Dark

NVDA20270115C150
NVDA Jan 15 2027 150.00 Call (NVDA270115C00150000)
option OPRA

EOD

Aug 14, 2026

79.42-0.101%(-0.08)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	81.3500	81.3500	79.4200	79.4200	-0.101%	27	26,670	0.000%
2026-08-13	79.6000	81.0000	78.9400	79.5000	+0.799%	93	26,677	-0.101%
2026-08-12	77.8300	79.4000	77.1600	78.8700	+8.681%	130	26,696	+0.697%
2026-08-11	74.5100	75.5000	72.3000	72.5700	-2.091%	57	26,816	+9.439%
2026-08-10	78.1000	78.1000	72.3000	74.1200	-5.145%	116	26,824	+7.151%
2026-08-07	76.8700	79.6100	76.7700	78.1400	+4.395%	90	26,847	+1.638%
2026-08-06	75.7500	78.0000	73.2200	74.8500	-0.093%	75	26,914	+6.106%
2026-08-05	74.4000	77.0200	74.1000	74.9200	+8.423%	153	26,961	+6.006%
2026-08-04	68.0000	69.1000	66.0500	69.1000	+7.800%	40	27,049	+14.935%
2026-08-03	56.2300	65.1000	56.2300	64.1000	+8.515%	68	27,076	+23.900%
2026-07-31	56.1500	59.0700	54.2100	59.0700	+11.453%	25	27,100	+34.451%
2026-07-30	50.5500	53.5500	50.5500	53.0000	+6.426%	79	27,115	+49.849%
2026-07-29	53.0500	54.0000	49.8000	49.8000	-9.946%	45	27,116	+59.478%
2026-07-28	52.9000	56.2400	52.0000	55.3000	+0.217%	126	27,114	+43.617%
2026-07-27	65.3000	65.3000	54.5000	55.1800	-12.897%	115	27,156	+43.929%
2026-07-24	65.0500	68.5000	62.9500	63.3500	-3.694%	53	27,170	+25.367%
2026-07-23	65.9000	67.4500	63.8000	65.7800	-4.942%	60	27,188	+20.736%
2026-07-22	64.6900	71.0000	64.6900	69.2000	+7.287%	32	27,195	+14.769%
2026-07-21	64.2000	64.5000	62.1000	64.5000	+6.612%	354	27,200	+23.132%
2026-07-20	64.1500	64.1500	60.5000	60.5000	0.000%	86	27,289	+31.273%
2026-07-17	58.8500	63.8600	57.6000	60.5000	-5.557%	278	27,308	+31.273%
2026-07-16	66.0000	66.0000	64.0000	64.0600	-7.548%	287	27,539	+23.978%
2026-07-15	70.0000	71.0000	66.1900	69.2900	+0.289%	40	27,618	+14.620%
2026-07-14	62.9000	69.5500	62.9000	69.0900	+10.544%	75	27,629	+14.952%
2026-07-13	67.5000	67.7900	61.7700	62.5000	-8.759%	28	27,647	+27.072%
2026-07-10	60.9000	68.5000	60.9000	68.5000	+11.837%	65	27,652	+15.942%
2026-07-09	62.0000	62.0000	58.1000	61.2500	-2.390%	47	27,669	+29.665%
2026-07-08	58.5500	63.1000	56.1000	62.7500	+13.165%	157	27,674	+26.566%
2026-07-07	51.6700	56.6000	50.8500	55.4500	-0.090%	134	27,622	+43.228%
2026-07-06	54.7500	56.1500	54.7200	55.5000	+4.559%	52	27,625	+43.099%
2026-07-02	56.6500	56.6500	52.3600	53.0800	-7.526%	334	27,676	+49.623%
2026-07-01	53.9000	58.2700	53.9000	57.4000	-1.034%	508	27,676	+38.362%
2026-06-30	57.1000	58.0000	56.9200	58.0000	+6.559%	150	27,746	+36.931%
2026-06-29	53.1300	54.5900	50.7000	54.4300	+0.796%	366	27,664	+45.912%
2026-06-26	53.3000	54.3000	52.6600	54.0000	-0.644%	59	27,337	+47.074%
2026-06-25	59.6000	59.6000	53.0000	54.3500	-5.642%	102	27,303	+46.127%
2026-06-24	59.2000	60.5000	56.6600	57.6000	-4.319%	140	27,286	+37.882%
2026-06-23	61.0000	62.3700	60.1800	60.2000	-10.443%	25	27,266	+31.927%
2026-06-22	69.9500	72.2400	67.2200	67.2200	-3.447%	26	27,245	+18.149%
2026-06-18	66.3000	69.6200	66.3000	69.6200	+9.897%	98	27,190	+14.076%
2026-06-17	66.7000	66.7000	63.0000	63.3500	-6.481%	67	27,190	+25.367%
2026-06-16	68.2500	68.4900	67.6400	67.7400	-3.724%	99	27,190	+17.242%
2026-06-15	69.2700	71.0000	67.5700	70.3600	+9.938%	73	27,175	+12.877%
2026-06-12	64.8800	66.6500	64.0000	64.0000	-0.775%	73	27,175	+24.094%
2026-06-11	62.0700	64.9500	61.0000	64.5000	+4.403%	59	27,175	+23.132%
