Dark

NVDA20270115C160
NVDA Jan 15 2027 160.00 Call (NVDA270115C00160000)
option OPRA

EOD

Aug 14, 2026

70.51-1.039%(-0.74)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	72.0000	72.0500	70.2500	70.5100	-1.039%	56	119,931	0.000%
2026-08-13	70.4000	72.0000	70.2400	71.2500	+1.713%	74	119,978	-1.039%
2026-08-12	66.8000	70.7500	66.8000	70.0500	+9.951%	46	120,042	+0.657%
2026-08-11	66.0500	66.2400	62.9500	63.7100	-2.135%	618	120,063	+10.673%
2026-08-10	68.5000	68.5000	63.7000	65.1000	-7.331%	31	120,116	+8.310%
2026-08-07	68.6500	71.0000	68.5000	70.2500	+6.974%	177	120,128	+0.370%
2026-08-06	68.2500	70.1500	64.6300	65.6700	-2.349%	38	120,294	+7.370%
2026-08-05	65.0000	69.0000	65.0000	67.2500	+11.341%	204	120,310	+4.848%
2026-08-04	59.4800	60.4000	57.9500	60.4000	+8.496%	77	120,343	+16.738%
2026-08-03	47.6000	56.5000	47.6000	55.6700	+9.157%	20	120,321	+26.657%
2026-07-31	48.3700	51.0000	46.6400	51.0000	+12.335%	46	120,324	+38.255%
2026-07-30	44.3400	47.2200	44.0000	45.4000	+8.095%	51	120,339	+55.308%
2026-07-29	47.3300	47.3300	42.0000	42.0000	-11.950%	5,066	120,353	+67.881%
2026-07-28	45.0000	48.8000	45.0000	47.7000	-1.507%	159	115,635	+47.820%
2026-07-27	56.2600	56.2600	46.9500	48.4300	-18.179%	187	115,713	+45.592%
2026-07-24	58.0000	59.1900	58.0000	59.1900	+2.476%	30	115,712	+19.125%
2026-07-23	58.6000	60.1000	56.6000	57.7600	-7.658%	71	115,720	+22.074%
2026-07-22	56.3400	62.7700	56.3400	62.5500	+10.904%	76	115,747	+12.726%
2026-07-21	55.3500	56.4000	54.0500	56.4000	+6.055%	50	115,758	+25.018%
2026-07-20	56.1500	56.1600	53.1800	53.1800	-0.412%	37	115,767	+32.587%
2026-07-17	49.4400	55.9500	49.4400	53.4000	-6.332%	36	115,792	+32.041%
2026-07-16	57.9300	58.4000	56.2000	57.0100	-6.740%	32	115,779	+23.680%
2026-07-15	62.0000	62.2000	57.8500	61.1300	+0.098%	48	115,784	+15.344%
2026-07-14	55.1500	61.6000	55.1500	61.0700	+12.117%	129	115,768	+15.458%
2026-07-13	58.7400	59.0000	54.4700	54.4700	-9.020%	24	115,706	+29.447%
2026-07-10	56.5000	60.2600	56.5000	59.8700	+10.197%	68	115,701	+17.772%
2026-07-09	53.0100	54.7000	50.6000	54.3300	-0.495%	85	115,700	+29.781%
2026-07-08	49.2000	55.1000	48.7000	54.6000	+13.278%	94	115,710	+29.139%
2026-07-07	44.0000	49.1600	44.0000	48.2000	+1.474%	197	115,729	+46.286%
2026-07-06	46.4400	48.0500	46.4400	47.5000	+3.644%	39	115,742	+48.442%
2026-07-02	49.8000	50.0000	45.0000	45.8300	-9.695%	535	115,344	+53.851%
2026-07-01	47.7700	51.0000	47.2300	50.7500	-2.122%	118	115,344	+38.936%
2026-06-30	47.1000	51.8500	47.1000	51.8500	+10.319%	34	115,338	+35.988%
2026-06-29	45.3500	47.7500	43.1000	47.0000	+1.644%	150	115,313	+50.021%
2026-06-26	45.0000	47.2000	45.0000	46.2400	-3.506%	131	115,228	+52.487%
2026-06-25	52.1500	52.1500	46.0000	47.9200	-3.407%	104	115,247	+47.141%
2026-06-24	51.5000	52.3000	49.0000	49.6100	-4.302%	454	115,275	+42.129%
2026-06-23	52.7500	54.0000	51.8400	51.8400	-11.233%	215	114,957	+36.015%
2026-06-22	63.7500	63.8000	58.4000	58.4000	-4.011%	31	114,851	+20.736%
2026-06-18	59.0500	61.5000	59.0500	60.8400	+8.954%	28	114,858	+15.894%
2026-06-17	58.7500	58.7500	55.8400	55.8400	-5.115%	20	114,858	+26.271%
2026-06-16	60.2900	60.4000	58.8500	58.8500	-6.661%	373	114,858	+19.813%
2026-06-15	60.3000	63.0500	59.8500	63.0500	+11.632%	343	115,433	+11.832%
2026-06-12	58.1000	59.0000	56.4800	56.4800	-2.621%	48	115,433	+24.841%
