Dark

NVDA20270115C125
NVDA Jan 15 2027 125.00 Call (NVDA270115C00125000)
option OPRA

EOD

Sep 30, 2026

107.73+0.401%(+0.43)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	108.1100	108.1100	107.0000	107.7300	+0.401%	112	6,650	0.000%
2026-09-29	108.7300	108.7300	106.3500	107.3000	+5.923%	36	6,701	+0.401%
2026-09-25	102.5000	102.5000	101.3000	101.3000	+0.297%	2	6,702	+6.347%
2026-09-24	101.0000	101.0000	101.0000	101.0000	-5.164%	1	6,704	+6.663%
2026-09-22	105.8000	106.5000	105.8000	106.5000	+1.865%	2	6,705	+1.155%
2026-09-21	100.3000	104.5500	100.3000	104.5500	+4.970%	6	6,705	+3.042%
2026-09-18	97.1600	99.6000	97.1600	99.6000	+3.320%	4	6,711	+8.163%
2026-09-17	96.8400	96.8400	96.4000	96.4000	+3.102%	5	6,710	+11.753%
2026-09-16	93.5000	93.5000	93.5000	93.5000	+4.085%	3	6,714	+15.219%
2026-09-15	89.8300	89.8300	89.8300	89.8300	+0.537%	1	6,717	+19.927%
2026-09-14	89.8000	89.8000	89.3500	89.3500	-7.944%	3	6,717	+20.571%
2026-09-11	97.0600	97.0600	97.0600	97.0600	+0.894%	5	6,717	+10.993%
2026-09-10	96.2000	96.2000	96.2000	96.2000	-4.941%	2	6,720	+11.985%
2026-09-09	101.7300	101.8500	100.8800	101.2000	-5.729%	9	6,722	+6.453%
2026-09-04	108.3500	110.6700	107.3500	107.3500	+0.327%	19	6,731	+0.354%
2026-09-03	105.0400	107.0000	104.9500	107.0000	+6.046%	18	6,731	+0.682%
2026-09-02	100.9000	100.9000	100.9000	100.9000	+5.104%	1	6,749	+6.769%
2026-09-01	95.2500	96.0000	95.2500	96.0000	+0.872%	2	6,749	+12.219%
2026-08-31	94.3300	95.1700	94.3300	95.1700	+0.032%	5	6,751	+13.197%
2026-08-28	99.6500	99.6500	95.1400	95.1400	-10.456%	9	6,771	+13.233%
2026-08-27	100.1000	107.2800	100.0000	106.2500	+21.429%	93	6,780	+1.393%
2026-08-26	89.1000	89.1000	87.5000	87.5000	-1.796%	24	6,830	+23.120%
2026-08-25	91.7600	92.2500	89.1000	89.1000	+2.296%	6	6,810	+20.909%
2026-08-24	87.3400	88.1500	87.0000	87.1000	-6.344%	51	6,815	+23.685%
2026-08-21	95.7500	95.7500	92.7000	93.0000	-4.713%	21	6,855	+15.839%
2026-08-19	97.6000	97.6000	97.6000	97.6000	+0.463%	4	6,852	+10.379%
2026-08-18	96.9000	97.9900	96.9000	97.1500	-5.680%	26	6,856	+10.890%
2026-08-17	103.0000	103.0000	103.0000	103.0000	0.000%	1	6,858	+4.592%
2026-08-14	103.1800	103.1800	103.0000	103.0000	-0.445%	4	6,859	+4.592%
2026-08-13	104.0000	104.0000	103.4600	103.4600	+1.941%	6	6,863	+4.127%
2026-08-12	100.1000	102.0000	100.1000	101.4900	+5.280%	7	6,868	+6.148%
2026-08-11	98.0000	98.0000	94.1000	96.4000	-0.516%	16	6,874	+11.753%
2026-08-10	101.6100	101.6100	96.9000	96.9000	-2.171%	12	6,880	+11.176%
2026-08-07	101.0000	102.0000	99.0500	99.0500	+1.144%	5	6,885	+8.763%
2026-08-06	101.6900	101.6900	97.9300	97.9300	-2.314%	12	6,888	+10.007%
2026-08-05	95.3200	100.2500	95.3200	100.2500	+17.251%	19	6,896	+7.461%
2026-08-03	86.0000	86.0000	85.5000	85.5000	+6.238%	15	6,899	+26.000%
2026-07-31	76.5800	80.4800	75.3000	80.4800	+7.594%	9	6,899	+33.859%
2026-07-30	74.8000	74.8000	74.8000	74.8000	+5.130%	50	6,904	+44.024%
2026-07-29	71.8000	72.9300	71.1500	71.1500	-8.194%	94	6,854	+51.413%
2026-07-28	73.7900	77.5000	73.1000	77.5000	+2.540%	112	6,944	+39.006%
2026-07-27	81.7300	81.7300	75.5800	75.5800	-14.983%	2	6,981	+42.538%
2026-07-24	88.9000	88.9000	88.9000	88.9000	+0.737%	1	6,980	+21.181%
2026-07-23	88.3200	88.3200	87.0000	88.2500	-5.128%	3	6,980	+22.074%
