Dark

NVDA20270115C120
NVDA Jan 15 2027 120.00 Call (NVDA270115C00120000)
option OPRA

EOD

Sep 30, 2026

112.62+0.779%(+0.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	112.6200	112.6200	112.6200	112.6200	+0.779%	1	8,994	0.000%
2026-09-28	111.7000	115.0000	111.5100	111.7500	+4.989%	27	8,994	+0.779%
2026-09-25	106.4400	106.4400	106.4400	106.4400	+0.320%	1	9,003	+5.806%
2026-09-24	106.1000	106.1000	106.1000	106.1000	-0.915%	50	9,003	+6.145%
2026-09-23	110.1000	110.1000	107.0800	107.0800	-3.869%	16	9,053	+5.174%
2026-09-22	109.9300	111.7500	109.8400	111.3900	+1.726%	45	9,058	+1.104%
2026-09-21	105.3000	109.5000	105.3000	109.5000	+4.585%	12	9,093	+2.849%
2026-09-18	101.7000	104.7000	101.5500	104.7000	+2.970%	38	9,105	+7.564%
2026-09-17	101.4400	101.6800	101.1500	101.6800	+7.314%	41	9,141	+10.759%
2026-09-15	94.7500	94.7500	94.7500	94.7500	0.000%	1	9,150	+18.860%
2026-09-14	91.0500	94.7500	91.0500	94.7500	-6.067%	17	9,150	+18.860%
2026-09-11	103.8700	103.8700	100.8700	100.8700	-0.040%	9	9,150	+11.649%
2026-09-10	99.8500	101.9900	99.8500	100.9100	-6.435%	11	9,151	+11.604%
2026-09-08	111.2900	111.2900	107.8500	107.8500	-4.150%	4	9,155	+4.423%
2026-09-04	115.0000	116.0000	112.5200	112.5200	+0.761%	18	9,160	+0.089%
2026-09-03	109.7500	112.0000	109.5900	111.6700	+3.398%	12	9,160	+0.851%
2026-09-02	106.3900	108.0000	106.3000	108.0000	+6.425%	15	9,170	+4.278%
2026-08-31	102.5000	102.5000	101.0000	101.4800	+0.020%	3	9,183	+10.978%
2026-08-28	105.2800	105.5100	101.4600	101.4600	-6.316%	9	9,184	+10.999%
2026-08-27	105.0000	112.5000	105.0000	108.3000	+15.656%	85	9,188	+3.989%
2026-08-26	95.6500	95.6500	93.6400	93.6400	-1.172%	51	9,209	+20.269%
2026-08-25	94.4000	94.8900	93.5000	94.7500	+3.733%	26	9,209	+18.860%
2026-08-24	92.5000	92.9000	91.3400	91.3400	-6.481%	29	9,213	+23.298%
2026-08-21	97.6300	97.6700	97.6300	97.6700	-3.621%	11	9,235	+15.307%
2026-08-20	101.3400	101.3400	101.3400	101.3400	-0.334%	1	9,241	+11.131%
2026-08-19	101.6800	101.6800	101.6800	101.6800	-0.732%	1	9,242	+10.759%
2026-08-18	103.5400	103.5400	102.1400	102.4300	-5.105%	8	9,248	+9.948%
2026-08-17	110.0000	110.2500	107.9400	107.9400	-0.102%	12	9,246	+4.336%
2026-08-14	110.0100	110.0100	107.5000	108.0500	-0.415%	502	9,257	+4.230%
2026-08-13	109.0000	110.0000	107.4000	108.5000	+2.223%	23	9,259	+3.797%
2026-08-12	106.0000	108.0000	106.0000	106.1400	+6.513%	5	9,280	+6.105%
2026-08-11	100.8400	100.8400	99.6500	99.6500	-1.307%	2	9,281	+13.016%
2026-08-10	103.2000	103.8200	100.9700	100.9700	-5.636%	19	9,282	+11.538%
2026-08-07	103.4000	107.6000	103.4000	107.0000	+5.098%	14	9,295	+5.252%
2026-08-06	105.6600	105.6600	101.8100	101.8100	-3.084%	12	9,303	+10.618%
2026-08-05	100.2700	105.0500	100.2700	105.0500	+9.313%	85	9,303	+7.206%
2026-08-04	94.8500	96.1000	93.1500	96.1000	+5.154%	8	9,358	+17.190%
2026-08-03	83.4100	92.2000	83.4100	91.3900	+13.373%	607	9,363	+23.230%
2026-07-31	82.1500	82.1500	79.6000	80.6100	+4.107%	16	9,107	+39.710%
2026-07-30	80.0000	80.0000	77.4300	77.4300	+2.218%	3	9,112	+45.448%
2026-07-29	75.6500	78.9000	75.6500	75.7500	-7.283%	24	9,113	+48.673%
2026-07-28	78.1000	81.7000	77.0000	81.7000	-2.911%	28	9,129	+37.846%
2026-07-27	84.1500	84.1500	84.1500	84.1500	-5.619%	1	9,146	+33.832%
2026-07-24	89.1600	89.1600	89.1600	89.1600	-9.020%	1	9,146	+26.312%
