Dark

NVDA20270115C155
NVDA Jan 15 2027 155.00 Call (NVDA270115C00155000)
option OPRA

EOD

Aug 14, 2026

75.10-0.332%(-0.25)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	75.6300	75.6300	74.9000	75.1000	-0.332%	59	7,231	0.000%
2026-08-13	76.0500	76.0500	74.3000	75.3500	+2.378%	4	7,229	-0.332%
2026-08-12	71.2800	74.2500	71.2800	73.6000	+8.395%	13	7,230	+2.038%
2026-08-11	70.5000	70.5000	67.9000	67.9000	-0.731%	4	7,233	+10.604%
2026-08-10	74.2200	74.2200	68.4000	68.4000	-6.939%	8	7,233	+9.795%
2026-08-07	72.5000	75.0500	72.5000	73.5000	+3.361%	54	7,237	+2.177%
2026-08-06	74.0500	74.0500	69.7600	71.1100	-0.476%	4	7,234	+5.611%
2026-08-05	68.4500	73.0000	68.4500	71.4500	+11.553%	27	7,235	+5.108%
2026-08-04	63.5500	64.0500	62.2000	64.0500	+7.865%	13	7,243	+17.252%
2026-08-03	58.4500	60.3300	58.4500	59.3800	+12.676%	26	7,250	+26.474%
2026-07-31	49.4000	52.7000	49.4000	52.7000	+7.992%	39	7,260	+42.505%
2026-07-30	47.1000	50.7500	47.1000	48.8000	+0.806%	47	7,272	+53.893%
2026-07-29	46.8500	48.7000	46.8000	48.4100	-0.144%	13	7,265	+55.133%
2026-07-28	48.9900	48.9900	48.4800	48.4800	-5.127%	17	7,267	+54.909%
2026-07-27	58.9500	58.9500	50.7800	51.1000	-18.501%	6	7,252	+46.967%
2026-07-24	60.8800	62.7000	60.8800	62.7000	+0.723%	23	7,250	+19.777%
2026-07-23	62.4400	62.8500	61.1400	62.2500	-4.962%	36	7,267	+20.643%
2026-07-22	61.2000	65.5000	61.2000	65.5000	+7.377%	98	7,273	+14.656%
2026-07-21	59.5000	61.0000	58.7000	61.0000	+5.903%	397	7,343	+23.115%
2026-07-20	57.6000	57.6300	57.6000	57.6000	-2.785%	20	7,415	+30.382%
2026-07-17	54.8200	59.8800	53.4200	59.2500	-3.612%	168	7,415	+26.751%
2026-07-16	61.5500	61.5500	61.4700	61.4700	-3.592%	42	7,287	+22.173%
2026-07-15	63.4500	63.7600	63.4500	63.7600	-1.832%	10	7,292	+17.785%
2026-07-14	62.5200	65.1600	62.5200	64.9500	+11.368%	10	7,297	+15.627%
2026-07-13	58.7500	58.7500	58.3200	58.3200	-8.690%	3	7,303	+28.772%
2026-07-10	60.0000	63.8700	60.0000	63.8700	+9.761%	19	7,303	+17.583%
2026-07-09	56.6000	58.1900	56.4200	58.1900	-1.121%	6	7,318	+29.060%
2026-07-08	52.8000	58.8500	52.0300	58.8500	+13.742%	515	7,317	+27.613%
2026-07-07	48.4500	51.8500	47.6000	51.7400	-0.116%	4	6,980	+45.149%
2026-07-06	52.2500	52.2500	51.8000	51.8000	+4.100%	13	6,978	+44.981%
2026-07-02	52.3800	53.3000	48.7100	49.7600	-8.496%	28	6,974	+50.924%
2026-07-01	49.6800	54.3800	49.6800	54.3800	+3.779%	33	6,974	+38.102%
2026-06-30	52.3300	52.4000	52.3300	52.4000	+4.905%	21	6,989	+43.321%
2026-06-29	51.5300	51.5300	46.8000	49.9500	-0.100%	58	6,989	+50.350%
2026-06-26	49.0000	50.3500	49.0000	50.0000	-2.913%	63	6,976	+50.200%
2026-06-25	51.8000	52.1000	50.6700	51.5000	-2.647%	7	6,933	+45.825%
2026-06-24	54.6600	56.1800	52.8500	52.9000	-4.942%	48	6,931	+41.966%
2026-06-23	56.0800	58.5800	55.6500	55.6500	-11.456%	12	6,898	+34.951%
2026-06-22	68.1500	68.2000	62.8500	62.8500	-4.119%	16	6,894	+19.491%
2026-06-18	62.0000	65.5500	62.0000	65.5500	+9.250%	4	6,882	+14.569%
2026-06-17	62.0100	62.1400	60.0000	60.0000	-4.610%	20	6,882	+25.167%
2026-06-16	62.9000	62.9000	62.9000	62.9000	-6.189%	1	6,882	+19.396%
2026-06-15	64.1200	67.0500	63.6200	67.0500	+10.370%	40	6,872	+12.006%
2026-06-12	61.8300	61.8300	60.7500	60.7500	+1.132%	26	6,872	+23.621%
