Dark

NVDA20270115C165
NVDA Jan 15 2027 165.00 Call (NVDA270115C00165000)
option OPRA

EOD

Aug 14, 2026

66.23-0.106%(-0.07)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	68.1200	68.1200	65.9000	66.2300	-0.106%	79	7,636	0.000%
2026-08-13	68.0000	68.0000	66.3000	66.3000	+1.922%	2	7,650	-0.106%
2026-08-12	62.5000	65.8200	62.5000	65.0500	+4.919%	33	7,650	+1.814%
2026-08-11	63.0000	63.0000	60.7500	62.0000	+3.333%	5	7,659	+6.823%
2026-08-10	64.9300	65.0000	59.4000	60.0000	-7.763%	45	7,660	+10.383%
2026-08-07	64.2000	66.0000	64.0000	65.0500	+4.784%	65	7,684	+1.814%
2026-08-06	63.5000	65.9200	60.5000	62.0800	-1.304%	76	7,685	+6.685%
2026-08-05	60.2000	64.6000	60.2000	62.9000	+12.321%	94	7,717	+5.294%
2026-08-04	55.2600	56.5500	53.7500	56.0000	+9.375%	31	7,741	+18.268%
2026-08-03	45.1000	53.0800	44.5000	51.2000	+8.475%	113	7,740	+29.355%
2026-07-31	45.0000	47.2000	43.7500	47.2000	+13.462%	19	7,695	+40.318%
2026-07-30	40.7100	42.9800	40.5000	41.6000	+6.667%	7	7,693	+59.207%
2026-07-29	43.7500	43.7500	39.0000	39.0000	-12.595%	57	7,695	+69.821%
2026-07-28	42.1000	44.6200	41.6900	44.6200	+0.768%	59	7,718	+48.431%
2026-07-27	51.7000	51.7000	44.0000	44.2800	-17.203%	29	7,762	+49.571%
2026-07-24	53.9000	55.0500	53.1000	53.4800	+0.489%	19	7,762	+23.841%
2026-07-23	54.0000	55.2100	52.3600	53.2200	-7.604%	131	7,769	+24.446%
2026-07-22	52.4000	58.6000	52.4000	57.6000	+12.500%	41	7,782	+14.983%
2026-07-21	52.3500	52.3500	51.0000	51.2000	+3.665%	9	7,794	+29.355%
2026-07-20	51.9200	52.8900	49.3900	49.3900	+0.899%	47	7,796	+34.096%
2026-07-17	49.3500	52.0000	46.3400	48.9500	-7.902%	18	7,795	+35.301%
2026-07-16	55.3000	55.3000	52.6000	53.1500	-6.934%	32	7,792	+24.610%
2026-07-15	57.7500	58.2500	53.0300	57.1100	-0.192%	13	7,799	+15.969%
2026-07-14	52.7000	57.2200	50.7100	57.2200	+12.860%	11	7,796	+15.746%
2026-07-13	55.8000	55.8000	50.6900	50.7000	-9.383%	12	7,798	+30.631%
2026-07-10	51.0000	56.1000	51.0000	55.9500	+11.012%	48	7,800	+18.374%
2026-07-09	49.0000	51.0500	47.5000	50.4000	+1.002%	54	7,786	+31.409%
2026-07-08	44.9000	49.9000	44.4000	49.9000	+10.594%	30	7,794	+32.725%
2026-07-07	41.4500	45.6500	41.4500	45.1200	+2.779%	12	7,797	+46.786%
2026-07-06	43.1300	44.6000	43.1300	43.9000	+2.570%	7	7,797	+50.866%
2026-07-02	45.9800	46.4000	41.5000	42.8000	-6.957%	16	7,801	+54.743%
2026-07-01	44.9500	46.0000	42.4500	46.0000	-2.954%	16	7,801	+43.978%
2026-06-30	46.4000	47.4000	45.3800	47.4000	+9.141%	18	7,803	+39.726%
2026-06-29	43.1000	43.4300	39.8500	43.4300	+1.165%	31	7,807	+52.498%
2026-06-26	41.2700	43.2600	41.2700	42.9300	-3.311%	60	7,797	+54.274%
2026-06-25	47.5500	47.8500	42.4500	44.4000	-5.832%	30	7,785	+49.167%
2026-06-24	49.0300	49.0300	45.8000	47.1500	-4.069%	42	7,785	+40.467%
2026-06-23	49.1500	51.0500	49.1300	49.1500	-10.474%	8	7,783	+34.751%
2026-06-22	60.3000	60.3000	54.9000	54.9000	-5.345%	4	7,786	+20.638%
2026-06-18	54.6500	58.0000	54.6500	58.0000	+6.676%	56	7,789	+14.190%
2026-06-17	55.4500	55.4500	53.7500	54.3700	-2.036%	5	7,789	+21.814%
2026-06-16	56.3500	56.9500	55.5000	55.5000	-5.580%	25	7,789	+19.333%
2026-06-15	56.5000	59.0000	56.5000	58.7800	+10.801%	37	7,804	+12.674%
2026-06-12	53.0500	53.4500	53.0500	53.0500	+2.512%	4	7,804	+24.844%
2026-06-11	51.5900	52.8500	50.0000	51.7500	-0.805%	22	7,804	+27.981%