2026-07-22	92.3000	93.0200	92.3000	93.0200	+10.213%	7	6,981	+15.814%
2026-07-20	84.4000	84.4000	84.4000	84.4000	+7.584%	1	6,985	+27.642%
2026-07-17	78.4500	78.4500	78.4500	78.4500	-9.536%	4	6,985	+37.323%
2026-07-16	85.7600	86.7200	85.7600	86.7200	-4.640%	12	6,985	+24.227%
2026-07-15	90.9500	90.9500	90.9400	90.9400	-0.362%	2	6,988	+18.463%
2026-07-14	84.0600	91.2700	83.6000	91.2700	+2.092%	39	6,988	+18.034%
2026-07-10	87.4200	89.5000	87.4200	89.4000	+6.976%	33	6,997	+20.503%
2026-07-09	82.3000	83.5700	81.1800	83.5700	+4.476%	10	7,018	+28.910%
2026-07-08	79.9900	79.9900	79.9900	79.9900	+3.093%	1	7,028	+34.679%
2026-07-07	72.0000	77.6500	72.0000	77.5900	+1.504%	5	7,029	+38.845%
2026-07-06	76.4400	76.4400	76.4400	76.4400	+3.367%	1	7,030	+40.934%
2026-07-02	76.2500	76.2500	73.5300	73.9500	-4.704%	156	7,144	+45.680%
2026-06-30	78.5000	78.7000	77.6000	77.6000	+3.480%	53	7,144	+38.827%
2026-06-29	72.5000	74.9900	72.5000	74.9900	-0.675%	16	7,147	+43.659%
2026-06-26	72.6200	75.5000	72.6200	75.5000	+0.426%	20	7,142	+42.689%
2026-06-25	79.7000	79.7000	75.1800	75.1800	-3.119%	12	7,156	+43.296%
2026-06-24	81.5500	81.5500	77.6000	77.6000	-6.596%	26	7,160	+38.827%
2026-06-23	84.0000	84.0000	83.0800	83.0800	-6.704%	3	7,166	+29.670%
2026-06-22	89.0500	89.0500	89.0500	89.0500	-1.056%	3	7,167	+20.977%
2026-06-18	88.6000	90.0000	88.5500	90.0000	+2.845%	40	7,193	+19.700%
2026-06-17	87.7500	87.7500	86.5700	87.5100	-1.674%	11	7,193	+23.106%
2026-06-16	89.4600	89.4600	89.0000	89.0000	-3.418%	4	7,193	+21.045%
2026-06-15	90.0000	92.1500	90.0000	92.1500	+7.677%	6	7,191	+16.907%
2026-06-12	85.5800	85.5800	85.5800	85.5800	+1.051%	1	7,191	+25.882%
2026-06-11	82.3000	84.6900	82.3000	84.6900	-0.657%	20	7,191	+27.205%
2026-06-10	85.2500	85.2500	85.2500	85.2500	-4.213%	1	7,205	+26.370%
2026-06-09	89.0000	89.0000	89.0000	89.0000	-0.703%	3	7,204	+21.045%
2026-06-08	88.9700	89.6300	88.9700	89.6300	+3.618%	37	7,204	+20.194%
2026-06-05	89.4700	89.8300	86.2500	86.5000	-11.191%	10	7,204	+24.543%
2026-06-04	93.2100	97.4000	93.2100	97.4000	+1.990%	27	7,213	+10.606%
2026-06-03	96.8500	97.6500	95.5000	95.5000	-7.345%	36	7,213	+12.806%
2026-06-02	105.3000	107.0000	103.0700	103.0700	-0.989%	22	7,198	+4.521%
2026-06-01	99.9000	104.1000	99.9000	104.1000	+6.824%	124	7,209	+3.487%
2026-05-29	96.2500	97.4500	96.2500	97.4500	+4.002%	2	7,215	+10.549%
2026-05-28	93.7000	93.7000	93.7000	93.7000	+1.308%	1	7,217	+14.973%
2026-05-27	90.2500	92.4900	90.0000	92.4900	-5.236%	4	7,216	+16.477%
2026-05-26	95.0000	97.6000	94.5500	97.6000	+1.932%	66	7,216	+10.379%
2026-05-22	98.3600	98.3600	95.7500	95.7500	-6.017%	28	7,206	+12.512%
2026-05-21	101.1400	101.9500	101.1400	101.8800	-1.375%	14	7,216	+5.742%
2026-05-20	105.2500	106.3500	103.3000	103.3000	-0.577%	107	7,216	+4.288%
2026-05-19	101.0000	104.5000	101.0000	103.9000	+1.021%	17	7,321	+3.686%
2026-05-18	105.4000	105.4000	102.8500	102.8500	-4.918%	113	7,321	+4.745%
2026-05-15	109.7500	109.7500	108.1100	108.1700	-7.150%	126	7,321	-0.407%
2026-05-14	110.6800	116.7000	110.4500	116.5000	+8.342%	58	7,513	-7.528%
2026-05-13	105.7500	108.3000	105.7500	107.5300	+9.390%	13	7,549	+0.186%
2026-05-12	100.1000	104.3000	98.3000	98.3000	-3.438%	116	7,549	+9.593%
2026-05-11	95.8500	102.9500	95.8500	101.8000	+5.492%	27	7,549	+5.825%