2026-06-11	58.4500	60.4800	58.4500	60.0700	+2.684%	4	6,872	+25.021%
2026-06-10	60.1200	60.1200	57.5500	58.5000	-6.579%	7	6,873	+28.376%
2026-06-09	61.1000	62.6200	57.2700	62.6200	-2.309%	9	6,872	+19.930%
2026-06-08	64.4000	64.4000	64.1000	64.1000	+2.184%	4	6,871	+17.161%
2026-06-05	68.2500	68.2500	61.6000	62.7300	-15.333%	40	6,872	+19.719%
2026-06-04	68.7000	74.0900	68.7000	74.0900	+4.943%	6	6,862	+1.363%
2026-06-03	70.7500	70.7500	70.5400	70.6000	-8.585%	3	6,860	+6.374%
2026-06-02	85.7600	85.7600	77.2300	77.2300	+4.238%	50	6,858	-2.758%
2026-06-01	74.0000	74.5000	74.0000	74.0900	+9.877%	3	6,824	+1.363%
2026-05-29	70.5900	71.6300	67.4300	67.4300	-0.984%	14	6,825	+11.375%
2026-05-28	66.6500	68.2500	66.6500	68.1000	+2.777%	9	6,824	+10.279%
2026-05-27	66.0000	66.3000	65.1700	66.2600	-3.185%	8	6,821	+13.341%
2026-05-26	69.9000	69.9000	68.4400	68.4400	-2.604%	16	6,822	+9.731%
2026-05-22	70.8200	71.7000	70.2700	70.2700	-6.307%	9	6,822	+6.873%
2026-05-21	80.5900	80.5900	73.9400	75.0000	-4.312%	8	6,818	+0.133%
2026-05-20	78.9500	80.2800	78.3000	78.3800	+0.115%	24	6,818	-4.185%
2026-05-19	76.5000	79.3800	76.5000	78.2900	-0.445%	101	6,799	-4.075%
2026-05-18	80.4500	81.0000	77.9000	78.6400	-5.242%	9	6,799	-4.502%
2026-05-15	84.9700	86.1000	81.3000	82.9900	-7.840%	23	6,799	-9.507%
2026-05-14	86.5500	90.8600	86.5500	90.0500	+11.297%	13	6,807	-16.602%
2026-05-13	79.8500	83.0700	79.8500	80.9100	+4.535%	24	6,817	-7.181%
2026-05-12	76.4500	77.4000	72.1900	77.4000	+2.830%	85	6,817	-2.972%
2026-05-11	71.7500	77.1000	71.7500	75.2700	+4.687%	37	6,817	-0.226%
2026-05-08	72.0000	73.4000	71.9000	71.9000	+3.962%	15	6,883	+4.451%
2026-05-07	65.5800	69.3000	64.9500	69.1600	+8.486%	7	6,886	+8.589%
2026-05-06	61.8500	63.7500	61.5000	63.7500	+15.909%	11	6,886	+17.804%
2026-05-05	57.5800	57.6500	55.0000	55.0000	-2.048%	427	6,887	+36.545%
2026-05-04	58.9000	59.2500	54.8000	56.1500	-2.771%	80	6,470	+33.749%
2026-05-01	57.7500	57.7500	57.7500	57.7500	-2.400%	2	6,520	+30.043%
2026-04-30	65.7300	65.7300	58.9000	59.1700	-13.771%	165	6,520	+26.922%
2026-04-29	68.2000	68.6200	68.2000	68.6200	-3.338%	2	6,625	+9.443%
2026-04-28	70.5700	70.9900	67.1900	70.9900	-3.006%	18	6,626	+5.790%
2026-04-27	67.9300	73.3500	66.1000	73.1900	+11.400%	56	6,628	+2.610%
2026-04-24	59.9000	68.2100	59.9000	65.7000	+14.500%	37	6,633	+14.307%
2026-04-23	60.5000	61.0900	57.3800	57.3800	-4.684%	5	6,646	+30.882%
2026-04-22	59.0500	60.3000	58.9200	60.2000	+2.730%	12	6,646	+24.751%
2026-04-21	60.4000	60.4000	58.6000	58.6000	-1.430%	11	6,645	+28.157%
2026-04-20	58.8700	59.4500	57.3500	59.4500	-1.213%	12	6,645	+26.325%
2026-04-17	58.6400	60.1800	58.6400	60.1800	+4.479%	30	6,650	+24.792%
2026-04-16	55.5500	58.6600	55.5500	57.6000	-0.878%	13	6,635	+30.382%
2026-04-15	57.0000	59.0000	56.2500	58.1100	+4.420%	24	6,633	+29.238%
2026-04-14	51.7900	55.7000	51.7900	55.6500	+11.078%	33	6,638	+34.951%
2026-04-13	47.4400	50.1000	47.4400	50.1000	+0.906%	35	6,640	+49.900%
2026-04-10	48.0000	50.0000	48.0000	49.6500	+9.121%	39	6,663	+51.259%
2026-04-09	44.2500	45.6000	44.2500	45.5000	+3.011%	4	6,686	+65.055%
2026-04-08	45.3700	45.3700	44.1700	44.1700	+9.739%	5	6,688	+70.025%
2026-04-07	40.6000	40.6000	39.6000	40.2500	-2.989%	28	6,689	+86.584%
2026-04-06	41.0500	41.4900	41.0500	41.4900	-0.789%	79	6,699	+81.007%