2026-06-10	65.8500	66.2000	61.7800	61.7800	-6.394%	58	27,184	+28.553%
2026-06-09	69.7000	69.7000	61.2300	66.0000	-3.579%	100	27,199	+20.333%
2026-06-08	68.6500	69.7000	66.9000	68.4500	+3.587%	48	27,187	+16.026%
2026-06-05	72.8600	72.8600	65.0000	66.0800	-14.570%	184	27,172	+20.188%
2026-06-04	72.4000	79.5500	71.6500	77.3500	+4.810%	35	27,133	+2.676%
2026-06-03	77.9300	77.9300	73.8000	73.8000	-8.323%	65	27,129	+7.615%
2026-06-02	83.8500	90.0000	80.2500	80.5000	-0.494%	57	27,109	-1.342%
2026-06-01	76.4000	82.6400	76.4000	80.9000	+11.895%	56	27,122	-1.829%
2026-05-29	73.5000	76.0000	71.4100	72.3000	-0.959%	82	27,132	+9.848%
2026-05-28	71.5500	73.9500	70.8200	73.0000	+1.319%	131	27,127	+8.795%
2026-05-27	70.9000	72.1500	68.5000	72.0500	-1.571%	196	27,164	+10.229%
2026-05-26	75.2500	77.0000	71.4000	73.2000	-1.626%	93	27,271	+8.497%
2026-05-22	78.3500	78.3500	74.0000	74.4100	-4.603%	132	27,233	+6.733%
2026-05-21	82.3000	84.2000	77.0000	78.0000	-5.340%	609	27,172	+1.821%
2026-05-20	81.1200	85.0000	81.1000	82.4000	+3.896%	449	27,172	-3.617%
2026-05-19	81.8800	83.8500	78.4000	79.3100	-3.080%	57	27,045	+0.139%
2026-05-18	88.3000	88.3000	79.1300	81.8300	-3.729%	1,089	27,045	-2.945%
2026-05-15	89.0400	90.5000	85.0000	85.0000	-10.252%	710	27,045	-6.565%
2026-05-14	90.0000	95.4000	89.7000	94.7100	+10.889%	784	27,269	-16.144%
2026-05-13	84.0000	87.1200	81.6000	85.4100	+6.007%	499	27,348	-7.013%
2026-05-12	78.0000	83.2000	75.9000	80.5700	+1.666%	132	27,348	-1.427%
2026-05-11	75.8500	82.0000	75.2000	79.2500	+5.064%	111	27,348	+0.215%
2026-05-08	74.1500	77.7000	74.1500	75.4300	+3.641%	247	27,409	+5.290%
2026-05-07	69.2300	74.7000	68.4500	72.7800	+5.478%	396	27,488	+9.123%
2026-05-06	62.1000	69.1000	61.5500	69.0000	+17.287%	483	27,628	+15.101%
2026-05-05	60.5000	61.7700	58.7900	58.8300	-2.760%	171	27,297	+34.999%
2026-05-04	61.1000	61.3600	58.0000	60.5000	-1.305%	166	27,262	+31.273%
2026-05-01	62.1500	63.0200	60.6500	61.3000	-3.083%	146	27,161	+29.560%
2026-04-30	71.0300	71.0300	61.7000	63.2500	-10.309%	850	27,161	+25.565%
2026-04-29	72.0000	72.5000	69.1000	70.5200	-5.342%	157	27,141	+12.621%
2026-04-28	69.9100	75.4000	69.9100	74.5000	-3.747%	425	27,158	+6.604%
2026-04-27	70.6000	77.4000	69.1900	77.4000	+11.367%	1,893	27,068	+2.610%
2026-04-24	62.4000	72.5200	62.4000	69.5000	+12.332%	1,167	25,997	+14.273%
2026-04-23	65.0000	65.5900	60.8500	61.8700	-3.704%	87	25,564	+28.366%
2026-04-22	63.1000	64.5000	62.3000	64.2500	+2.767%	1,070	25,590	+23.611%
2026-04-21	64.4500	64.5000	62.0000	62.5200	-2.465%	112	25,329	+27.031%
2026-04-20	62.6500	64.1800	60.6500	64.1000	+0.313%	165	25,329	+23.900%
2026-04-17	62.5000	63.9000	62.3000	63.9000	+4.412%	234	25,465	+24.288%
2026-04-16	60.2000	62.3500	59.7300	61.2000	-0.971%	197	25,555	+29.771%
2026-04-15	59.5300	62.8400	59.0200	61.8000	+4.040%	534	25,532	+28.511%
2026-04-14	55.0000	59.4000	54.9000	59.4000	+11.028%	1,405	25,764	+33.704%
2026-04-13	51.0600	54.2500	51.0600	53.5000	+0.734%	158	25,971	+48.449%
2026-04-10	50.5000	54.1200	50.5000	53.1100	+8.388%	326	25,923	+49.539%
2026-04-09	47.1000	49.3000	47.0000	49.0000	+2.984%	93	26,122	+62.082%
2026-04-08	50.2900	50.2900	46.5000	47.5800	+6.801%	312	26,176	+66.919%
2026-04-07	43.9500	44.5500	42.6900	44.5500	+0.112%	125	26,103	+78.272%
2026-04-06	44.5300	45.4500	43.2500	44.5000	-0.825%	261	26,095	+78.472%
