Dark

NVDA20270115C140
NVDA Jan 15 2027 140.00 Call (NVDA270115C00140000)
option OPRA

EOD

Sep 30, 2026

93.40+0.430%(+0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	94.5000	94.5000	93.1000	93.4000	+0.430%	5	11,865	0.000%
2026-09-29	93.0000	93.0000	93.0000	93.0000	+0.813%	1	11,867	+0.430%
2026-09-28	93.4000	95.3500	92.2500	92.2500	+4.699%	21	11,868	+1.247%
2026-09-25	86.7600	88.1100	86.7600	88.1100	+1.744%	54	11,885	+6.004%
2026-09-24	85.0000	86.6000	85.0000	86.6000	-1.725%	23	11,889	+7.852%
2026-09-23	91.0000	91.0000	87.2000	88.1200	-4.735%	11	11,889	+5.992%
2026-09-22	90.6400	92.5000	90.6400	92.5000	+2.550%	16	11,894	+0.973%
2026-09-21	85.8900	90.2000	85.2200	90.2000	+8.885%	62	11,896	+3.548%
2026-09-18	82.2500	82.8400	82.1000	82.8400	+0.351%	15	11,894	+12.747%
2026-09-17	82.0000	82.5600	82.0000	82.5500	+5.495%	33	11,907	+13.144%
2026-09-16	77.5000	78.2500	77.5000	78.2500	+3.574%	5	11,907	+19.361%
2026-09-15	75.4500	75.5500	74.8200	75.5500	+0.332%	3	11,910	+23.627%
2026-09-14	74.0000	75.6300	74.0000	75.3000	-7.607%	13	11,911	+24.037%
2026-09-11	83.0500	83.0500	81.5000	81.5000	-0.634%	10	11,911	+14.601%
2026-09-10	81.7900	82.3500	81.7900	82.0200	-6.070%	14	11,919	+13.875%
2026-09-09	87.8400	87.8400	87.3200	87.3200	-1.932%	3	11,929	+6.963%
2026-09-08	95.5000	95.5000	88.5400	89.0400	-4.719%	106	11,929	+4.897%
2026-09-04	93.9600	97.5000	92.9000	93.4500	+0.809%	26	11,960	-0.054%
2026-09-03	92.0000	93.0000	90.0000	92.7000	+6.259%	17	11,960	+0.755%
2026-09-02	85.8400	91.0000	85.8400	87.2400	+8.158%	14	11,971	+7.061%
2026-09-01	81.0000	81.0000	80.6600	80.6600	-4.113%	3	11,980	+15.795%
2026-08-31	82.0000	84.1200	80.1600	84.1200	+2.585%	24	11,980	+11.032%
2026-08-28	90.1500	91.6700	80.4000	82.0000	-10.383%	20	12,000	+13.902%
2026-08-27	84.8300	93.5000	84.8000	91.5000	+22.000%	213	12,015	+2.077%
2026-08-26	75.0000	75.0000	74.4500	75.0000	-1.510%	352	12,028	+24.533%
2026-08-25	75.7000	76.1500	74.5200	76.1500	+2.905%	33	12,029	+22.653%
2026-08-24	73.0000	74.0000	73.0000	74.0000	-6.448%	6	12,041	+26.216%
2026-08-21	80.3000	80.3000	79.1000	79.1000	-2.682%	96	12,041	+18.078%
2026-08-20	82.1400	82.1400	80.8400	81.2800	-2.072%	14	12,042	+14.911%
2026-08-19	84.3300	84.3300	81.7000	83.0000	-1.949%	5,009	12,044	+12.530%
2026-08-18	84.0000	84.6500	84.0000	84.6500	-5.861%	3	11,774	+10.337%
2026-08-17	89.8500	89.9200	89.8500	89.9200	+1.410%	51	11,776	+3.870%
2026-08-14	88.8300	89.0000	88.4500	88.6700	-0.817%	6	11,804	+5.334%
2026-08-13	91.0000	91.0000	88.3800	89.4000	+1.246%	11	11,805	+4.474%
2026-08-12	85.6700	88.3000	85.6700	88.3000	+7.486%	16	11,810	+5.776%
2026-08-11	83.3000	83.3000	81.3500	82.1500	-0.485%	55	11,826	+13.694%
2026-08-10	82.5500	82.5500	82.5500	82.5500	-4.995%	1	11,836	+13.144%
2026-08-07	86.5000	89.0000	86.5000	86.8900	+1.745%	74	11,837	+7.492%
2026-08-06	86.1000	86.1000	85.4000	85.4000	+0.826%	3	11,781	+9.368%
2026-08-05	81.5500	86.4000	81.0000	84.7000	+8.967%	116	11,783	+10.272%
2026-08-04	76.2500	77.7300	75.7900	77.7300	+5.755%	23	11,760	+20.160%
2026-08-03	72.3000	73.5000	72.3000	73.5000	+8.503%	8	11,773	+27.075%
2026-07-31	63.4800	67.7400	63.4800	67.7400	+11.195%	50	11,775	+37.880%
2026-07-30	59.4000	62.0000	59.4000	60.9200	+4.137%	8	11,785	+53.316%
2026-07-29	63.0000	63.0000	58.0000	58.5000	-8.479%	96	11,785	+59.658%