2026-07-22	91.0000	98.0000	91.0000	98.0000	+12.566%	5	9,156	+14.918%
2026-07-17	84.0000	89.4000	84.0000	87.0600	-4.151%	10	9,157	+29.359%
2026-07-16	93.2900	93.2900	90.0400	90.8300	-1.593%	75	9,163	+23.990%
2026-07-15	96.1000	96.1000	92.3000	92.3000	-3.854%	2	9,172	+22.015%
2026-07-14	88.0000	96.0000	88.0000	96.0000	+8.844%	14	9,174	+17.313%
2026-07-13	92.0000	92.0000	88.0000	88.2000	-7.158%	5	9,171	+27.687%
2026-07-10	87.8900	95.0000	87.8900	95.0000	+8.262%	19	9,171	+18.547%
2026-07-09	88.0000	88.0000	86.3200	87.7500	-1.404%	5	9,188	+28.342%
2026-07-08	81.5000	89.0000	81.5000	89.0000	+13.898%	12	9,188	+26.539%
2026-07-07	76.3800	78.1400	76.3800	78.1400	-4.357%	3	9,198	+44.126%
2026-07-06	81.7000	81.7000	81.7000	81.7000	+4.543%	42	9,198	+37.846%
2026-07-02	82.2900	82.8000	77.7500	78.1500	-6.126%	224	9,115	+44.107%
2026-07-01	83.2500	83.2500	83.2500	83.2500	+6.731%	1	9,115	+35.279%
2026-06-29	79.2200	79.8000	78.0000	78.0000	-0.574%	5	9,116	+44.385%
2026-06-26	78.2500	78.4500	78.2500	78.4500	-2.908%	2	9,119	+43.556%
2026-06-25	79.9000	80.8000	79.9000	80.8000	-3.407%	55	9,120	+39.381%
2026-06-24	84.6500	84.6500	82.6000	83.6500	-3.740%	21	9,092	+34.632%
2026-06-23	86.3500	86.9000	86.3500	86.9000	-6.890%	2	9,093	+29.597%
2026-06-22	93.4000	93.4000	93.3300	93.3300	-0.713%	11	9,093	+20.669%
2026-06-18	94.0000	94.3000	94.0000	94.0000	+5.087%	5	9,121	+19.809%
2026-06-17	92.2000	93.2500	89.4500	89.4500	-4.546%	30	9,121	+25.903%
2026-06-16	93.7500	94.1200	93.7100	93.7100	-3.092%	7	9,121	+20.179%
2026-06-15	94.8500	96.9000	94.0000	96.7000	+6.439%	16	9,132	+16.463%
2026-06-12	90.8500	90.8500	90.8500	90.8500	+0.698%	1	9,132	+23.963%
2026-06-11	87.4000	90.2200	87.4000	90.2200	+2.001%	14	9,132	+24.828%
2026-06-10	91.3300	91.8000	88.4500	88.4500	-4.502%	6	9,140	+27.326%
2026-06-09	95.2000	95.2000	89.0200	92.6200	-1.677%	28	9,140	+21.594%
2026-06-08	93.5500	94.2000	91.9000	94.2000	+2.503%	12	9,139	+19.554%
2026-06-05	98.7600	98.7600	90.3000	91.9000	-11.524%	118	9,141	+22.546%
2026-06-04	98.0000	104.2600	98.0000	103.8700	+3.891%	9	9,160	+8.424%
2026-06-03	101.9800	101.9800	99.9800	99.9800	-8.694%	185	9,164	+12.643%
2026-06-02	111.3700	112.6800	109.5000	109.5000	+1.155%	59	9,166	+2.849%
2026-06-01	106.7000	109.0100	103.7900	108.2500	+6.755%	16	9,217	+4.037%
2026-05-29	101.0000	101.4000	100.2000	101.4000	+2.944%	3	9,229	+11.065%
2026-05-28	97.3500	98.5000	97.3500	98.5000	+1.254%	317	9,230	+14.335%
2026-05-27	98.7500	98.7500	94.2700	97.2800	-1.239%	48	8,940	+15.769%
2026-05-26	100.8000	100.8300	98.1000	98.5000	-1.990%	16	8,970	+14.335%
2026-05-22	103.0000	103.0000	100.0000	100.5000	-3.865%	68	8,970	+12.060%
2026-05-21	107.3000	107.4000	103.9000	104.5400	-3.650%	258	8,981	+7.729%
2026-05-20	106.8700	110.5500	106.8700	108.5000	-0.046%	422	8,981	+3.797%
2026-05-19	106.0000	108.5500	104.5500	108.5500	+2.599%	23	9,173	+3.749%
2026-05-18	114.4900	114.4900	105.7800	105.8000	-6.314%	22	9,173	+6.446%
2026-05-15	114.4500	115.7000	111.0000	112.9300	-6.669%	77	9,173	-0.275%
2026-05-14	115.1800	122.0000	114.9500	121.0000	+9.344%	98	9,232	-6.926%
2026-05-13	111.3900	113.4000	110.6600	110.6600	+3.421%	41	9,254	+1.771%
2026-05-12	104.8800	108.0500	102.9000	107.0000	+1.259%	16	9,254	+5.252%
