Dark

NVDA20270115C130
NVDA Jan 15 2027 130.00 Call (NVDA270115C00130000)
option OPRA

EOD

Aug 14, 2026

98.17-0.788%(-0.78)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	98.1700	98.1700	98.1700	98.1700	-0.788%	8	14,120	0.000%
2026-08-13	99.0000	100.1000	98.7600	98.9500	+1.550%	48	14,128	-0.788%
2026-08-12	95.3000	97.5000	95.3000	97.4400	+6.492%	20	14,132	+0.749%
2026-08-11	92.8000	93.2000	91.5000	91.5000	-0.543%	9	14,149	+7.290%
2026-08-10	96.5000	96.5100	92.0000	92.0000	-5.670%	11	14,151	+6.707%
2026-08-07	95.8000	97.5300	95.8000	97.5300	+4.310%	10	14,156	+0.656%
2026-08-06	97.0100	97.0100	91.9500	93.5000	-0.532%	22	14,165	+4.995%
2026-08-05	90.8500	95.1000	90.1500	94.0000	+10.849%	227	14,174	+4.436%
2026-08-04	84.1500	87.0000	83.9300	84.8000	+2.477%	49	14,262	+15.767%
2026-08-03	78.5000	82.7500	78.4800	82.7500	+10.925%	102	14,294	+18.634%
2026-07-31	70.9200	74.6000	70.1000	74.6000	+8.746%	42	14,207	+31.595%
2026-07-30	68.3700	71.0200	67.6700	68.6000	+3.236%	54	14,215	+43.105%
2026-07-29	71.0000	71.1000	66.4500	66.4500	-8.446%	322	14,238	+47.735%
2026-07-28	69.9500	72.8700	68.2500	72.5800	+0.946%	12	14,432	+35.258%
2026-07-27	83.3000	83.3000	71.7100	71.9000	-12.965%	137	14,431	+36.537%
2026-07-24	81.5000	84.2000	81.5000	82.6100	+1.988%	15	14,491	+18.835%
2026-07-23	83.8000	83.8000	81.0000	81.0000	-6.907%	14	14,490	+21.198%
2026-07-22	82.1300	88.7100	82.1300	87.0100	+7.420%	26	14,477	+12.826%
2026-07-21	82.2000	82.2000	81.0000	81.0000	-0.185%	4	14,488	+21.198%
2026-07-20	81.7500	81.7500	79.5500	81.1500	+3.074%	79	14,491	+20.974%
2026-07-17	75.3800	81.3500	74.6600	78.7300	-3.221%	139	14,448	+24.692%
2026-07-16	83.3500	83.3500	81.3500	81.3500	-2.247%	69	14,560	+20.676%
2026-07-15	86.9000	86.9000	81.5000	83.2200	-4.036%	58	14,556	+17.964%
2026-07-14	79.5000	86.7200	79.5000	86.7200	+9.274%	32	14,538	+13.203%
2026-07-13	82.8700	83.0000	79.3500	79.3600	-6.909%	15	14,558	+23.702%
2026-07-10	82.4100	85.2800	81.8500	85.2500	+9.365%	18	14,552	+15.155%
2026-07-09	79.4800	79.4800	77.9500	77.9500	-2.269%	8	14,559	+25.940%
2026-07-08	72.8700	80.0000	72.8500	79.7600	+8.061%	141	14,567	+23.082%
2026-07-07	67.5000	73.8100	67.1000	73.8100	+3.520%	37	14,614	+33.004%
2026-07-06	71.5400	71.7000	71.3000	71.3000	+2.664%	9	14,617	+37.686%
2026-07-02	71.6600	71.6600	68.7000	69.4500	-5.317%	28	14,621	+41.353%
2026-07-01	70.8000	73.5900	70.8000	73.3500	-2.200%	11	14,621	+33.838%
2026-06-30	73.6800	75.0000	72.2000	75.0000	+5.634%	19	14,614	+30.893%
2026-06-29	69.5200	71.0000	68.5000	71.0000	+0.297%	41	14,625	+38.268%
2026-06-26	69.0000	70.8000	69.0000	70.7900	-0.646%	55	14,631	+38.678%
2026-06-25	71.5800	72.3500	70.8700	71.2500	-2.730%	53	14,629	+37.782%
2026-06-24	73.2500	73.2500	73.2500	73.2500	-4.123%	1	14,635	+34.020%
2026-06-23	78.0700	78.0700	76.4000	76.4000	-10.486%	2	14,636	+28.495%
2026-06-22	87.2900	87.5000	85.3500	85.3500	-0.559%	4	14,636	+15.021%
2026-06-18	83.0100	86.0000	83.0100	85.8300	+4.416%	38	14,679	+14.377%
2026-06-17	84.2900	84.2900	82.2000	82.2000	-2.917%	23	14,679	+19.428%
2026-06-16	85.1100	85.4600	84.6700	84.6700	-2.790%	13	14,679	+15.944%
2026-06-15	85.0000	87.9000	84.2000	87.1000	+7.332%	62	14,724	+12.710%
2026-06-11	78.5000	81.1500	78.2000	81.1500	+3.839%	9	14,724	+20.974%
2026-06-10	79.7200	79.8500	76.7500	78.1500	-6.295%	12	14,727	+25.617%