2026-04-02	38.7000	41.8200	38.7000	41.8200	+1.950%	18	6,699	+79.579%
2026-04-01	40.2500	41.4000	40.2500	41.0200	+3.848%	88	6,699	+83.081%
2026-03-31	35.0000	39.5000	35.0000	39.5000	+17.385%	39	6,778	+90.127%
2026-03-30	36.5000	36.5000	33.4000	33.6500	-6.267%	161	6,780	+123.180%
2026-03-27	37.3000	37.8000	35.6900	35.9000	-6.753%	340	6,802	+109.192%
2026-03-26	40.5000	40.5700	38.5000	38.5000	-11.515%	330	6,863	+95.065%
2026-03-25	43.8000	44.8000	43.5100	43.5100	+5.735%	13	6,560	+72.604%
2026-03-24	40.9700	41.2500	40.2700	41.1500	-0.242%	73	6,563	+82.503%
2026-03-23	42.7900	43.3500	41.1500	41.2500	+3.591%	11	6,587	+82.061%
2026-03-20	42.5900	42.5900	39.7500	39.8200	-10.153%	44	6,591	+88.599%
2026-03-19	42.8000	44.3200	42.8000	44.3200	-3.652%	20	6,580	+69.449%
2026-03-18	46.0000	46.0000	46.0000	46.0000	-2.646%	1	6,579	+63.261%
2026-03-17	48.3500	48.7100	47.0000	47.2500	-4.061%	11	6,580	+58.942%
2026-03-16	49.4400	49.4400	48.5000	49.2500	+4.631%	11	6,586	+52.487%
2026-03-13	50.5000	50.5000	46.9000	47.0700	-3.742%	14	6,585	+59.550%
2026-03-12	49.0000	49.2200	48.9000	48.9000	-1.866%	8	6,576	+53.579%
2026-03-11	49.8300	49.8300	49.8300	49.8300	+0.973%	1	6,580	+50.712%
2026-03-10	48.2700	50.6000	48.2700	49.3500	+5.449%	9	6,580	+52.178%
2026-03-09	45.8500	47.0000	44.7000	46.8000	+1.739%	23	6,578	+60.470%
2026-03-06	48.7000	48.7500	46.0000	46.0000	-5.155%	14	6,857	+63.261%
2026-03-05	48.5500	48.5500	45.9900	48.5000	-3.194%	9	6,854	+54.845%
2026-03-04	48.4500	50.1000	48.4500	50.1000	+5.696%	11	6,853	+49.900%
2026-03-03	47.1000	47.4000	46.4000	47.4000	-3.265%	6	6,854	+58.439%
2026-03-02	47.2300	49.1500	47.0800	49.0000	+8.647%	30	6,853	+53.265%
2026-02-27	47.6000	48.7500	45.1000	45.1000	-12.171%	30	6,856	+66.519%
2026-02-26	57.6000	57.7000	51.3500	51.3500	-14.559%	40	6,855	+46.251%
2026-02-25	58.9100	61.2100	58.6100	60.1000	+3.621%	92	6,898	+24.958%
2026-02-24	55.5000	58.2000	55.5000	58.0000	+2.473%	11	6,898	+29.483%
2026-02-23	57.8500	57.8500	55.7000	56.6000	+1.234%	821	6,902	+32.686%
2026-02-20	54.2000	55.9500	54.2000	55.9100	+5.690%	14	6,616	+34.323%
2026-02-19	53.6500	53.7500	52.7200	52.9000	-4.045%	14	6,616	+41.966%
2026-02-18	55.2500	55.2500	54.7100	55.1300	+7.257%	18	6,626	+36.223%
2026-02-17	50.1000	51.7200	48.0000	51.4000	+1.984%	57	6,628	+46.109%
2026-02-13	52.9400	52.9400	50.4000	50.4000	-7.011%	24	6,650	+49.008%
2026-02-12	58.1000	58.1800	54.2000	54.2000	-4.071%	38	6,650	+38.561%
2026-02-11	58.0000	58.3500	56.3800	56.5000	+2.541%	49	6,652	+32.920%
2026-02-10	57.1000	57.1000	55.1000	55.1000	-2.149%	10	6,665	+36.298%
2026-02-09	56.4300	58.4000	56.3100	56.3100	+4.763%	25	6,666	+33.369%
2026-02-06	47.1500	53.7500	47.1500	53.7500	+24.565%	130	6,669	+39.721%
2026-02-05	45.0000	45.1600	42.5000	43.1500	-4.111%	20	6,669	+74.044%
2026-02-04	47.8000	47.8000	43.0500	45.0000	-7.063%	234	6,673	+66.889%
2026-02-03	52.4800	52.4800	46.0000	48.4200	-7.595%	172	6,712	+55.101%
2026-02-02	54.1000	55.8600	52.4000	52.4000	-6.993%	31	6,714	+43.321%
2026-01-30	57.9000	58.7700	56.3400	56.3400	-1.590%	18	6,715	+33.298%
2026-01-29	55.6000	57.2500	53.4400	57.2500	-0.435%	82	6,720	+31.179%
2026-01-28	57.5800	57.9000	56.7500	57.5000	+3.978%	125	6,679	+30.609%