2026-06-10	54.1000	54.8000	51.8000	52.1700	-6.338%	47	7,802	+26.950%
2026-06-09	58.4000	58.4000	50.0000	55.7000	-1.590%	183	7,798	+18.905%
2026-06-08	57.0000	57.1900	55.3500	56.6000	+1.616%	65	7,795	+17.014%
2026-06-05	61.7000	61.7000	55.0000	55.7000	-14.923%	45	7,801	+18.905%
2026-06-04	62.7000	67.2100	60.0000	65.4700	+4.335%	38	7,803	+1.161%
2026-06-03	67.0100	67.0100	62.5500	62.7500	-8.727%	58	7,799	+5.546%
2026-06-02	72.5500	76.5600	68.7500	68.7500	-2.205%	103	7,793	-3.665%
2026-06-01	62.4600	70.3600	62.4600	70.3000	+10.275%	62	7,809	-5.789%
2026-05-29	60.2800	64.0500	60.2800	63.7500	+4.099%	49	7,799	+3.890%
2026-05-28	60.2000	61.9000	59.5000	61.2400	+2.752%	47	7,779	+8.148%
2026-05-27	59.2000	60.4800	58.0000	59.6000	-1.341%	14	7,775	+11.124%
2026-05-26	63.2500	64.2100	60.0000	60.4100	-6.918%	20	7,766	+9.634%
2026-05-22	64.1800	65.0000	63.3000	64.9000	-1.293%	11	7,758	+2.049%
2026-05-21	71.0000	73.5000	65.2500	65.7500	-6.339%	53	7,754	+0.730%
2026-05-20	69.4800	72.7100	69.3700	70.2000	+2.109%	43	7,754	-5.655%
2026-05-19	70.0500	70.8800	68.3200	68.7500	-0.693%	7	7,748	-3.665%
2026-05-18	75.4500	75.4500	68.2500	69.2300	-8.098%	55	7,748	-4.333%
2026-05-15	75.0000	78.2000	73.5500	75.3300	-8.358%	21	7,748	-12.080%
2026-05-14	78.0000	83.0500	78.0000	82.2000	+11.458%	161	7,748	-19.428%
2026-05-13	72.6000	75.0000	70.1000	73.7500	+7.711%	40	7,761	-10.197%
2026-05-12	68.5000	68.5000	64.7500	68.4700	+1.437%	14	7,761	-3.272%
2026-05-11	65.0000	70.0000	65.0000	67.5000	+6.132%	155	7,761	-1.881%
2026-05-08	62.4300	66.0000	62.4300	63.6000	+4.262%	145	7,669	+4.135%
2026-05-07	57.9000	63.2100	57.4000	61.0000	+6.032%	98	7,630	+8.574%
2026-05-06	53.1000	57.5300	53.1000	57.5300	+19.406%	21	7,638	+15.123%
2026-05-05	50.5500	51.0000	48.0000	48.1800	-3.890%	27	7,639	+37.464%
2026-05-04	50.4000	50.4700	47.1000	50.1300	-2.660%	37	7,659	+32.116%
2026-05-01	53.2500	53.2500	50.0000	51.5000	-1.341%	48	7,649	+28.602%
2026-04-30	58.7500	58.7500	51.8000	52.2000	-11.675%	53	7,649	+26.877%
2026-04-29	61.4200	61.4200	59.1000	59.1000	-7.002%	48	7,628	+12.064%
2026-04-28	59.9500	64.0000	59.2600	63.5500	-3.095%	71	7,599	+4.217%
2026-04-27	59.0000	65.5800	58.6000	65.5800	+12.256%	342	7,601	+0.991%
2026-04-24	54.1000	61.0500	52.8500	58.4200	+15.113%	156	7,484	+13.369%
2026-04-23	53.6500	53.8400	49.5000	50.7500	-4.873%	36	7,512	+30.502%
2026-04-22	52.1500	53.3500	51.0000	53.3500	+3.592%	45	7,505	+24.142%
2026-04-21	53.3500	53.6700	50.7500	51.5000	-2.370%	19	7,513	+28.602%
2026-04-20	51.9800	53.2000	50.2000	52.7500	-0.095%	26	7,513	+25.555%
2026-04-17	51.9800	52.8700	51.9500	52.8000	+4.700%	73	7,516	+25.436%
2026-04-16	49.6000	51.2600	48.8000	50.4300	+0.060%	79	7,531	+31.331%
2026-04-15	50.4000	51.7500	48.7000	50.4000	+4.025%	44	7,568	+31.409%
2026-04-14	45.6500	48.8500	45.3300	48.4500	+13.652%	56	7,578	+36.698%
2026-04-13	41.5000	43.0000	41.2300	42.6300	-2.225%	29	7,591	+55.360%
2026-04-10	39.6500	44.0000	39.6500	43.6000	+10.941%	185	7,614	+51.904%
2026-04-09	37.2500	39.3500	37.2500	39.3000	+3.231%	75	7,642	+68.524%
2026-04-08	40.4400	40.4700	37.4500	38.0700	+6.669%	75	7,679	+73.969%
2026-04-07	34.3500	35.6900	33.3000	35.6900	+0.905%	96	7,682	+85.570%