2026-06-09	81.8900	83.5000	77.4400	83.4000	-1.917%	15	14,719	+17.710%
2026-06-08	84.5500	85.7000	84.0000	85.0300	+1.893%	55	14,720	+15.453%
2026-06-05	89.5000	89.5500	81.6000	83.4500	-12.627%	26	14,699	+17.639%
2026-06-04	90.9500	97.2100	88.8000	95.5100	+4.497%	17	14,701	+2.785%
2026-06-03	95.0000	95.0000	90.2500	91.4000	-8.141%	19	14,704	+7.407%
2026-06-02	103.3400	105.0000	99.5000	99.5000	-0.400%	48	14,720	-1.337%
2026-06-01	94.6800	99.9000	94.6800	99.9000	+12.563%	80	14,755	-1.732%
2026-05-29	91.4000	93.0000	88.7500	88.7500	+0.056%	39	14,761	+10.614%
2026-05-28	87.6000	89.4000	87.6000	88.7000	+0.396%	10	14,774	+10.676%
2026-05-27	89.9400	89.9400	85.6700	88.3500	-1.406%	68	14,767	+11.115%
2026-05-26	92.0500	92.0500	89.1500	89.6100	-2.598%	21	14,800	+9.553%
2026-05-22	93.9200	93.9200	91.0500	92.0000	-3.967%	42	14,818	+6.707%
2026-05-21	97.8300	99.7400	94.0000	95.8000	-3.232%	58	14,849	+2.474%
2026-05-20	98.1500	102.0000	98.1500	99.0000	-0.503%	27	14,849	-0.838%
2026-05-19	96.1500	99.5000	95.0000	99.5000	+1.036%	7	14,874	-1.337%
2026-05-18	102.9000	102.9000	96.4000	98.4800	-5.289%	544	14,874	-0.315%
2026-05-15	104.0000	105.6500	102.9800	103.9800	-7.078%	45	14,874	-5.588%
2026-05-14	107.0000	112.5000	107.0000	111.9000	+7.596%	650	14,985	-12.270%
2026-05-13	102.8000	104.0000	102.0000	104.0000	+6.612%	22	15,229	-5.606%
2026-05-12	97.3700	100.0000	92.9700	97.5500	+1.224%	668	15,229	+0.636%
2026-05-11	92.0000	99.0000	92.0000	96.3700	+4.614%	37	15,229	+1.868%
2026-05-08	93.8500	93.9500	91.6500	92.1200	+2.927%	51	15,246	+6.568%
2026-05-07	86.0000	91.1500	84.2000	89.5000	+5.047%	1,271	15,270	+9.687%
2026-05-06	77.7600	85.2000	77.7600	85.2000	+13.524%	239	15,441	+15.223%
2026-05-05	77.3900	77.3900	75.0000	75.0500	-1.638%	83	15,426	+30.806%
2026-05-04	78.5000	79.0000	73.6300	76.3000	-1.928%	14	15,399	+28.663%
2026-05-01	78.0000	78.8000	77.1600	77.8000	-0.816%	221	15,224	+26.183%
2026-04-30	84.0000	84.0000	78.4400	78.4400	-9.370%	1,055	15,224	+25.153%
2026-04-29	90.0800	90.0800	86.1300	86.5500	-5.616%	40	15,724	+13.426%
2026-04-28	89.7500	92.0000	87.6000	91.7000	-2.571%	278	15,744	+7.056%
2026-04-27	88.0000	94.1200	87.0000	94.1200	+9.125%	40	15,799	+4.303%
2026-04-24	81.0000	88.9900	80.2500	86.2500	+11.061%	414	15,826	+13.820%
2026-04-23	80.1000	80.1000	76.9000	77.6600	-3.046%	28	16,001	+26.410%
2026-04-22	78.2800	80.3600	78.1500	80.1000	+1.034%	14	16,004	+22.559%
2026-04-21	79.1000	80.0000	78.1700	79.2800	+0.228%	7	16,017	+23.827%
2026-04-20	78.1800	79.1000	77.5000	79.1000	-1.063%	23	16,017	+24.109%
2026-04-17	79.5000	79.9500	78.6000	79.9500	+3.509%	340	16,038	+22.789%
2026-04-16	75.8500	78.1000	75.8500	77.2400	-0.528%	20	16,213	+27.097%
2026-04-15	75.0000	78.4000	75.0000	77.6500	+3.464%	399	16,226	+26.426%
2026-04-14	69.5000	75.0500	69.5000	75.0500	+9.243%	345	16,309	+30.806%
2026-04-13	66.0600	68.7000	66.0000	68.7000	+0.807%	166	16,353	+42.897%
2026-04-10	63.6000	69.3000	63.6000	68.1500	+7.003%	303	16,280	+44.050%
2026-04-09	61.5000	63.7500	61.5000	63.6900	+2.445%	25	16,548	+54.137%
2026-04-08	65.0000	65.0000	61.3500	62.1700	+8.122%	348	16,555	+57.906%
2026-04-07	56.9500	57.5000	55.9500	57.5000	-1.541%	41	16,563	+70.730%
2026-04-06	58.7000	58.8400	58.2300	58.4000	-1.435%	7	16,594	+68.099%
2026-04-02	55.2400	59.2500	55.2400	59.2500	+2.332%	253	16,676	+65.688%