2026-07-28	60.5000	64.2800	60.5000	63.9200	-0.172%	23	11,839	+46.120%
2026-07-27	70.6700	70.6700	63.1400	64.0300	-10.909%	29	11,856	+45.869%
2026-07-24	75.1100	76.2500	71.8700	71.8700	-5.197%	34	11,864	+29.957%
2026-07-23	74.7800	75.8100	72.9500	75.8100	-4.341%	6	11,852	+23.203%
2026-07-22	78.1100	79.6500	78.1100	79.2500	+9.310%	17	11,853	+17.855%
2026-07-21	73.3500	73.3500	72.5000	72.5000	+1.512%	14	11,856	+28.828%
2026-07-20	71.4200	71.4200	71.4200	71.4200	+2.866%	1	11,863	+30.776%
2026-07-17	68.0000	72.5200	65.2700	69.4300	-5.021%	19	11,863	+34.524%
2026-07-16	74.1100	74.1500	73.1000	73.1000	-3.179%	56	11,862	+27.770%
2026-07-15	74.5800	75.5000	74.5800	75.5000	-2.706%	8	11,918	+23.709%
2026-07-14	76.2500	78.1500	76.2500	77.6000	+10.071%	82	11,913	+20.361%
2026-07-13	76.5200	76.5200	70.5000	70.5000	-8.083%	18	11,888	+32.482%
2026-07-10	71.1500	76.7500	71.1500	76.7000	+9.259%	160	11,892	+21.773%
2026-07-09	69.8400	70.6500	66.8500	70.2000	+0.573%	77	11,973	+33.048%
2026-07-08	64.4000	70.0000	64.4000	69.8000	+11.058%	13	12,042	+33.811%
2026-07-07	59.7500	64.9900	59.2000	62.8500	-0.238%	23	12,049	+48.608%
2026-07-06	63.0500	64.0300	63.0000	63.0000	+4.305%	27	12,055	+48.254%
2026-07-02	62.4000	63.0700	60.3000	60.4000	-7.077%	23	12,067	+54.636%
2026-07-01	63.4000	66.4000	63.4000	65.0000	-3.274%	36	12,067	+43.692%
2026-06-30	63.3000	67.2000	63.3000	67.2000	+8.650%	7	12,075	+38.988%
2026-06-29	59.0500	61.9000	59.0500	61.8500	+0.602%	51	12,080	+51.011%
2026-06-26	60.7500	62.4500	60.7000	61.4800	-2.891%	35	12,064	+51.919%
2026-06-25	67.8500	67.8500	61.5000	63.3100	-4.221%	251	12,068	+47.528%
2026-06-24	66.7000	69.2400	64.7500	66.1000	-3.051%	24	12,246	+41.301%
2026-06-23	68.4000	70.5500	68.1800	68.1800	-13.968%	19	12,259	+36.990%
2026-06-22	78.7700	80.5000	77.8000	79.2500	+2.695%	21	12,257	+17.855%
2026-06-18	74.6500	77.3100	74.6500	77.1700	+4.552%	14	12,292	+21.031%
2026-06-17	74.8000	74.8000	73.7500	73.8100	-2.882%	31	12,292	+26.541%
2026-06-16	78.1800	78.1800	75.8700	76.0000	-3.492%	17	12,292	+22.895%
2026-06-15	79.2600	79.6500	78.5100	78.7500	+10.604%	32	12,311	+18.603%
2026-06-11	70.1000	71.2000	70.1000	71.2000	+2.123%	5	12,311	+31.180%
2026-06-10	74.5700	74.5700	68.8000	69.7200	-5.207%	77	12,315	+33.964%
2026-06-09	76.5400	76.5400	69.3500	73.5500	-3.932%	98	12,330	+26.988%
2026-06-08	74.9800	77.1800	74.9800	76.5600	+2.394%	82	12,393	+21.996%
2026-06-05	80.5900	80.9800	73.6000	74.7700	-15.514%	555	12,397	+24.916%
2026-06-04	81.7000	88.5000	79.9500	88.5000	+6.717%	99	12,908	+5.537%
2026-06-03	87.0000	87.0000	81.9000	82.9300	-7.968%	19	12,953	+12.625%
2026-06-02	96.0500	96.0500	89.2000	90.1100	-0.847%	57	12,952	+3.651%
2026-06-01	86.0000	91.0000	86.0000	90.8800	+7.780%	90	12,957	+2.773%
2026-05-29	81.9300	84.7000	81.9300	84.3200	+2.642%	54	12,980	+10.769%
2026-05-28	79.0000	82.2300	78.9500	82.1500	+2.508%	79	12,995	+13.694%
2026-05-27	79.1200	80.1400	77.0800	80.1400	-1.257%	134	13,000	+16.546%
2026-05-26	82.6000	83.2700	80.0000	81.1600	-1.145%	73	13,032	+15.081%
2026-05-22	87.9700	87.9700	82.1000	82.1000	-5.632%	453	13,081	+13.764%
2026-05-21	90.2200	90.2200	86.3800	87.0000	-3.974%	87	13,071	+7.356%
2026-05-20	91.0700	93.1500	89.7800	90.6000	+0.936%	127	13,071	+3.091%
2026-05-19	91.0000	91.0000	86.6500	89.7600	-0.267%	10	13,197	+4.055%