2026-04-06	35.8100	35.8100	34.8000	35.3700	-0.841%	32	7,661	+87.249%
2026-04-02	33.2100	35.7200	31.9500	35.6700	+2.500%	52	7,663	+85.674%
2026-04-01	34.6500	35.5700	34.2500	34.8000	+3.295%	227	7,663	+90.316%
2026-03-31	29.5000	34.0000	29.4500	33.6900	+17.592%	510	7,659	+96.587%
2026-03-30	30.5500	31.0000	28.1500	28.6500	-6.373%	470	7,666	+131.169%
2026-03-27	32.1300	32.2100	30.4300	30.6000	-7.188%	193	7,491	+116.438%
2026-03-26	35.3500	35.5500	32.9700	32.9700	-12.430%	48	7,449	+100.880%
2026-03-25	37.1200	39.0000	37.1000	37.6500	+6.506%	53	7,440	+75.910%
2026-03-24	35.5000	35.7300	34.5500	35.3500	-2.348%	306	7,441	+87.355%
2026-03-23	36.7300	37.4000	35.4800	36.2000	+4.928%	74	7,179	+82.956%
2026-03-20	37.3000	37.3500	34.0000	34.5000	-10.945%	151	7,184	+91.971%
2026-03-19	37.5000	38.7400	37.0000	38.7400	-2.663%	56	7,131	+70.960%
2026-03-18	40.2500	41.3100	39.8000	39.8000	-2.927%	23	7,131	+66.407%
2026-03-17	42.2500	42.6300	40.8800	41.0000	-9.791%	20	7,120	+61.537%
2026-03-16	43.1200	45.4500	42.5000	45.4500	+9.809%	41	7,122	+45.721%
2026-03-13	44.5000	44.5000	40.9500	41.3900	-4.301%	10	7,102	+60.014%
2026-03-12	43.9500	43.9500	41.9800	43.2500	-2.809%	19	7,101	+53.133%
2026-03-11	44.4500	45.5000	44.3100	44.5000	+1.714%	27	7,101	+48.831%
2026-03-10	42.0500	44.5500	42.0500	43.7500	+4.790%	36	7,097	+51.383%
2026-03-09	40.2500	42.1000	39.0000	41.7500	+4.375%	48	7,086	+58.635%
2026-03-06	41.8000	42.5000	39.8000	40.0000	-5.393%	47	7,072	+65.575%
2026-03-05	42.4500	44.1000	40.4700	42.2800	-2.016%	44	7,073	+56.646%
2026-03-04	41.5000	44.5000	41.5000	43.1500	+4.152%	136	7,060	+53.488%
2026-03-03	40.4500	41.8400	39.7000	41.4300	-3.651%	35	7,027	+59.860%
2026-03-02	38.3400	43.4500	38.3400	43.0000	+8.999%	130	7,027	+54.023%
2026-02-27	41.8000	43.5500	39.4500	39.4500	-12.818%	113	7,056	+67.883%
2026-02-26	51.0000	51.0000	44.9000	45.2500	-15.547%	274	7,026	+46.365%
2026-02-25	52.8000	55.0000	52.5000	53.5800	+2.545%	188	7,018	+23.610%
2026-02-24	51.4000	52.2500	48.9000	52.2500	+3.017%	141	7,018	+26.756%
2026-02-23	52.2000	52.2000	49.8000	50.7200	+1.643%	32	7,049	+30.580%
2026-02-20	47.7000	49.9000	47.4300	49.9000	+5.586%	47	7,053	+32.725%
2026-02-19	47.4500	47.9100	47.0000	47.2600	-1.950%	21	7,055	+40.140%
2026-02-18	48.5000	49.5900	48.0000	48.2000	+5.240%	73	7,053	+37.407%
2026-02-17	43.9000	46.4500	42.4000	45.8000	+2.898%	63	7,060	+44.607%
2026-02-13	48.2000	48.2000	43.8000	44.5100	-7.656%	34	7,057	+48.798%
2026-02-12	51.6500	51.6500	48.2000	48.2000	-5.267%	153	7,057	+37.407%
2026-02-11	51.1500	51.4500	49.8700	50.8800	+3.394%	24	7,146	+30.169%
2026-02-10	50.7000	50.7000	49.0500	49.2100	-2.477%	21	7,150	+34.586%
2026-02-09	46.4000	53.1500	46.4000	50.4600	+4.580%	56	7,152	+31.252%
2026-02-06	39.6500	48.2500	39.5000	48.2500	+28.495%	86	7,173	+37.264%
2026-02-05	39.2200	40.6500	37.0000	37.5500	-5.535%	990	7,170	+76.378%
2026-02-04	42.5000	42.5000	37.6900	39.7500	-7.170%	433	7,613	+66.616%
2026-02-03	46.6000	46.6000	41.5400	42.8200	-8.894%	130	7,529	+54.671%
2026-02-02	48.2500	49.9500	46.9500	47.0000	-7.662%	28	7,526	+40.915%
2026-01-30	51.9000	52.8200	50.2000	50.9000	+0.296%	31	7,526	+30.118%
2026-01-29	51.6500	51.6500	47.6000	50.7500	-0.782%	54	7,528	+30.502%
2026-01-28	50.9500	51.6000	50.6700	51.1500	+4.452%	47	7,536	+29.482%