2026-04-01	58.2500	58.6200	57.4000	57.9000	+2.751%	725	16,676	+69.551%
2026-03-31	50.2900	56.3500	50.2900	56.3500	+14.000%	609	16,024	+74.215%
2026-03-30	51.3800	51.6500	48.6300	49.4300	-4.391%	223	16,086	+98.604%
2026-03-27	53.5500	53.8000	51.5000	51.7000	-6.408%	260	16,072	+89.884%
2026-03-26	58.0000	58.3000	54.9100	55.2400	-9.040%	356	15,852	+77.715%
2026-03-25	60.1500	62.5000	60.0100	60.7300	+5.288%	819	15,526	+61.650%
2026-03-24	57.2500	58.3100	57.0000	57.6800	-1.888%	624	15,518	+70.198%
2026-03-23	59.0000	60.2000	57.7300	58.7900	+4.870%	1,110	15,327	+66.984%
2026-03-20	59.8000	60.0500	55.8000	56.0600	-8.399%	460	15,691	+75.116%
2026-03-19	60.9500	62.0000	59.0000	61.2000	-2.934%	234	15,675	+60.408%
2026-03-18	64.7000	64.7000	63.0500	63.0500	-1.500%	7	15,667	+55.702%
2026-03-17	66.0000	66.0000	64.0100	64.0100	-2.364%	206	15,663	+53.367%
2026-03-16	66.0000	70.0000	65.5600	65.5600	+3.293%	729	15,457	+49.741%
2026-03-13	68.0000	68.0000	63.4700	63.4700	-4.109%	308	14,962	+54.671%
2026-03-12	67.2000	67.2000	65.2900	66.1900	-2.876%	141	14,761	+48.315%
2026-03-11	68.4500	69.4400	67.3800	68.1500	+2.666%	217	14,661	+44.050%
2026-03-10	64.9500	68.2600	64.9500	66.3800	+4.783%	328	14,700	+47.891%
2026-03-09	61.4500	63.3500	60.5000	63.3500	+0.715%	11	14,736	+54.964%
2026-03-06	64.9400	65.3000	62.9000	62.9000	-4.769%	107	14,745	+56.073%
2026-03-05	65.2200	67.0000	62.1000	66.0500	-0.302%	115	14,844	+48.630%
2026-03-04	63.6500	67.1700	63.6500	66.2500	+4.085%	27	14,774	+48.181%
2026-03-03	63.5900	64.1500	62.5500	63.6500	-3.194%	211	14,776	+54.234%
2026-03-02	59.7500	66.0500	59.7500	65.7500	+7.522%	169	14,821	+49.308%
2026-02-27	65.0000	65.7500	61.1500	61.1500	-9.875%	1,071	14,783	+60.540%
2026-02-26	72.4000	72.6500	67.8500	67.8500	-13.567%	397	14,738	+44.687%
2026-02-25	76.7000	79.1900	76.7000	78.5000	+3.603%	164	14,575	+25.057%
2026-02-24	72.9200	76.0000	72.9200	75.7700	+3.795%	35	14,575	+29.563%
2026-02-23	76.0000	76.0000	72.9300	73.0000	+0.344%	30	14,582	+34.479%
2026-02-20	70.6500	73.0000	70.6500	72.7500	+4.077%	12	14,601	+34.942%
2026-02-19	69.9000	69.9000	69.9000	69.9000	-1.757%	1	14,611	+40.443%
2026-02-18	71.0500	72.5300	71.0500	71.1500	+2.967%	16	14,611	+37.976%
2026-02-17	65.8500	69.4000	63.8500	69.1000	+2.038%	71	14,612	+42.069%
2026-02-13	70.6500	70.6500	67.5000	67.7200	-4.660%	8	14,609	+44.965%
2026-02-12	75.3600	75.3600	71.0200	71.0300	-4.272%	16	14,609	+38.209%
2026-02-11	75.0500	75.0500	73.7500	74.2000	+2.204%	73	14,623	+32.305%
2026-02-10	75.1200	75.1200	72.4500	72.6000	-1.224%	36	14,620	+35.220%
2026-02-09	72.4800	76.8500	72.4800	73.5000	+4.108%	56	14,625	+33.565%
2026-02-06	62.1000	70.6000	62.1000	70.6000	+22.889%	175	14,619	+39.051%
2026-02-05	60.0000	60.5000	57.4500	57.4500	-3.364%	375	14,748	+70.879%
2026-02-04	63.0000	63.9000	58.0000	59.4500	-8.538%	650	14,626	+65.130%
2026-02-03	67.6100	67.6100	62.8900	65.0000	-5.797%	162	14,623	+51.031%
2026-02-02	71.4000	73.1700	69.0000	69.0000	-6.580%	82	14,602	+42.275%
2026-01-30	75.4000	76.7000	73.4900	73.8600	-1.520%	43	14,568	+32.914%
2026-01-29	74.2200	75.0000	69.9500	75.0000	+0.375%	51	14,575	+30.893%
2026-01-28	74.7900	75.1500	73.9600	74.7200	+2.356%	96	14,569	+31.384%
2026-01-27	70.0000	73.0000	69.3000	73.0000	+4.316%	21	14,536	+34.479%