2026-01-27	53.1000	55.7500	53.1000	55.3000	+3.172%	17	6,679	+35.805%
2026-01-26	54.5000	55.3000	52.8000	53.6000	-0.149%	28	6,679	+40.112%
2026-01-23	54.7500	54.7500	53.6800	53.6800	+4.274%	12	6,679	+39.903%
2026-01-22	52.0000	53.0000	51.4800	51.4800	0.000%	18	6,675	+45.882%
2026-01-21	47.8000	51.8000	47.6000	51.4800	+8.929%	93	6,675	+45.882%
2026-01-20	49.2500	49.3000	47.2600	47.2600	-13.205%	46	6,661	+58.908%
2026-01-16	56.0000	56.4000	54.2500	54.4500	-0.729%	74	6,646	+37.925%
2026-01-15	53.6000	55.5200	53.2700	54.8500	+8.592%	167	6,646	+36.919%
2026-01-14	50.0000	50.5100	49.0000	50.5100	-2.603%	90	6,609	+48.683%
2026-01-13	51.3500	54.4000	51.1600	51.8600	-0.269%	134	6,584	+44.813%
2026-01-12	53.0000	53.3500	51.3400	52.0000	-1.141%	26	6,572	+44.423%
2026-01-09	52.6000	52.6000	51.9600	52.6000	+0.267%	32	6,567	+42.776%
2026-01-08	53.0800	53.3500	51.9500	52.4600	-5.766%	115	6,559	+43.157%
2026-01-07	55.3300	56.8000	55.3300	55.6700	+2.372%	19	6,524	+34.902%
2026-01-06	57.2000	58.4000	54.3800	54.3800	-1.486%	29	6,519	+38.102%
2026-01-05	56.5200	57.8500	54.5600	55.2000	-1.340%	51	6,502	+36.051%
2026-01-02	57.7200	59.5600	55.9500	55.9500	+1.764%	46	6,496	+34.227%
2025-12-31	55.9200	56.4100	54.9800	54.9800	-0.308%	16	6,489	+36.595%
2025-12-30	56.0000	56.0000	55.0000	55.1500	-0.684%	44	6,489	+36.174%
2025-12-29	55.5500	55.5500	55.0000	55.5300	-3.844%	269	6,503	+35.242%
2025-12-26	58.0000	58.8000	57.7000	57.7500	+3.532%	53	6,396	+30.043%
2025-12-24	55.3000	55.7800	55.2000	55.7800	-0.888%	12	6,393	+34.636%
2025-12-23	52.2000	56.2800	52.2000	56.2800	+8.859%	105	6,393	+33.440%
2025-12-22	51.5000	51.7500	51.2500	51.7000	+6.008%	18	6,410	+45.261%
2025-12-19	46.9500	49.5200	46.9500	48.7700	+8.233%	63	6,405	+53.988%
2025-12-18	45.0000	46.1500	44.2400	45.0600	+5.158%	36	6,404	+66.667%
2025-12-17	46.6500	46.6500	42.8500	42.8500	-10.073%	97	6,406	+75.263%
2025-12-16	46.4500	47.8000	46.4500	47.6500	+0.676%	29	6,391	+57.608%
2025-12-15	47.0000	48.5500	46.9100	47.3300	+2.004%	28	6,383	+58.673%
2025-12-12	50.9000	50.9000	46.4000	46.4000	-9.375%	91	6,375	+61.853%
2025-12-11	50.8500	51.2000	48.8600	51.2000	-4.066%	86	6,369	+46.680%
2025-12-10	53.3500	53.9900	52.9400	53.3700	-2.609%	25	6,358	+40.716%
2025-12-09	55.6000	55.6000	54.1000	54.8000	+0.091%	9	6,373	+37.044%
2025-12-08	53.5000	55.4000	53.5000	54.7500	+5.248%	7	6,372	+37.169%
2025-12-05	52.4500	52.4500	52.0200	52.0200	-1.849%	8	6,372	+44.368%
2025-12-04	52.0000	54.0800	51.5500	53.0000	+2.813%	40	6,375	+41.698%
2025-12-03	50.7600	52.2000	50.7600	51.5500	-0.942%	10	6,373	+45.684%
2025-12-02	53.9900	54.9600	52.0000	52.0400	+2.643%	92	6,370	+44.312%
2025-12-01	48.2400	51.1000	48.2400	50.7000	+3.575%	18	6,287	+48.126%
2025-11-28	49.6800	49.9800	48.7000	48.9500	-4.859%	103	6,286	+53.422%
2025-11-26	52.2500	53.2800	50.8500	51.4500	+2.900%	24	6,284	+45.967%
2025-11-25	47.4000	50.1000	44.8400	50.0000	-6.977%	141	6,284	+50.200%
2025-11-24	50.8200	54.0000	50.3600	53.7500	+0.317%	22	6,246	+39.721%
2025-11-21	53.0000	55.0000	48.3500	53.5800	+0.412%	119	6,245	+40.164%
2025-11-20	62.0800	63.5500	53.3600	53.3600	-6.304%	43	6,226	+40.742%
2025-11-19	57.0000	57.2500	55.6000	56.9500	+4.784%	32	6,225	+31.870%
2025-11-18	54.1500	55.3200	53.2000	54.3500	-2.599%	31	6,223	+38.178%