2026-01-27	47.3000	49.9200	47.3000	48.9700	+4.191%	65	7,544	+35.246%
2026-01-26	48.6000	48.7000	47.0000	47.0000	-2.792%	23	7,535	+40.915%
2026-01-23	49.8300	49.8300	48.1000	48.3500	+4.541%	59	7,535	+36.980%
2026-01-22	46.4500	46.8900	45.6000	46.2500	+2.323%	63	7,535	+43.200%
2026-01-21	42.6000	46.4200	42.5500	45.2000	+8.005%	79	7,536	+46.527%
2026-01-20	44.2500	44.4600	41.8500	41.8500	-12.080%	59	7,527	+58.256%
2026-01-16	49.7500	50.3400	47.6000	47.6000	-0.210%	90	7,526	+39.139%
2026-01-15	47.3800	49.8000	47.3800	47.7000	+7.432%	184	7,526	+38.847%
2026-01-14	45.5100	45.5100	43.7000	44.4000	-3.625%	73	7,503	+49.167%
2026-01-13	45.8000	48.3500	45.2500	46.0700	-0.281%	75	7,505	+43.759%
2026-01-12	45.2500	47.6500	45.2500	46.2000	-0.431%	314	7,501	+43.355%
2026-01-09	46.3000	47.0300	46.3000	46.4000	-1.382%	80	7,298	+42.737%
2026-01-08	49.7500	49.7700	46.5000	47.0500	-5.522%	102	7,302	+40.765%
2026-01-07	49.0300	51.1300	49.0300	49.8000	+1.882%	175	7,320	+32.992%
2026-01-06	51.5000	52.3000	48.6000	48.8800	-1.153%	115	7,342	+35.495%
2026-01-05	53.1000	53.3900	48.4300	49.4500	-1.100%	142	7,342	+33.933%
2026-01-02	52.1000	53.4500	50.0000	50.0000	+2.145%	122	7,370	+32.460%
2025-12-31	51.2400	51.2400	48.9500	48.9500	-0.871%	247	7,171	+35.301%
2025-12-30	49.2000	49.7000	48.8500	49.3800	-0.544%	88	7,171	+34.123%
2025-12-29	49.4500	49.6700	48.6100	49.6500	-4.885%	146	7,179	+33.394%
2025-12-26	50.9200	53.2000	50.9200	52.2000	+4.609%	126	7,184	+26.877%
2025-12-24	49.6800	50.0000	49.1800	49.9000	-1.188%	75	7,168	+32.725%
2025-12-23	45.7500	50.5000	45.7500	50.5000	+9.189%	98	7,168	+31.149%
2025-12-22	45.5000	46.3500	45.5000	46.2500	+4.638%	227	7,162	+43.200%
2025-12-19	40.4500	44.2000	40.4500	44.2000	+10.500%	89	6,971	+49.842%
2025-12-18	40.0800	40.8300	38.9900	40.0000	+5.263%	25	6,975	+65.575%
2025-12-17	40.5100	40.5500	38.0000	38.0000	-10.080%	76	6,966	+74.289%
2025-12-16	41.8700	42.5200	41.4700	42.2600	+0.619%	47	6,938	+56.720%
2025-12-15	41.3000	42.9500	41.3000	42.0000	+1.572%	145	6,912	+57.690%
2025-12-12	46.2200	46.6000	41.1500	41.3500	-9.221%	71	6,954	+60.169%
2025-12-11	44.3500	45.7000	43.1000	45.5500	-5.242%	76	6,942	+45.401%
2025-12-10	48.3400	48.7500	47.3500	48.0700	-2.078%	40	6,930	+37.778%
2025-12-09	48.3500	49.2900	48.3500	49.0900	+0.594%	53	6,927	+34.915%
2025-12-08	47.4000	51.2500	47.2200	48.8000	+4.766%	61	6,935	+35.717%
2025-12-05	48.8100	48.8100	46.5200	46.5800	-2.674%	35	6,941	+42.185%
2025-12-04	46.2500	48.7000	45.8500	47.8600	+5.791%	35	6,949	+38.383%
2025-12-03	46.2300	46.2300	45.1400	45.2400	-1.866%	38	6,943	+46.397%
2025-12-02	46.8700	48.9800	45.7000	46.1000	+1.699%	49	6,938	+43.666%
2025-12-01	42.8900	45.5200	42.8900	45.3300	+4.567%	62	6,943	+46.106%
2025-11-28	45.9500	45.9500	43.3300	43.3500	-5.904%	65	6,948	+52.780%
2025-11-26	47.6400	47.6400	45.2400	46.0700	+3.715%	85	6,915	+43.759%
2025-11-25	41.7000	44.4500	39.8500	44.4200	-5.489%	121	6,915	+49.100%
2025-11-24	45.3200	48.6000	45.2000	47.0000	-0.403%	61	6,886	+40.915%
2025-11-21	46.6600	49.2100	43.7500	47.1900	-1.503%	107	6,858	+40.348%
2025-11-20	56.4500	58.2500	47.9100	47.9100	-4.940%	66	6,836	+38.238%
2025-11-19	49.5500	51.9000	49.5500	50.4000	+5.000%	215	6,833	+31.409%
2025-11-18	49.7300	49.8500	47.0200	48.0000	-5.790%	52	6,736	+37.979%