2026-05-11	101.1800	107.4400	101.1800	105.6700	+4.624%	142	9,254	+6.577%
2026-05-08	103.0000	103.2000	101.0000	101.0000	+2.031%	26	9,300	+11.505%
2026-05-07	95.0100	100.0000	95.0100	98.9900	+6.670%	66	9,302	+13.769%
2026-05-06	86.8000	93.2500	86.8000	92.8000	+11.848%	36	9,304	+21.358%
2026-05-05	84.4800	84.4800	82.9700	82.9700	-2.959%	7	9,298	+35.736%
2026-05-04	85.0000	85.5000	82.5800	85.5000	+0.070%	38	9,298	+31.719%
2026-05-01	87.0000	87.0000	85.0000	85.4400	-2.354%	19	9,287	+31.812%
2026-04-30	91.0000	91.0000	87.0000	87.5000	-7.681%	68	9,287	+28.709%
2026-04-29	97.0000	97.6000	94.5000	94.7800	-2.379%	47	9,283	+18.823%
2026-04-28	96.9000	97.9600	95.1800	97.0900	-4.953%	31	9,296	+15.995%
2026-04-27	96.6100	102.1500	94.2000	102.1500	+7.753%	29	9,289	+10.250%
2026-04-24	88.2500	97.6500	88.2500	94.8000	+10.361%	798	9,289	+18.797%
2026-04-23	90.3000	90.3000	85.0000	85.9000	-3.656%	15	9,184	+31.106%
2026-04-22	87.3000	89.1600	87.2900	89.1600	+2.897%	37	9,191	+26.312%
2026-04-21	87.9800	88.2900	86.6300	86.6500	-1.534%	13	9,212	+29.971%
2026-04-20	86.4500	88.0000	85.3800	88.0000	-0.283%	56	9,212	+27.977%
2026-04-17	87.2000	88.2500	87.1500	88.2500	+3.012%	86	9,231	+27.615%
2026-04-16	83.8500	85.8000	83.7500	85.6700	+0.387%	232	9,261	+31.458%
2026-04-15	85.5000	87.1500	83.5500	85.3400	+2.795%	44	9,325	+31.966%
2026-04-14	80.0000	83.4000	79.0500	83.0200	+8.736%	58	9,346	+35.654%
2026-04-13	74.4500	77.3500	74.0500	76.3500	-0.844%	98	9,376	+47.505%
2026-04-10	73.1000	77.5500	73.1000	77.0000	+6.826%	51	9,372	+46.260%
2026-04-09	70.4000	72.1100	69.5000	72.0800	+3.193%	42	9,376	+56.243%
2026-04-08	73.0000	73.0000	69.2200	69.8500	+6.641%	78	9,372	+61.231%
2026-04-07	64.5000	65.5000	64.1000	65.5000	-0.983%	37	9,422	+71.939%
2026-04-06	65.3600	66.1500	65.3600	66.1500	-0.196%	69	9,418	+70.249%
2026-04-02	64.4300	66.2800	64.0100	66.2800	+2.001%	16	9,451	+69.916%
2026-04-01	65.0000	66.0500	64.9800	64.9800	+1.993%	36	9,451	+73.315%
2026-03-31	60.3200	63.7100	60.3200	63.7100	+13.666%	30	9,437	+76.770%
2026-03-30	59.7400	59.7400	56.0000	56.0500	-4.596%	30	9,449	+100.928%
2026-03-27	60.5000	61.5000	58.7000	58.7500	-6.746%	728	9,447	+91.694%
2026-03-26	65.7900	65.7900	62.7000	63.0000	-8.257%	56	8,947	+78.762%
2026-03-25	68.2000	70.0000	68.0000	68.6700	+4.952%	67	8,938	+64.002%
2026-03-24	64.4700	65.6400	64.4700	65.4300	-1.312%	31	8,933	+72.123%
2026-03-23	67.0500	67.5500	65.3800	66.3000	+4.591%	16	8,947	+69.864%
2026-03-20	67.0000	67.0000	63.3900	63.3900	-8.130%	67	8,948	+77.662%
2026-03-19	66.6400	69.0000	66.6400	69.0000	-3.103%	14	8,960	+63.217%
2026-03-18	71.5000	71.5000	71.2100	71.2100	-1.576%	3	8,961	+58.152%
2026-03-17	74.0000	74.0000	72.1900	72.3500	-0.686%	9	8,962	+55.660%
2026-03-16	74.2000	75.1000	72.8500	72.8500	+2.317%	65	8,964	+54.592%
2026-03-13	74.9500	74.9500	70.9900	71.2000	-3.523%	23	8,925	+58.174%
2026-03-12	74.1400	74.8000	73.2000	73.8000	-3.277%	94	8,929	+52.602%
2026-03-11	76.3000	77.2000	76.3000	76.3000	+0.993%	6	8,980	+47.602%
2026-03-10	73.7000	76.1500	73.7000	75.5500	+3.920%	27	8,978	+49.067%
2026-03-09	69.8500	72.7000	68.2500	72.7000	+4.906%	33	8,996	+54.911%
2026-03-06	72.0000	72.9100	69.2200	69.3000	-5.133%	40	9,095	+62.511%
2026-03-05	73.0000	74.6000	72.0000	73.0500	-1.043%	23	9,096	+54.168%
2026-03-04	71.4500	74.5000	71.4500	73.8200	+3.972%	13	9,092	+52.560%