2026-05-18	95.7500	95.7500	87.0000	90.0000	-5.462%	64	13,197	+3.778%
2026-05-15	94.1500	98.4000	94.1500	95.2000	-7.797%	31	13,197	-1.891%
2026-05-14	97.5000	104.0000	97.5000	103.2500	+10.724%	75	13,265	-9.540%
2026-05-13	92.5500	95.4000	92.0000	93.2500	+4.893%	148	13,367	+0.161%
2026-05-12	88.6000	91.3700	84.0000	88.9000	+1.658%	44	13,367	+5.062%
2026-05-11	82.9000	90.2000	82.9000	87.4500	+5.235%	210	13,367	+6.804%
2026-05-08	81.5000	86.0000	81.5000	83.1000	+2.808%	1,147	13,526	+12.395%
2026-05-07	76.0000	82.5000	76.0000	80.8300	+6.706%	65	13,602	+15.551%
2026-05-06	70.4300	76.6000	70.0000	75.7500	+14.081%	31	13,653	+23.300%
2026-05-05	68.5000	69.0000	66.4000	66.4000	-2.151%	42	13,662	+40.663%
2026-05-04	68.9800	68.9800	65.5900	67.8600	-3.195%	37	13,650	+37.636%
2026-05-01	71.5000	71.5000	68.7000	70.1000	-1.434%	31	13,670	+33.238%
2026-04-30	72.7000	73.3000	70.2000	71.1200	-8.844%	24	13,670	+31.327%
2026-04-29	80.9500	80.9500	77.9600	78.0200	-6.339%	18	13,677	+19.713%
2026-04-28	81.3100	83.6700	79.0500	83.3000	-2.800%	19	13,678	+12.125%
2026-04-27	78.9300	85.7000	78.7000	85.7000	+9.801%	62	13,679	+8.985%
2026-04-24	73.0000	80.2200	72.8500	78.0500	+12.561%	339	13,686	+19.667%
2026-04-23	72.6300	73.5000	67.9500	69.3400	-3.694%	20	13,539	+34.699%
2026-04-22	70.3000	72.4400	70.3000	72.0000	+2.945%	36	13,555	+29.722%
2026-04-21	72.0000	72.1000	69.8500	69.9400	-2.794%	21	13,551	+33.543%
2026-04-20	70.1200	72.1500	68.6900	71.9500	+0.349%	32	13,551	+29.812%
2026-04-17	70.2500	71.7000	70.0700	71.7000	+3.838%	107	13,549	+30.265%
2026-04-16	67.9500	70.0800	67.9500	69.0500	-0.605%	34	13,591	+35.264%
2026-04-15	67.1000	70.3000	67.0000	69.4700	+3.997%	107	13,619	+34.447%
2026-04-14	63.5500	66.9500	62.8600	66.8000	+10.779%	88	13,652	+39.820%
2026-04-13	58.5200	61.2500	58.5200	60.3000	0.000%	34	13,663	+54.892%
2026-04-10	58.4500	61.5000	58.4500	60.3000	+8.259%	143	13,671	+54.892%
2026-04-09	54.2500	56.9000	54.2500	55.7000	+1.735%	37	13,641	+67.684%
2026-04-08	56.3000	57.0000	53.5000	54.7500	+6.871%	52	13,642	+70.594%
2026-04-07	49.9000	51.2300	48.7700	51.2300	-0.039%	44	13,646	+82.315%
2026-04-06	51.6200	51.6200	50.6600	51.2500	-0.543%	93	13,644	+82.244%
2026-04-02	47.5000	51.8000	47.5000	51.5300	+3.163%	34	13,621	+81.254%
2026-04-01	49.6500	51.2300	49.6500	49.9500	+2.778%	80	13,621	+86.987%
2026-03-31	44.7000	48.8500	44.4700	48.6000	+15.030%	92	13,621	+92.181%
2026-03-30	43.9300	44.8700	42.2500	42.2500	-5.860%	36	13,593	+121.065%
2026-03-27	46.6000	46.8900	44.6000	44.8800	-6.597%	70	13,579	+108.111%
2026-03-26	51.1900	51.1900	48.0500	48.0500	-9.510%	118	13,560	+94.381%
2026-03-25	54.1000	54.2500	53.0000	53.1000	+4.589%	46	13,560	+75.895%
2026-03-24	50.2000	51.2000	50.0000	50.7700	-0.917%	35	13,569	+83.967%
2026-03-23	50.8500	53.2000	50.8500	51.2400	+3.515%	40	13,562	+82.279%
2026-03-20	54.2000	54.2000	48.8100	49.5000	-8.299%	178	13,558	+88.687%
2026-03-19	52.6500	54.8900	52.2100	53.9800	-3.607%	118	13,598	+73.027%
2026-03-18	56.6500	57.7500	56.0000	56.0000	-1.754%	62	13,552	+66.786%
2026-03-17	57.0000	58.3500	57.0000	57.0000	-3.226%	49	13,587	+63.860%
2026-03-16	59.1500	60.0000	58.7500	58.9000	+4.786%	43	13,605	+58.574%
2026-03-13	59.6100	59.6100	56.1900	56.2100	-5.051%	27	13,603	+66.163%
