8,554	+42.675%
2025-08-07	89.1300	89.1300	85.8000	85.8000	+1.299%	5	8,555	+48.695%
2025-08-05	82.9500	84.7000	82.9500	84.7000	-1.167%	3	8,558	+50.626%
2025-08-04	82.4500	85.7000	82.4500	85.7000	+4.793%	15	8,558	+48.868%
2025-08-01	80.4000	81.9600	80.4000	81.7800	-2.643%	3	8,560	+56.004%
2025-07-31	85.7200	85.7200	84.0000	84.0000	-2.144%	23	8,557	+51.881%
2025-07-30	85.3300	85.8400	85.3300	85.8400	+3.422%	5	8,537	+48.625%
2025-07-29	84.8500	85.6800	82.3000	83.0000	+0.423%	55	8,540	+53.711%
2025-07-28	81.7500	82.9400	81.4600	82.6500	+2.480%	75	8,491	+54.362%
2025-07-25	80.3800	81.8100	80.3800	80.6500	-0.408%	18	8,435	+58.190%
2025-07-24	80.2500	80.9800	80.2500	80.9800	+5.169%	12	8,426	+57.545%
2025-07-23	77.0000	77.0000	77.0000	77.0000	+1.852%	1	8,428	+65.688%
2025-07-22	74.0500	75.6000	74.0500	75.6000	-6.331%	27	8,429	+68.757%
2025-07-21	80.7100	80.7100	80.7100	80.7100	+0.762%	4	8,413	+58.072%
2025-07-18	81.1900	81.1900	79.9500	80.1000	-1.233%	64	8,417	+59.276%
2025-07-17	81.1200	81.1200	81.1000	81.1000	+1.974%	3	8,481	+57.312%
2025-07-16	79.5300	79.5300	79.5300	79.5300	+0.013%	1	8,484	+60.417%
2025-07-15	78.1800	80.1000	78.1800	79.5200	+9.895%	38	8,484	+60.438%
2025-07-14	72.3600	72.3600	72.3600	72.3600	-2.663%	1	8,499	+76.313%
2025-07-11	75.0200	75.1300	74.3400	74.3400	+3.250%	11	8,500	+71.617%
2025-07-10	71.4000	72.0000	71.0000	72.0000	-0.291%	5	8,512	+77.194%
2025-07-09	72.8000	72.8000	72.2100	72.2100	+4.501%	4	8,515	+76.679%
2025-07-08	69.4000	69.4000	69.1000	69.1000	+2.310%	4	8,519	+84.631%
2025-07-07	68.0800	68.0800	67.5400	67.5400	-2.526%	2	8,521	+88.895%
2025-07-03	69.5000	70.0000	69.0500	69.2900	+3.187%	6	8,527	+84.125%
2025-07-02	64.9000	67.2200	64.9000	67.1500	+3.181%	1,638	8,527	+89.993%
2025-07-01	63.7500	65.0800	63.7500	65.0800	-4.294%	2	9,674	+96.036%
2025-06-30	67.0500	68.0400	67.0500	68.0000	+0.295%	23	9,674	+87.618%
2025-06-27	66.5000	68.5500	66.0500	67.8000	+3.464%	55	9,653	+88.171%
2025-06-26	64.8500	66.6800	64.8500	65.5300	+1.127%	36	9,668	+94.689%
2025-06-25	60.0000	64.8000	60.0000	64.8000	+10.959%	56	9,662	+96.883%
2025-06-24	58.5000	58.7500	58.0100	58.4000	+6.375%	24	9,705	+118.459%
2025-06-23	55.4500	56.4000	54.9000	54.9000	-2.487%	10	9,719	+132.386%
2025-06-20	57.0000	57.0000	56.3000	56.3000	-2.257%	6	9,720	+126.607%
2025-06-18	57.6000	57.6000	57.6000	57.6000	-0.690%	1	9,722	+121.493%
2025-06-17	58.0000	58.0000	58.0000	58.0000	+0.277%	1	9,722	+119.966%
2025-06-16	57.1500	58.6800	57.0700	57.8400	+4.650%	41	9,723	+120.574%
2025-06-13	56.3000	56.6000	55.0000	55.2700	-4.062%	136	9,694	+130.830%
2025-06-12	57.4500	57.6100	57.4500	57.6100	+2.875%	5	9,687	+121.455%
2025-06-11	56.2500	56.7700	56.0000	56.0000	-2.354%	13	9,692	+127.821%
2025-06-10	56.5000	57.3500	56.5000	57.3500	+1.684%	2	9,692	+122.459%
2025-06-09	56.8000	58.0500	56.3000	56.4000	+0.985%	9	9,694	+126.206%
2025-06-06	56.3500	56.3500	55.6200	55.8500	+0.995%	12	9,699	+128.433%
2025-06-05	55.9500	56.4900	55.3000	55.3000	+0.509%	8	9,700	+130.705%