2026-04-02	41.0000	45.1300	41.0000	44.8700	+3.149%	574	26,150	+77.000%
2026-04-01	43.6800	44.6000	42.5500	43.5000	+1.897%	215	26,150	+82.575%
2026-03-31	38.0000	42.6900	38.0000	42.6900	+16.959%	270	26,086	+86.039%
2026-03-30	39.3400	39.3400	36.0500	36.5000	-6.097%	382	26,093	+117.589%
2026-03-27	40.4500	41.1500	38.4300	38.8700	-6.337%	334	26,055	+104.322%
2026-03-26	45.6000	45.6000	41.5000	41.5000	-11.268%	524	26,071	+91.373%
2026-03-25	46.0000	48.4500	46.0000	46.7700	+6.223%	3,972	25,977	+69.810%
2026-03-24	43.9500	44.4500	43.5500	44.0300	-1.056%	160	22,203	+80.377%
2026-03-23	45.0000	46.5000	44.1700	44.5000	+3.585%	2,098	22,098	+78.472%
2026-03-20	46.5700	46.5700	42.5000	42.9600	-9.748%	467	20,190	+84.870%
2026-03-19	46.5000	47.9700	45.8500	47.6000	-2.857%	349	19,939	+66.849%
2026-03-18	50.1000	51.5000	49.0000	49.0000	-2.488%	110	19,834	+62.082%
2026-03-17	51.8200	51.8200	49.8000	50.2500	-2.992%	282	19,818	+58.050%
2026-03-16	52.5000	55.7000	50.6700	51.8000	+3.912%	118	19,757	+53.320%
2026-03-13	54.2000	54.2900	49.4500	49.8500	-4.447%	80	19,744	+59.318%
2026-03-12	52.4000	53.1500	51.2000	52.1700	-3.389%	92	19,711	+52.233%
2026-03-11	54.0500	55.2900	53.2700	54.0000	+3.349%	86	19,729	+47.074%
2026-03-10	51.5500	54.3500	50.6500	52.2500	+1.378%	319	19,746	+52.000%
2026-03-09	48.4000	51.5400	47.1000	51.5400	+5.615%	267	19,578	+54.094%
2026-03-06	50.3500	52.0000	48.4400	48.8000	-7.048%	537	19,779	+62.746%
2026-03-05	51.0000	53.1000	49.0000	52.5000	0.000%	132	19,500	+51.276%
2026-03-04	50.0000	53.5800	50.0000	52.5000	+4.519%	36	19,470	+51.276%
2026-03-03	49.2500	50.6500	48.0500	50.2300	-3.682%	299	19,464	+58.113%
2026-03-02	47.3500	52.4500	46.9500	52.1500	+7.792%	138	19,541	+52.291%
2026-02-27	51.0000	52.2500	47.9000	48.3800	-10.820%	228	19,500	+64.159%
2026-02-26	62.0500	62.6500	53.9000	54.2500	-13.889%	475	19,328	+46.396%
2026-02-25	62.5500	64.6800	62.0000	63.0000	+3.110%	279	19,228	+26.063%
2026-02-24	59.3900	62.0000	57.1900	61.1000	+1.833%	221	19,228	+29.984%
2026-02-23	60.2500	61.9000	59.3500	60.0000	+1.574%	59	19,157	+32.367%
2026-02-20	56.1500	59.0700	56.1500	59.0700	+3.360%	70	19,180	+34.451%
2026-02-19	57.5000	57.5000	55.9000	57.1500	-0.522%	16	19,202	+38.968%
2026-02-18	57.0000	58.8000	56.5800	57.4500	+4.874%	54	19,202	+38.242%
2026-02-17	52.7100	56.1000	51.0000	54.7800	+2.106%	151	19,180	+44.980%
2026-02-13	56.0900	56.3000	52.5000	53.6500	-6.354%	166	19,060	+48.034%
2026-02-12	61.5000	61.5000	57.1100	57.2900	-4.357%	140	19,060	+38.628%
2026-02-11	60.6500	61.6000	58.3500	59.9000	+2.956%	188	19,099	+32.588%
2026-02-10	58.7500	59.4000	57.9000	58.1800	-2.218%	110	19,245	+36.507%
2026-02-09	54.7000	62.5000	54.7000	59.5000	+4.938%	191	19,189	+33.479%
2026-02-06	49.0000	56.7000	49.0000	56.7000	+25.028%	344	19,244	+40.071%
2026-02-05	47.2800	48.7500	44.9200	45.3500	-5.324%	807	19,404	+75.127%
2026-02-04	49.8200	50.7200	45.6400	47.9000	-7.529%	942	19,730	+65.804%
2026-02-03	56.0500	56.0500	49.0500	51.8000	-7.168%	491	19,211	+53.320%
2026-02-02	56.8500	59.1500	55.4500	55.8000	-7.692%	197	19,049	+42.330%
2026-01-30	61.0000	63.0000	59.5300	60.4500	-1.707%	245	18,913	+31.381%
2026-01-29	60.6000	61.5000	56.5000	61.5000	+1.101%	448	18,792	+29.138%
2026-01-28	60.2000	61.1500	59.3300	60.8300	+4.609%	207	18,812	+30.561%