2026-05-08	94.7000	98.0000	94.7000	96.5000	+1.965%	10	7,632	+11.637%
2026-05-07	89.8400	95.2200	89.8400	94.6400	+5.156%	6	7,637	+13.831%
2026-05-06	83.7000	90.0000	83.7000	90.0000	+14.213%	10	7,637	+19.700%
2026-05-05	79.5000	79.5000	78.8000	78.8000	-3.147%	5	7,639	+36.713%
2026-05-04	80.6900	81.3600	78.0000	81.3600	+0.123%	41	7,643	+32.412%
2026-05-01	82.8000	82.8000	80.7000	81.2600	-2.729%	8	7,667	+32.574%
2026-04-30	85.0000	85.0000	83.5400	83.5400	-8.948%	52	7,667	+28.956%
2026-04-29	92.8100	92.8100	91.7500	91.7500	-1.524%	4	7,717	+17.417%
2026-04-28	93.4500	95.0900	91.2200	93.1700	-4.754%	3,371	7,721	+15.627%
2026-04-27	94.0000	97.9900	92.0000	97.8200	+7.554%	24	5,312	+10.131%
2026-04-24	86.3100	93.1000	86.3100	90.9500	+6.812%	14	5,331	+18.450%
2026-04-23	85.1500	85.1500	85.1500	85.1500	+0.472%	3	5,344	+26.518%
2026-04-22	83.0000	84.7500	83.0000	84.7500	+3.253%	12	5,344	+27.115%
2026-04-21	84.4800	84.4800	82.0800	82.0800	-2.483%	29	5,345	+31.250%
2026-04-20	81.9000	84.1700	81.6500	84.1700	+0.155%	15	5,345	+27.991%
2026-04-17	83.6400	84.0400	83.1100	84.0400	+3.715%	21	5,346	+28.189%
2026-04-16	80.5500	82.5500	80.5500	81.0300	+1.022%	6	5,359	+32.951%
2026-04-15	80.0000	82.6500	79.2300	80.2100	+1.596%	35	5,361	+34.310%
2026-04-14	75.0000	79.2000	75.0000	78.9500	+8.225%	21	5,394	+36.453%
2026-04-13	72.8700	72.9500	72.8700	72.9500	+0.413%	3	5,406	+47.676%
2026-04-10	71.8000	73.0000	71.8000	72.6500	+7.391%	17	5,408	+48.286%
2026-04-09	66.9600	67.6500	66.9600	67.6500	+2.780%	26	5,425	+59.246%
2026-04-08	69.0200	69.0200	65.8200	65.8200	+6.505%	11	5,450	+63.674%
2026-04-07	62.0000	62.0000	59.7500	61.8000	-0.818%	14	5,451	+74.320%
2026-04-06	61.5500	62.5100	61.5500	62.3100	+0.744%	17	5,462	+72.894%
2026-04-01	61.0000	62.2500	60.8200	61.8500	+3.428%	179	5,469	+74.179%
2026-03-31	55.1300	59.8000	55.1000	59.8000	+15.000%	20	5,312	+80.151%
2026-03-30	54.1000	54.9100	52.0000	52.0000	-4.412%	40	5,313	+107.173%
2026-03-27	55.6100	55.9500	54.4000	54.4000	-10.673%	13	5,351	+98.033%
2026-03-26	60.5000	60.9000	60.2300	60.9000	-8.020%	6	5,359	+76.897%
2026-03-25	63.0000	66.2100	63.0000	66.2100	+8.773%	48	5,363	+62.710%
2026-03-24	61.5700	61.5700	60.4000	60.8700	-4.742%	10	5,346	+76.984%
2026-03-23	63.9000	63.9000	63.9000	63.9000	+7.775%	1	5,356	+68.592%
2026-03-20	62.4500	62.8400	59.2900	59.2900	-8.475%	14	5,355	+81.700%
2026-03-19	64.0000	64.7800	64.0000	64.7800	-5.431%	13	5,353	+66.301%
2026-03-18	67.4100	68.8500	67.4100	68.5000	+0.440%	4	5,341	+57.270%
2026-03-17	68.2000	68.2000	68.2000	68.2000	-4.615%	1	5,345	+57.962%
2026-03-16	69.0500	71.5000	69.0500	71.5000	+5.926%	23	5,344	+50.671%
2026-03-13	69.3500	69.3500	67.5000	67.5000	-3.983%	102	5,351	+59.600%
2026-03-12	70.3000	70.3000	70.3000	70.3000	-2.901%	3	5,453	+53.243%
2026-03-11	72.2500	72.4000	72.2500	72.4000	+2.550%	10	5,456	+48.798%
2026-03-10	72.0000	72.0000	70.6000	70.6000	+3.824%	5	5,456	+52.592%
2026-03-09	65.0000	68.0000	64.4200	68.0000	+2.102%	19	5,461	+58.426%
2026-03-06	67.2000	68.6500	66.6000	66.6000	-4.035%	10	5,482	+61.757%
2026-03-05	69.5800	70.1500	68.1500	69.4000	+1.240%	15	5,481	+55.231%
2026-03-04	68.5500	68.5500	68.5500	68.5500	+2.313%	1	5,477	+57.155%
2026-03-03	66.3800	67.5500	66.3800	67.0000	-3.805%	17	5,478	+60.791%