2026-03-12	58.0000	59.6400	58.0000	59.2000	-2.791%	18	13,604	+57.770%
2026-03-11	60.3000	61.7000	59.9500	60.9000	+1.908%	46	13,603	+53.366%
2026-03-10	58.6300	61.0000	58.6300	59.7600	+3.463%	26	13,578	+56.292%
2026-03-09	54.7500	57.7600	54.0000	57.7600	+4.298%	60	13,585	+61.704%
2026-03-06	57.9000	58.4600	55.2200	55.3800	-4.517%	41	13,650	+68.653%
2026-03-05	57.5200	58.2000	55.5500	58.0000	-2.961%	63	13,676	+61.034%
2026-03-04	56.7000	60.0500	56.7000	59.7700	+4.860%	45	13,667	+56.266%
2026-03-03	56.0000	57.0500	54.7000	57.0000	-2.830%	41	13,646	+63.860%
2026-03-02	56.0000	58.6600	56.0000	58.6600	+7.633%	38	13,651	+59.223%
2026-02-27	58.7000	59.0400	54.5000	54.5000	-10.362%	100	13,633	+71.376%
2026-02-26	68.5000	68.5000	60.6500	60.8000	-13.636%	127	13,623	+53.618%
2026-02-25	69.3100	71.7500	69.1000	70.4000	+2.489%	142	13,632	+32.670%
2026-02-24	67.1800	68.8700	64.0700	68.6900	+2.752%	57	13,632	+35.973%
2026-02-23	66.7000	69.0000	65.7600	66.8500	+1.673%	43	13,633	+39.716%
2026-02-20	64.0000	65.7500	62.7500	65.7500	+4.431%	48	13,640	+42.053%
2026-02-19	62.6900	62.9600	62.6900	62.9600	-1.208%	6	13,649	+48.348%
2026-02-18	64.2500	65.6000	63.3500	63.7300	+3.795%	67	13,653	+46.556%
2026-02-17	59.3500	62.6500	57.0000	61.4000	+2.848%	74	13,655	+52.117%
2026-02-13	62.0500	62.0500	59.3000	59.7000	-6.265%	64	13,656	+56.449%
2026-02-12	67.9000	68.1000	63.6900	63.6900	-3.573%	50	13,656	+46.648%
2026-02-11	68.2500	68.2500	66.0500	66.0500	+1.945%	108	13,651	+41.408%
2026-02-10	66.8000	67.5100	64.7900	64.7900	-1.982%	63	13,668	+44.158%
2026-02-09	63.9500	68.9000	63.9500	66.1000	+4.160%	95	13,675	+41.301%
2026-02-06	55.3700	63.4600	55.1000	63.4600	+22.984%	102	13,686	+47.179%
2026-02-05	53.6900	54.6200	51.1000	51.6000	-4.444%	174	13,638	+81.008%
2026-02-04	57.0000	57.0000	51.7000	54.0000	-7.216%	123	13,579	+72.963%
2026-02-03	62.5000	62.5000	55.2000	58.2000	-6.205%	105	13,564	+60.481%
2026-02-02	64.0000	65.7800	62.0500	62.0500	-7.388%	45	13,533	+50.524%
2026-01-30	67.0600	70.0000	66.5100	67.0000	-0.623%	88	13,544	+39.403%
2026-01-29	67.2000	67.4200	63.0500	67.4200	-0.192%	38	13,603	+38.535%
2026-01-28	67.7500	68.2000	66.2200	67.5500	+3.923%	159	13,592	+38.268%
2026-01-27	63.7500	66.3500	63.7500	65.0000	+3.751%	47	13,587	+43.692%
2026-01-26	64.3500	65.0000	62.6500	62.6500	-1.956%	38	13,588	+49.082%
2026-01-23	64.3500	64.6500	63.6000	63.9000	+3.734%	37	13,588	+46.166%
2026-01-22	61.1500	62.3000	61.0000	61.6000	+1.366%	75	13,586	+51.623%
2026-01-21	57.3500	61.8000	57.3500	60.7700	+7.997%	56	13,533	+53.694%
2026-01-20	59.0000	59.2000	56.2700	56.2700	-12.366%	532	13,532	+65.985%
2026-01-16	66.2300	66.2500	63.9500	64.2100	+1.759%	102	13,499	+45.460%
2026-01-15	63.2500	65.5400	63.1000	63.1000	+5.254%	72	13,499	+48.019%
2026-01-14	60.0000	60.0000	57.5200	59.9500	-2.679%	340	13,482	+55.796%
2026-01-13	60.9600	63.7000	60.4000	61.6000	-0.501%	93	13,197	+51.623%
2026-01-12	61.9700	63.3100	61.0200	61.9100	+0.178%	40	13,147	+50.864%
2026-01-09	62.0000	63.0000	61.2500	61.8000	-0.962%	110	13,138	+51.133%
2026-01-08	66.0500	66.0500	61.4000	62.4000	-4.805%	47	13,114	+49.679%
2026-01-07	64.8000	67.2000	64.8000	65.5500	+2.103%	74	13,104	+42.487%
2026-01-06	67.8000	67.9500	63.9500	64.2000	-1.534%	69	13,113	+45.483%
2026-01-05	69.5000	69.5000	63.8000	65.2000	-0.746%	117	13,090	+43.252%