2025-06-04	54.0000	55.3000	54.0000	55.0200	-0.596%	9	9,709	+131.879%
2025-06-03	53.5500	55.7800	53.5500	55.3500	+6.177%	80	9,709	+130.497%
2025-06-02	51.5400	52.5000	51.5400	52.1300	+4.784%	15	9,747	+144.734%
2025-05-30	51.4500	51.7500	48.7900	49.7500	-6.485%	52	9,758	+156.442%
2025-05-29	56.0000	57.2500	53.2000	53.2000	+5.097%	126	9,768	+139.812%
2025-05-28	51.3000	52.0500	50.3300	50.6200	-0.550%	40	9,845	+152.035%
2025-05-27	50.3000	51.1400	50.2500	50.9000	+4.410%	38	9,866	+150.648%
2025-05-23	47.2500	48.8900	47.2500	48.7500	-2.500%	48	9,884	+161.703%
2025-05-22	49.4700	50.0000	49.4700	50.0000	+3.734%	14	9,884	+155.160%
2025-05-21	50.5000	52.5800	48.2000	48.2000	-4.554%	48	9,888	+164.689%
2025-05-20	50.0700	50.5000	49.3000	50.5000	-0.980%	28	9,884	+152.634%
2025-05-19	48.9500	51.0800	48.9500	51.0000	+1.050%	7	9,900	+150.157%
2025-05-16	51.0500	51.0500	50.4100	50.4700	+1.427%	16	9,903	+152.784%
2025-05-15	50.3000	51.5000	49.0000	49.7600	-2.144%	56	9,905	+156.391%
2025-05-14	49.3500	50.8500	48.1000	50.8500	+8.724%	2,505	9,953	+150.895%
2025-05-13	43.5000	47.4200	43.5000	46.7700	+14.576%	36	12,285	+172.782%
2025-05-12	40.7000	41.5500	39.5000	40.8200	+10.713%	107	12,317	+212.543%
2025-05-09	36.0000	36.8700	36.0000	36.8700	-2.795%	28	12,329	+246.027%
2025-05-08	37.3700	38.2000	36.6500	37.9300	+2.652%	10	12,335	+236.356%
2025-05-07	34.3500	37.0000	34.0000	36.9500	+5.571%	27	12,338	+245.277%
2025-05-06	32.9300	35.0000	32.3500	35.0000	+0.430%	15	12,339	+264.514%
2025-05-05	34.7000	35.0000	33.9000	34.8500	-0.286%	21	12,349	+266.083%
2025-05-02	35.0000	35.5000	34.3300	34.9500	+4.484%	282	12,344	+265.036%
2025-05-01	33.9100	35.0100	33.3600	33.4500	+10.762%	47	12,367	+281.405%
2025-04-30	27.9600	30.2000	27.9600	30.2000	-4.279%	32	12,381	+322.450%
2025-04-29	30.3500	31.6000	30.3500	31.5500	+3.273%	145	12,359	+304.374%
2025-04-28	31.6500	31.6500	29.0000	30.5500	-5.564%	125	12,345	+317.610%
2025-04-25	29.6300	33.0000	29.2500	32.3500	+11.054%	160	12,335	+294.374%
2025-04-24	27.7000	29.4000	27.6000	29.1300	+7.451%	242	12,322	+337.968%
2025-04-23	28.5200	28.7500	26.9500	27.1100	+7.027%	229	12,398	+370.601%
2025-04-22	25.2500	25.8500	24.5000	25.3300	+6.429%	4,067	12,336	+403.672%
2025-04-21	25.7500	26.0000	23.5000	23.8000	-11.852%	85	8,278	+436.050%
2025-04-17	29.2300	29.2300	26.5800	27.0000	-7.692%	145	8,175	+372.519%
2025-04-16	30.2000	31.1000	27.3800	29.2500	-16.548%	220	8,175	+336.171%
2025-04-15	33.9000	35.5500	33.9000	35.0500	+2.575%	62	8,064	+263.994%
2025-04-14	35.6000	35.6000	33.3900	34.1700	-1.385%	40	8,082	+273.368%
2025-04-11	33.6500	34.9000	32.9000	34.6500	+6.256%	146	8,081	+268.196%
2025-04-10	33.7400	33.7400	29.6500	32.6100	-10.658%	218	8,091	+291.230%
2025-04-09	27.5500	36.6500	27.0000	36.5000	+43.418%	296	8,121	+249.534%
2025-04-08	30.0000	30.7000	24.7000	25.4500	-3.416%	6,679	8,062	+401.297%
2025-04-07	20.1800	27.2500	20.1800	26.3500	+8.660%	353	1,755	+384.175%
2025-04-04	26.3000	26.7400	23.0500	24.2500	-13.393%	1,077	1,549	+426.103%