2026-06-11	55.6000	58.0000	53.2000	58.0000	+6.227%	664	115,433	+21.569%
2026-06-10	57.9800	59.5000	53.8500	54.6000	-7.143%	829	114,789	+29.139%
2026-06-09	62.0000	62.0000	54.0000	58.8000	-3.607%	703	114,196	+19.915%
2026-06-08	62.0000	62.0000	58.9700	61.0000	+4.274%	2,229	114,043	+15.590%
2026-06-05	65.4000	65.4000	58.0000	58.5000	-16.009%	176	111,883	+20.530%
2026-06-04	65.2300	70.9900	64.0100	69.6500	+6.012%	565	111,792	+1.235%
2026-06-03	69.7000	69.7000	65.7000	65.7000	-8.902%	80	112,316	+7.321%
2026-06-02	76.8500	80.7400	72.1200	72.1200	-2.843%	86	112,288	-2.232%
2026-06-01	69.0100	74.5000	69.0100	74.2300	+15.085%	3,181	112,320	-5.011%
2026-05-29	64.4500	68.3000	64.4500	64.5000	-1.074%	57	109,309	+9.318%
2026-05-28	64.5500	66.0700	63.1300	65.2000	+3.002%	64	109,288	+8.144%
2026-05-27	65.6500	65.6500	61.0000	63.3000	-2.615%	305	109,277	+11.390%
2026-05-26	67.1500	68.7600	64.2000	65.0000	-1.813%	85	109,528	+8.477%
2026-05-22	70.2800	70.2800	66.2000	66.2000	-6.826%	57	109,521	+6.511%
2026-05-21	72.1000	76.4200	69.5000	71.0500	-4.733%	69	109,517	-0.760%
2026-05-20	73.4600	76.2500	73.4600	74.5800	+1.677%	121	109,517	-5.457%
2026-05-19	74.0000	75.5800	70.7500	73.3500	+0.205%	160	109,666	-3.872%
2026-05-18	76.4400	77.9400	71.3200	73.2000	-5.426%	31	109,666	-3.675%
2026-05-15	79.3500	80.9500	76.3000	77.4000	-10.219%	68	109,666	-8.902%
2026-05-14	80.7000	87.3000	79.7500	86.2100	+11.454%	250	109,714	-18.211%
2026-05-13	75.6200	78.9400	75.0000	77.3500	+6.440%	137	109,975	-8.843%
2026-05-12	69.6500	74.0100	67.7200	72.6700	+1.921%	187	109,975	-2.972%
2026-05-11	68.5500	74.0000	68.5500	71.3000	+5.395%	159	109,975	-1.108%
2026-05-08	66.0000	70.0000	65.3500	67.6500	+4.077%	160	110,097	+4.228%
2026-05-07	61.7000	66.7000	60.5000	65.0000	+5.691%	670	110,183	+8.477%
2026-05-06	51.6500	61.5000	51.6500	61.5000	+19.441%	250	110,765	+14.650%
2026-05-05	53.0000	54.2500	51.4800	51.4900	-2.849%	264	110,805	+36.939%
2026-05-04	54.5000	55.5000	51.3000	53.0000	-2.069%	124	110,614	+33.038%
2026-05-01	55.9500	57.0800	53.0000	54.1200	-3.011%	417	110,288	+30.285%
2026-04-30	62.6000	62.6100	55.0000	55.8000	-11.076%	184	110,288	+26.362%
2026-04-29	65.0300	65.1000	62.0500	62.7500	-6.622%	76	110,272	+12.367%
2026-04-28	63.6500	67.7700	62.5800	67.2000	-3.601%	143	110,289	+4.926%
2026-04-27	63.3500	69.7100	61.6500	69.7100	+12.799%	262	110,271	+1.148%
2026-04-24	57.8000	65.0000	57.0000	61.8000	+12.877%	255	110,350	+14.094%
2026-04-23	56.5000	58.2000	53.4500	54.7500	-3.097%	81	110,360	+28.785%
2026-04-22	55.6100	57.0000	55.3800	56.5000	+2.448%	176	110,368	+24.796%
2026-04-21	56.8100	57.0000	54.6500	55.1500	-2.389%	31	110,421	+27.851%
2026-04-20	54.2000	56.5000	53.2000	56.5000	+0.089%	293	110,421	+24.796%
2026-04-17	55.5000	56.4500	55.0400	56.4500	+4.363%	198	110,594	+24.907%
2026-04-16	52.6400	55.1200	52.5000	54.0900	-0.789%	109	110,569	+30.357%
2026-04-15	52.4000	55.5600	51.8500	54.5200	+4.444%	239	110,549	+29.329%
2026-04-14	48.6000	52.2000	48.1500	52.2000	+11.658%	200	110,732	+35.077%
2026-04-13	44.0300	46.9200	44.0300	46.7500	+1.410%	390	110,790	+50.824%
2026-04-10	43.0000	47.3500	43.0000	46.1000	+8.701%	154	110,677	+52.950%
2026-04-09	41.2600	42.4100	40.7300	42.4100	+3.187%	46	110,751	+66.258%
2026-04-08	43.0500	43.3800	40.0000	41.1000	+5.493%	459	110,761	+71.557%