2025-11-17	51.4500	52.7500	50.1700	50.9500	-6.514%	70	6,734	+29.990%
2025-11-14	48.0100	54.6500	48.0000	54.5000	+6.238%	28	6,733	+21.523%
2025-11-13	54.3500	54.3500	50.2500	51.3000	-9.123%	25	6,728	+29.103%
2025-11-12	56.3000	56.7100	56.2300	56.4500	-1.655%	39	6,727	+17.325%
2025-11-11	58.3500	58.3500	56.2000	57.4000	-6.758%	16	6,726	+15.383%
2025-11-10	58.3300	61.5600	57.7500	61.5600	+16.041%	63	6,726	+7.586%
2025-11-07	50.6000	53.0500	47.0200	53.0500	-1.705%	88	6,727	+24.844%
2025-11-06	56.5000	57.0000	52.0000	53.9700	-8.788%	19	6,706	+22.716%
2025-11-05	61.0000	62.8200	59.1700	59.1700	-2.825%	13	6,702	+11.932%
2025-11-04	63.0500	63.6400	60.8900	60.8900	-10.980%	26	6,702	+8.770%
2025-11-03	68.5300	70.5000	67.6200	68.4000	+6.892%	57	6,721	-3.173%
2025-10-31	66.7500	67.1400	63.7100	63.9900	+0.931%	11	6,721	+3.501%
2025-10-30	65.7000	65.7000	63.4000	63.4000	-5.823%	65	6,721	+4.464%
2025-10-29	67.2500	70.8200	65.6800	67.3200	+8.058%	214	6,745	-1.619%
2025-10-28	54.9100	63.3000	54.7800	62.3000	+15.370%	83	6,817	+6.308%
2025-10-27	52.4500	54.0000	52.1500	54.0000	+9.091%	84	6,833	+22.648%
2025-10-24	48.2000	50.0000	48.1000	49.5000	+4.762%	109	6,833	+33.798%
2025-10-23	46.1100	47.2600	45.5500	47.2500	+4.651%	47	6,888	+40.169%
2025-10-22	46.0000	47.3000	43.4000	45.1500	-2.061%	53	6,904	+46.689%
2025-10-21	47.5000	47.5000	45.9100	46.1000	-3.455%	53	6,897	+43.666%
2025-10-20	47.9000	49.3200	47.1500	47.7500	-0.872%	277	6,904	+38.702%
2025-10-17	46.1000	49.0000	46.1000	48.1700	+1.155%	82	6,909	+37.492%
2025-10-16	47.9600	49.0500	47.0700	47.6200	+2.674%	58	6,921	+39.080%
2025-10-15	49.2800	49.2800	45.7500	46.3800	-1.235%	74	6,921	+42.799%
2025-10-14	49.8500	49.8500	46.9600	46.9600	-11.061%	56	6,923	+41.035%
2025-10-13	53.3000	53.3000	51.3000	52.8000	+6.131%	44	6,912	+25.436%
2025-10-10	55.9100	57.6000	49.7500	49.7500	-10.714%	64	6,921	+33.126%
2025-10-09	54.2000	57.0200	54.2000	55.7200	+6.437%	124	6,920	+18.862%
2025-10-08	51.5000	52.4000	51.2500	52.3500	+5.078%	39	6,933	+26.514%
2025-10-07	51.0500	52.4500	49.0500	49.8200	-1.013%	115	6,936	+32.939%
2025-10-06	49.9000	51.2000	49.3800	50.3300	-1.872%	68	6,936	+31.591%
2025-10-03	52.5600	52.8000	50.1000	51.2900	-2.379%	146	6,966	+29.128%
2025-10-02	53.4000	53.5400	52.2500	52.5400	+2.717%	39	6,954	+26.056%
2025-10-01	49.6000	51.5800	48.8000	51.1500	+2.300%	38	6,938	+29.482%
2025-09-30	47.6000	50.9500	47.6000	50.0000	+7.135%	195	6,944	+32.460%
2025-09-29	47.0000	48.1500	46.0500	46.6700	+6.919%	74	6,974	+41.911%
2025-09-26	44.4000	44.4000	42.0000	43.6500	-0.433%	44	6,990	+51.730%
2025-09-25	42.5000	44.5900	42.5000	43.8400	+0.550%	88	7,003	+51.072%
2025-09-24	44.8000	45.0400	42.7200	43.6000	-2.679%	43	7,071	+51.904%
2025-09-23	46.0500	46.0500	44.2000	44.8000	-6.667%	130	7,073	+47.835%
2025-09-22	41.3500	48.4000	41.3500	48.0000	+13.609%	109	7,156	+37.979%
2025-09-19	41.7000	43.2200	41.7000	42.2500	-0.822%	200	7,210	+56.757%
2025-09-18	40.7500	42.8500	40.0000	42.6000	+12.520%	170	7,344	+55.469%
2025-09-17	39.1000	39.1000	36.9000	37.8600	-8.440%	154	7,332	+74.934%
2025-09-16	42.3000	42.4500	41.1000	41.3500	-3.837%	116	7,319	+60.169%
2025-09-15	40.8500	43.2900	40.8500	43.0000	-0.463%	32	7,394	+54.023%