2026-03-02	63.7000	69.6500	63.7000	69.6500	+7.485%	35	5,478	+54.673%
2026-02-27	67.7500	68.6700	64.8000	64.8000	-9.812%	12	5,491	+66.250%
2026-02-26	77.0500	77.0500	71.8500	71.8500	-12.506%	138	5,486	+49.937%
2026-02-25	80.7100	82.8500	80.7100	82.1200	+2.714%	43	5,518	+31.186%
2026-02-24	74.8200	79.9500	74.8200	79.9500	+2.605%	874	5,518	+34.747%
2026-02-23	79.1600	79.5500	76.5200	77.9200	+1.458%	9	5,944	+38.257%
2026-02-20	76.2500	76.8000	75.3000	76.8000	+4.348%	22	5,949	+40.273%
2026-02-19	74.0000	74.5900	73.4000	73.6000	-1.932%	6	5,958	+46.372%
2026-02-18	75.7600	76.0900	75.0500	75.0500	+2.387%	18	5,962	+43.544%
2026-02-17	69.3000	73.3000	69.3000	73.3000	+5.468%	4	5,965	+46.971%
2026-02-13	69.5000	69.5000	69.5000	69.5000	-8.709%	2	5,970	+55.007%
2026-02-12	76.6000	77.0000	76.1300	76.1300	-1.335%	12	5,970	+41.508%
2026-02-11	78.5500	78.7200	77.1600	77.1600	+1.114%	27	5,972	+39.619%
2026-02-10	75.3000	77.1000	75.3000	76.3100	-2.913%	5	5,967	+41.174%
2026-02-09	74.6000	79.6000	74.6000	78.6000	+9.136%	35	5,968	+37.061%
2026-02-06	65.0000	72.0400	65.0000	72.0200	+13.956%	19	5,997	+49.583%
2026-02-05	64.8200	64.8200	61.6300	63.2000	-1.741%	5	6,004	+70.459%
2026-02-04	66.3800	66.3800	61.5000	64.3200	-5.328%	51	6,000	+67.491%
2026-02-03	70.9500	71.7000	65.3500	67.9400	-7.439%	185	6,042	+58.566%
2026-02-02	74.8000	76.9000	73.3000	73.4000	-6.378%	27	6,171	+46.771%
2026-01-30	79.2000	80.0700	78.4000	78.4000	+0.256%	172	6,174	+37.411%
2026-01-29	78.0000	78.2000	76.0200	78.2000	-0.950%	55	6,340	+37.762%
2026-01-28	78.0100	78.9500	77.7000	78.9500	+2.706%	31	6,389	+36.453%
2026-01-27	73.8500	77.0000	73.8500	76.8700	+4.019%	115	6,417	+40.146%
2026-01-26	74.4200	74.4200	73.0500	73.9000	-1.467%	122	6,520	+45.778%
2026-01-23	75.0000	75.0000	75.0000	75.0000	+2.881%	12	6,416	+43.640%
2026-01-22	73.5000	73.5000	72.9000	72.9000	+1.518%	3	6,428	+47.778%
2026-01-21	70.6000	72.7100	67.7000	71.8100	+6.781%	18	6,429	+50.021%
2026-01-20	68.5400	68.6000	67.1300	67.2500	-10.441%	31	6,429	+60.193%
2026-01-16	76.7500	77.1400	75.0200	75.0900	-1.067%	240	6,399	+43.468%
2026-01-15	74.3500	76.2000	74.0700	75.9000	+8.739%	8	6,399	+41.937%
2026-01-14	70.0000	70.0000	69.5700	69.8000	-5.202%	9	6,400	+54.341%
2026-01-13	72.0000	74.7500	72.0000	73.6300	+0.382%	11	6,394	+46.313%
2026-01-12	71.9600	74.0400	71.9600	73.3500	-0.204%	12	6,403	+46.871%
2026-01-09	73.0000	73.7500	73.0000	73.5000	+1.702%	25	6,405	+46.571%
2026-01-08	76.6500	76.6500	72.1800	72.2700	-5.344%	262	6,429	+49.066%
2026-01-07	76.0800	78.5000	76.0500	76.3500	+1.529%	576	6,521	+41.100%
2026-01-06	78.9700	79.3700	75.2000	75.2000	-0.318%	292	6,033	+43.258%
2026-01-05	77.8500	77.8900	75.4400	75.4400	-1.360%	4	5,769	+42.802%
2026-01-02	79.5500	79.5500	76.4800	76.4800	-0.183%	13	5,769	+40.860%
2025-12-31	76.7400	76.8000	76.6200	76.6200	+0.909%	14	5,772	+40.603%
2025-12-30	75.4300	76.0000	75.3000	75.9300	+0.623%	5	5,772	+41.881%
2025-12-29	75.6500	75.7000	75.0500	75.4600	-4.650%	39	5,771	+42.764%
2025-12-26	79.0000	79.3000	78.5800	79.1400	+4.118%	79	5,769	+36.126%
2025-12-24	76.0000	76.0100	75.4600	76.0100	-0.641%	12	5,819	+41.731%
2025-12-23	72.1000	76.5000	72.1000	76.5000	+6.250%	9	5,819	+40.824%
2025-12-22	71.5000	72.0000	71.1000	72.0000	+5.248%	28	5,820	+49.625%