2026-04-07	37.6000	38.9600	35.9500	38.9600	+1.326%	385	110,961	+80.980%
2026-04-06	38.3500	38.4500	37.6800	38.4500	-0.646%	190	110,809	+83.381%
2026-04-02	35.8000	38.7000	34.7500	38.7000	+1.442%	91	110,843	+82.196%
2026-04-01	37.5500	38.4700	37.2400	38.1500	+4.406%	131	110,843	+84.823%
2026-03-31	32.4500	36.6900	32.2200	36.5400	+17.871%	466	110,775	+92.967%
2026-03-30	33.6500	33.6500	30.6200	31.0000	-6.907%	263	110,534	+127.452%
2026-03-27	34.8000	35.1500	32.9700	33.3000	-6.853%	335	110,420	+111.742%
2026-03-26	38.0700	38.3000	35.6700	35.7500	-11.859%	456	110,413	+97.231%
2026-03-25	39.9900	41.8700	39.9300	40.5600	+6.597%	147	110,531	+73.841%
2026-03-24	38.0000	38.3700	37.2000	38.0500	-0.911%	146	110,599	+85.309%
2026-03-23	39.1800	40.1200	38.2800	38.4000	+3.226%	142	110,495	+83.620%
2026-03-20	40.0000	40.2000	36.6500	37.2000	-9.046%	226	110,480	+89.543%
2026-03-19	40.7900	41.7000	39.5500	40.9000	-4.327%	215	110,416	+72.396%
2026-03-18	43.8000	44.5200	42.7000	42.7500	-3.171%	171	110,378	+64.936%
2026-03-17	45.7000	45.7000	43.8300	44.1500	-2.474%	90	110,342	+59.706%
2026-03-16	45.8000	48.9500	44.3000	45.2700	+3.451%	85	110,339	+55.754%
2026-03-13	47.8900	47.8900	43.7600	43.7600	-4.662%	94	110,335	+61.129%
2026-03-12	47.0000	47.0000	45.0000	45.9000	-3.042%	68	110,302	+53.617%
2026-03-11	47.3000	48.5600	46.6900	47.3400	+2.512%	365	110,308	+48.944%
2026-03-10	45.0000	47.7400	45.0000	46.1800	+2.281%	93	110,481	+52.685%
2026-03-09	42.6000	45.1500	41.5000	45.1500	+4.902%	325	110,481	+56.168%
2026-03-06	44.5000	45.7000	42.5000	43.0400	-7.041%	151	110,675	+63.824%
2026-03-05	45.0000	46.9500	43.0500	46.3000	+0.652%	95	110,567	+52.289%
2026-03-04	44.6200	47.3000	44.6000	46.0000	+4.308%	144	110,572	+53.283%
2026-03-03	43.6100	44.4800	42.3100	44.1000	-4.005%	125	110,530	+59.887%
2026-03-02	41.1500	46.0700	40.7500	45.9400	+7.967%	155	110,512	+53.483%
2026-02-27	45.7300	46.4200	42.0500	42.5500	-11.428%	440	110,458	+65.711%
2026-02-26	54.4500	54.4500	48.0000	48.0400	-15.049%	319	110,287	+46.774%
2026-02-25	56.1000	58.5000	55.9600	56.5500	+2.818%	389	110,198	+24.686%
2026-02-24	53.9300	55.5100	51.5300	55.0000	+2.136%	75	110,198	+28.200%
2026-02-23	54.0500	55.6100	52.6500	53.8500	+2.085%	93	110,203	+30.938%
2026-02-20	49.6000	52.9000	49.6000	52.7500	+4.043%	212	110,255	+33.668%
2026-02-19	49.9000	50.8600	49.5500	50.7000	-1.170%	169	110,318	+39.073%
2026-02-18	51.2500	52.7000	50.6300	51.3000	+5.447%	165	110,256	+37.446%
2026-02-17	46.7500	49.5000	45.0000	48.6500	+2.421%	101	110,280	+44.933%
2026-02-13	49.7500	49.9000	46.7000	47.5000	-6.863%	282	110,074	+48.442%
2026-02-12	54.8000	55.3500	51.0000	51.0000	-4.315%	350	110,074	+38.255%
2026-02-11	54.6600	54.6700	52.0500	53.3000	+1.718%	101	110,309	+32.289%
2026-02-10	54.4000	54.4000	51.9700	52.4000	-1.169%	30	110,366	+34.561%
2026-02-09	48.7500	56.0000	48.7500	53.0200	+3.961%	163	110,355	+32.988%
2026-02-06	42.3600	51.0000	42.3500	51.0000	+27.820%	184	110,409	+38.255%
2026-02-05	42.0500	42.5000	39.7700	39.9000	-4.545%	403	110,462	+76.717%
2026-02-04	45.3000	45.3000	40.3000	41.8000	-9.032%	20,291	110,297	+68.684%
2026-02-03	49.6500	49.6500	43.2500	45.9500	-7.452%	310	90,693	+53.449%
2026-02-02	51.1100	52.8500	49.5000	49.6500	-7.714%	107	90,705	+42.014%
2026-01-30	54.8000	56.1000	53.2100	53.8000	-2.536%	269	90,688	+31.059%