2026-01-27	57.0400	59.1500	55.8600	58.1500	+2.757%	194	18,745	+36.578%
2026-01-26	56.9000	58.5000	55.9500	56.5900	-1.753%	261	18,750	+40.343%
2026-01-23	57.0500	58.7200	57.0500	57.6000	+4.442%	105	18,587	+37.882%
2026-01-22	55.3900	56.0000	54.4600	55.1500	+0.218%	90	18,580	+44.007%
2026-01-21	51.5000	55.7000	50.6900	55.0300	+9.512%	219	18,517	+44.321%
2026-01-20	53.0000	53.0000	50.0000	50.2500	-11.172%	914	18,469	+58.050%
2026-01-16	58.7500	59.5000	56.5700	56.5700	-0.053%	174	17,814	+40.392%
2026-01-15	56.0500	59.0000	56.0500	56.6000	+5.775%	370	17,814	+40.318%
2026-01-14	54.4700	54.4700	52.1500	53.5100	-2.496%	368	17,954	+48.421%
2026-01-13	55.0700	57.5000	54.0000	54.8800	-0.562%	101	17,946	+44.716%
2026-01-12	54.0000	58.9500	53.9000	55.1900	-0.325%	137	17,914	+43.903%
2026-01-09	57.0500	57.0500	54.8500	55.3700	-0.234%	132	17,883	+43.435%
2026-01-08	58.5000	58.7000	54.8500	55.5000	-5.772%	221	17,795	+43.099%
2026-01-07	57.3000	60.9000	57.3000	58.9000	+2.399%	85	17,784	+34.839%
2026-01-06	60.4000	61.5900	57.4000	57.5200	-1.507%	275	17,784	+38.074%
2026-01-05	62.3500	62.3500	57.2500	58.4000	-1.084%	198	17,816	+35.993%
2026-01-02	61.2000	62.2600	59.0000	59.0400	+2.411%	150	17,753	+34.519%
2025-12-31	59.6900	59.6900	57.6500	57.6500	-1.604%	101	17,767	+37.762%
2025-12-30	58.0900	58.6700	57.8700	58.5900	+0.120%	107	17,767	+35.552%
2025-12-29	57.8000	58.9400	57.0500	58.5200	-3.671%	342	17,787	+35.714%
2025-12-26	59.8500	62.5000	59.8500	60.7500	+3.281%	251	17,613	+30.733%
2025-12-24	58.8100	59.0900	58.0000	58.8200	-1.126%	47	17,699	+35.022%
2025-12-23	55.1600	59.6000	55.0200	59.4900	+8.164%	324	17,699	+33.501%
2025-12-22	54.8500	55.2300	54.1000	55.0000	+4.226%	123	17,816	+44.400%
2025-12-19	49.6700	52.7700	49.6700	52.7700	+9.595%	246	17,864	+50.502%
2025-12-18	47.7700	49.3500	46.2300	48.1500	+5.523%	471	17,905	+64.943%
2025-12-17	49.6500	49.6500	45.5000	45.6300	-11.001%	896	17,939	+74.052%
2025-12-16	49.7700	51.2700	49.5000	51.2700	+2.540%	171	17,700	+54.905%
2025-12-15	51.0000	51.2500	49.7500	50.0000	+1.833%	305	17,652	+58.840%
2025-12-12	54.1700	55.0000	48.9500	49.1000	-8.396%	192	17,842	+61.752%
2025-12-11	54.5600	54.5600	51.2500	53.6000	-5.300%	272	17,800	+48.172%
2025-12-10	58.0000	58.0000	55.5500	56.6000	-1.991%	266	17,914	+40.318%
2025-12-09	58.4000	58.4000	56.6000	57.7500	-0.431%	79	17,851	+37.524%
2025-12-08	56.5200	60.0000	55.6000	58.0000	+4.599%	273	17,848	+36.931%
2025-12-05	54.9300	56.2900	54.6600	55.4500	-1.858%	99	17,782	+43.228%
2025-12-04	54.0000	57.5000	54.0000	56.5000	+5.410%	123	17,784	+40.566%
2025-12-03	54.7000	55.5000	53.5000	53.6000	-2.475%	57	17,818	+48.172%
2025-12-02	56.3700	58.0300	54.0000	54.9600	+3.114%	188	17,785	+44.505%
2025-12-01	50.0000	53.9800	49.5000	53.3000	+4.102%	90	17,832	+49.006%
2025-11-28	53.7000	53.7000	51.2000	51.2000	-6.227%	121	17,802	+55.117%
2025-11-26	57.0000	57.0000	53.5000	54.6000	+3.409%	103	17,759	+45.458%
2025-11-25	50.5500	52.9500	47.2000	52.8000	-5.714%	1,028	17,759	+50.417%
2025-11-24	54.7100	56.9500	53.1000	56.0000	+2.941%	199	17,724	+41.821%
2025-11-21	56.2000	58.5000	50.5900	54.4000	-2.978%	303	17,692	+45.993%
2025-11-20	66.6000	67.1600	55.9200	56.0700	-6.581%	657	17,641	+41.644%
2025-11-19	58.5000	60.6200	57.5000	60.0200	+6.230%	336	17,591	+32.323%
2025-11-18	57.9000	58.5000	55.0000	56.5000	-5.042%	127	17,587	+40.566%