2026-01-02	68.5000	68.9000	65.6500	65.6900	+1.530%	180	13,083	+42.183%
2025-12-31	67.0000	67.0000	64.6000	64.7000	-0.308%	218	12,853	+44.359%
2025-12-30	65.4500	65.4500	64.2200	64.9000	-0.506%	1,093	12,853	+43.914%
2025-12-29	63.9300	65.2800	63.9300	65.2300	-4.453%	132	11,965	+43.186%
2025-12-26	66.8000	69.1500	66.8000	68.2700	+4.404%	60	11,955	+36.810%
2025-12-24	65.1600	65.5000	64.5100	65.3900	-1.373%	30	11,947	+42.835%
2025-12-23	60.9000	66.3000	60.9000	66.3000	+8.298%	126	11,947	+40.875%
2025-12-22	61.0500	61.7000	60.5000	61.2200	+3.692%	90	11,989	+52.565%
2025-12-19	55.5000	59.1000	55.5000	59.0400	+9.091%	84	11,943	+58.198%
2025-12-18	53.8500	54.9500	52.3100	54.1200	+5.292%	90	11,937	+72.579%
2025-12-17	54.6500	54.7400	51.2400	51.4000	-10.281%	564	11,958	+81.712%
2025-12-16	56.3000	57.2900	56.2000	57.2900	+1.867%	31	11,980	+63.030%
2025-12-15	57.2300	57.5800	56.1000	56.2400	+2.255%	783	11,977	+66.074%
2025-12-12	61.2500	61.2500	55.0000	55.0000	-8.425%	579	12,400	+69.818%
2025-12-11	59.9000	60.0600	57.2500	60.0600	-3.904%	235	12,089	+55.511%
2025-12-10	63.0500	63.5900	61.8500	62.5000	-2.496%	77	12,147	+49.440%
2025-12-09	62.8000	64.1000	62.8000	64.1000	+0.156%	61	12,115	+45.710%
2025-12-08	61.8500	66.0000	61.8500	64.0000	+3.393%	49	12,096	+45.938%
2025-12-05	63.0000	63.6700	60.9500	61.9000	-1.213%	39	12,091	+50.889%
2025-12-04	60.5100	63.7500	60.1000	62.6600	+4.870%	64	12,094	+49.058%
2025-12-03	60.1000	61.0700	59.6000	59.7500	-2.289%	89	12,112	+56.318%
2025-12-02	62.0000	64.1200	60.7300	61.1500	+2.172%	96	12,109	+52.739%
2025-12-01	56.7000	60.2200	56.7000	59.8500	+4.268%	56	12,126	+56.057%
2025-11-28	58.8600	58.8600	57.4000	57.4000	-5.045%	51	12,120	+62.718%
2025-11-26	62.3700	62.6000	60.3500	60.4500	+2.649%	60	12,098	+54.508%
2025-11-25	56.0000	58.8900	52.9500	58.8900	-5.851%	627	12,098	+58.601%
2025-11-24	60.8000	63.4200	58.6200	62.5500	+2.963%	73	11,919	+49.321%
2025-11-21	60.0500	64.4800	56.7500	60.7500	-3.125%	296	11,918	+53.745%
2025-11-20	73.3500	73.5500	61.9700	62.7100	-5.272%	138	11,849	+48.940%
2025-11-19	64.6600	66.9500	63.9500	66.2000	+4.548%	49	11,844	+41.088%
2025-11-18	63.0000	64.4700	60.9000	63.3200	-4.206%	136	11,833	+47.505%
2025-11-17	67.0000	68.3500	63.9000	66.1000	-3.714%	73	11,812	+41.301%
2025-11-14	62.0000	69.2500	62.0000	68.6500	+2.524%	19	11,853	+36.052%
2025-11-13	67.3500	69.3200	65.2500	66.9600	-6.218%	27	11,855	+39.486%
2025-11-12	72.5000	72.9900	71.4000	71.4000	-0.418%	10	11,861	+30.812%
2025-11-11	73.6500	74.0000	71.5000	71.7000	-7.364%	9	11,857	+30.265%
2025-11-10	73.6900	77.4000	73.4500	77.4000	+15.522%	45	11,857	+20.672%
2025-11-07	65.0000	67.5700	60.7700	67.0000	-0.961%	695	11,873	+39.403%
2025-11-06	74.1600	75.4500	67.3000	67.6500	-8.630%	178	11,617	+38.064%
2025-11-05	76.0000	80.6200	74.0400	74.0400	-5.320%	113	11,549	+26.148%
2025-11-04	79.1800	81.5000	77.1600	78.2000	-6.905%	196	11,477	+19.437%
2025-11-03	85.0500	87.8500	84.0000	84.0000	+4.348%	617	11,012	+11.190%
2025-10-31	83.5200	84.6400	80.0000	80.5000	+0.112%	39	11,012	+16.025%
2025-10-30	81.0000	81.6000	79.0000	80.4100	-4.274%	13	11,026	+16.155%
2025-10-29	84.0000	87.5100	83.4200	84.0000	+6.329%	134	11,029	+11.190%
2025-10-28	72.7000	79.0000	71.2800	79.0000	+14.759%	121	11,055	+18.228%