2026-01-29	54.5900	55.2000	50.5000	55.2000	+2.222%	89	90,843	+27.736%
2026-01-28	53.4500	54.9500	53.3900	54.0000	+4.147%	120	90,851	+30.574%
2026-01-27	50.5000	52.8100	50.1200	51.8500	+2.979%	252	90,816	+35.988%
2026-01-26	51.0400	52.2300	49.9000	50.3500	-1.275%	161	90,735	+40.040%
2026-01-23	51.7000	52.4800	50.8500	51.0000	+3.976%	107	90,692	+38.255%
2026-01-22	48.9500	49.7000	48.3500	49.0500	+2.358%	106	90,722	+43.751%
2026-01-21	44.6500	49.3700	44.6500	47.9200	+7.807%	402	90,694	+47.141%
2026-01-20	47.7000	47.7000	44.4500	44.4500	-13.268%	163	90,503	+58.628%
2026-01-16	53.2500	53.3300	51.1300	51.2500	+1.687%	105	90,465	+37.580%
2026-01-15	50.3000	52.7600	50.2000	50.4000	+5.882%	588	90,465	+39.901%
2026-01-14	48.6000	48.7900	46.2500	47.6000	-4.360%	328	90,510	+48.130%
2026-01-13	48.8500	51.3000	47.8000	49.7700	+1.571%	252	90,444	+41.672%
2026-01-12	48.1500	50.4000	48.1500	49.0000	-0.407%	96	90,446	+43.898%
2026-01-09	49.7000	50.3900	48.5500	49.2000	-0.706%	190	90,393	+43.313%
2026-01-08	52.7000	52.7000	48.9900	49.5500	-5.942%	210	90,274	+42.301%
2026-01-07	51.3000	54.5500	51.3000	52.6800	+2.291%	86	90,218	+33.846%
2026-01-06	53.8100	55.3300	51.2500	51.5000	-1.530%	103	90,211	+36.913%
2026-01-05	55.4500	56.3000	51.2500	52.3000	-1.134%	172	90,188	+34.818%
2026-01-02	53.9500	56.4000	52.9000	52.9000	+2.262%	122	90,114	+33.289%
2025-12-31	53.2900	53.4200	51.7300	51.7300	-0.805%	96	90,139	+36.304%
2025-12-30	52.7000	52.7000	51.7000	52.1500	-1.044%	97	90,139	+35.206%
2025-12-29	52.4000	53.2000	51.4500	52.7000	-3.515%	5,582	90,122	+33.795%
2025-12-26	53.9000	56.2700	53.9000	54.6200	+3.212%	298	85,158	+29.092%
2025-12-24	52.3000	52.9200	51.9000	52.9200	-0.620%	58	85,080	+33.239%
2025-12-23	48.5000	53.4000	48.5000	53.2500	+8.541%	447	85,080	+32.413%
2025-12-22	48.3800	49.3500	48.3000	49.0600	+4.606%	230	85,105	+43.722%
2025-12-19	44.2900	47.0000	44.2900	46.9000	+10.744%	759	85,088	+50.341%
2025-12-18	42.3500	43.5500	40.8500	42.3500	+5.087%	527	85,187	+66.494%
2025-12-17	44.1000	44.1500	40.2700	40.3000	-11.429%	455	85,222	+74.963%
2025-12-16	44.4000	45.5000	43.8000	45.5000	+2.018%	24,467	84,985	+54.967%
2025-12-15	45.2000	45.8500	43.8000	44.6000	+2.059%	52,032	60,993	+58.094%
2025-12-12	48.8500	49.1000	43.4500	43.7000	-9.617%	233	11,198	+61.350%
2025-12-11	47.8100	48.5000	45.7000	48.3500	-4.522%	146	11,184	+45.832%
2025-12-10	51.1600	51.3500	49.9500	50.6400	-2.334%	76	11,136	+39.238%
2025-12-09	51.1000	52.0000	51.1000	51.8500	-0.269%	88	11,128	+35.988%
2025-12-08	51.5000	54.1500	50.0000	51.9900	+5.542%	128	11,149	+35.622%
2025-12-05	49.0000	50.4500	49.0000	49.2600	-2.455%	38	11,092	+43.138%
2025-12-04	49.0000	51.6500	48.5000	50.5000	+5.538%	111	11,079	+39.624%
2025-12-03	48.5000	48.8300	47.8500	47.8500	-2.941%	64	11,128	+47.356%
2025-12-02	49.5600	52.2300	48.4500	49.3000	+3.899%	62	11,115	+43.022%
2025-12-01	44.7000	48.3000	44.0000	47.4500	+3.490%	75	11,086	+48.599%
2025-11-28	47.8000	47.8000	45.8100	45.8500	-6.045%	109	11,045	+53.784%
2025-11-26	49.8600	50.7500	47.4700	48.8000	+3.280%	181	10,967	+44.488%
2025-11-25	44.5500	47.2500	42.0900	47.2500	-5.970%	735	10,967	+49.228%
2025-11-24	49.4000	51.4500	47.7500	50.2500	+2.238%	499	10,686	+40.318%
2025-11-21	49.6900	52.4900	45.5000	49.1500	-3.627%	308	10,489	+43.459%
2025-11-20	60.5500	60.6000	50.5000	51.0000	-6.422%	360	10,642	+38.255%