2025-12-19	67.0400	69.0000	67.0400	68.4100	+6.524%	50	5,809	+57.477%
2025-12-18	63.9000	65.1000	63.3900	64.2200	+4.542%	8	5,827	+67.751%
2025-12-17	63.7700	64.2500	61.4300	61.4300	-8.831%	20	5,824	+75.370%
2025-12-16	66.3000	67.3800	65.8800	67.3800	+1.629%	75	5,829	+59.884%
2025-12-15	67.0700	67.3000	66.3000	66.3000	+0.913%	43	5,862	+62.489%
2025-12-12	70.7500	70.7500	65.7000	65.7000	-6.062%	89	5,867	+63.973%
2025-12-11	69.0000	69.9400	67.4500	69.9400	-4.257%	51	5,930	+54.032%
2025-12-10	74.0700	74.0700	72.8000	73.0500	-1.550%	9	5,899	+47.474%
2025-12-09	73.8000	74.3300	73.6500	74.2000	-2.330%	8	5,904	+45.189%
2025-12-08	74.0000	76.4400	72.9200	75.9700	+5.941%	13	5,898	+41.806%
2025-12-05	72.8200	72.8200	71.5300	71.7100	-1.767%	166	5,896	+50.230%
2025-12-04	71.5000	73.6000	71.5000	73.0000	+3.239%	132	5,962	+47.575%
2025-12-03	70.5000	71.0000	70.5000	70.7100	-1.202%	42	6,068	+52.355%
2025-12-02	74.3000	74.7400	71.5700	71.5700	+2.757%	20	6,069	+50.524%
2025-12-01	67.0200	70.1100	67.0200	69.6500	+3.415%	51	6,070	+54.673%
2025-11-28	69.0000	69.2500	67.3500	67.3500	-4.671%	1,210	6,093	+59.955%
2025-11-26	70.7500	71.8000	70.4500	70.6500	+3.516%	1,230	7,763	+52.484%
2025-11-25	65.0000	68.4500	63.0000	68.2500	-4.838%	1,694	7,763	+57.846%
2025-11-24	69.0000	73.2000	69.0000	71.7200	+1.558%	8	6,751	+50.209%
2025-11-21	69.0500	73.9500	66.6900	70.6200	-2.107%	142	6,748	+52.549%
2025-11-20	85.1500	85.1500	72.1400	72.1400	-6.312%	97	6,748	+49.335%
2025-11-19	77.1000	77.2900	74.8000	77.0000	+4.265%	14	6,669	+39.909%
2025-11-18	73.6300	73.8500	71.8000	73.8500	-4.759%	9	6,657	+45.877%
2025-11-17	78.2000	78.2000	77.5400	77.5400	-1.059%	3	6,653	+38.935%
2025-11-14	78.3700	78.3700	78.3700	78.3700	+2.044%	1	6,656	+37.463%
2025-11-13	76.5600	76.8000	74.9500	76.8000	-6.478%	6	6,657	+40.273%
2025-11-12	82.7400	83.5400	82.0000	82.1200	-2.016%	15	6,657	+31.186%
2025-11-11	84.0500	84.0500	82.3000	83.8100	-4.294%	15	6,670	+28.541%
2025-11-10	84.5000	87.7100	83.5600	87.5700	+12.746%	66	6,677	+23.022%
2025-11-07	75.1000	77.6700	71.2000	77.6700	-2.486%	60	6,691	+38.702%
2025-11-06	83.7000	83.9400	77.4000	79.6500	-6.327%	16	6,693	+35.254%
2025-11-05	87.5000	87.5000	85.0000	85.0300	-4.245%	13	6,704	+26.696%
2025-11-04	90.0000	91.5700	88.2100	88.8000	-6.625%	9	6,713	+21.318%
2025-11-03	97.1000	97.1000	94.9500	95.1000	+3.640%	16	6,709	+13.281%
2025-10-31	94.3500	94.7200	91.4000	91.7600	+0.913%	53	6,709	+17.404%
2025-10-30	92.1600	92.3000	90.9300	90.9300	-4.885%	8	6,747	+18.476%
2025-10-29	96.1000	99.4000	94.6900	95.6000	+5.113%	71	6,742	+12.688%
2025-10-28	82.6000	90.9500	82.6000	90.9500	+13.930%	61	6,787	+18.450%
2025-10-27	79.7800	80.4000	77.6700	79.8300	+5.819%	25	6,792	+34.949%
2025-10-24	74.2400	76.0800	73.9500	75.4400	+3.912%	77	6,792	+42.802%
2025-10-23	71.0000	72.7200	71.0000	72.6000	+3.552%	34	6,798	+48.388%
2025-10-22	69.7000	70.1100	67.7700	70.1100	-1.807%	17	6,812	+53.659%
2025-10-21	70.8800	72.2700	70.5300	71.4000	-2.098%	76	6,811	+50.882%
2025-10-20	72.7800	74.1600	72.7500	72.9300	-1.579%	28	6,812	+47.717%
2025-10-17	71.2800	74.3400	71.2800	74.1000	+2.774%	42	6,813	+45.385%
2025-10-16	72.3000	72.6300	71.7100	72.1000	+0.656%	44	6,811	+49.417%
2025-10-15	75.4600	75.4600	70.1000	71.6300	-0.817%	33	6,812	+50.398%