2026-03-03	69.8500	71.5700	68.6200	71.0000	-3.005%	139	9,090	+58.620%
2026-03-02	70.4100	73.7500	70.3500	73.2000	+7.253%	72	9,032	+53.852%
2026-02-27	71.2100	73.1500	68.2500	68.2500	-9.841%	97	9,031	+65.011%
2026-02-26	83.7000	83.7000	75.5000	75.7000	-12.486%	120	9,033	+48.771%
2026-02-25	85.0000	87.2300	85.0000	86.5000	+4.154%	125	9,032	+30.197%
2026-02-24	80.9500	83.6300	80.9500	83.0500	+1.590%	56	9,032	+35.605%
2026-02-23	83.0000	83.0000	80.9000	81.7500	+1.578%	66	9,035	+37.761%
2026-02-20	80.0000	80.5500	79.0000	80.4800	+3.711%	14	9,043	+39.935%
2026-02-19	78.0000	78.6000	77.0000	77.6000	-2.390%	7	9,047	+45.129%
2026-02-18	78.6600	80.8000	78.6600	79.5000	+4.482%	40	9,046	+41.660%
2026-02-17	72.3700	76.8000	71.5800	76.0900	+2.409%	26	9,067	+48.009%
2026-02-13	78.1000	78.1000	73.2000	74.3000	-5.949%	74	9,055	+51.575%
2026-02-12	82.5700	82.5700	78.4800	79.0000	-2.769%	17	9,055	+42.557%
2026-02-11	82.7500	83.2500	80.0000	81.2500	+2.137%	42	9,059	+38.609%
2026-02-10	82.0200	82.0200	79.5500	79.5500	-1.449%	14	9,058	+41.571%
2026-02-09	77.0000	82.8800	76.7400	80.7200	+3.487%	20	9,068	+39.519%
2026-02-06	69.5000	78.0000	69.5000	78.0000	+21.024%	37	9,071	+44.385%
2026-02-05	67.7000	68.5000	64.4000	64.4500	-3.878%	161	9,055	+74.740%
2026-02-04	71.1600	71.6000	65.4500	67.0500	-6.616%	89	8,959	+67.964%
2026-02-03	72.7000	72.7000	70.0000	71.8000	-6.389%	55	8,985	+56.852%
2026-02-02	78.2500	80.0000	76.7000	76.7000	-6.657%	138	8,973	+46.832%
2026-01-30	85.0000	85.0000	81.9000	82.1700	-1.593%	16	9,009	+37.057%
2026-01-29	81.7500	83.5000	77.6000	83.5000	+1.175%	66	9,012	+34.874%
2026-01-28	82.5000	83.0000	81.7500	82.5300	+3.227%	97	9,022	+36.459%
2026-01-27	77.8600	80.7000	77.5600	79.9500	+2.896%	30	9,023	+40.863%
2026-01-26	79.2700	79.5000	77.1000	77.7000	-1.646%	13	9,027	+44.942%
2026-01-23	78.9200	79.0800	78.2900	79.0000	+3.675%	21	9,027	+42.557%
2026-01-22	76.2500	76.9000	75.9000	76.2000	+0.714%	60	9,036	+47.795%
2026-01-21	71.7000	75.6600	71.6500	75.6600	+7.395%	26	8,986	+48.850%
2026-01-20	73.7500	73.7500	70.4200	70.4500	-9.540%	81	8,969	+59.858%
2026-01-16	80.2000	80.3500	77.8800	77.8800	-2.467%	56	8,971	+44.607%
2026-01-15	79.8000	80.5000	78.7400	79.8500	+7.644%	28	8,971	+41.039%
2026-01-14	73.8000	74.2000	72.8000	74.1800	-2.098%	54	8,956	+51.820%
2026-01-13	76.0100	78.8500	75.1000	75.7700	-1.572%	33	8,972	+48.634%
2026-01-12	74.9900	77.8500	74.9900	76.9800	+0.117%	64	8,975	+46.298%
2026-01-09	76.3500	77.2200	76.3500	76.8900	+0.313%	63	8,946	+46.469%
2026-01-08	80.3000	80.3000	76.1000	76.6500	-4.664%	47	8,947	+46.928%
2026-01-07	80.2800	81.0800	80.2800	80.4000	+1.132%	67	8,960	+40.075%
2026-01-06	81.5000	83.0300	78.9000	79.5000	+0.038%	59	8,967	+41.660%
2026-01-05	83.6000	83.6000	78.4200	79.4700	-0.848%	113	8,916	+41.714%
2026-01-02	82.3000	83.5000	80.1500	80.1500	+2.102%	99	8,892	+40.512%
2025-12-31	80.5000	80.5500	78.5000	78.5000	-0.946%	52	8,857	+43.465%
2025-12-30	80.0000	80.0000	79.2500	79.2500	-0.314%	40	8,857	+42.107%
2025-12-29	78.1000	79.5000	78.1000	79.5000	-4.159%	28	8,859	+41.660%
2025-12-26	81.3000	83.9800	81.3000	82.9500	+3.688%	47	8,856	+35.769%
2025-12-24	79.6000	80.0800	79.6000	80.0000	-0.929%	11	8,842	+40.775%
2025-12-23	76.4000	80.7500	76.0700	80.7500	+6.812%	36	8,842	+39.467%