2025-09-12	43.1500	43.4000	42.8000	43.2000	+1.218%	61	7,382	+53.310%
2025-09-11	44.0000	44.8000	42.3000	42.6800	-0.629%	25	7,390	+55.178%
2025-09-10	42.0000	44.1500	42.0000	42.9500	+12.759%	128	7,388	+54.203%
2025-09-09	36.5500	38.0900	35.7000	38.0900	+1.573%	172	7,435	+73.878%
2025-09-08	36.9500	38.0500	36.9500	37.5000	+5.189%	143	7,412	+76.613%
2025-09-05	36.4000	36.6500	34.2400	35.6500	-7.040%	540	7,444	+85.778%
2025-09-04	39.0000	39.0000	37.7000	38.3500	+0.788%	176	7,429	+72.699%
2025-09-03	38.5500	39.4500	37.6700	38.0500	-2.611%	164	7,543	+74.060%
2025-09-02	38.8500	39.7500	37.4200	39.0700	-5.400%	151	7,638	+69.516%
2025-08-29	43.5000	43.5000	41.0700	41.3000	-10.606%	135	7,514	+60.363%
2025-08-28	47.0000	48.1500	43.7000	46.2000	-2.202%	115	7,514	+43.355%
2025-08-27	47.2000	47.7500	46.5000	47.2400	-1.378%	41	7,483	+40.199%
2025-08-26	46.0000	48.0000	46.0000	47.9000	+0.482%	61	7,484	+38.267%
2025-08-25	45.3000	47.7200	44.2500	47.6700	+5.652%	33	7,488	+38.934%
2025-08-22	41.6000	45.3500	41.6000	45.1200	+4.179%	29	7,487	+46.786%
2025-08-21	43.2000	43.8500	42.6800	43.3100	+0.956%	53	7,495	+52.921%
2025-08-20	43.0000	43.0000	39.4700	42.9000	-1.470%	52	7,492	+54.382%
2025-08-19	47.2000	47.2000	43.5000	43.5400	-9.348%	242	7,505	+52.113%
2025-08-18	48.0500	48.4200	47.1700	48.0300	+2.519%	255	7,645	+37.893%
2025-08-15	47.4500	47.4500	45.2500	46.8500	-1.244%	686	7,670	+41.366%
2025-08-14	46.2700	48.0100	46.2700	47.4400	+0.615%	74	7,678	+39.608%
2025-08-13	48.9600	49.0000	46.1500	47.1500	-3.083%	40	7,686	+40.467%
2025-08-12	47.7000	48.6500	47.0000	48.6500	-0.267%	166	7,688	+36.136%
2025-08-11	48.2500	49.1000	46.8000	48.7800	+0.474%	160	7,687	+35.773%
2025-08-08	47.6000	48.7300	47.6000	48.5500	+3.298%	71	7,675	+36.416%
2025-08-07	48.5000	48.5900	46.0000	47.0000	+2.620%	23	7,647	+40.915%
2025-08-06	45.1500	45.9100	44.8700	45.8000	+1.215%	23	7,648	+44.607%
2025-08-05	46.7500	46.7500	44.3500	45.2500	-1.609%	15	7,655	+46.365%
2025-08-04	44.4500	46.0700	44.4500	45.9900	+11.491%	18	7,655	+44.010%
2025-08-01	41.0000	44.0600	40.8100	41.2500	-8.496%	37	7,651	+60.558%
2025-07-31	48.7000	48.7000	44.6000	45.0800	-1.679%	227	7,649	+46.917%
2025-07-30	44.5900	46.0000	44.5900	45.8500	+4.920%	46	7,702	+44.449%
2025-07-29	44.5000	45.5000	43.4500	43.7000	+0.414%	18	7,705	+51.556%
2025-07-28	42.5500	43.5200	42.1700	43.5200	+4.490%	170	7,708	+52.183%
2025-07-25	41.6500	41.6500	41.6500	41.6500	-0.120%	1	7,739	+59.016%
2025-07-24	41.3000	41.7600	40.6000	41.7000	+4.250%	63	7,740	+58.825%
2025-07-23	39.6000	40.0000	38.7500	40.0000	+5.541%	114	7,763	+65.575%
2025-07-22	39.5700	39.5700	37.0400	37.9000	-9.222%	180	7,805	+74.749%
2025-07-21	41.7600	42.3000	41.5900	41.7500	0.000%	378	7,744	+58.635%
2025-07-18	42.0000	42.0000	41.7500	41.7500	-3.132%	24	7,778	+58.635%
2025-07-17	41.8900	43.3800	41.4000	43.1000	+3.855%	304	7,778	+53.666%
2025-07-16	41.2000	41.6200	40.3500	41.5000	+0.606%	85	7,771	+59.590%
2025-07-15	41.6800	42.0000	40.5200	41.2500	+11.486%	411	7,778	+60.558%
2025-07-14	37.2500	37.5500	35.9500	37.0000	-0.698%	77	7,764	+79.000%
2025-07-11	36.9500	39.1000	36.9500	37.2600	+1.250%	448	7,717	+77.751%
2025-07-10	36.3000	37.0000	35.5000	36.8000	+2.222%	77	7,505	+79.973%
2025-07-09	36.0000	37.1400	35.8500	36.0000	+5.572%	2,161	7,462	+83.972%