2025-10-14	73.4500	73.7500	72.2200	72.2200	-8.582%	22	6,825	+49.169%
2025-10-13	77.7500	79.0000	77.7500	79.0000	+3.620%	14	6,829	+36.367%
2025-10-10	83.7800	85.0000	76.2100	76.2400	-7.442%	31	6,833	+41.304%
2025-10-09	81.1700	84.0500	81.1700	82.3700	+5.037%	28	6,853	+30.788%
2025-10-08	78.7500	78.7500	77.6500	78.4200	+3.593%	119	6,846	+37.376%
2025-10-07	78.5700	78.5700	75.1500	75.7000	-0.721%	32	6,952	+42.312%
2025-10-06	75.8000	77.4600	74.4500	76.2500	-1.790%	86	6,952	+41.285%
2025-10-03	78.4300	79.0900	75.9200	77.6400	-1.397%	25	6,901	+38.756%
2025-10-02	79.1000	79.6500	78.3400	78.7400	+2.928%	38	6,902	+36.817%
2025-10-01	75.3000	77.6500	75.3000	76.5000	+0.565%	35	6,910	+40.824%
2025-09-30	72.6200	76.7500	72.6200	76.0700	+6.541%	41	6,883	+41.620%
2025-09-29	73.7300	73.7300	71.4000	71.4000	+3.779%	28	6,901	+50.882%
2025-09-26	67.9900	68.8000	67.9900	68.8000	+0.160%	26	6,911	+56.584%
2025-09-25	67.7900	70.6900	67.7900	68.6900	+0.792%	48	6,909	+56.835%
2025-09-24	69.5000	69.5000	67.6900	68.1500	-2.083%	44	6,931	+58.078%
2025-09-23	70.6600	71.0000	68.8500	69.6000	-4.579%	23	6,962	+54.784%
2025-09-22	66.2500	74.2200	65.8000	72.9400	+9.192%	32	6,958	+47.697%
2025-09-19	67.0000	67.8500	66.3400	66.8000	-0.595%	54	6,978	+61.272%
2025-09-18	65.3800	67.2000	65.3800	67.2000	+7.969%	73	6,955	+60.313%
2025-09-17	62.0000	62.2400	61.0600	62.2400	-5.093%	27	6,958	+73.088%
2025-09-16	67.2500	67.2500	65.5800	65.5800	-3.474%	44	6,957	+64.273%
2025-09-15	66.1000	68.3000	65.5500	67.9400	-0.308%	22	6,949	+58.566%
2025-09-12	68.4000	68.5900	68.0400	68.1500	+0.516%	13	6,961	+58.078%
2025-09-11	68.8500	68.8500	67.4500	67.8000	+0.489%	40	6,962	+58.894%
2025-09-10	67.1000	69.1000	67.0700	67.4700	+9.104%	35	6,980	+59.671%
2025-09-09	60.1500	61.8400	60.1500	61.8400	+2.418%	15	6,981	+74.208%
2025-09-08	61.3000	61.7600	60.3800	60.3800	+2.687%	21	6,984	+78.420%
2025-09-05	60.5500	60.5500	57.0900	58.8000	-5.466%	114	6,976	+83.214%
2025-09-04	62.0000	62.3300	61.8700	62.2000	+0.485%	20	6,957	+73.199%
2025-09-03	63.4000	63.4000	61.4400	61.9000	-1.118%	31	6,954	+74.039%
2025-09-02	63.5000	63.5000	60.6500	62.6000	-4.427%	51	6,934	+72.093%
2025-08-29	68.7000	68.7000	65.2000	65.5000	-8.711%	30	6,928	+64.473%
2025-08-28	73.8700	74.3000	68.9000	71.7500	-1.103%	37	6,928	+50.146%
2025-08-27	72.5000	73.1800	71.1000	72.5500	-0.684%	46	6,943	+48.491%
2025-08-26	73.1000	73.3000	72.6000	73.0500	+0.759%	2,035	6,915	+47.474%
2025-08-25	69.6000	72.9100	69.2400	72.5000	+4.032%	49	8,544	+48.593%
2025-08-22	64.4100	69.8800	64.4100	69.6900	+4.844%	16	8,552	+54.585%
2025-08-21	67.9000	67.9000	66.4700	66.4700	+0.256%	13	8,562	+62.073%
2025-08-20	64.1300	66.6400	62.5300	66.3000	-2.500%	39	8,564	+62.489%
2025-08-19	69.7500	69.7500	68.0000	68.0000	-6.977%	8	8,584	+58.426%
2025-08-18	73.2000	73.9700	72.5500	73.1000	+2.352%	12	8,578	+47.373%
2025-08-15	69.9900	71.4200	69.9900	71.4200	-2.298%	6	8,585	+50.840%
2025-08-14	72.8300	73.6200	72.6700	73.1000	+0.509%	44	8,586	+47.373%
2025-08-13	72.5500	72.7300	70.9600	72.7300	-1.716%	11	8,622	+48.123%
2025-08-12	73.5000	74.0000	73.1500	74.0000	0.000%	24	8,620	+45.581%
2025-08-11	73.2000	74.7500	71.9500	74.0000	+0.135%	181	8,611	+45.581%
2025-08-08	73.1000	74.7700	73.1000	73.9000	-0.135%	85	8,503	+45.778%