2025-11-17	59.8000	62.1000	58.6500	59.5000	-5.255%	150	17,552	+33.479%
2025-11-14	57.4300	63.7000	56.0500	62.8000	+3.374%	67	17,550	+26.465%
2025-11-13	64.1200	64.4800	58.5000	60.7500	-7.885%	427	17,531	+30.733%
2025-11-12	67.0000	67.0000	64.4000	65.9500	-0.076%	120	17,509	+20.425%
2025-11-11	67.5500	67.5500	64.9500	66.0000	-7.173%	195	17,488	+20.333%
2025-11-10	67.0000	71.1000	66.8000	71.1000	+16.367%	147	17,430	+11.702%
2025-11-07	58.9000	61.2000	55.0000	61.1000	+0.164%	592	17,383	+29.984%
2025-11-06	68.3000	69.0000	60.5000	61.0000	-9.159%	458	17,437	+30.197%
2025-11-05	69.1000	73.2000	67.1500	67.1500	-4.071%	67	17,558	+18.273%
2025-11-04	74.6700	74.6700	70.0000	70.0000	-9.502%	287	17,563	+13.457%
2025-11-03	78.0000	80.6000	76.3000	77.3500	+5.024%	140	17,689	+2.676%
2025-10-31	76.5200	77.0000	73.0000	73.6500	+0.341%	119	17,689	+7.834%
2025-10-30	73.9400	74.8500	72.9800	73.4000	-4.464%	126	17,711	+8.202%
2025-10-29	77.0000	81.0000	75.0000	76.8300	+7.530%	224	17,744	+3.371%
2025-10-28	64.1000	73.1200	63.7500	71.4500	+11.991%	335	17,799	+11.155%
2025-10-27	60.5000	63.8000	60.4000	63.8000	+9.247%	192	17,778	+24.483%
2025-10-24	57.0000	59.2500	56.9500	58.4000	+5.701%	149	17,778	+35.993%
2025-10-23	53.8000	56.0000	53.8000	55.2500	+2.982%	64	17,825	+43.747%
2025-10-22	54.0000	55.9000	51.3000	53.6500	-1.830%	58	17,817	+48.034%
2025-10-21	55.0000	55.6000	54.0000	54.6500	-2.411%	65	17,805	+45.325%
2025-10-20	56.4700	58.0000	56.0000	56.0000	-1.287%	103	17,792	+41.821%
2025-10-17	55.0000	57.7500	55.0000	56.7300	+1.159%	224	17,805	+39.996%
2025-10-16	56.7500	57.6500	55.3500	56.0800	+1.816%	114	17,970	+41.619%
2025-10-15	58.0000	58.0000	53.5500	55.0800	-0.596%	138	17,975	+44.190%
2025-10-14	58.8500	58.8500	55.4100	55.4100	-10.557%	164	17,940	+43.332%
2025-10-13	62.2500	62.9000	60.0000	61.9500	+7.013%	73	17,965	+28.200%
2025-10-10	65.4000	67.3600	57.8900	57.8900	-10.938%	267	17,957	+37.191%
2025-10-09	64.0000	66.9000	63.7700	65.0000	+5.280%	176	17,910	+22.185%
2025-10-08	60.2500	61.7400	60.2500	61.7400	+6.082%	54	17,917	+28.636%
2025-10-07	59.8800	61.4000	58.2000	58.2000	-1.272%	141	17,947	+36.460%
2025-10-06	58.7500	60.1900	57.7000	58.9500	-2.028%	113	17,947	+34.724%
2025-10-03	62.0000	62.2000	58.7600	60.1700	-1.939%	303	17,966	+31.993%
2025-10-02	62.5000	63.0000	61.0800	61.3600	+2.097%	123	18,047	+29.433%
2025-10-01	58.3000	60.7500	57.3000	60.1000	+1.264%	131	18,057	+32.146%
2025-09-30	55.6000	60.0000	55.2500	59.3500	+7.130%	198	18,117	+33.816%
2025-09-29	55.0000	57.0000	54.7000	55.4000	+5.826%	372	18,233	+43.357%
2025-09-26	52.0500	52.3900	50.4500	52.3500	+0.191%	96	18,267	+51.710%
2025-09-25	49.2500	54.1400	49.2500	52.2500	+0.849%	249	18,276	+52.000%
2025-09-24	53.5000	53.8500	51.0000	51.8100	-2.484%	79	18,227	+53.291%
2025-09-23	55.5000	55.5000	52.3000	53.1300	-6.789%	258	18,239	+49.482%
2025-09-22	49.8000	57.3500	49.4500	57.0000	+11.765%	860	18,101	+39.333%
2025-09-19	50.7000	51.5500	49.9300	51.0000	+0.791%	187	18,322	+55.725%
2025-09-18	48.5000	51.1500	47.9500	50.6000	+10.480%	218	18,321	+56.957%
2025-09-17	48.0000	48.0000	44.6500	45.8000	-8.124%	441	18,371	+73.406%
2025-09-16	50.9000	50.9000	49.2500	49.8500	-3.204%	103	18,269	+59.318%
2025-09-15	50.0500	51.8000	49.1000	51.5000	-0.579%	135	18,238	+54.214%
2025-09-12	51.0000	52.1000	50.5500	51.8000	+0.583%	131	18,235	+53.320%