2025-11-17	59.0000	59.0000	55.8000	55.8000	-7.570%	9	6,225	+34.588%
2025-11-14	54.3400	60.3700	53.2000	60.3700	+6.005%	11	6,224	+24.400%
2025-11-13	58.5700	59.0000	55.7100	56.9500	-7.398%	31	6,222	+31.870%
2025-11-12	62.9000	62.9500	61.5000	61.5000	-2.070%	8	6,213	+22.114%
2025-11-11	64.4000	64.4000	62.7000	62.8000	-7.101%	36	6,208	+19.586%
2025-11-10	63.7500	67.6000	63.7500	67.6000	+18.285%	61	6,206	+11.095%
2025-11-07	56.4500	57.1500	52.4700	57.1500	-3.853%	69	6,205	+31.409%
2025-11-06	62.2500	62.5200	57.7000	59.4400	-7.342%	23	6,233	+26.346%
2025-11-05	66.3600	69.7000	64.1500	64.1500	-5.495%	68	6,226	+17.069%
2025-11-04	69.1800	69.6500	67.8800	67.8800	-7.997%	14	6,231	+10.636%
2025-11-03	75.5500	77.1100	73.7800	73.7800	+4.652%	75	6,277	+1.789%
2025-10-31	73.2000	74.2000	70.5000	70.5000	+0.858%	18	6,277	+6.525%
2025-10-30	71.5000	71.5000	69.9000	69.9000	-5.066%	23	6,281	+7.439%
2025-10-29	74.8300	77.1200	71.7500	73.6300	+5.775%	53	6,277	+1.996%
2025-10-28	60.9500	69.6100	60.6000	69.6100	+16.113%	55	6,284	+7.887%
2025-10-27	58.2500	59.9500	58.2000	59.9500	+6.635%	39	6,267	+25.271%
2025-10-24	54.9200	56.2900	54.0000	56.2200	+6.296%	51	6,267	+33.582%
2025-10-23	50.5000	52.9400	50.5000	52.8900	+5.191%	26	6,265	+41.993%
2025-10-22	51.0000	51.0200	48.9500	50.2800	-2.747%	30	6,266	+49.364%
2025-10-21	52.8000	52.8900	51.1000	51.7000	-4.064%	50	6,267	+45.261%
2025-10-20	53.9000	54.3100	53.6000	53.8900	+0.037%	46	6,253	+39.358%
2025-10-17	51.8000	54.7000	51.8000	53.8700	+1.834%	24	6,250	+39.410%
2025-10-16	54.1500	54.1900	52.4800	52.9000	+1.244%	27	6,253	+41.966%
2025-10-15	54.1500	54.2900	51.0500	52.2500	-1.135%	42	6,251	+43.732%
2025-10-14	53.6500	55.1900	52.8000	52.8500	-8.926%	56	6,255	+42.100%
2025-10-13	58.4500	58.7000	57.8700	58.0300	+4.239%	14	6,246	+29.416%
2025-10-10	63.0200	63.0200	55.6700	55.6700	-9.671%	42	6,247	+34.902%
2025-10-09	61.5000	63.9000	61.5000	61.6300	+5.260%	41	6,245	+21.856%
2025-10-08	58.2300	58.5500	57.1800	58.5500	+5.211%	38	6,236	+28.266%
2025-10-07	55.2000	58.4000	55.2000	55.6500	-0.890%	50	6,206	+34.951%
2025-10-06	54.8000	57.1900	54.8000	56.1500	-1.405%	31	6,206	+33.749%
2025-10-03	58.8600	58.8600	56.6500	56.9500	-2.232%	34	6,208	+31.870%
2025-10-02	59.4500	59.5500	58.2500	58.2500	+1.996%	619	6,222	+28.927%
2025-10-01	55.0600	57.3000	55.0600	57.1100	+1.529%	22	5,785	+31.501%
2025-09-30	52.7000	56.8900	52.7000	56.2500	+7.553%	52	5,791	+33.511%
2025-09-29	52.8100	53.7500	52.0100	52.3000	+6.822%	70	5,820	+43.595%
2025-09-26	49.3500	49.3500	48.0700	48.9600	+0.431%	25	5,829	+53.391%
2025-09-25	47.4000	51.0800	46.7900	48.7500	-0.612%	30	5,840	+54.051%
2025-09-24	49.9300	49.9300	48.3000	49.0500	-2.291%	26	5,842	+53.109%
2025-09-23	51.5500	51.5500	49.5000	50.2000	-6.343%	44	5,842	+49.602%
2025-09-22	46.8500	53.9500	46.7500	53.6000	+12.298%	52	5,826	+40.112%
2025-09-19	48.1000	48.4300	47.0500	47.7300	-0.975%	69	5,823	+57.343%
2025-09-18	46.2500	48.2000	46.0000	48.2000	+11.239%	32	5,816	+55.809%
2025-09-17	44.5000	45.0000	42.0000	43.3300	-6.817%	102	5,822	+73.321%
2025-09-16	48.2800	48.2800	46.5000	46.5000	-3.627%	24	5,793	+61.505%
2025-09-15	47.2500	48.9000	46.5000	48.2500	-0.863%	55	5,784	+55.648%
2025-09-12	48.7500	49.0800	48.4000	48.6700	+0.891%	87	5,794	+54.304%