2025-08-07	73.0000	74.4800	73.0000	74.0000	+4.020%	116	8,462	+45.581%
2025-08-06	69.0000	71.1400	69.0000	71.1400	+1.571%	22	8,497	+51.434%
2025-08-05	71.5000	71.5000	69.0000	70.0400	-0.807%	12	8,504	+53.812%
2025-08-04	68.9000	70.9000	68.9000	70.6100	+8.832%	25	8,495	+52.570%
2025-08-01	64.7700	68.1700	64.0000	64.8800	-6.822%	38	8,518	+66.045%
2025-07-31	72.8700	73.4500	69.1300	69.6300	-1.611%	34	8,540	+54.718%
2025-07-30	69.2500	71.3500	69.2500	70.7700	+3.753%	595	8,555	+52.226%
2025-07-29	69.4900	70.5000	67.6500	68.2100	-0.423%	81	9,023	+57.939%
2025-07-28	67.2500	68.5000	66.7000	68.5000	+4.325%	58	9,087	+57.270%
2025-07-25	66.2500	66.6000	65.6600	65.6600	-0.137%	3	9,093	+64.072%
2025-07-24	65.1200	66.1000	65.1200	65.7500	+3.381%	18	9,094	+63.848%
2025-07-23	62.2800	64.1000	62.2800	63.6000	+3.431%	6	9,108	+69.387%
2025-07-22	60.7700	61.9000	59.7500	61.4900	-5.964%	38	9,106	+75.199%
2025-07-21	65.7500	65.9200	65.3900	65.3900	-0.351%	45	9,113	+64.750%
2025-07-18	66.3500	66.6800	64.9000	65.6200	-1.943%	103	9,138	+64.173%
2025-07-17	66.0000	67.2000	66.0000	66.9200	+2.748%	120	9,109	+60.983%
2025-07-16	64.9100	65.3000	63.7700	65.1300	+0.509%	37	9,187	+65.408%
2025-07-15	64.4000	65.5100	63.6500	64.8000	+9.831%	143	9,212	+66.250%
2025-07-14	57.5500	59.8000	57.5500	59.0000	-1.420%	16	9,211	+82.593%
2025-07-11	57.6000	62.0500	57.6000	59.8500	+1.355%	106	9,211	+80.000%
2025-07-10	57.9500	59.0500	57.8800	59.0500	+1.723%	25	9,302	+82.439%
2025-07-09	56.4200	59.2900	56.4200	58.0500	+3.976%	114	9,310	+85.581%
2025-07-08	55.5000	55.8500	54.8000	55.8300	+2.440%	101	9,385	+92.961%
2025-07-07	55.0000	55.0000	54.5000	54.5000	-0.909%	26	9,359	+97.670%
2025-07-03	55.1300	56.9000	54.6800	55.0000	+2.574%	38	9,380	+95.873%
2025-07-02	52.3600	54.0000	52.2500	53.6200	+5.302%	40	9,380	+100.914%
2025-07-01	51.2500	51.4000	50.0000	50.9200	-7.114%	11	9,425	+111.567%
2025-06-30	53.6000	55.0000	53.5900	54.8200	+1.650%	32	9,427	+96.516%
2025-06-27	53.1500	55.4000	52.9300	53.9300	+2.295%	69	9,426	+99.759%
2025-06-26	52.3000	53.3000	52.1200	52.7200	+1.385%	34	9,423	+104.344%
2025-06-25	47.7500	52.0000	47.7500	52.0000	+13.043%	180	9,443	+107.173%
2025-06-24	46.2000	46.3000	45.4600	46.0000	+4.143%	53	9,514	+134.196%
2025-06-23	43.9500	44.5000	43.0000	44.1700	-0.920%	44	9,550	+143.899%
2025-06-20	46.2000	46.3800	44.5800	44.5800	-3.506%	476	9,561	+141.655%
2025-06-18	45.9600	46.2000	45.8500	46.2000	+1.874%	828	10,398	+133.182%
2025-06-17	45.8000	46.1000	45.3500	45.3500	-0.831%	23	10,398	+137.552%
2025-06-16	45.3100	46.7500	45.0000	45.7300	+3.696%	53	10,410	+135.578%
2025-06-13	44.8500	44.9500	43.6000	44.1000	-4.026%	64	10,448	+144.286%
2025-06-12	45.1500	46.0600	45.1500	45.9500	+3.725%	28	10,444	+134.450%
2025-06-11	46.1400	46.2400	44.3000	44.3000	-1.991%	16	10,449	+143.183%
2025-06-10	45.1000	45.7600	44.0200	45.2000	+1.232%	24	10,458	+138.341%
2025-06-09	45.5300	46.5800	44.3500	44.6500	+0.790%	41	10,465	+141.277%
2025-06-06	44.5500	44.8000	44.2500	44.3000	+4.728%	542	10,483	+143.183%
2025-06-05	44.4000	45.7000	42.3000	42.3000	-4.190%	38	10,745	+154.681%
2025-06-04	44.4000	44.4000	42.9500	44.1500	-0.113%	85	10,775	+144.009%
2025-06-03	42.3500	44.5000	41.9500	44.2000	+6.892%	124	10,810	+143.733%