2025-07-08	33.9800	34.4800	33.7500	34.1000	+1.277%	126	5,474	+94.223%
2025-07-07	33.6300	34.0000	33.4000	33.6700	-1.116%	23	5,356	+96.703%
2025-07-03	33.6100	35.0500	33.6100	34.0500	+3.621%	67	5,384	+94.508%
2025-07-02	30.9000	33.0500	30.9000	32.8600	+6.758%	20	5,384	+101.552%
2025-07-01	32.5100	32.5100	30.1000	30.7800	-8.908%	221	5,376	+115.172%
2025-06-30	33.7500	34.1500	33.3000	33.7900	-0.618%	248	5,163	+96.005%
2025-06-27	33.2000	34.5100	32.8200	34.0000	+5.263%	158	4,990	+94.794%
2025-06-26	32.6500	33.3500	31.9300	32.3000	+1.796%	149	4,929	+105.046%
2025-06-25	28.9300	32.1600	28.9300	31.7300	+15.803%	552	4,959	+108.730%
2025-06-24	26.8000	27.7000	26.8000	27.4000	+5.304%	207	5,059	+141.715%
2025-06-23	26.2400	26.3000	26.0200	26.0200	-4.162%	30	5,029	+154.535%
2025-06-20	28.2400	28.2400	27.1500	27.1500	-2.758%	10	5,037	+143.941%
2025-06-18	27.3500	28.2000	27.3500	27.9200	-0.107%	35	5,053	+137.213%
2025-06-17	28.1500	28.3700	27.9000	27.9500	0.000%	64	5,053	+136.959%
2025-06-16	27.9500	28.6000	27.9500	27.9500	+4.682%	39	5,052	+136.959%
2025-06-13	27.6000	27.6000	26.6800	26.7000	-5.487%	72	5,031	+148.052%
2025-06-12	28.3000	28.4100	28.1600	28.2500	+0.177%	31	5,033	+134.442%
2025-06-11	28.3500	28.3500	28.2000	28.2000	+1.075%	9	5,041	+134.858%
2025-06-10	27.6000	28.3000	27.6000	27.9000	+0.252%	56	5,041	+137.384%
2025-06-09	28.1000	28.9500	27.8300	27.8300	-0.607%	49	5,044	+137.981%
2025-06-06	27.6500	28.0000	27.6500	28.0000	+2.302%	20	5,049	+136.536%
2025-06-05	27.3700	27.3700	27.3700	27.3700	-0.473%	3	5,040	+141.980%
2025-06-04	27.6000	27.8000	27.0300	27.5000	+1.103%	17	5,042	+140.836%
2025-06-03	25.7000	27.7500	25.7000	27.2000	+8.800%	12	5,044	+143.493%
2025-06-02	25.0000	25.0000	24.5500	25.0000	+6.022%	11	5,045	+164.920%
2025-05-30	24.8500	24.9900	23.4800	23.5800	-10.342%	262	5,037	+180.874%
2025-05-29	28.4500	28.9500	26.1600	26.3000	+6.478%	93	5,078	+151.825%
2025-05-28	25.0000	25.7500	24.6000	24.7000	-0.081%	59	5,055	+168.138%
2025-05-27	24.8500	25.0000	24.5000	24.7200	+5.641%	12	5,053	+167.921%
2025-05-23	23.2500	23.4400	23.2500	23.4000	-4.294%	254	4,989	+183.034%
2025-05-22	24.0400	24.6000	24.0400	24.4500	+4.711%	33	4,989	+170.879%
2025-05-21	24.6500	26.4500	23.3500	23.3500	-5.657%	38	4,972	+183.640%
2025-05-20	24.6500	24.7500	24.3500	24.7500	-1.941%	19	4,940	+167.596%
2025-05-19	23.8500	25.3000	23.8500	25.2400	+0.518%	270	4,931	+162.401%
2025-05-16	25.0000	25.1100	24.0200	25.1100	+4.407%	70	4,802	+163.759%
2025-05-15	24.6800	24.6800	24.0500	24.0500	-1.636%	3	4,799	+175.385%
2025-05-14	24.0200	24.7500	23.3500	24.4500	+12.156%	77	4,797	+170.879%
2025-05-13	19.5500	22.6000	19.5500	21.8000	+21.516%	141	4,799	+203.807%
2025-05-12	18.7500	18.9500	17.8000	17.9400	+10.129%	143	4,818	+269.175%
2025-05-09	16.7500	16.7500	16.2900	16.2900	-3.894%	78	4,837	+306.568%
2025-05-08	16.6500	16.9500	16.4700	16.9500	+6.738%	5	4,837	+290.737%
2025-05-07	14.6400	15.8800	14.6400	15.8800	+13.429%	11	4,839	+317.065%
2025-05-06	14.0000	14.0000	14.0000	14.0000	-7.285%	1	4,849	+373.071%
2025-05-05	15.1000	15.1000	15.1000	15.1000	0.000%	1	4,849	+338.609%
2025-05-02	15.3000	15.4500	15.0800	15.1000	+7.092%	50	4,849	+338.609%
2025-05-01	14.5000	14.7300	14.1000	14.1000	+14.634%	111	4,844	+369.716%