2025-10-27	68.2000	69.5300	67.0000	68.8400	+5.260%	98	11,060	+35.677%
2025-10-24	64.0000	65.9700	63.6300	65.4000	+5.723%	74	11,060	+42.813%
2025-10-23	60.8000	62.2800	60.8000	61.8600	+3.186%	39	11,057	+50.986%
2025-10-22	61.1000	62.4000	57.4100	59.9500	-1.914%	39	11,065	+55.796%
2025-10-21	62.3000	62.3000	60.3400	61.1200	-2.473%	31	11,068	+52.814%
2025-10-20	63.1700	63.8000	62.1700	62.6700	-0.524%	85	11,068	+49.035%
2025-10-17	61.4500	63.4700	61.4500	63.0000	+1.043%	34	11,092	+48.254%
2025-10-16	62.9500	63.9000	61.5000	62.3500	+1.929%	37	11,098	+49.800%
2025-10-15	64.3500	64.3500	59.5500	61.1700	-0.537%	78	11,101	+52.689%
2025-10-14	61.7500	64.6700	61.5000	61.5000	-10.088%	93	11,104	+51.870%
2025-10-13	67.9000	69.1700	67.3000	68.4000	+6.542%	125	11,095	+36.550%
2025-10-10	72.1000	74.1400	64.2000	64.2000	-10.759%	107	11,111	+45.483%
2025-10-09	70.7000	73.2000	70.5800	71.9400	+5.484%	80	11,156	+29.830%
2025-10-08	68.0200	68.2000	67.1000	68.2000	+4.617%	43	11,192	+36.950%
2025-10-07	66.6200	68.1700	64.5000	65.1900	-0.867%	29	11,215	+43.274%
2025-10-06	65.0000	66.4400	63.8500	65.7600	-1.557%	63	11,215	+42.032%
2025-10-03	68.5700	68.5700	65.5500	66.8000	-1.866%	57	11,222	+39.820%
2025-10-02	68.9500	70.0000	67.8500	68.0700	+2.223%	111	11,229	+37.212%
2025-10-01	65.6000	67.0500	64.1000	66.5900	+1.432%	57	11,277	+40.261%
2025-09-30	61.8000	66.4000	61.8000	65.6500	+6.230%	89	11,293	+42.270%
2025-09-29	60.0500	63.1900	60.0500	61.8000	+6.094%	99	11,349	+51.133%
2025-09-26	57.7400	58.4300	57.7400	58.2500	-0.086%	18	11,384	+60.343%
2025-09-25	56.2000	59.9500	56.2000	58.3000	+0.535%	56	11,388	+60.206%
2025-09-24	59.9000	59.9000	57.6600	57.9900	-2.750%	82	11,410	+61.062%
2025-09-23	60.6000	60.6900	58.6800	59.6300	-5.649%	48	11,416	+56.633%
2025-09-22	55.6000	63.5000	55.6000	63.2000	+12.057%	66	11,421	+47.785%
2025-09-19	56.8600	57.6000	56.2000	56.4000	-0.599%	146	11,455	+65.603%
2025-09-18	55.0000	57.3500	54.2500	56.7400	+8.489%	87	11,488	+64.611%
2025-09-17	54.1400	54.1400	50.8000	52.3000	-6.104%	75	11,507	+78.585%
2025-09-16	57.0500	57.0500	55.7000	55.7000	-3.198%	21	11,518	+67.684%
2025-09-15	56.2700	58.1500	55.5400	57.5400	-0.277%	61	11,517	+62.322%
2025-09-12	58.0200	58.5000	57.6500	57.7000	+0.681%	57	11,559	+61.872%
2025-09-11	59.5500	59.5500	56.9000	57.3100	+0.368%	45	11,558	+62.973%
2025-09-10	56.1000	59.0000	56.1000	57.1000	+9.913%	74	11,564	+63.573%
2025-09-09	50.6000	51.9500	49.3400	51.9500	+1.267%	33	11,578	+79.788%
2025-09-08	49.3000	52.0500	49.3000	51.3000	+4.162%	60	11,587	+82.066%
2025-09-05	49.9200	50.2000	47.3500	49.2500	-6.190%	102	11,615	+89.645%
2025-09-04	52.2900	52.9500	51.7300	52.5000	+1.942%	57	11,605	+77.905%
2025-09-03	53.0000	53.9500	51.5000	51.5000	-2.830%	53	11,638	+81.359%
2025-09-02	52.4500	54.2500	50.6500	53.0000	-4.728%	50	11,634	+76.226%
2025-08-29	57.6300	57.6300	55.2000	55.6300	-9.116%	118	11,698	+67.895%
2025-08-28	64.0000	64.0000	58.0000	61.2100	-1.512%	60	11,698	+52.589%
2025-08-27	61.4900	62.9000	61.1500	62.1500	-1.506%	79	11,690	+50.282%
2025-08-26	61.5400	63.1200	61.5400	63.1000	+1.496%	74	11,710	+48.019%
2025-08-25	59.4100	62.7000	58.6500	62.1700	+4.312%	241	11,742	+50.233%
2025-08-22	58.5000	59.9500	58.2500	59.6000	+4.105%	145	11,926	+56.711%
2025-08-21	58.0000	58.2000	56.7000	57.2500	0.000%	24	12,054	+63.144%