2025-06-02	41.0000	41.5700	40.2900	41.3500	+4.949%	22	10,778	+160.532%
2025-05-30	42.6000	42.6000	38.4500	39.4000	-7.294%	424	10,771	+173.426%
2025-05-29	44.9500	45.8500	42.1300	42.5000	+6.250%	220	10,969	+153.482%
2025-05-28	40.3000	41.4500	39.9000	40.0000	+0.125%	298	11,114	+169.325%
2025-05-27	39.5200	40.5000	39.5200	39.9500	+3.901%	106	10,933	+169.662%
2025-05-23	37.8500	38.8000	37.0000	38.4500	-3.270%	268	10,849	+180.182%
2025-05-22	39.2200	39.7500	39.2200	39.7500	+2.713%	30	10,849	+171.019%
2025-05-21	39.8000	42.1200	37.8000	38.7000	-3.250%	107	10,829	+178.372%
2025-05-20	39.5000	40.0000	38.9500	40.0000	-0.867%	40	10,864	+169.325%
2025-05-19	40.0000	40.7000	39.6300	40.3500	0.000%	56	10,868	+166.989%
2025-05-16	40.6500	40.6500	39.5100	40.3500	+1.509%	248	10,876	+166.989%
2025-05-15	39.2500	40.8400	38.2000	39.7500	-1.463%	109	10,939	+171.019%
2025-05-14	38.4600	40.3700	37.7500	40.3400	+11.160%	188	10,941	+167.055%
2025-05-13	33.2000	37.1000	33.2000	36.2900	+16.091%	402	10,953	+196.859%
2025-05-12	31.4800	31.5900	29.8600	31.2600	+11.285%	445	11,218	+244.626%
2025-05-09	28.7600	28.7600	27.4400	28.0900	-1.783%	642	11,453	+283.517%
2025-05-08	29.0000	29.0500	27.8000	28.6000	+1.203%	224	11,353	+276.678%
2025-05-07	26.3000	28.2600	26.1700	28.2600	+5.724%	21	11,343	+281.210%
2025-05-06	24.7000	26.7300	24.5000	26.7300	+2.023%	63	11,334	+303.030%
2025-05-05	26.3000	26.3000	25.7000	26.2000	-1.504%	26	11,371	+311.183%
2025-05-02	26.5500	26.8800	26.2500	26.6000	+4.314%	206	11,368	+305.000%
2025-05-01	25.4700	26.4500	24.9000	25.5000	+16.705%	136	11,378	+322.471%
2025-04-30	20.7000	21.8500	20.6500	21.8500	-5.206%	19	11,275	+393.043%
2025-04-29	22.9400	23.6000	22.7000	23.0500	+0.787%	32	11,273	+367.375%
2025-04-28	23.4500	23.4500	21.5500	22.8700	-5.885%	400	11,264	+371.054%
2025-04-25	21.8000	24.7500	21.8000	24.3000	+12.656%	120	10,912	+343.333%
2025-04-24	20.8100	21.7500	20.8100	21.5700	+3.206%	43	10,906	+399.444%
2025-04-23	21.3000	21.3000	20.3500	20.9000	+13.034%	73	10,922	+415.455%
2025-04-22	18.4500	18.8500	18.2800	18.4900	+3.760%	388	10,932	+482.639%
2025-04-21	18.8600	19.2500	17.1000	17.8200	-11.343%	2,235	10,691	+504.545%
2025-04-17	21.6200	21.6200	19.6500	20.1000	-8.636%	215	10,603	+435.970%
2025-04-16	22.3300	23.3000	20.3000	22.0000	-17.137%	883	10,603	+389.682%
2025-04-15	26.2000	27.1000	26.1500	26.5500	+1.336%	31	9,755	+305.763%
2025-04-14	28.0000	28.0000	25.3700	26.2000	+0.383%	297	9,758	+311.183%
2025-04-11	25.6000	26.5000	25.0400	26.1000	+7.231%	164	9,650	+312.759%
2025-04-10	25.4000	25.7500	23.1000	24.3400	-14.023%	132	9,664	+342.605%
2025-04-09	21.1500	28.3100	20.3700	28.3100	+53.193%	875	9,670	+280.537%
2025-04-08	22.4500	22.8900	18.4300	18.4800	-4.447%	705	9,523	+482.955%
2025-04-07	15.3000	20.7000	15.2500	19.3400	+5.973%	359	9,146	+457.032%
2025-04-04	20.0000	20.4000	17.0000	18.2500	-15.116%	1,510	9,254	+490.301%
2025-04-03	22.6500	23.4500	21.5000	21.5000	-18.033%	747	9,256	+401.070%
2025-04-02	24.8000	26.6000	24.8000	26.2300	+1.667%	70	9,270	+310.713%
2025-04-01	24.7100	25.8000	24.4500	25.8000	+0.585%	21	9,252	+317.558%
2025-03-31	24.0300	25.6500	23.3400	25.6500	-2.951%	353	9,248	+320.000%
2025-03-28	28.0500	28.0500	26.1500	26.4300	-4.962%	310	9,215	+307.605%