2026-01-26	71.0500	71.0500	69.9800	69.9800	-1.810%	30	14,537	+40.283%
2026-01-23	70.5500	71.8000	70.5500	71.2700	+4.272%	12	14,540	+37.744%
2026-01-22	67.8500	69.7000	67.8000	68.3500	-0.073%	16	14,536	+43.628%
2026-01-21	63.3500	68.4000	63.3500	68.4000	+8.571%	21	14,536	+43.523%
2026-01-20	66.4000	66.4000	63.0000	63.0000	-11.554%	54	14,540	+55.825%
2026-01-16	72.1400	72.1400	71.2300	71.2300	+0.324%	59	14,471	+37.821%
2026-01-15	72.0000	72.7700	71.0000	71.0000	+5.970%	77	14,471	+38.268%
2026-01-14	67.2800	67.2800	65.5700	67.0000	-2.004%	982	14,454	+46.522%
2026-01-13	67.5000	69.8800	67.5000	68.3700	-1.128%	346	14,000	+43.586%
2026-01-12	69.2200	70.3000	67.9600	69.1500	+0.217%	175	13,913	+41.967%
2026-01-09	68.7800	69.6500	68.3500	69.0000	-0.562%	11	13,847	+42.275%
2026-01-08	70.0000	70.6900	68.3400	69.3900	-4.382%	85	13,846	+41.476%
2026-01-07	71.3000	74.1500	71.3000	72.5700	+1.781%	52	13,777	+35.276%
2026-01-06	73.9100	75.7000	71.0500	71.3000	-1.192%	90	13,785	+37.686%
2026-01-05	76.4400	76.4400	70.8000	72.1600	-1.056%	77	13,768	+36.045%
2026-01-02	74.1500	76.2000	72.9300	72.9300	+2.229%	23	13,771	+34.609%
2025-12-31	73.2000	73.2300	71.3400	71.3400	-0.447%	25	13,790	+37.609%
2025-12-30	71.9500	72.3800	71.2400	71.6600	-0.403%	1,126	13,790	+36.994%
2025-12-29	72.1000	72.1000	71.3500	71.9500	-4.601%	50	12,955	+36.442%
2025-12-26	75.3200	76.0300	74.8000	75.4200	+3.784%	57	12,929	+30.164%
2025-12-24	72.5100	72.6700	71.6500	72.6700	-0.588%	7	12,913	+35.090%
2025-12-23	67.7500	73.4500	67.7500	73.1000	+7.579%	56	12,913	+34.295%
2025-12-22	68.3800	68.3800	67.6500	67.9500	+3.409%	101	12,931	+44.474%
2025-12-19	62.2300	65.7900	62.2300	65.7100	+8.809%	32	12,866	+49.399%
2025-12-18	60.5400	61.4700	58.8000	60.3900	+4.301%	31	12,871	+62.560%
2025-12-17	62.2000	62.2000	57.5000	57.9000	-8.458%	51	12,873	+69.551%
2025-12-16	62.4000	63.2500	62.4000	63.2500	+0.958%	17	12,871	+55.209%
2025-12-15	63.5000	63.8000	62.5900	62.6500	+1.820%	55	12,873	+56.696%
2025-12-12	66.7000	66.7000	61.5300	61.5300	-8.096%	38	12,869	+59.548%
2025-12-11	64.9000	66.9500	63.9000	66.9500	-3.683%	22	12,861	+46.632%
2025-12-10	69.8000	70.2200	68.2500	69.5100	-1.822%	1,824	12,860	+41.231%
2025-12-09	70.3000	71.0000	70.3000	70.8000	+0.568%	38	13,315	+38.658%
2025-12-08	69.5700	73.3000	69.0000	70.4000	+3.075%	57	13,316	+39.446%
2025-12-05	69.9500	69.9500	67.6900	68.3000	-1.158%	40	13,332	+43.734%
2025-12-04	68.9500	69.7500	67.8100	69.1000	+3.134%	18	13,343	+42.069%
2025-12-03	66.7500	67.3500	66.3000	67.0000	-1.369%	25	13,339	+46.522%
2025-12-02	68.0800	71.1000	67.3600	67.9300	+2.644%	26	13,325	+44.516%
2025-12-01	63.1000	66.4000	63.1000	66.1800	+3.601%	30	13,313	+48.338%
2025-11-28	66.0100	66.0100	63.8800	63.8800	-4.657%	37	13,299	+53.679%
2025-11-26	68.8800	68.8800	66.4200	67.0000	+2.368%	46	13,263	+46.522%
2025-11-25	62.4800	65.4500	59.0000	65.4500	-4.938%	5,731	13,263	+49.992%
2025-11-24	67.3100	69.1500	65.4000	68.8500	-2.132%	130	12,676	+42.585%
2025-11-21	67.2000	70.9000	62.5500	70.3500	+2.581%	163	12,662	+39.545%
2025-11-20	80.0300	81.0000	68.0000	68.5800	-6.209%	142	12,680	+43.147%
2025-11-19	71.0000	74.0000	71.0000	73.1200	+5.818%	545	12,625	+34.259%
2025-11-18	69.5500	71.0000	67.8400	69.1000	-5.537%	11	12,728	+42.069%
2025-11-17	72.9500	74.6000	71.6300	73.1500	-4.379%	96	12,728	+34.204%