2025-09-11	53.0500	53.0500	50.9000	51.5000	+0.136%	62	18,266	+54.214%
2025-09-10	50.4500	52.9000	49.5000	51.4300	+11.804%	658	18,252	+54.423%
2025-09-09	44.6500	46.0000	43.2500	46.0000	+3.487%	168	18,473	+72.652%
2025-09-08	44.7000	46.1200	44.4500	44.4500	+2.254%	264	18,456	+78.673%
2025-09-05	44.3000	44.8700	41.7000	43.4700	-7.511%	423	18,325	+82.701%
2025-09-04	47.1000	47.1000	45.5000	47.0000	+1.997%	104	18,171	+68.979%
2025-09-03	46.7000	47.8400	45.5500	46.0800	-1.853%	102	18,181	+72.352%
2025-09-02	46.0000	48.1500	44.9500	46.9500	-5.628%	374	18,192	+69.159%
2025-08-29	53.1500	53.1500	49.1700	49.7500	-9.099%	326	18,038	+59.638%
2025-08-28	55.0500	57.2000	52.0000	54.7300	-2.268%	277	18,038	+45.112%
2025-08-27	56.6500	56.6500	54.5000	56.0000	-0.444%	480	17,909	+41.821%
2025-08-26	55.2000	56.8200	54.4000	56.2500	+2.552%	383	17,829	+41.191%
2025-08-25	53.9000	56.4500	52.6000	54.8500	+2.485%	534	17,884	+44.795%
2025-08-22	49.7000	53.8500	48.7000	53.5200	+4.327%	194	17,770	+48.393%
2025-08-21	51.1200	52.7000	50.7000	51.3000	-0.466%	93	17,829	+54.815%
2025-08-20	51.4000	51.5400	47.0000	51.5400	-0.694%	399	17,818	+54.094%
2025-08-19	56.6000	56.6000	51.7000	51.9000	-8.498%	189	17,642	+53.025%
2025-08-18	55.9000	57.0000	55.7000	56.7200	+3.090%	2,894	17,594	+40.021%
2025-08-15	56.1000	56.1000	54.1300	55.0200	-2.464%	37	19,290	+44.348%
2025-08-14	56.3500	57.1000	55.7000	56.4100	+0.195%	55	19,288	+40.791%
2025-08-13	57.4000	57.6500	54.7200	56.3000	-1.280%	108	19,293	+41.066%
2025-08-12	56.2500	57.5000	54.7000	57.0300	-0.123%	139	19,336	+39.260%
2025-08-11	56.4000	57.7500	55.5000	57.1000	-0.175%	608	19,363	+39.089%
2025-08-08	55.9000	57.6500	55.9000	57.2000	+4.151%	66	18,864	+38.846%
2025-08-07	55.9700	57.8000	54.2000	54.9200	+1.142%	227	18,860	+44.610%
2025-08-06	53.3400	54.7700	53.3400	54.3000	+0.667%	20	19,026	+46.262%
2025-08-05	54.9400	55.1000	52.2000	53.9400	-1.389%	88	19,027	+47.238%
2025-08-04	51.2500	54.7000	51.2500	54.7000	+7.677%	51	18,985	+45.192%
2025-08-01	50.0000	52.0000	48.8800	50.8000	-4.958%	171	18,996	+56.339%
2025-07-31	56.8200	57.6300	53.0000	53.4500	-2.106%	127	19,037	+48.587%
2025-07-30	52.8000	55.0000	52.8000	54.6000	+5.426%	363	19,027	+45.458%
2025-07-29	53.3400	54.0000	51.6100	51.7900	-0.785%	260	19,042	+53.350%
2025-07-28	50.8500	52.2000	50.2500	52.2000	+4.337%	189	19,139	+52.146%
2025-07-25	50.1000	50.7500	49.6000	50.0300	-0.140%	301	19,229	+58.745%
2025-07-24	49.0000	50.2500	49.0000	50.1000	+4.397%	829	19,275	+58.523%
2025-07-23	47.5000	48.4500	46.3200	47.9900	+5.287%	258	19,136	+65.493%
2025-07-22	47.5000	47.7600	44.5000	45.5800	-6.980%	236	19,140	+74.243%
2025-07-21	50.2500	50.3800	49.0000	49.0000	-2.098%	151	19,096	+62.082%
2025-07-18	51.1500	51.5000	49.3500	50.0500	-1.379%	168	19,055	+58.681%
2025-07-17	49.9500	51.5500	49.1000	50.7500	+2.319%	243	19,060	+56.493%
2025-07-16	49.6000	49.6500	48.3700	49.6000	+0.813%	75	19,068	+60.121%
2025-07-15	49.5000	50.0500	47.8000	49.2000	+11.818%	375	19,071	+61.423%
2025-07-14	44.6500	45.0900	42.7600	44.0000	-2.070%	104	19,137	+80.500%
2025-07-11	44.6000	46.8000	44.6000	44.9300	+1.606%	357	19,101	+76.764%
2025-07-10	44.1500	44.4000	42.7100	44.2200	+2.125%	184	19,272	+79.602%
2025-07-09	42.2900	44.5000	42.2900	43.3000	+4.287%	574	19,312	+83.418%
2025-07-08	41.0000	41.5200	40.6300	41.5200	+2.645%	75	19,174	+91.281%