2025-09-11	49.2200	49.2200	47.9100	48.2400	-0.331%	22	5,815	+55.680%
2025-09-10	46.4000	49.6000	46.4000	48.4000	+13.216%	31	5,810	+55.165%
2025-09-09	41.9000	42.7800	40.7900	42.7500	+0.612%	82	5,816	+75.673%
2025-09-08	41.3000	43.1000	41.3000	42.4900	+4.526%	67	5,774	+76.747%
2025-09-05	40.4500	41.6400	39.0000	40.6500	-7.086%	619	5,743	+84.748%
2025-09-04	43.0000	43.7500	43.0000	43.7500	+1.109%	31	5,826	+71.657%
2025-09-03	44.2500	45.1500	42.8000	43.2700	-1.882%	30	5,825	+73.561%
2025-09-02	44.1000	45.0000	42.2200	44.1000	-5.769%	296	5,825	+70.295%
2025-08-29	50.4500	50.4500	46.5000	46.8000	-9.530%	125	5,903	+60.470%
2025-08-28	52.0000	52.5000	49.3500	51.7300	-2.193%	65	5,903	+45.177%
2025-08-27	52.1900	53.4500	52.1900	52.8900	-0.862%	72	5,886	+41.993%
2025-08-26	51.7500	53.8000	51.7500	53.3500	+2.596%	132	5,844	+40.769%
2025-08-25	50.8500	53.5000	50.0000	52.0000	+2.767%	59	5,853	+44.423%
2025-08-22	46.6900	50.8200	46.6900	50.6000	+4.459%	197	5,846	+48.419%
2025-08-21	49.3000	49.6500	48.1500	48.4400	+1.339%	105	5,821	+55.037%
2025-08-20	48.0500	48.0500	44.3000	47.8000	-3.043%	62	5,821	+57.113%
2025-08-19	51.1000	51.1000	49.1700	49.3000	-8.022%	57	5,829	+52.333%
2025-08-18	53.9000	53.9500	52.9400	53.6000	+3.037%	117	5,833	+40.112%
2025-08-15	52.2200	52.3100	51.4700	52.0200	-2.857%	126	5,860	+44.368%
2025-08-14	53.4200	53.7500	53.1500	53.5500	+1.709%	14	5,861	+40.243%
2025-08-13	54.0000	54.0000	51.5500	52.6500	-2.680%	55	5,870	+42.640%
2025-08-12	53.1700	54.1700	53.1700	54.1000	+0.933%	27	5,883	+38.817%
2025-08-11	53.8400	54.8500	52.5000	53.6000	-0.833%	92	5,880	+40.112%
2025-08-08	53.0800	54.5000	53.0800	54.0500	+3.942%	44	5,868	+38.945%
2025-08-07	54.0000	54.0000	51.9700	52.0000	+0.483%	17	5,876	+44.423%
2025-08-06	51.3500	51.7500	50.3000	51.7500	+1.750%	41	5,885	+45.121%
2025-08-05	51.9100	51.9100	49.9500	50.8600	-1.243%	23	5,884	+47.660%
2025-08-04	50.0500	51.6800	49.7000	51.5000	+7.966%	47	5,887	+45.825%
2025-08-01	46.6000	49.3500	46.6000	47.7000	-9.573%	21	5,857	+57.442%
2025-07-31	53.7500	53.7500	52.0600	52.7500	+3.007%	42	5,857	+42.370%
2025-07-30	50.3100	52.0000	50.3100	51.2100	+4.085%	52	5,859	+46.651%
2025-07-29	50.0600	51.0000	48.5500	49.2000	+3.361%	67	5,861	+52.642%
2025-07-28	48.0000	48.0000	47.5500	47.6000	+0.741%	11	5,888	+57.773%
2025-07-25	47.4500	47.4500	47.2500	47.2500	+0.042%	9	5,885	+58.942%
2025-07-24	46.8000	47.2300	45.7500	47.2300	+4.607%	39	5,885	+59.009%
2025-07-23	45.0000	45.1500	43.6500	45.1500	+5.000%	54	5,886	+66.334%
2025-07-22	44.4700	44.4700	41.8700	43.0000	-8.276%	36	5,892	+74.651%
2025-07-21	47.2500	47.5500	46.7800	46.8800	-0.128%	81	5,900	+60.196%
2025-07-18	47.6000	47.6000	46.9400	46.9400	-2.310%	26	5,943	+59.991%
2025-07-17	47.1500	48.4500	46.9400	48.0500	+2.452%	29	5,957	+56.296%
2025-07-16	46.5500	46.9000	45.0700	46.9000	+1.078%	14	5,970	+60.128%
2025-07-15	46.6700	47.4000	45.2500	46.4000	+11.565%	136	5,972	+61.853%
2025-07-14	41.0000	42.4000	40.7500	41.5900	-1.585%	51	5,956	+80.572%
2025-07-11	41.6700	44.1000	41.6700	42.2600	+1.513%	50	5,956	+77.709%
2025-07-10	40.9500	41.8600	40.1600	41.6300	+2.285%	48	5,971	+80.399%
2025-07-09	40.0000	42.1000	40.0000	40.7000	+4.199%	490	5,987	+84.521%