2025-11-14	70.3400	76.9500	70.3400	76.5000	+4.795%	41	12,709	+28.327%
2025-11-13	76.7000	76.7000	71.5500	73.0000	-7.219%	267	12,715	+34.479%
2025-11-12	78.8200	79.3400	78.2500	78.6800	-1.031%	129	12,832	+24.771%
2025-11-11	80.2500	80.2500	78.4000	79.5000	-5.018%	165	12,817	+23.484%
2025-11-10	81.1800	83.7000	80.1300	83.7000	+11.674%	123	12,675	+17.288%
2025-11-07	69.9200	74.9500	67.7800	74.9500	-0.794%	449	12,664	+30.981%
2025-11-06	79.1000	79.1000	74.5200	75.5500	-10.422%	113	12,408	+29.940%
2025-11-05	83.5400	86.3700	83.5400	84.3400	+0.166%	208	12,350	+16.398%
2025-11-04	86.6500	88.3800	84.2000	84.2000	-8.079%	261	12,313	+16.591%
2025-11-03	90.6000	95.0000	90.6000	91.6000	+3.468%	44	12,362	+7.172%
2025-10-31	90.3800	90.3800	87.0000	88.5300	+1.119%	267	12,362	+10.889%
2025-10-30	87.0000	88.8800	87.0000	87.5500	-4.578%	26	12,526	+12.130%
2025-10-29	91.0500	95.0000	90.0000	91.7500	+7.385%	719	12,547	+6.997%
2025-10-28	78.6700	87.3300	78.1400	85.4400	+11.891%	943	13,138	+14.899%
2025-10-27	75.8900	76.5500	74.9900	76.3600	+5.659%	24	12,759	+28.562%
2025-10-24	70.0000	72.5000	70.0000	72.2700	+4.572%	227	12,759	+35.838%
2025-10-23	66.6500	69.1500	66.6500	69.1100	+3.613%	50	12,745	+42.049%
2025-10-22	67.5500	67.5500	63.7500	66.7000	-1.825%	433	12,738	+47.181%
2025-10-21	67.0200	69.0000	67.0000	67.9400	-3.631%	161	12,623	+44.495%
2025-10-20	69.0500	70.5300	69.0500	70.5000	-0.634%	110	12,489	+39.248%
2025-10-17	70.5000	70.9500	68.8500	70.9500	+3.713%	34	12,432	+38.365%
2025-10-16	70.1500	70.5000	68.1000	68.4100	+1.952%	19	12,455	+43.502%
2025-10-15	71.9700	71.9700	66.6000	67.1000	-1.685%	137	12,460	+46.304%
2025-10-14	72.0000	72.0000	68.2500	68.2500	-8.939%	233	12,481	+43.839%
2025-10-13	74.8000	76.3500	73.9000	74.9500	+5.563%	144	12,321	+30.981%
2025-10-10	79.8000	81.1000	71.0000	71.0000	-10.127%	842	12,221	+38.268%
2025-10-09	77.8000	80.2200	77.7000	79.0000	+5.404%	463	12,222	+24.266%
2025-10-08	74.1300	75.1500	73.7500	74.9500	+3.982%	429	12,420	+30.981%
2025-10-07	74.7000	74.9500	71.6300	72.0800	-0.593%	349	12,340	+36.196%
2025-10-06	72.0000	73.5000	72.0000	72.5100	-1.307%	246	12,340	+35.388%
2025-10-03	76.2000	76.2000	72.5300	73.4700	-2.040%	235	12,378	+33.619%
2025-10-02	76.2500	76.2500	74.6000	75.0000	+1.420%	52	12,355	+30.893%
2025-10-01	71.2400	74.0000	71.2400	73.9500	+1.329%	334	12,366	+32.752%
2025-09-30	70.8600	73.4000	70.8600	72.9800	+7.324%	711	12,362	+34.516%
2025-09-29	69.1000	70.1000	67.8900	68.0000	+4.519%	414	12,666	+44.368%
2025-09-26	65.2000	65.5000	63.7100	65.0600	+0.015%	325	12,718	+50.891%
2025-09-25	62.0000	66.9800	62.0000	65.0500	+0.728%	541	12,856	+50.915%
2025-09-24	65.4500	65.4500	63.9900	64.5800	-2.122%	257	12,868	+52.013%
2025-09-23	67.7500	67.7500	65.2500	65.9800	-5.269%	852	12,771	+48.788%
2025-09-22	62.5000	70.6200	62.2000	69.6500	+9.893%	484	12,143	+40.948%
2025-09-19	63.4800	64.4000	62.7500	63.3800	-0.424%	135	12,095	+54.891%
2025-09-18	60.6000	63.7000	60.6000	63.6500	+9.364%	430	12,157	+54.234%
2025-09-17	60.4000	60.4000	56.8000	58.2000	-6.551%	487	12,257	+68.677%
2025-09-16	63.5600	63.6000	62.1400	62.2800	-3.051%	147	11,951	+57.627%
2025-09-15	61.8300	64.8000	61.8300	64.2400	-0.711%	281	11,977	+52.818%
2025-09-12	64.5000	65.0800	64.4400	64.7000	+0.232%	15	11,806	+51.731%