2025-07-07	40.8000	41.0200	39.9400	40.4500	-1.749%	247	19,200	+96.341%
2025-07-03	40.6200	42.5000	40.6000	41.1700	+3.572%	461	19,228	+92.907%
2025-07-02	37.1000	40.0000	37.1000	39.7500	+5.859%	110	19,228	+99.799%
2025-07-01	39.8500	40.6500	36.6000	37.5500	-8.191%	437	19,247	+111.505%
2025-06-30	40.5500	41.1500	40.0000	40.9000	+0.467%	154	19,284	+94.181%
2025-06-27	39.8000	41.5000	39.3800	40.7100	+4.923%	320	19,295	+95.087%
2025-06-26	39.6000	40.1500	38.2000	38.8000	+0.779%	203	19,467	+104.691%
2025-06-25	34.5300	38.6500	34.5300	38.5000	+15.097%	502	19,519	+106.286%
2025-06-24	32.8500	34.0500	32.7500	33.4500	+4.859%	210	19,611	+137.429%
2025-06-23	31.8500	32.4000	30.9500	31.9000	-2.147%	897	19,614	+148.966%
2025-06-20	34.1500	34.3500	32.4000	32.6000	-4.118%	2,078	20,266	+143.620%
2025-06-18	33.0000	34.2000	33.0000	34.0000	+1.432%	346	21,277	+133.588%
2025-06-17	33.9000	34.0400	33.4900	33.5200	-0.238%	118	21,277	+136.933%
2025-06-16	33.6000	34.7500	33.4000	33.6000	+3.385%	501	21,319	+136.369%
2025-06-13	32.8700	33.5000	32.0000	32.5000	-4.859%	372	21,355	+144.369%
2025-06-12	32.9500	34.3500	32.8900	34.1600	+3.390%	277	21,389	+132.494%
2025-06-11	34.5000	34.5000	32.7000	33.0400	-2.104%	151	21,258	+140.375%
2025-06-10	33.1500	34.0500	32.7000	33.7500	+1.351%	575	21,269	+135.319%
2025-06-09	33.7500	34.7500	32.8000	33.3000	+1.154%	298	21,080	+138.498%
2025-06-06	33.4500	33.8100	32.7500	32.9200	+3.359%	246	20,954	+141.252%
2025-06-05	33.5000	34.1000	31.1900	31.8500	-3.338%	217	20,924	+149.356%
2025-06-04	32.9500	33.1800	32.0000	32.9500	+0.611%	90	21,022	+141.032%
2025-06-03	31.0500	33.2200	31.0500	32.7500	+8.086%	251	21,073	+142.504%
2025-06-02	29.8800	30.7200	29.6000	30.3000	+4.483%	571	21,111	+162.112%
2025-05-30	31.8700	31.8700	28.0000	29.0000	-7.937%	438	20,607	+173.862%
2025-05-29	34.0000	34.5100	30.9500	31.5000	+6.419%	751	20,605	+152.127%
2025-05-28	30.2700	30.8000	29.4100	29.6000	0.000%	773	20,892	+168.311%
2025-05-27	29.7500	30.1000	29.0700	29.6000	+5.338%	397	20,824	+168.311%
2025-05-23	27.4800	28.7000	27.2500	28.1000	-3.103%	1,320	20,179	+182.633%
2025-05-22	28.5500	29.6800	28.5000	29.0000	+1.576%	149	20,179	+173.862%
2025-05-21	29.0000	31.6200	27.8000	28.5500	-3.645%	225	20,124	+178.179%
2025-05-20	29.7500	29.7500	28.7500	29.6300	-2.211%	844	20,117	+168.039%
2025-05-19	28.4500	30.3000	28.4500	30.3000	+1.338%	259	19,816	+162.112%
2025-05-16	30.0000	30.2000	28.6000	29.9000	+1.874%	458	19,836	+165.619%
2025-05-15	29.1000	30.4500	28.3000	29.3500	+0.445%	2,941	19,818	+170.596%
2025-05-14	28.0500	30.0000	27.6500	29.2200	+10.682%	756	18,200	+171.800%
2025-05-13	23.2200	27.2000	23.2200	26.4000	+17.857%	628	18,295	+200.833%
2025-05-12	22.6000	22.6400	21.2000	22.4000	+12.000%	1,840	18,328	+254.554%
2025-05-09	20.3800	20.5000	19.4300	20.0000	-1.961%	308	17,473	+297.100%
2025-05-08	20.5300	20.7500	19.6500	20.4000	+1.746%	260	17,425	+289.314%
2025-05-07	18.0800	20.2600	17.9500	20.0500	+8.967%	86	17,585	+296.110%
2025-05-06	17.4500	18.9000	17.1000	18.4000	+0.109%	173	17,559	+331.630%
2025-05-05	18.3500	18.7100	17.9000	18.3800	-1.130%	60	17,481	+332.100%
2025-05-02	19.0000	19.0000	18.3500	18.5900	+7.147%	904	17,503	+327.219%
2025-05-01	17.3000	18.6000	17.3000	17.3500	+9.119%	239	17,667	+357.752%
2025-04-30	14.1100	15.9000	14.1000	15.9000	-0.625%	710	17,816	+399.497%