2025-08-20	56.3000	57.2500	52.7500	57.2500	-1.463%	206	12,061	+63.144%
2025-08-19	61.4500	61.4500	57.9000	58.1000	-8.128%	72	12,158	+60.757%
2025-08-18	61.6300	63.5000	61.6300	63.2400	+2.746%	40	12,161	+47.691%
2025-08-15	60.3100	61.7500	60.3100	61.5500	-2.302%	11	12,197	+51.747%
2025-08-14	62.8300	63.3000	62.1200	63.0000	+1.695%	9	12,202	+48.254%
2025-08-13	62.2500	62.6700	60.9000	61.9500	-2.441%	119	12,203	+50.767%
2025-08-12	62.8300	63.6800	62.8300	63.5000	+0.126%	23	12,207	+47.087%
2025-08-11	62.9700	64.3500	62.9700	63.4200	-0.126%	11	12,219	+47.272%
2025-08-08	62.3500	64.1000	62.3500	63.5000	+3.001%	58	12,222	+47.087%
2025-08-07	63.0000	64.0000	60.9500	61.6500	+1.148%	159	12,222	+51.500%
2025-08-06	59.4000	61.0000	59.4000	60.9500	+1.229%	10	12,246	+53.240%
2025-08-05	60.6700	60.6700	58.3000	60.2100	-1.424%	47	12,242	+55.124%
2025-08-04	58.0800	61.0800	58.0500	61.0800	+8.606%	115	12,255	+52.914%
2025-08-01	55.8000	58.4800	54.2500	56.2400	-5.922%	76	12,216	+66.074%
2025-07-31	63.1700	63.6000	58.2500	59.7800	-1.661%	84	12,216	+56.240%
2025-07-30	58.2000	61.1500	58.2000	60.7900	+5.319%	67	12,208	+53.644%
2025-07-29	59.4000	60.5000	57.3900	57.7200	-0.910%	146	12,215	+61.816%
2025-07-28	56.3400	58.2500	56.3100	58.2500	+4.204%	146	12,246	+60.343%
2025-07-25	55.6400	56.6600	55.6400	55.9000	-0.605%	113	12,235	+67.084%
2025-07-24	55.1800	56.2400	54.7800	56.2400	+4.148%	45	12,190	+66.074%
2025-07-23	53.3500	54.0000	52.3000	54.0000	+3.846%	36	12,192	+72.963%
2025-07-22	53.1800	53.1800	50.5000	52.0000	-5.712%	363	12,185	+79.615%
2025-07-21	56.1000	56.3700	55.0500	55.1500	-0.987%	94	12,231	+69.356%
2025-07-18	57.3000	57.3000	55.7000	55.7000	-2.622%	141	12,246	+67.684%
2025-07-17	56.8500	57.3000	56.5500	57.2000	+3.324%	37	12,254	+63.287%
2025-07-16	54.4500	55.5200	53.9700	55.3600	+1.411%	59	12,260	+68.714%
2025-07-15	55.2000	55.9000	53.8300	54.5900	+8.529%	326	12,236	+71.094%
2025-07-14	50.6600	50.7000	48.8500	50.3000	-0.396%	53	12,360	+85.686%
2025-07-11	50.6200	52.4500	50.5000	50.5000	+1.000%	191	12,373	+84.950%
2025-07-10	49.4300	50.0000	47.9500	50.0000	+2.669%	114	12,378	+86.800%
2025-07-09	47.6600	50.2000	47.6600	48.7000	+3.949%	281	12,364	+91.786%
2025-07-08	46.6500	46.9000	45.9700	46.8500	+2.070%	68	12,325	+99.360%
2025-07-07	45.4000	46.2000	45.4000	45.9000	-0.821%	72	12,298	+103.486%
2025-07-03	46.4000	47.9000	46.2800	46.2800	+3.005%	246	12,386	+101.815%
2025-07-02	43.3700	45.2700	42.8500	44.9300	+3.406%	412	12,386	+107.879%
2025-07-01	44.8600	44.8600	41.5000	43.4500	-5.131%	133	12,211	+114.960%
2025-06-30	45.8600	46.2300	44.6600	45.8000	-0.218%	74	12,199	+103.930%
2025-06-27	44.7700	46.7000	44.4000	45.9000	+4.318%	173	12,188	+103.486%
2025-06-26	44.5900	45.0600	43.6000	44.0000	+1.523%	250	12,237	+112.273%
2025-06-25	39.3000	43.6000	39.3000	43.3400	+13.604%	570	12,162	+115.505%
2025-06-24	37.5100	38.7000	37.4500	38.1500	+5.855%	355	12,088	+144.823%
2025-06-23	36.3500	36.9300	35.8500	36.0400	-2.831%	145	12,204	+159.156%
2025-06-20	38.6500	38.7500	37.0000	37.0900	-2.137%	332	12,238	+151.820%
2025-06-18	37.5400	38.6000	37.5400	37.9000	-0.525%	51	12,222	+146.438%
2025-06-17	38.3000	38.4500	37.8500	38.1000	+0.210%	128	12,222	+145.144%
2025-06-16	37.8600	39.1000	37.6000	38.0200	+3.880%	154	12,248	+145.660%