2025-09-11	66.2200	66.2200	63.8900	64.5500	+0.342%	424	11,801	+52.084%
2025-09-10	63.5300	66.0000	63.0000	64.3300	+10.362%	72	11,724	+52.604%
2025-09-09	56.3100	58.2900	55.7700	58.2900	+2.913%	9	11,730	+68.417%
2025-09-08	57.4300	58.2800	56.6400	56.6400	+2.054%	177	11,728	+73.323%
2025-09-05	55.7000	56.7900	53.7000	55.5000	-5.932%	858	11,810	+76.883%
2025-09-04	58.4800	59.0000	58.4800	59.0000	+0.958%	49	11,432	+66.390%
2025-09-03	59.4000	59.5400	57.7900	58.4400	-1.117%	9	11,431	+67.984%
2025-09-02	59.0000	59.1600	57.0000	59.1000	-4.677%	63	11,432	+66.108%
2025-08-29	62.9200	63.2600	61.7500	62.0000	-8.622%	21	11,433	+58.339%
2025-08-28	70.0000	70.0000	64.5600	67.8500	-1.880%	275	11,433	+44.687%
2025-08-27	69.2500	69.4000	67.7300	69.1500	-0.860%	141	11,417	+41.967%
2025-08-26	67.1500	69.8000	67.1500	69.7500	+1.676%	2,084	11,522	+40.746%
2025-08-25	66.5500	69.4500	65.8000	68.6000	+3.861%	62	11,697	+43.105%
2025-08-22	60.9300	66.9500	60.9300	66.0500	+3.203%	130	11,722	+48.630%
2025-08-21	63.8500	65.2500	63.3300	64.0000	+0.899%	31	11,775	+53.391%
2025-08-20	63.8900	63.8900	59.5000	63.4300	-1.430%	31	11,776	+54.769%
2025-08-19	69.1000	69.1000	64.3500	64.3500	-7.343%	26	11,774	+52.556%
2025-08-18	69.8000	70.0500	68.7500	69.4500	+2.434%	28	11,767	+41.353%
2025-08-15	68.4000	68.4000	67.0800	67.8000	-1.739%	7	11,770	+44.794%
2025-08-14	69.1500	69.1500	69.0000	69.0000	+2.086%	2	11,772	+42.275%
2025-08-13	70.9900	70.9900	67.5900	67.5900	-3.786%	12	11,772	+45.243%
2025-08-12	70.3400	70.5100	68.0000	70.2500	-0.100%	40	11,773	+39.744%
2025-08-11	68.6000	71.1000	68.6000	70.3200	+0.043%	20	11,789	+39.605%
2025-08-08	69.6000	70.9000	69.6000	70.2900	+4.396%	400	11,799	+39.664%
2025-08-07	68.1500	70.8400	67.3300	67.3300	+1.784%	44	11,868	+45.804%
2025-08-06	66.2500	67.3200	66.0800	66.1500	+0.501%	33	11,893	+48.405%
2025-08-05	67.5500	67.5500	65.8200	65.8200	-2.489%	9	11,900	+49.149%
2025-08-04	64.0000	67.5000	64.0000	67.5000	+7.827%	44	11,892	+45.437%
2025-08-01	61.1500	64.7400	61.1500	62.6000	-5.566%	114	11,902	+56.821%
2025-07-31	69.5000	70.3500	65.4700	66.2900	-1.457%	83	11,965	+48.092%
2025-07-30	66.5700	67.4000	66.5700	67.2700	+5.109%	81	12,000	+45.934%
2025-07-29	65.9400	67.0000	63.8500	64.0000	-1.690%	30	12,002	+53.391%
2025-07-28	63.8500	65.2500	63.4800	65.1000	+3.728%	260	12,001	+50.799%
2025-07-25	63.0000	63.3500	62.1400	62.7600	+0.032%	18	11,814	+56.421%
2025-07-24	61.5800	62.7500	61.5800	62.7400	+3.754%	22	11,819	+56.471%
2025-07-23	59.7500	60.4700	58.6300	60.4700	+3.776%	39	11,823	+62.345%
2025-07-22	58.6000	58.6000	56.7500	58.2700	-4.850%	54	11,829	+68.474%
2025-07-21	62.5000	62.6500	61.2400	61.2400	-1.622%	46	11,839	+60.304%
2025-07-18	63.5500	63.7000	61.6000	62.2500	-2.030%	105	11,840	+57.703%
2025-07-17	61.8500	63.8100	61.8500	63.5400	+2.816%	71	11,824	+54.501%
2025-07-16	61.4500	61.8000	60.4000	61.8000	+0.898%	38	11,874	+58.851%
2025-07-15	61.5000	62.5500	60.1200	61.2500	+9.865%	180	11,895	+60.278%
2025-07-14	55.0800	56.7500	54.9800	55.7500	-1.589%	46	11,931	+76.090%
2025-07-11	57.0000	58.7000	56.6500	56.6500	+1.233%	62	11,944	+73.292%
2025-07-10	55.8000	56.0600	54.3700	55.9600	+2.962%	19	11,975	+75.429%
2025-07-09	55.2000	56.1000	54.3500	54.3500	+3.131%	411	11,984	+80.626%
2025-07-08	52.0100	52.8500	51.7500	52.7000	+2.390%	39	11,816	+86.281%