2025-11-19	52.9500	54.8500	52.2000	54.5000	+7.495%	213	10,646	+29.376%
2025-11-18	52.0000	52.7000	49.5000	50.7000	-4.340%	629	10,718	+39.073%
2025-11-17	54.9000	55.6800	52.8200	53.0000	-7.746%	95	11,208	+33.038%
2025-11-14	50.4500	57.9100	50.4500	57.4500	+5.899%	623	11,195	+22.733%
2025-11-13	56.2500	56.3400	52.9000	54.2500	-6.899%	25	11,140	+29.972%
2025-11-12	60.0000	60.1500	58.2700	58.2700	-3.109%	21	11,131	+21.006%
2025-11-11	60.0000	60.4700	59.0000	60.1400	-7.191%	15	11,127	+17.243%
2025-11-10	61.2000	64.8000	60.3000	64.8000	+15.714%	41	11,120	+8.812%
2025-11-07	52.5000	56.0000	49.3500	56.0000	+1.101%	269	11,126	+25.911%
2025-11-06	62.5500	62.5500	54.9400	55.3900	-9.197%	139	11,104	+27.297%
2025-11-05	62.7500	67.3000	60.9100	61.0000	-4.344%	37	11,073	+15.590%
2025-11-04	67.2500	68.0000	63.7700	63.7700	-10.886%	125	11,073	+10.569%
2025-11-03	72.0500	74.0000	70.8700	71.5600	+7.126%	74	11,158	-1.467%
2025-10-31	70.0500	71.0000	66.8000	66.8000	+0.451%	99	11,158	+5.554%
2025-10-30	68.5000	68.5000	66.3000	66.5000	-5.338%	102	11,098	+6.030%
2025-10-29	72.7500	74.0000	68.6700	70.2500	+8.410%	145	11,120	+0.370%
2025-10-28	58.2500	66.6000	57.8000	64.8000	+13.386%	370	11,170	+8.812%
2025-10-27	55.2000	57.1500	54.2800	57.1500	+9.065%	78	11,194	+23.377%
2025-10-24	50.0000	53.0300	50.0000	52.4000	+5.816%	157	11,194	+34.561%
2025-10-23	48.0000	50.0200	47.7500	49.5200	+3.598%	78	11,189	+42.387%
2025-10-22	48.6000	49.7500	45.9000	47.8000	-2.049%	73	11,158	+47.510%
2025-10-21	49.8000	49.9300	48.3000	48.8000	-2.692%	80	11,147	+44.488%
2025-10-20	50.8500	51.9600	50.1500	50.1500	-1.667%	99	11,118	+40.598%
2025-10-17	49.7500	51.7500	49.5000	51.0000	+2.657%	112	11,109	+38.255%
2025-10-16	50.6000	51.6500	49.4000	49.6800	+0.976%	221	11,077	+41.928%
2025-10-15	51.9300	51.9300	48.3500	49.2000	-0.666%	149	11,094	+43.313%
2025-10-14	52.7000	52.7000	49.5300	49.5300	-11.173%	195	11,063	+42.358%
2025-10-13	55.2200	56.6000	55.0500	55.7600	+6.514%	68	10,971	+26.453%
2025-10-10	60.0000	60.9000	52.3500	52.3500	-11.196%	190	10,953	+34.690%
2025-10-09	58.3000	60.4000	57.9600	58.9500	+6.006%	224	10,846	+19.610%
2025-10-08	55.0000	55.6100	54.1000	55.6100	+6.329%	180	10,789	+26.794%
2025-10-07	53.9500	55.5000	52.3000	52.3000	-1.321%	150	10,816	+34.818%
2025-10-06	52.7500	54.1700	51.3000	53.0000	-1.542%	145	10,816	+33.038%
2025-10-03	55.8500	56.2100	53.7400	53.8300	-2.570%	48	10,829	+30.986%
2025-10-02	55.7000	57.1600	54.9500	55.2500	+2.296%	157	10,820	+27.620%
2025-10-01	52.1900	54.6000	51.7300	54.0100	+1.580%	63	10,850	+30.550%
2025-09-30	49.3000	53.7700	49.3000	53.1700	+7.544%	219	10,867	+32.612%
2025-09-29	49.8600	50.8800	48.9000	49.4400	+6.506%	107	10,861	+42.617%
2025-09-26	46.6000	46.6000	45.0000	46.4200	-0.236%	57	10,842	+51.896%
2025-09-25	44.4200	47.5600	44.0000	46.5300	+0.823%	136	10,839	+51.537%
2025-09-24	47.8000	47.8000	45.3500	46.1500	-2.493%	54	10,850	+52.784%
2025-09-23	49.2000	49.2000	46.9000	47.3300	-7.196%	177	10,829	+48.975%
2025-09-22	44.6500	51.5500	43.9000	51.0000	+12.583%	1,862	10,776	+38.255%
2025-09-19	44.7500	45.7500	44.3500	45.3000	+0.779%	116	9,638	+55.651%
2025-09-18	43.5500	45.5700	42.4600	44.9500	+11.262%	288	9,592	+56.863%
2025-09-17	42.0500	42.6000	39.4000	40.4000	-8.494%	200	9,688	+74.530%
2025-09-16	45.1500	45.1500	43.6000	44.1500	-3.476%	48	9,563	+59.706%