2025-04-29	15.4500	16.3500	15.4500	16.0000	+1.266%	432	17,923	+396.375%
2025-04-28	16.2500	16.2500	14.8000	15.8000	-6.064%	149	17,884	+402.658%
2025-04-25	15.0000	17.3500	14.8500	16.8200	+14.034%	900	17,928	+372.176%
2025-04-24	13.9300	14.9000	13.7000	14.7500	+8.456%	2,425	18,226	+438.441%
2025-04-23	14.8700	14.8700	13.4000	13.6000	+10.121%	24,025	19,164	+483.971%
2025-04-22	12.5000	12.9000	12.2000	12.3500	+2.490%	410	21,106	+543.077%
2025-04-21	12.8300	13.1000	11.6000	12.0500	-13.309%	7,977	21,133	+559.087%
2025-04-17	15.4500	15.4500	13.4000	13.9000	-8.432%	2,258	15,584	+471.367%
2025-04-16	16.3000	16.4400	14.0000	15.1800	-19.555%	3,076	15,584	+423.188%
2025-04-15	18.6000	19.4000	18.3000	18.8700	+2.554%	149	15,429	+320.880%
2025-04-14	20.0500	20.0500	17.9500	18.4000	-0.541%	217	15,485	+331.630%
2025-04-11	18.0000	18.9100	17.7500	18.5000	+5.714%	1,726	15,499	+329.297%
2025-04-10	17.7500	18.5000	16.0000	17.5000	-11.972%	1,010	15,434	+353.829%
2025-04-09	14.6100	20.3200	14.0000	19.8800	+48.914%	1,209	15,604	+299.497%
2025-04-08	16.1000	16.5000	12.8700	13.3500	-4.643%	247	15,745	+494.906%
2025-04-07	11.1000	15.0000	10.6000	14.0000	+8.275%	1,651	15,808	+467.286%
2025-04-04	14.3700	14.5000	11.8500	12.9300	-15.213%	2,621	16,054	+514.230%
2025-04-03	16.3000	17.0700	15.2000	15.2500	-19.610%	555	16,069	+420.787%
2025-04-02	18.0000	19.7000	18.0000	18.9700	+0.690%	114	15,988	+318.661%
2025-04-01	18.6500	19.0000	17.9500	18.8400	+2.336%	97	16,009	+321.550%
2025-03-31	17.7000	18.6000	16.9500	18.4100	-6.071%	603	16,006	+331.396%
2025-03-28	20.0200	20.5500	19.2500	19.6000	-2.488%	636	15,902	+305.204%
2025-03-27	20.2100	21.4700	19.8500	20.1000	-5.767%	263	15,932	+295.124%
2025-03-26	23.9200	23.9200	21.0400	21.3300	-14.165%	340	15,838	+272.339%
2025-03-25	24.3500	24.9500	23.9100	24.8500	-2.050%	355	15,762	+219.598%
2025-03-24	24.9800	25.8000	24.4600	25.3700	+7.957%	227	15,966	+213.047%
2025-03-21	24.0000	24.0000	23.0000	23.5000	-4.003%	916	15,967	+237.957%
2025-03-20	24.9500	25.3300	24.4800	24.4800	+0.741%	167	16,056	+224.428%
2025-03-19	23.7300	25.3500	23.6000	24.3000	+3.846%	179	15,952	+226.831%
2025-03-18	24.5500	25.0300	23.3000	23.4000	-9.653%	642	15,837	+239.402%
2025-03-17	27.4000	27.5500	25.0000	25.9000	-3.896%	176	15,900	+206.641%
2025-03-14	25.6000	27.0000	25.5400	26.9500	+11.410%	898	15,895	+194.694%
2025-03-13	24.3500	24.9500	23.0000	24.1900	+0.166%	706	15,874	+228.317%
2025-03-12	23.4800	24.5500	22.8700	24.1500	+15.274%	1,414	15,874	+228.861%
2025-03-11	19.5000	22.0500	19.0000	20.9500	+6.183%	458	15,831	+279.093%
2025-03-10	21.4200	21.8800	19.0500	19.7300	-12.506%	1,514	15,662	+302.534%
2025-03-07	22.5500	22.8500	20.2200	22.5500	+2.968%	3,321	15,482	+252.195%
2025-03-06	23.2500	23.9400	21.8000	21.9000	-13.439%	447	15,203	+262.648%
2025-03-05	25.4400	25.5700	24.0000	25.3000	+3.434%	150	15,323	+213.913%
2025-03-04	22.4800	26.3500	22.1000	24.4600	+1.284%	1,036	15,289	+224.693%
2025-03-03	28.3500	28.3500	23.4000	24.1500	-18.329%	1,033	15,245	+228.861%
2025-02-28	25.7000	29.5700	25.0000	29.5700	+9.967%	730	15,208	+168.583%
2025-02-27	34.1500	34.1500	26.8900	26.8900	-19.491%	613	15,167	+195.351%
2025-02-26	32.8000	34.6200	31.8400	33.4000	+8.371%	339	15,224	+137.784%
2025-02-25	32.7200	32.7200	29.8500	30.8200	-6.606%	516	15,278	+157.690%