2025-07-08	38.7600	39.1000	38.3000	39.0600	+2.439%	52	6,425	+92.268%
2025-07-07	38.5200	38.5700	37.7500	38.1300	-2.231%	56	6,427	+96.958%
2025-07-03	38.1000	40.0300	37.8900	39.0000	+4.083%	114	6,471	+92.564%
2025-07-02	34.8800	37.7000	34.8800	37.4700	+6.238%	829	6,471	+100.427%
2025-07-01	37.8500	37.8500	34.2200	35.2700	-8.722%	567	6,840	+112.929%
2025-06-30	38.3500	38.6500	37.4000	38.6400	+2.439%	308	6,639	+94.358%
2025-06-27	37.1800	39.1100	37.0000	37.7200	+2.556%	514	6,454	+99.099%
2025-06-26	36.5300	37.7000	36.0900	36.7800	+1.743%	126	6,505	+104.187%
2025-06-25	34.2100	36.4000	34.2100	36.1500	+15.569%	227	6,483	+107.746%
2025-06-24	31.2300	31.7500	31.2000	31.2800	+4.615%	323	6,376	+140.090%
2025-06-23	30.3000	30.3000	29.6500	29.9000	-2.128%	17	6,372	+151.171%
2025-06-20	32.2700	32.2700	30.5500	30.5500	-4.082%	20	6,370	+145.827%
2025-06-18	31.4500	32.0300	31.4500	31.8500	+0.632%	13	6,371	+135.793%
2025-06-17	31.8000	32.0000	31.6500	31.6500	-2.795%	7	6,371	+137.283%
2025-06-16	31.5000	32.5600	31.5000	32.5600	+6.649%	8	6,376	+130.651%
2025-06-13	31.4000	31.4000	30.0900	30.5300	-4.832%	426	6,378	+145.988%
2025-06-12	31.5200	32.0800	31.5200	32.0800	+3.484%	7	6,417	+134.102%
2025-06-11	31.7000	32.1500	31.0000	31.0000	-2.208%	34	6,417	+142.258%
2025-06-10	31.3000	31.7000	31.3000	31.7000	+1.766%	2	6,418	+136.909%
2025-06-09	32.1500	32.4500	31.1500	31.1500	0.000%	7	6,417	+141.091%
2025-06-06	31.6500	31.6500	30.9200	31.1500	+2.467%	128	6,417	+141.091%
2025-06-05	31.0000	32.0000	29.5000	30.4000	-1.363%	17	6,387	+147.039%
2025-06-04	31.1800	31.1800	30.5500	30.8200	-0.097%	11	6,392	+143.673%
2025-06-03	31.0000	31.2800	30.7600	30.8500	+10.179%	56	6,400	+143.436%
2025-06-02	28.0000	28.0000	28.0000	28.0000	+3.093%	1	6,393	+168.214%
2025-05-30	29.6500	29.6500	26.7000	27.1600	-8.336%	50	6,394	+176.510%
2025-05-29	31.7000	32.4500	29.5000	29.6300	+6.583%	120	6,400	+153.459%
2025-05-28	28.5500	28.8600	27.8000	27.8000	-1.068%	28	6,458	+170.144%
2025-05-27	27.5000	28.2400	27.4900	28.1000	+4.851%	114	6,458	+167.260%
2025-05-23	26.1000	26.8200	26.1000	26.8000	-3.354%	28	6,469	+180.224%
2025-05-22	27.5700	27.7300	27.5700	27.7300	+2.514%	22	6,469	+170.826%
2025-05-21	27.7500	29.5000	27.0500	27.0500	-1.993%	40	6,461	+177.634%
2025-05-20	27.9100	27.9600	27.3500	27.6000	-2.988%	120	6,457	+172.101%
2025-05-19	28.6000	28.6000	28.0500	28.4500	+1.426%	36	6,461	+163.972%
2025-05-16	28.1500	28.3000	27.3300	28.0500	+2.074%	46	6,431	+167.736%
2025-05-15	27.4500	28.6000	27.0000	27.4800	-0.471%	96	6,432	+173.290%
2025-05-14	26.4500	28.1000	26.4500	27.6100	+10.000%	30	6,446	+172.003%
2025-05-13	23.0000	25.3200	23.0000	25.1000	+20.211%	74	6,449	+199.203%
2025-05-12	20.3500	20.9000	20.0500	20.8800	+11.658%	26	6,448	+259.674%
2025-05-09	18.3600	18.7000	18.2100	18.7000	-2.350%	44	6,447	+301.604%
2025-05-08	18.6600	19.2000	18.6600	19.1500	+2.406%	15	6,457	+292.167%
2025-05-07	16.8000	18.7000	16.7000	18.7000	+8.092%	23	6,459	+301.604%
2025-05-06	16.1000	17.3000	16.1000	17.3000	-0.231%	12	6,449	+334.104%
2025-05-05	17.3700	17.3700	17.3100	17.3400	-0.288%	51	6,448	+333.103%
2025-05-02	17.1200	17.6000	17.1000	17.3900	+4.257%	26	6,431	+331.857%
2025-05-01	16.8500	17.1000	16.3000	16.6800	+17.548%	41	6,436	+350.240%