2025-12-22	75.1000	75.6000	75.0200	75.6000	+3.918%	24	8,820	+48.968%
2025-12-19	72.0700	73.1100	72.0700	72.7500	+7.618%	8	8,828	+54.804%
2025-12-18	67.6000	67.9500	66.4700	67.6000	+4.321%	12	8,831	+66.598%
2025-12-17	67.7000	67.7000	64.4500	64.8000	-8.732%	45	8,830	+73.796%
2025-12-16	69.6900	71.0000	69.5200	71.0000	+1.574%	16	8,828	+58.620%
2025-12-15	70.8500	71.3300	68.9200	69.9000	+1.791%	68	8,831	+61.116%
2025-12-12	73.8400	75.3000	68.6700	68.6700	-7.077%	35	8,831	+64.002%
2025-12-11	72.0000	73.9000	70.9000	73.9000	-3.901%	43	8,820	+52.395%
2025-12-10	76.1200	77.0200	75.9500	76.9000	-0.915%	22	8,800	+46.450%
2025-12-09	77.7100	77.9000	77.5000	77.6100	-0.116%	91	8,788	+45.110%
2025-12-08	76.0000	79.3300	75.8800	77.7000	+3.146%	26	8,754	+44.942%
2025-12-05	75.1000	75.7200	75.0000	75.3300	-1.207%	173	8,750	+49.502%
2025-12-04	75.0000	76.7700	73.9800	76.2500	+2.542%	13	8,729	+47.698%
2025-12-03	73.8500	74.6600	73.6000	74.3600	-0.985%	38	8,729	+51.452%
2025-12-02	75.0000	77.2400	74.2800	75.1000	+2.596%	34	8,728	+49.960%
2025-12-01	70.7000	74.1500	70.7000	73.2000	+3.171%	49	8,736	+53.852%
2025-11-28	72.7500	72.7500	70.9000	70.9500	-4.765%	1,127	8,758	+58.732%
2025-11-26	76.2000	76.2000	73.2000	74.5000	+3.329%	92	9,217	+51.168%
2025-11-25	68.5000	72.2000	65.7600	72.1000	-4.440%	113	9,217	+56.200%
2025-11-24	74.6000	77.1500	72.2200	75.4500	+1.794%	125	9,217	+49.264%
2025-11-21	74.0000	77.8000	70.0000	74.1200	-2.152%	171	9,165	+51.943%
2025-11-20	88.4000	88.4000	74.8100	75.7500	-5.842%	96	9,116	+48.673%
2025-11-19	78.7000	81.0500	78.6400	80.4500	+4.413%	70	9,114	+39.988%
2025-11-18	77.8000	78.1500	75.1500	77.0500	-2.825%	148	9,152	+46.165%
2025-11-17	79.7500	81.9000	78.6600	79.2900	-5.876%	122	9,128	+42.036%
2025-11-14	78.1500	84.2400	78.1500	84.2400	+4.646%	28	9,110	+33.689%
2025-11-13	82.8500	82.8500	78.8000	80.5000	-6.286%	59	9,111	+39.901%
2025-11-12	86.6500	86.6500	85.6800	85.9000	-1.604%	50	9,121	+31.106%
2025-11-11	88.0000	88.3500	85.6000	87.3000	-5.315%	35	9,085	+29.003%
2025-11-10	88.2700	92.2000	87.6500	92.2000	+13.268%	86	9,085	+22.148%
2025-11-07	79.8000	81.4000	74.6600	81.4000	+0.025%	74	9,085	+38.354%
2025-11-06	86.7500	86.7500	81.3800	81.3800	-10.571%	37	9,067	+38.388%
2025-11-05	92.4100	95.3300	91.0000	91.0000	-2.045%	51	9,064	+23.758%
2025-11-04	95.6300	95.6300	92.0900	92.9000	-6.256%	14	9,052	+21.227%
2025-11-03	101.0800	102.0000	99.1000	99.1000	+2.482%	214	9,081	+13.643%
2025-10-31	98.0000	98.1400	95.2000	96.7000	+0.010%	37	9,081	+16.463%
2025-10-30	95.2500	96.6900	95.0000	96.6900	-2.990%	75	9,085	+16.475%
2025-10-29	99.5000	103.7300	97.4500	99.6700	+6.827%	101	9,090	+12.993%
2025-10-28	86.0000	94.7900	85.5000	93.3000	+10.153%	58	9,097	+20.707%
2025-10-27	83.1400	84.7000	82.0500	84.7000	+6.314%	17	9,107	+32.963%
2025-10-24	78.7500	80.0000	78.1000	79.6700	+4.691%	74	9,107	+41.358%
2025-10-23	74.0000	76.6500	74.0000	76.1000	+3.622%	29	9,082	+47.989%
2025-10-22	74.4500	75.6000	72.3500	73.4400	-2.431%	136	9,091	+53.350%
2025-10-21	76.0100	76.0500	74.8000	75.2700	-1.928%	28	9,089	+49.621%
2025-10-20	76.8500	78.0000	76.7500	76.7500	-1.451%	37	9,100	+46.736%
2025-10-17	75.3500	77.8800	75.3500	77.8800	+3.193%	45	9,100	+44.607%
2025-10-16	76.7500	77.4500	75.2100	75.4700	+0.748%	206	9,100	+49.225%