2025-07-07	51.5700	52.1800	50.7000	51.4700	-1.681%	27	11,798	+90.732%
2025-07-03	51.6000	53.6500	51.6000	52.3500	+3.663%	121	11,885	+87.526%
2025-07-02	48.5500	50.7600	48.5400	50.5000	+2.956%	29	11,885	+94.396%
2025-07-01	50.0400	50.2500	47.1700	49.0500	-5.491%	130	11,891	+100.143%
2025-06-30	51.8000	52.0000	50.5600	51.9000	+0.973%	1,824	11,905	+89.152%
2025-06-27	50.4200	52.2500	49.9500	51.4000	+3.629%	201	13,193	+90.992%
2025-06-26	50.0500	50.7400	49.0000	49.6000	+2.374%	123	13,141	+97.923%
2025-06-25	44.5300	49.1000	44.5300	48.4500	+11.124%	734	13,135	+102.621%
2025-06-24	42.3400	43.6000	41.9400	43.6000	+5.954%	108	13,264	+125.161%
2025-06-23	41.1200	41.8500	40.3000	41.1500	-2.303%	104	13,284	+138.566%
2025-06-20	44.0000	44.0000	42.1200	42.1200	-2.228%	76	13,249	+133.072%
2025-06-18	42.1500	43.6700	42.1500	43.0800	+0.163%	204	13,235	+127.878%
2025-06-17	42.8500	43.4500	42.8500	43.0100	-1.126%	72	13,235	+128.249%
2025-06-16	42.4500	44.0500	42.4500	43.5000	+4.819%	74	13,195	+125.678%
2025-06-13	42.2000	42.5000	41.0000	41.5000	-4.157%	196	13,178	+136.554%
2025-06-12	42.6500	43.5000	42.6500	43.3000	+2.850%	20	13,158	+126.721%
2025-06-11	43.5000	43.5000	41.5000	42.1000	-1.750%	57	13,161	+133.183%
2025-06-10	42.1000	43.2500	41.9700	42.8500	+1.733%	61	13,179	+129.102%
2025-06-09	42.6000	44.0200	41.9900	42.1200	+0.886%	332	13,190	+133.072%
2025-06-06	42.4500	42.4700	41.7500	41.7500	+2.909%	206	13,204	+135.138%
2025-06-05	42.5000	43.1000	39.9000	40.5700	-3.059%	294	13,247	+141.977%
2025-06-04	42.0500	42.1000	40.8000	41.8500	+0.843%	91	13,254	+134.576%
2025-06-03	39.8600	42.1000	39.4500	41.5000	+7.792%	332	13,320	+136.554%
2025-06-02	38.6000	39.1500	38.0000	38.5000	+3.634%	137	13,420	+154.987%
2025-05-30	40.0300	40.4500	36.0000	37.1500	-6.752%	796	13,448	+164.253%
2025-05-29	42.2500	43.3600	39.8400	39.8400	+5.817%	694	13,589	+146.411%
2025-05-28	37.9500	39.0500	37.5500	37.6500	-0.528%	825	13,671	+160.744%
2025-05-27	37.8300	38.2200	37.0500	37.8500	+4.414%	502	13,694	+159.366%
2025-05-23	35.0500	36.5500	35.0000	36.2500	-1.762%	94	13,627	+170.814%
2025-05-22	36.8500	37.7500	36.6500	36.9000	+1.235%	247	13,627	+166.043%
2025-05-21	36.9500	39.8100	35.6000	36.4500	-2.929%	379	13,796	+169.328%
2025-05-20	37.4000	37.5900	36.6100	37.5500	-1.830%	70	13,855	+161.438%
2025-05-19	36.3000	38.4500	36.3000	38.2500	+0.631%	168	13,821	+156.654%
2025-05-16	38.2500	38.4200	36.8200	38.0100	+1.685%	340	13,841	+158.274%
2025-05-15	37.3500	38.7000	36.3500	37.3800	-1.632%	2,769	13,854	+162.627%
2025-05-14	36.1500	38.0000	35.5000	38.0000	+11.765%	435	12,671	+158.342%
2025-05-13	30.3000	34.9500	30.3000	34.0000	+16.041%	643	12,694	+188.735%
2025-05-12	29.4300	29.4500	27.9000	29.3000	+12.218%	843	12,911	+235.051%
2025-05-09	26.9100	27.0800	25.4900	26.1100	-2.575%	52	12,572	+275.986%
2025-05-08	27.1000	27.1500	25.9000	26.8000	+1.708%	2,789	12,581	+266.306%
2025-05-07	24.2600	26.5500	24.0000	26.3500	+5.400%	77	11,022	+272.562%
2025-05-06	23.0000	25.0000	23.0000	25.0000	+2.627%	21	11,028	+292.680%
2025-05-05	24.1500	24.7000	24.1500	24.3600	-1.377%	20	11,029	+302.997%
2025-05-02	24.1800	25.1000	24.1800	24.7000	+6.328%	96	11,035	+297.449%
2025-05-01	23.4800	24.6500	23.2300	23.2300	+8.806%	92	11,025	+322.600%
2025-04-30	19.2000	21.3500	19.2000	21.3500	-2.556%	82	11,022	+359.813%