2025-04-30	11.5000	12.3400	11.5000	12.3000	-5.602%	8	4,917	+438.455%
2025-04-29	12.6500	13.0300	12.6500	13.0300	+4.659%	7	4,916	+408.289%
2025-04-28	12.4500	12.4500	12.4500	12.4500	-8.858%	1	4,917	+431.968%
2025-04-25	12.4000	13.6600	12.4000	13.6600	+13.833%	18	4,918	+384.846%
2025-04-24	11.5100	12.0000	11.5100	12.0000	+5.914%	3	4,918	+451.917%
2025-04-23	11.8000	11.8000	11.2500	11.3300	+14.676%	40	4,919	+484.554%
2025-04-22	10.0000	10.0500	9.8500	9.8800	+2.917%	26	4,897	+570.344%
2025-04-21	10.4500	10.4500	9.6000	9.6000	-13.669%	13	4,897	+589.896%
2025-04-17	12.0000	12.0000	10.8500	11.1200	-8.852%	102	4,953	+495.594%
2025-04-16	13.1000	13.1000	12.2000	12.2000	-20.366%	70	4,953	+442.869%
2025-04-15	15.3500	15.5800	14.8500	15.3200	+1.323%	18	4,988	+332.311%
2025-04-14	16.2000	16.2000	14.8000	15.1200	+1.477%	17	4,987	+338.029%
2025-04-11	15.0000	15.4000	14.6000	14.9000	+6.429%	44	4,993	+344.497%
2025-04-10	14.8500	14.8500	13.4500	14.0000	-11.672%	71	4,980	+373.071%
2025-04-09	11.7000	15.8500	11.6500	15.8500	+27.823%	154	5,005	+317.855%
2025-04-08	12.7500	13.3800	12.4000	12.4000	+8.297%	67	4,985	+434.113%
2025-04-07	8.9500	11.8000	8.7000	11.4500	+8.531%	181	4,981	+478.428%
2025-04-04	11.8000	11.8000	9.8500	10.5500	-17.578%	328	5,057	+527.773%
2025-04-03	14.2000	14.2000	12.7500	12.8000	-19.243%	90	5,093	+417.422%
2025-04-02	15.5900	16.5500	15.4500	15.8500	-0.314%	5	5,121	+317.855%
2025-04-01	15.9000	15.9000	15.0000	15.9000	+1.923%	20	5,120	+316.541%
2025-03-31	14.1200	15.6000	14.1200	15.6000	-4.820%	149	5,122	+324.551%
2025-03-28	17.0500	17.0500	16.3500	16.3900	-2.730%	16	5,115	+304.088%
2025-03-27	16.8000	17.7500	16.8000	16.8500	-5.813%	120	5,116	+293.056%
2025-03-26	18.6400	18.8000	17.8900	17.8900	-14.565%	84	5,072	+270.207%
2025-03-25	20.8500	21.1100	20.6400	20.9400	-3.502%	15	5,025	+216.285%
2025-03-24	21.0700	21.9000	21.0700	21.7000	+7.907%	169	5,023	+205.207%
2025-03-21	19.7500	20.2800	19.7400	20.1100	-4.466%	216	4,906	+229.339%
2025-03-20	20.9500	21.2500	20.6800	21.0500	+3.186%	63	4,922	+214.632%
2025-03-19	20.6500	21.0700	20.3900	20.4000	+0.990%	11	4,922	+224.657%
2025-03-18	20.3500	20.3500	20.2000	20.2000	-7.254%	19	4,922	+227.871%
2025-03-17	23.5500	23.6000	21.3300	21.7800	-5.304%	216	4,931	+204.086%
2025-03-14	22.3500	23.0200	22.0000	23.0000	+12.745%	468	5,022	+187.957%
2025-03-13	20.4000	20.4000	20.4000	20.4000	+0.741%	1	4,930	+224.657%
2025-03-12	20.2500	20.6500	20.1000	20.2500	+12.500%	51	4,930	+227.062%
2025-03-11	17.2500	18.5000	15.9500	18.0000	+6.825%	34	4,949	+267.944%
2025-03-10	18.0000	18.7500	16.6400	16.8500	-10.181%	49	4,950	+293.056%
2025-03-07	19.2000	19.2000	17.1700	18.7600	+0.428%	648	4,978	+253.038%
2025-03-06	19.7500	19.7500	18.6800	18.6800	-13.917%	55	4,958	+254.550%
2025-03-05	21.5000	21.7000	20.9500	21.7000	-3.556%	86	4,974	+205.207%
2025-03-04	19.5500	22.5000	19.0100	22.5000	+8.173%	161	4,928	+194.356%
2025-03-03	24.0500	24.0500	20.2000	20.8000	-17.981%	191	4,867	+218.413%
2025-02-28	21.3000	25.3600	21.3000	25.3600	+8.655%	130	4,863	+161.159%
2025-02-27	28.6000	28.6000	23.3400	23.3400	-19.434%	574	4,858	+183.762%
2025-02-26	28.2800	29.6800	28.0000	28.9700	+7.695%	347	5,037	+128.616%
2025-02-25	28.0000	28.2300	26.4500	26.9000	-6.435%	623	4,960	+146.208%