2025-04-03	29.5500	30.5000	28.0000	28.0000	-17.526%	361	1,264	+355.643%
2025-04-02	32.9100	34.7900	32.9100	33.9500	+5.928%	96	1,199	+275.788%
2025-04-01	32.5000	33.3500	31.9800	32.0500	-3.435%	127	1,180	+298.066%
2025-03-31	31.0000	33.1900	30.0900	33.1900	-3.377%	191	1,208	+284.393%
2025-03-28	34.9200	34.9200	33.9500	34.3500	-1.997%	120	1,099	+271.412%
2025-03-27	34.6200	36.2300	34.6200	35.0500	-4.626%	45	1,113	+263.994%
2025-03-26	40.0000	40.1000	36.2500	36.7500	-12.186%	27	1,100	+247.156%
2025-03-25	40.5000	41.8500	40.5000	41.8500	-2.174%	39	1,094	+204.851%
2025-03-24	41.7500	42.7800	41.4700	42.7800	+7.894%	22	1,124	+198.223%
2025-03-21	38.9000	40.1500	38.9000	39.6500	-3.056%	18	1,110	+221.765%
2025-03-20	40.9700	41.3500	40.6500	40.9000	-1.208%	45	1,109	+211.932%
2025-03-19	39.2100	41.4000	39.2100	41.4000	+4.678%	9	1,076	+208.164%
2025-03-18	39.6500	40.0900	39.4800	39.5500	-7.701%	11	1,071	+222.579%
2025-03-17	44.2200	44.2200	41.1300	42.8500	-0.902%	8	1,069	+197.736%
2025-03-14	42.8700	43.2400	42.0000	43.2400	+9.137%	18	1,068	+195.051%
2025-03-13	39.6500	40.1500	38.7500	39.6200	+0.482%	154	1,117	+222.009%
2025-03-12	39.5700	39.7500	38.1500	39.4300	+8.473%	27	1,117	+223.561%
2025-03-11	33.2800	36.3500	32.1000	36.3500	+9.159%	137	1,116	+250.977%
2025-03-10	35.3500	36.4500	32.4500	33.3000	-9.707%	288	1,076	+283.123%
2025-03-07	37.6000	37.6000	34.2000	36.8800	+1.598%	156	1,010	+245.933%
2025-03-06	37.9500	37.9500	36.2100	36.3000	-9.476%	79	946	+251.460%
2025-03-05	39.8600	40.4400	39.8600	40.1000	-0.075%	36	940	+218.155%
2025-03-04	37.1000	41.5800	37.1000	40.1300	+4.505%	129	935	+217.917%
2025-03-03	43.1000	43.1000	38.4000	38.4000	-17.241%	30	820	+232.240%
2025-02-28	42.0000	46.4000	42.0000	46.4000	+5.936%	12	817	+174.957%
2025-02-27	51.6900	51.6900	43.8000	43.8000	-14.703%	96	817	+191.279%
2025-02-26	50.5200	52.0000	50.5200	51.3500	+3.737%	3	826	+148.452%
2025-02-25	50.5000	50.5000	47.6500	49.5000	-3.883%	45	825	+157.737%
2025-02-24	56.5900	56.5900	51.5000	51.5000	-5.764%	13	812	+147.728%
2025-02-21	58.2500	58.2500	54.6500	54.6500	-7.373%	426	810	+133.449%
2025-02-20	57.1300	59.0000	57.1300	59.0000	-0.840%	23	752	+116.237%
2025-02-19	58.6500	59.8000	58.3800	59.5000	+2.111%	13	767	+114.420%
2025-02-18	60.7600	60.9500	58.2700	58.2700	+2.426%	27	766	+118.946%
2025-02-14	56.5000	57.5900	56.5000	56.8900	+0.690%	18	761	+124.257%
2025-02-13	55.5000	56.5000	55.5000	56.5000	+6.805%	42	721	+125.805%
2025-02-12	53.4000	53.4000	52.3600	52.9000	-1.946%	11	721	+141.172%
2025-02-11	53.6200	55.0000	53.6200	53.9500	-1.335%	26	713	+136.478%
2025-02-10	54.5500	55.3500	54.5500	54.6800	+7.216%	20	724	+133.321%
2025-02-07	51.5500	51.5500	50.1700	51.0000	+1.594%	38	731	+150.157%
2025-02-06	48.4000	50.2000	48.4000	50.2000	+6.809%	15	723	+154.143%
2025-02-05	44.4500	47.0000	44.4500	47.0000	+10.225%	11	724	+171.447%
2025-02-04	43.4500	44.6900	42.6400	42.6400	+0.780%	16	721	+199.203%
2025-02-03	40.4000	43.4000	40.2000	42.3100	-6.040%	63	726	+201.536%