2025-06-13	37.3500	37.6000	36.3000	36.6000	-5.157%	634	12,244	+155.191%
2025-06-12	37.4000	38.7500	37.4000	38.5900	+4.269%	244	12,169	+142.032%
2025-06-11	38.2000	38.5600	36.8500	37.0100	-2.503%	288	12,068	+152.364%
2025-06-10	38.7200	38.7200	36.8800	37.9600	+1.362%	249	12,132	+146.048%
2025-06-09	38.1000	39.2500	37.3800	37.4500	+1.216%	136	12,116	+149.399%
2025-06-06	37.7000	38.0000	36.9800	37.0000	+3.035%	482	12,092	+152.432%
2025-06-05	37.5000	38.3000	35.2500	35.9100	-3.338%	247	12,090	+160.095%
2025-06-04	37.4200	37.5000	36.1000	37.1500	+0.979%	214	12,210	+151.413%
2025-06-03	35.2500	37.4500	34.9500	36.7900	+7.573%	220	12,207	+153.873%
2025-06-02	33.1000	34.6500	33.1000	34.2000	+3.480%	232	12,155	+173.099%
2025-05-30	35.4800	35.9000	31.8700	33.0500	-7.032%	842	12,156	+182.602%
2025-05-29	38.2000	38.7400	34.9500	35.5500	+6.597%	460	12,074	+162.729%
2025-05-28	33.9400	34.6100	33.2500	33.3500	-0.299%	365	12,080	+180.060%
2025-05-27	33.0000	33.9500	32.9000	33.4500	+4.173%	527	12,088	+179.223%
2025-05-23	30.9700	32.1200	30.9700	32.1100	-3.718%	136	11,898	+190.875%
2025-05-22	32.5200	33.3800	32.3000	33.3500	+3.668%	99	11,898	+180.060%
2025-05-21	33.0000	35.6000	31.9400	32.1700	-2.604%	114	11,951	+190.333%
2025-05-20	33.1500	33.3800	32.3500	33.0300	-2.566%	65	11,917	+182.773%
2025-05-19	32.0500	34.1000	31.9500	33.9000	+0.444%	134	11,885	+175.516%
2025-05-16	33.5400	33.9500	32.8000	33.7500	+3.306%	246	11,837	+176.741%
2025-05-15	33.1000	34.3000	32.0000	32.6700	-2.478%	186	11,818	+185.889%
2025-05-14	32.1500	33.7500	31.3500	33.5000	+11.185%	421	11,800	+178.806%
2025-05-13	26.6500	30.8000	26.6500	30.1300	+17.558%	440	11,788	+209.990%
2025-05-12	25.6000	25.7300	24.7500	25.6300	+11.726%	451	11,699	+264.417%
2025-05-09	23.3300	23.5400	22.6500	22.9400	-1.756%	148	11,536	+307.149%
2025-05-08	23.6000	23.9500	22.7500	23.3500	+1.302%	45	11,495	+300.000%
2025-05-07	20.8000	23.0500	20.6600	23.0500	+8.471%	314	11,484	+305.206%
2025-05-06	19.8000	21.3400	19.7800	21.2500	-0.468%	70	11,540	+339.529%
2025-05-05	20.6000	21.3500	20.6000	21.3500	-0.698%	79	11,479	+337.471%
2025-05-02	21.7500	21.7500	21.0400	21.5000	+3.515%	346	11,449	+334.419%
2025-05-01	18.7000	21.5000	18.7000	20.7700	+13.188%	476	11,324	+349.687%
2025-04-30	16.8000	18.3500	16.5500	18.3500	-1.609%	222	11,343	+408.992%
2025-04-29	18.4000	18.8000	18.2000	18.6500	+1.801%	22	11,421	+400.804%
2025-04-28	18.0000	18.4000	17.4500	18.3200	-6.051%	46	11,412	+409.825%
2025-04-25	17.3900	20.0000	17.3900	19.5000	+13.703%	174	11,398	+378.974%
2025-04-24	16.2600	17.2300	16.1400	17.1500	+9.585%	144	11,387	+444.606%
2025-04-23	16.9500	17.0500	15.6500	15.6500	+10.134%	112	11,479	+496.805%
2025-04-22	14.6500	15.1000	14.2100	14.2100	+2.971%	102	11,507	+557.284%
2025-04-21	15.0500	15.1700	13.5000	13.8000	-15.596%	796	11,503	+576.812%
2025-04-17	17.7100	17.7100	15.6100	16.3500	-7.365%	592	12,161	+471.254%
2025-04-16	17.9000	18.8000	16.2000	17.6500	-17.792%	180	12,161	+429.178%
2025-04-15	21.1100	22.2400	21.0000	21.4700	+1.850%	98	12,137	+335.026%
2025-04-14	22.3000	22.3000	20.5000	21.0800	-2.407%	73	12,149	+343.074%
2025-04-11	21.0700	21.7000	20.4500	21.6000	+10.769%	226	12,162	+332.407%
2025-04-10	20.6000	21.2000	18.4000	19.5000	-15.584%	699	12,167	+378.974%
2025-04-09	16.6300	23.4500	16.5500	23.1000	+50.980%	1,253	12,130	+304.329%