2025-09-15	44.7300	45.9800	43.6000	45.7400	-0.565%	49	9,544	+54.154%
2025-09-12	45.6500	46.3100	45.6400	46.0000	+1.322%	62	9,532	+53.283%
2025-09-11	47.2500	47.8000	45.0000	45.4000	-1.304%	77	9,515	+55.308%
2025-09-10	45.0000	47.0500	44.2000	46.0000	+13.749%	467	9,495	+53.283%
2025-09-09	39.1600	40.4400	38.0500	40.4400	+1.992%	119	9,670	+74.357%
2025-09-08	38.9000	40.7500	38.9000	39.6500	+3.796%	109	9,625	+77.831%
2025-09-05	38.8000	39.1600	36.5000	38.2000	-7.841%	338	9,659	+84.581%
2025-09-04	40.6700	41.4500	40.2500	41.4500	+1.098%	231	9,502	+70.109%
2025-09-03	41.9000	42.4500	40.1000	41.0000	-1.561%	421	9,615	+71.976%
2025-09-02	41.9000	42.8800	39.7000	41.6500	-5.705%	252	9,868	+69.292%
2025-08-29	46.1000	46.1000	43.7500	44.1700	-10.041%	222	9,858	+59.633%
2025-08-28	51.4000	51.4000	46.5000	49.1000	-2.094%	305	9,858	+43.605%
2025-08-27	50.0000	50.8400	48.7500	50.1500	-0.673%	181	9,734	+40.598%
2025-08-26	49.4500	50.8000	48.6400	50.4900	+0.879%	104	9,720	+39.651%
2025-08-25	48.1000	50.5500	47.3000	50.0500	+4.927%	177	9,721	+40.879%
2025-08-22	44.7500	48.0500	44.7500	47.7000	+4.605%	76	9,716	+47.820%
2025-08-21	46.4700	46.8000	45.2000	45.6000	-0.870%	57	9,683	+54.627%
2025-08-20	45.6300	46.0000	41.7500	46.0000	-0.841%	174	9,680	+53.283%
2025-08-19	48.0000	48.0000	46.3900	46.3900	-8.501%	54	9,699	+51.994%
2025-08-18	50.7000	51.1000	50.0500	50.7000	+2.881%	47	9,687	+39.073%
2025-08-15	49.6000	49.6000	48.4000	49.2800	-2.609%	147	9,688	+43.080%
2025-08-14	49.0100	50.8000	49.0100	50.6000	+0.397%	10	9,677	+39.348%
2025-08-13	51.4500	51.4500	48.8000	50.4000	-1.254%	135	9,681	+39.901%
2025-08-12	50.0000	51.4400	48.9000	51.0400	-0.176%	104	9,731	+38.147%
2025-08-11	50.0000	52.0200	50.0000	51.1300	-0.215%	96	9,775	+37.903%
2025-08-08	50.4500	51.6700	49.9300	51.2400	+4.210%	81	9,773	+37.607%
2025-08-07	51.3000	51.6800	48.6000	49.1700	+1.131%	382	9,782	+43.400%
2025-08-06	47.4600	48.9500	47.4000	48.6200	+0.517%	425	9,953	+45.023%
2025-08-05	48.6000	48.7500	46.5000	48.3700	-0.678%	144	10,145	+45.772%
2025-08-04	44.9500	48.9000	44.9500	48.7000	+8.463%	152	10,135	+44.784%
2025-08-01	44.4000	46.8000	43.2600	44.9000	-6.087%	150	10,098	+57.038%
2025-07-31	51.1500	51.1500	46.7500	47.8100	-1.260%	110	10,049	+47.480%
2025-07-30	47.1500	49.1300	47.0300	48.4200	+4.534%	135	10,038	+45.622%
2025-07-29	47.1500	48.2500	45.5500	46.3200	-0.065%	95	10,093	+52.224%
2025-07-28	44.5700	46.3500	44.5700	46.3500	+4.983%	164	10,159	+52.125%
2025-07-25	44.6500	45.0500	44.1500	44.1500	+0.341%	63	10,274	+59.706%
2025-07-24	44.0000	44.2600	43.3900	44.0000	+3.408%	22	10,273	+60.250%
2025-07-23	41.7500	42.9500	41.0000	42.5500	+5.714%	85	10,265	+65.711%
2025-07-22	41.7000	41.7100	39.8500	40.2500	-9.019%	111	10,235	+75.180%
2025-07-21	45.0000	45.0000	44.0000	44.2400	-0.090%	88	10,236	+59.381%
2025-07-18	45.7200	46.0000	43.9000	44.2800	-2.252%	79	10,275	+59.237%
2025-07-17	44.0500	45.9000	44.0500	45.3000	+3.072%	151	10,307	+55.651%
2025-07-16	43.6000	44.2000	43.0000	43.9500	+0.457%	54	10,369	+60.432%
2025-07-15	43.8500	44.5000	42.7100	43.7500	+12.497%	401	10,370	+61.166%
2025-07-14	39.8500	39.8600	37.8000	38.8900	-2.262%	297	10,331	+81.306%
2025-07-11	39.8800	41.4300	39.7000	39.7900	+2.026%	299	10,388	+77.205%
2025-07-10	38.7000	39.2000	37.7400	39.0000	+1.563%	89	10,511	+80.795%