2025-10-15	78.0500	78.0500	73.0000	74.9100	-2.308%	208	8,990	+50.340%
2025-10-14	77.3000	77.9900	75.7500	76.6800	-6.681%	63	8,998	+46.870%
2025-10-13	82.8900	83.7000	81.9600	82.1700	+5.077%	10	8,998	+37.057%
2025-10-10	86.2600	88.4000	78.2000	78.2000	-9.595%	112	8,999	+44.015%
2025-10-09	85.6600	88.0000	85.0000	86.5000	+4.469%	88	9,044	+30.197%
2025-10-08	81.5000	82.8000	81.3300	82.8000	+3.785%	390	9,004	+36.014%
2025-10-07	82.0000	82.8500	79.5000	79.7800	-0.275%	220	9,162	+41.163%
2025-10-06	78.3100	81.0500	78.3100	80.0000	-1.356%	40	9,162	+40.775%
2025-10-03	82.5000	83.0700	80.0500	81.1000	-1.816%	78	9,170	+38.866%
2025-10-02	83.6900	83.6900	82.2900	82.6000	+1.925%	40	9,203	+36.344%
2025-10-01	79.0500	81.3000	78.1000	81.0400	+1.047%	38	9,208	+38.968%
2025-09-30	75.9100	80.6000	75.9100	80.2000	+6.933%	81	9,217	+40.424%
2025-09-29	76.8400	77.5300	75.0000	75.0000	+3.878%	26	9,235	+50.160%
2025-09-26	71.8000	72.2200	71.0800	72.2000	+0.278%	14	9,238	+55.983%
2025-09-25	68.8000	74.1000	68.8000	72.0000	+0.629%	91	9,238	+56.417%
2025-09-24	73.5000	73.5000	71.1900	71.5500	-2.454%	27	9,254	+57.400%
2025-09-23	77.5500	77.5500	72.4100	73.3500	-4.093%	24	9,255	+53.538%
2025-09-22	69.5000	77.8000	69.5000	76.4800	+8.791%	56	9,258	+47.254%
2025-09-19	71.4500	72.0000	69.8900	70.3000	-0.958%	28	9,279	+60.199%
2025-09-18	67.8000	71.2200	67.8000	70.9800	+8.350%	56	9,280	+58.664%
2025-09-17	67.2000	67.2000	63.8300	65.5100	-5.741%	183	9,300	+71.913%
2025-09-16	71.1000	71.1000	69.2100	69.5000	-2.456%	95	9,294	+62.043%
2025-09-15	69.9000	71.8000	68.9600	71.2500	-0.766%	112	9,331	+58.063%
2025-09-12	71.5500	72.3700	71.2600	71.8000	+0.631%	38	9,374	+56.852%
2025-09-11	72.0000	72.2400	70.9200	71.3500	-0.585%	23	9,401	+57.842%
2025-09-10	70.5000	73.0600	70.5000	71.7700	+10.161%	196	9,404	+56.918%
2025-09-09	64.2000	65.1500	62.1000	65.1500	+0.976%	83	9,475	+72.863%
2025-09-08	64.3000	65.7000	64.0900	64.5200	+3.397%	72	9,503	+74.551%
2025-09-05	61.9000	63.8000	60.4000	62.4000	-5.882%	177	9,528	+80.481%
2025-09-04	65.4000	66.3000	64.8700	66.3000	+2.079%	41	9,590	+69.864%
2025-09-03	66.5000	67.0000	64.6300	64.9500	-0.627%	75	9,595	+73.395%
2025-09-02	65.0000	66.6000	63.6000	65.3600	-5.563%	86	9,654	+72.307%
2025-08-29	71.5000	71.5000	68.6800	69.2100	-7.965%	58	9,688	+62.722%
2025-08-28	73.4000	75.4500	72.0000	75.2000	-0.987%	41	9,688	+49.761%
2025-08-27	76.6000	76.8000	74.5500	75.9500	-1.210%	37	9,701	+48.282%
2025-08-26	75.3200	76.8800	75.3200	76.8800	+1.733%	2,073	9,714	+46.488%
2025-08-25	73.0000	76.6000	73.0000	75.5700	+3.013%	81	11,282	+49.027%
2025-08-22	68.4500	73.6000	68.4500	73.3600	+3.909%	37	11,315	+53.517%
2025-08-21	72.1000	72.1500	70.2000	70.6000	+1.291%	57	11,329	+59.518%
2025-08-20	68.3000	70.0000	65.9200	69.7000	-2.313%	67	11,373	+61.578%
2025-08-19	76.3500	76.3500	71.3500	71.3500	-7.121%	62	11,393	+57.842%
2025-08-18	77.0500	77.6900	76.2600	76.8200	+1.951%	16	11,399	+46.602%
2025-08-15	73.9500	75.3500	73.4000	75.3500	-1.862%	18	11,407	+49.463%
2025-08-14	76.5500	77.3000	76.1000	76.7800	+0.563%	98	11,411	+46.679%
2025-08-13	78.0000	78.0000	74.4000	76.3500	-1.509%	63	11,434	+47.505%
2025-08-12	76.6500	77.8400	76.6500	77.5200	+0.376%	17	11,449	+45.279%
2025-08-11	76.3000	78.3800	76.3000	77.2300	-0.502%	50	11,451	+45.824%