2025-04-29	21.0500	21.9100	21.0100	21.9100	+3.154%	84	11,031	+348.060%
2025-04-28	21.2500	21.2500	20.0800	21.2400	-4.539%	151	11,026	+362.194%
2025-04-25	20.5000	22.9100	20.4800	22.2500	+11.139%	150	11,066	+341.213%
2025-04-24	19.4000	20.1000	19.4000	20.0200	+9.879%	51	11,022	+390.360%
2025-04-23	20.0000	20.0000	18.2200	18.2200	+7.620%	47	11,011	+438.804%
2025-04-22	16.8000	17.4500	16.7500	16.9300	+7.356%	98	11,000	+479.858%
2025-04-21	17.6200	17.6200	15.7700	15.7700	-16.117%	122	11,043	+522.511%
2025-04-17	20.6000	20.6000	18.3000	18.8000	-8.738%	47	11,076	+422.181%
2025-04-16	21.2500	21.7200	18.8000	20.6000	-16.599%	216	11,076	+376.553%
2025-04-15	25.0500	25.2200	24.2000	24.7000	-0.403%	49	11,069	+297.449%
2025-04-14	25.8000	26.0500	24.0300	24.8000	+0.405%	91	11,070	+295.847%
2025-04-11	23.9000	24.7500	23.5800	24.7000	+6.695%	548	11,135	+297.449%
2025-04-10	23.7000	24.0000	21.9500	23.1500	-11.977%	164	11,276	+324.060%
2025-04-09	19.0000	26.5300	19.0000	26.3000	+48.253%	571	11,186	+273.270%
2025-04-08	21.4000	21.5000	17.2500	17.7400	-4.624%	768	11,303	+453.382%
2025-04-07	14.1500	20.0300	13.7000	18.6000	+9.412%	1,062	11,189	+427.796%
2025-04-04	18.6500	18.9100	15.8400	17.0000	-15.000%	2,370	11,818	+477.471%
2025-04-03	21.4000	22.1000	20.0000	20.0000	-18.367%	322	11,679	+390.850%
2025-04-02	23.0700	25.2000	23.0000	24.5000	0.000%	70	11,683	+300.694%
2025-04-01	23.0000	24.5000	23.0000	24.5000	+3.594%	93	11,689	+300.694%
2025-03-31	22.5500	23.8200	21.8200	23.6500	-5.020%	322	11,699	+315.095%
2025-03-28	25.8100	25.8100	24.6000	24.9000	-2.734%	156	11,711	+294.257%
2025-03-27	25.8000	26.9800	25.5000	25.6000	-5.360%	132	11,681	+283.477%
2025-03-26	29.9000	29.9000	26.7000	27.0500	-13.301%	132	11,665	+262.921%
2025-03-25	31.0000	31.3400	30.1700	31.2000	-1.887%	157	11,653	+214.647%
2025-03-24	31.0000	32.3000	31.0000	31.8000	+7.980%	204	11,536	+208.711%
2025-03-21	28.9500	29.9500	28.9500	29.4500	-3.947%	48	11,477	+233.345%
2025-03-20	29.9000	31.6000	29.9000	30.6600	-2.201%	28	11,477	+220.189%
2025-03-19	30.0000	31.7000	29.3000	31.3500	+7.143%	105	11,467	+213.142%
2025-03-18	30.9000	31.2500	29.0000	29.2600	-8.989%	127	11,446	+235.509%
2025-03-17	33.6500	34.0000	31.5000	32.1500	-4.030%	156	11,383	+205.350%
2025-03-14	32.3300	33.5000	31.7500	33.5000	+8.696%	296	11,432	+193.045%
2025-03-13	30.2500	31.0500	29.3000	30.8200	+2.733%	249	11,629	+218.527%
2025-03-12	28.9900	30.1000	28.6100	30.0000	+14.943%	58	11,629	+227.233%
2025-03-11	25.2500	27.4000	23.8400	26.1000	+5.242%	177	11,620	+276.130%
2025-03-10	26.3000	27.4600	24.0000	24.8000	-11.681%	591	11,622	+295.847%
2025-03-07	27.8700	28.3000	25.2500	28.0800	+2.669%	910	11,660	+249.608%
2025-03-06	28.3000	29.7000	27.1700	27.3500	-11.774%	107	11,529	+258.940%
2025-03-05	31.3600	31.4500	29.7300	31.0000	+2.819%	90	11,503	+216.677%
2025-03-04	27.8300	32.2000	27.7000	30.1500	+1.174%	449	11,463	+225.605%
2025-03-03	34.5100	34.5100	28.8900	29.8000	-16.363%	839	11,618	+229.430%
2025-02-28	30.9300	35.6300	30.9300	35.6300	+7.970%	429	11,210	+175.526%
2025-02-27	41.9500	41.9500	33.0000	33.0000	-17.500%	936	11,178	+197.485%
2025-02-26	39.5000	41.9000	38.9700	40.0000	+6.101%	642	11,043	+145.425%
2025-02-25	39.8000	39.8000	36.2900	37.7000	-5.985%	869	10,918	+160.398%
2025-02-24	44.7900	45.6000	39.9100	40.1000	-6.199%	344	11,002	+144.813%