2025-07-09	38.2000	39.5000	38.1500	38.4000	+5.234%	896	10,516	+83.620%
2025-07-08	36.3800	36.7700	36.0400	36.4900	+2.127%	287	10,497	+93.231%
2025-07-07	35.8000	36.2800	35.2400	35.7300	-0.943%	332	10,393	+97.341%
2025-07-03	35.6300	37.7100	35.6300	36.0700	+3.057%	439	10,102	+95.481%
2025-07-02	33.9500	35.3700	33.3500	35.0000	+5.517%	274	10,102	+101.457%
2025-07-01	35.1500	35.2500	32.3000	33.1700	-8.497%	57	10,198	+112.572%
2025-06-30	36.4000	36.4000	35.2400	36.2500	+0.694%	414	10,184	+94.510%
2025-06-27	35.1000	36.9000	35.1000	36.0000	+4.956%	562	10,132	+95.861%
2025-06-26	34.3500	35.6000	34.3000	34.3000	+0.587%	281	10,204	+105.569%
2025-06-25	31.1900	34.2500	31.1500	34.1000	+15.086%	715	10,050	+106.774%
2025-06-24	28.8000	29.7500	28.8000	29.6300	+5.821%	473	9,846	+137.968%
2025-06-23	28.1000	28.6000	27.3500	28.0000	-3.448%	94	9,718	+151.821%
2025-06-20	29.9500	30.3200	28.9500	29.0000	-3.654%	2,132	9,683	+143.138%
2025-06-18	29.6500	30.1500	29.5000	30.1000	+0.939%	25	8,910	+134.252%
2025-06-17	29.8000	30.0500	29.5300	29.8200	+0.573%	33	8,910	+136.452%
2025-06-16	29.5500	30.6100	29.4500	29.6500	+2.595%	96	8,913	+137.808%
2025-06-13	29.4000	29.4500	28.9000	28.9000	-4.463%	156	8,948	+143.979%
2025-06-12	29.3500	30.3500	29.3500	30.2500	+4.310%	272	8,930	+133.091%
2025-06-11	29.8900	30.2000	29.0000	29.0000	-3.686%	158	8,992	+143.138%
2025-06-10	29.3700	30.1100	29.2500	30.1100	+1.964%	67	9,096	+134.175%
2025-06-09	30.1000	30.8900	29.3000	29.5300	+1.408%	388	9,043	+138.774%
2025-06-06	29.9500	29.9500	29.0500	29.1200	+3.080%	232	8,974	+142.136%
2025-06-05	28.9000	30.0000	27.6600	28.2500	-2.586%	385	8,910	+149.593%
2025-06-04	29.1000	29.4500	28.9500	29.0000	-0.515%	15	8,920	+143.138%
2025-06-03	27.6500	29.5000	27.6000	29.1500	+7.684%	65	8,918	+141.887%
2025-06-02	26.6000	27.0700	26.3900	27.0700	+5.045%	29	8,913	+160.473%
2025-05-30	27.4500	27.4500	25.0000	25.7700	-8.292%	388	8,900	+173.613%
2025-05-29	30.2000	30.5500	27.7700	28.1000	+6.439%	179	8,833	+150.925%
2025-05-28	26.4000	27.2500	26.3500	26.4000	+0.571%	85	8,928	+167.083%
2025-05-27	26.1700	26.6500	26.1700	26.2500	+4.167%	321	8,895	+168.610%
2025-05-23	24.2900	25.2000	24.2900	25.2000	-3.853%	42	8,725	+179.802%
2025-05-22	25.5000	26.3000	25.5000	26.2100	+4.966%	71	8,725	+169.019%
2025-05-21	26.0000	28.0700	24.9700	24.9700	-4.695%	349	8,711	+182.379%
2025-05-20	25.7500	26.2000	25.7500	26.2000	-2.457%	28	8,865	+169.122%
2025-05-19	25.4000	26.8600	25.4000	26.8600	+1.168%	63	8,860	+162.509%
2025-05-16	26.4200	26.6000	26.3000	26.5500	+2.273%	1,574	8,866	+165.574%
2025-05-15	26.0000	26.6300	25.5000	25.9600	-2.038%	159	8,174	+171.610%
2025-05-14	25.0000	26.5000	24.7000	26.5000	+14.471%	574	8,182	+166.075%
2025-05-13	20.2000	23.9500	20.2000	23.1500	+18.901%	922	7,955	+204.579%
2025-05-12	19.8000	19.8000	18.6000	19.4700	+11.257%	65	7,223	+262.147%
2025-05-09	17.7500	17.7500	17.3000	17.5000	-3.422%	708	7,227	+302.914%
2025-05-08	17.6400	18.1200	17.3000	18.1200	+15.561%	20	7,397	+289.128%
2025-05-07	15.7000	15.8200	15.6800	15.6800	-3.508%	21	7,409	+349.681%
2025-05-06	15.5000	16.2500	15.5000	16.2500	+1.246%	2	7,414	+333.908%
2025-05-05	15.6700	16.0500	15.6700	16.0500	-0.926%	19	7,414	+339.315%
2025-05-02	15.9500	16.5000	15.9500	16.2000	+8.000%	122	7,396	+335.247%