2025-08-08	76.4000	78.0000	76.4000	77.6200	+3.081%	48	11,475	+45.091%
2025-08-07	75.8000	77.9000	74.2900	75.3000	+0.547%	547	11,490	+49.562%
2025-08-06	72.8700	74.8900	72.8700	74.8900	+1.546%	15	11,635	+50.381%
2025-08-05	74.3000	75.2000	72.6000	73.7500	-1.693%	48	11,644	+52.705%
2025-08-04	72.0000	75.0200	72.0000	75.0200	+8.067%	36	11,646	+50.120%
2025-08-01	69.2500	71.8600	68.5900	69.4200	-5.021%	85	11,625	+62.230%
2025-07-31	77.1200	77.1200	72.4900	73.0900	-2.090%	38	11,599	+54.084%
2025-07-30	73.3300	75.0000	73.3300	74.6500	+4.085%	108	11,595	+50.864%
2025-07-29	73.0000	74.1000	71.2000	71.7200	-0.389%	30	11,612	+57.027%
2025-07-28	70.0100	72.0000	70.0100	72.0000	+3.597%	179	11,611	+56.417%
2025-07-25	69.1600	70.3600	69.1600	69.5000	-0.501%	110	11,611	+62.043%
2025-07-24	68.6000	69.8500	68.6000	69.8500	+3.727%	45	11,670	+61.231%
2025-07-23	66.1500	67.3500	65.6900	67.3400	+3.840%	1,732	11,673	+67.241%
2025-07-22	68.0000	68.0000	63.2100	64.8500	-5.864%	49	12,669	+73.662%
2025-07-21	69.2000	69.8300	68.8900	68.8900	-0.592%	94	12,675	+63.478%
2025-07-18	69.9800	69.9800	68.4700	69.3000	-1.563%	79	12,636	+62.511%
2025-07-17	69.4000	71.0000	68.7500	70.4000	+3.120%	76	12,647	+59.972%
2025-07-16	68.3000	68.7200	66.9500	68.2700	+0.029%	42	12,677	+64.963%
2025-07-15	68.2000	69.0200	66.7000	68.2500	+9.463%	170	12,682	+65.011%
2025-07-14	64.4500	64.4500	60.7500	62.3500	-1.470%	41	12,697	+80.626%
2025-07-11	62.2500	65.2500	62.2500	63.2800	+1.655%	164	12,691	+77.971%
2025-07-10	62.0000	62.4000	61.1000	62.2500	+1.368%	41	12,700	+80.916%
2025-07-09	62.1700	62.7000	61.2000	61.4100	+4.138%	57	12,687	+83.390%
2025-07-08	58.6500	59.0000	58.4000	58.9700	+1.497%	36	12,693	+90.978%
2025-07-07	58.0000	58.5000	57.3700	58.1000	-0.684%	99	12,692	+93.838%
2025-07-03	57.7000	60.0000	57.6500	58.5000	+3.266%	135	12,723	+92.513%
2025-07-02	54.3000	57.2000	54.3000	56.6500	+4.636%	30	12,723	+98.800%
2025-07-01	56.8500	56.8500	53.0000	54.1400	-6.655%	237	12,807	+108.016%
2025-06-30	58.1500	58.1500	56.5500	58.0000	+0.416%	48	12,821	+94.172%
2025-06-27	57.7500	58.5200	56.0000	57.7600	+3.605%	90	12,829	+94.979%
2025-06-26	55.5500	56.6900	54.9000	55.7500	+1.826%	154	12,873	+102.009%
2025-06-25	50.3000	55.0200	50.3000	54.7500	+10.830%	192	12,884	+105.699%
2025-06-24	48.0000	49.5000	48.0000	49.4000	+6.009%	118	12,893	+127.976%
2025-06-23	46.9500	47.3200	45.6500	46.6000	-1.166%	173	12,891	+141.674%
2025-06-20	49.2000	49.2400	46.9500	47.1500	-3.776%	3,412	12,827	+138.855%
2025-06-18	47.7500	49.0000	47.5000	49.0000	+1.240%	41	12,962	+129.837%
2025-06-17	48.7200	48.8500	48.0700	48.4000	+0.519%	39	12,962	+132.686%
2025-06-16	47.7000	49.5000	47.7000	48.1500	+2.775%	62	12,972	+133.894%
2025-06-13	47.4400	47.8300	46.2900	46.8500	-4.290%	102	12,963	+140.384%
2025-06-12	48.1000	49.0000	47.9300	48.9500	+3.053%	110	12,971	+130.072%
2025-06-11	48.5000	48.7000	46.8500	47.5000	-1.697%	132	12,979	+137.095%
2025-06-10	47.1500	48.4500	46.6000	48.3200	+1.726%	60	12,994	+133.071%
2025-06-09	47.9400	49.3500	47.2500	47.5000	+0.956%	187	12,977	+137.095%
2025-06-06	47.3100	47.6000	46.9000	47.0500	+2.729%	196	12,950	+139.362%
2025-06-05	46.9500	48.5500	44.9000	45.8000	-2.553%	445	12,937	+145.895%
2025-06-04	47.1500	47.1500	45.6000	47.0000	+0.535%	77	12,960	+139.617%