2025-04-30	14.1900	14.1900	14.1900	14.1900	-5.147%	2	6,424	+429.246%
2025-04-29	14.9000	15.0000	14.6000	14.9600	+3.529%	23	6,425	+402.005%
2025-04-28	14.0500	14.4500	13.7000	14.4500	+0.208%	16	6,447	+419.723%
2025-04-25	14.3500	14.4200	14.3500	14.4200	+6.029%	4	6,439	+420.804%
2025-04-24	13.6800	13.6800	13.6000	13.6000	+6.084%	16	6,438	+452.206%
2025-04-23	13.6000	13.6000	12.8000	12.8200	+11.478%	113	6,433	+485.803%
2025-04-22	11.7200	11.9000	11.3700	11.5000	+2.222%	67	6,367	+553.043%
2025-04-21	12.4000	12.4000	10.8000	11.2500	-13.793%	4,139	6,399	+567.556%
2025-04-17	12.8000	13.0500	12.5500	13.0500	-8.099%	35	7,607	+475.479%
2025-04-16	14.8700	15.0300	12.9500	14.2000	-19.134%	93	7,607	+428.873%
2025-04-15	17.5600	17.5600	17.5600	17.5600	+3.905%	3	7,603	+327.677%
2025-04-14	18.2300	18.4000	16.8000	16.9000	-2.594%	56	7,603	+344.379%
2025-04-11	16.6300	17.4500	16.6300	17.3500	+6.769%	20	7,595	+332.853%
2025-04-10	16.9800	17.0500	15.1000	16.2500	-13.148%	4,076	7,601	+362.154%
2025-04-09	13.4100	18.7100	13.4000	18.7100	+43.923%	103	3,816	+301.390%
2025-04-08	14.5000	15.3300	13.0000	13.0000	+1.167%	116	3,837	+477.692%
2025-04-07	10.0000	13.9200	9.6500	12.8500	+10.680%	139	3,810	+484.436%
2025-04-04	13.3000	13.4000	11.2700	11.6100	-18.981%	304	3,831	+546.856%
2025-04-03	15.4000	16.1000	14.3300	14.3300	-19.944%	167	3,819	+424.075%
2025-04-02	17.6000	18.4900	17.6000	17.9000	+1.820%	75	3,827	+319.553%
2025-04-01	17.5500	17.9500	17.5200	17.5800	-0.114%	23	3,802	+327.190%
2025-03-31	16.6500	17.6000	16.1700	17.6000	-4.813%	239	3,790	+326.705%
2025-03-28	19.4500	19.4500	18.2000	18.4900	-2.684%	258	3,681	+306.165%
2025-03-27	19.0100	20.0000	18.9000	19.0000	-6.034%	13	3,662	+295.263%
2025-03-26	22.2000	22.2300	19.9700	20.2200	-14.503%	5,065	3,663	+271.414%
2025-03-25	23.0400	23.6500	23.0400	23.6500	-2.875%	9	6,786	+217.548%
2025-03-24	23.3900	24.4000	23.3300	24.3500	+10.181%	7	6,795	+208.419%
2025-03-21	22.0000	22.4000	22.0000	22.1000	-6.947%	228	6,796	+239.819%
2025-03-20	23.5000	23.7500	23.5000	23.7500	+0.126%	7	6,797	+216.211%
2025-03-19	23.1600	23.8000	22.1600	23.7200	+1.585%	7	6,802	+216.610%
2025-03-18	22.3200	23.3500	22.3200	23.3500	-6.036%	11	6,801	+221.627%
2025-03-17	25.8000	25.8000	24.0500	24.8500	-3.081%	12	6,812	+202.213%
2025-03-14	25.0000	25.6500	24.5500	25.6400	+9.949%	10,358	6,812	+192.902%
2025-03-13	22.9700	23.3400	22.0000	23.3200	+1.171%	38	2,200	+222.041%
2025-03-12	22.9000	23.0900	22.4700	23.0500	+13.268%	132	2,200	+225.813%
2025-03-11	20.0000	20.8900	18.6000	20.3500	+9.174%	109	2,283	+269.042%
2025-03-10	20.3000	20.3600	18.3000	18.6400	-11.784%	171	2,282	+302.897%
2025-03-07	21.2500	21.3700	19.1000	21.1300	+1.100%	556	2,383	+255.419%
2025-03-06	21.9400	22.7500	20.6900	20.9000	-12.844%	254	2,345	+259.330%
2025-03-05	24.0100	24.1500	22.9500	23.9800	+2.260%	111	2,334	+213.178%
2025-03-04	21.9000	24.8400	21.5000	23.4500	+5.110%	59	2,289	+220.256%
2025-03-03	25.8000	25.8000	22.3100	22.3100	-16.909%	359	2,271	+236.620%
2025-02-28	24.1500	26.8500	23.6500	26.8500	+4.883%	148	2,348	+179.702%
2025-02-27	31.2300	31.4000	25.5500	25.6000	-18.987%	309	2,338	+193.359%
2025-02-26	32.0500	32.4400	31.1500	31.6000	+6.757%	166	2,351	+137.658%
2025-02-25	31.1700	31.1700	28.9000	29.6000	-10.030%	335	2,335	+153.716%