2025-05-01	15.4000	16.1000	15.0000	15.0000	+13.037%	93	7,428	+370.067%
2025-04-30	13.2700	13.2700	13.2700	13.2700	-5.079%	9	7,465	+431.349%
2025-04-29	13.6000	14.0500	13.6000	13.9800	+3.556%	6	7,465	+404.363%
2025-04-28	13.7500	13.8000	12.8500	13.5000	-7.344%	19	7,468	+422.296%
2025-04-25	13.1400	14.5700	12.7500	14.5700	+12.510%	124	7,480	+383.940%
2025-04-24	11.9500	12.9500	11.9500	12.9500	+11.159%	106	7,496	+444.479%
2025-04-23	12.6000	12.6500	11.5000	11.6500	+10.952%	47	7,485	+505.236%
2025-04-22	10.9000	11.1000	10.5000	10.5000	+1.449%	29	7,490	+571.524%
2025-04-21	11.2400	11.2400	9.9500	10.3500	-13.750%	135	7,500	+581.256%
2025-04-17	12.6000	12.7500	11.6000	12.0000	-1.639%	283	7,453	+487.583%
2025-04-16	13.4500	14.3000	12.1000	12.2000	-25.610%	54	7,453	+477.951%
2025-04-15	16.2000	16.6100	16.0500	16.4000	+1.110%	784	7,442	+329.939%
2025-04-14	17.1500	17.1500	15.5000	16.2200	+0.433%	90	7,737	+334.710%
2025-04-11	16.2000	16.4000	15.3500	16.1500	+4.531%	122	7,687	+336.594%
2025-04-10	15.6500	16.1000	14.2500	15.4500	-11.714%	53	7,719	+356.375%
2025-04-09	12.4500	17.8000	12.4000	17.5000	+55.556%	494	7,693	+302.914%
2025-04-08	13.9800	14.2500	11.1500	11.2500	-8.163%	1,083	7,415	+526.756%
2025-04-07	9.2200	12.8000	9.0200	12.2500	+8.889%	260	7,366	+475.592%
2025-04-04	12.9100	12.9100	10.3000	11.2500	-17.883%	5,628	7,258	+526.756%
2025-04-03	14.8500	14.8500	13.7000	13.7000	-19.222%	53	7,615	+414.672%
2025-04-02	16.3000	17.0300	16.3000	16.9600	+2.169%	73	7,595	+315.743%
2025-04-01	16.4900	16.8500	15.9000	16.6000	+1.903%	76	7,553	+324.759%
2025-03-31	15.6000	16.4000	15.0000	16.2900	-7.914%	139	7,522	+332.842%
2025-03-28	18.3000	18.3000	17.1400	17.6900	-1.722%	96	7,500	+298.587%
2025-03-27	17.9000	18.8700	17.6500	18.0000	-5.413%	65	7,506	+291.722%
2025-03-26	20.8500	20.8500	18.8000	19.0300	-14.202%	418	7,515	+270.520%
2025-03-25	21.5000	22.2000	21.5000	22.1800	-2.719%	252	7,502	+217.899%
2025-03-24	22.2100	23.0100	22.0700	22.8000	+8.468%	332	7,553	+209.254%
2025-03-21	21.1500	21.4200	20.4500	21.0200	-5.613%	880	7,666	+235.442%
2025-03-20	22.0000	22.2700	22.0000	22.2700	-2.325%	6	7,896	+216.614%
2025-03-19	21.0000	22.8000	21.0000	22.8000	+10.145%	304	7,891	+209.254%
2025-03-18	22.0500	22.2500	20.7000	20.7000	-12.658%	305	7,884	+240.628%
2025-03-17	24.5500	24.5500	23.0000	23.7000	-1.250%	136	7,928	+197.511%
2025-03-14	23.2500	24.2000	23.1100	24.0000	+8.157%	598	7,851	+193.792%
2025-03-13	22.1500	22.5100	21.3000	22.1900	+3.113%	18	7,833	+217.756%
2025-03-12	21.7500	22.0000	20.9900	21.5200	+12.083%	170	7,833	+227.649%
2025-03-11	17.7000	19.6000	16.9700	19.2000	+9.029%	401	7,992	+267.240%
2025-03-10	19.0000	19.0500	17.2900	17.6100	-11.508%	525	8,020	+300.398%
2025-03-07	20.2500	20.2500	18.2000	19.9000	+0.759%	378	7,875	+254.322%
2025-03-06	21.0100	21.5200	19.6500	19.7500	-14.130%	137	7,896	+257.013%
2025-03-05	22.3500	23.0000	21.8400	23.0000	-0.260%	22	7,969	+206.565%
2025-03-04	20.1500	23.2900	20.1500	23.0600	+5.926%	63	7,966	+205.768%
2025-03-03	25.5500	25.5500	21.1000	21.7700	-17.003%	133	7,965	+223.886%
2025-02-28	22.9000	26.2300	22.7000	26.2300	+4.711%	418	7,877	+168.814%
2025-02-27	31.6500	31.6500	24.5400	25.0500	-16.915%	345	7,909	+181.477%
2025-02-26	29.5000	31.5600	29.1500	30.1500	+7.487%	641	7,922	+133.864%
2025-02-25	29.7600	30.0000	27.3800	28.0500	-7.882%	350	8,125	+151.373%