2025-06-03	44.4000	47.2500	44.4000	46.7500	+6.760%	118	12,980	+140.898%
2025-06-02	43.2000	44.1100	42.7500	43.7900	+3.768%	70	13,015	+157.182%
2025-05-30	45.4000	45.4000	40.8200	42.2000	-6.285%	904	13,044	+166.872%
2025-05-29	46.8000	48.5500	44.7000	45.0300	+6.078%	497	13,167	+150.100%
2025-05-28	42.8000	43.8500	42.4300	42.4500	-0.585%	417	13,343	+165.300%
2025-05-27	42.5000	42.9700	41.7500	42.7000	+5.432%	182	13,451	+163.747%
2025-05-23	40.0000	40.5900	39.3700	40.5000	-2.174%	120	13,536	+178.074%
2025-05-22	41.0000	42.3000	41.0000	41.4000	+0.779%	182	13,536	+172.029%
2025-05-21	41.9200	44.6000	40.3000	41.0800	-3.205%	87	13,518	+174.148%
2025-05-20	41.3000	42.4400	41.2500	42.4400	-1.417%	163	13,533	+165.363%
2025-05-19	40.6000	43.1000	40.6000	43.0500	+0.467%	70	13,562	+161.603%
2025-05-16	42.5000	43.2000	42.0600	42.8500	+1.540%	356	13,567	+162.824%
2025-05-15	42.1000	43.5300	40.9200	42.2000	-1.402%	237	13,610	+166.872%
2025-05-14	40.8000	42.8000	40.4900	42.8000	+10.594%	265	13,658	+163.131%
2025-05-13	35.0500	39.5100	35.0500	38.7000	+15.522%	1,437	13,650	+191.008%
2025-05-12	33.6000	33.8000	32.0900	33.5000	+11.481%	519	14,586	+236.179%
2025-05-09	30.5500	31.1000	29.2800	30.0500	-1.540%	1,518	14,753	+274.775%
2025-05-08	31.0000	31.4500	29.5000	30.5200	+1.564%	514	14,478	+269.004%
2025-05-07	27.6000	30.5000	27.6000	30.0500	+7.321%	585	14,305	+274.775%
2025-05-06	26.6200	28.4500	26.3000	28.0000	-1.200%	125	14,280	+302.214%
2025-05-05	28.6000	28.6000	27.6500	28.3400	+0.319%	70	14,275	+297.389%
2025-05-02	28.6000	29.0000	27.8500	28.2500	+6.083%	410	14,256	+298.655%
2025-05-01	27.2000	28.4700	26.6300	26.6300	+8.473%	883	14,326	+322.906%
2025-04-30	22.6500	24.5500	22.4200	24.5500	-1.008%	174	14,039	+358.737%
2025-04-29	24.3200	25.2800	24.3200	24.8000	+0.202%	393	14,000	+354.113%
2025-04-28	25.5400	25.5400	23.1800	24.7500	-4.990%	174	13,905	+355.030%
2025-04-25	23.3500	26.5300	23.0500	26.0500	+10.851%	820	13,935	+332.322%
2025-04-24	21.9500	23.5000	21.7000	23.5000	+8.796%	340	13,911	+379.234%
2025-04-23	22.8000	23.1000	21.3000	21.6000	+8.000%	811	13,768	+421.389%
2025-04-22	19.6000	20.5900	19.5500	20.0000	+3.896%	249	13,354	+463.100%
2025-04-21	20.4500	20.5900	18.4300	19.2500	-12.301%	2,429	13,250	+485.039%
2025-04-17	23.7300	23.7300	21.1500	21.9500	-8.732%	106	15,078	+413.075%
2025-04-16	24.2000	25.0800	21.8000	24.0500	-15.909%	368	15,078	+368.274%
2025-04-15	28.0300	29.3000	27.5500	28.6000	+2.326%	243	15,015	+293.776%
2025-04-14	30.0500	30.0800	27.0000	27.9500	-0.887%	436	14,921	+302.934%
2025-04-11	27.5000	28.3500	26.7900	28.2000	+5.737%	872	14,976	+299.362%
2025-04-10	28.5500	28.5500	24.1500	26.6700	-11.130%	408	14,863	+322.272%
2025-04-09	21.7000	30.4200	21.7000	30.0100	+48.564%	1,210	14,713	+275.275%
2025-04-08	24.4000	24.9000	19.9500	20.2000	-2.415%	196	14,748	+457.525%
2025-04-07	15.9000	22.5500	15.9000	20.7000	+5.076%	1,139	14,746	+444.058%
2025-04-04	21.5500	21.9500	18.4000	19.7000	-14.348%	1,230	14,621	+471.675%
2025-04-03	24.3600	25.0700	23.0000	23.0000	-17.415%	761	14,441	+389.652%
2025-04-02	26.3600	28.7000	26.3600	27.8500	+0.180%	29	14,090	+304.381%
2025-04-01	27.0500	27.8000	26.6000	27.8000	+4.906%	48	14,077	+305.108%
2025-03-31	25.6400	27.0400	24.7500	26.5000	-5.694%	2,411	14,082	+324.981%