Dark

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

EOD

Sep 30, 2026

69.00+2.908%(+1.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	69.3400	69.3400	69.0000	69.0000	+2.908%	4	6,835	0.000%
2026-09-29	71.4000	71.4000	67.0500	67.0500	-4.214%	23	6,835	+2.908%
2026-09-28	69.9000	71.0000	68.7300	70.0000	+10.707%	38	6,830	-1.429%
2026-09-25	65.2100	65.2100	63.2300	63.2300	+0.222%	4	6,850	+9.125%
2026-09-24	63.0900	63.0900	63.0900	63.0900	-2.186%	3	6,849	+9.368%
2026-09-23	67.9000	67.9000	64.5000	64.5000	-4.797%	15	6,849	+6.977%
2026-09-22	68.4000	68.5900	67.1000	67.7500	+2.064%	4	6,855	+1.845%
2026-09-21	62.6200	66.3800	62.6200	66.3800	+9.992%	82	6,857	+3.947%
2026-09-18	58.5500	60.3500	58.5500	60.3500	+1.429%	13	6,836	+14.333%
2026-09-17	58.6200	59.5000	58.6200	59.5000	+6.841%	92	6,845	+15.966%
2026-09-16	56.3000	56.3000	55.0500	55.6900	+5.834%	8	6,755	+23.900%
2026-09-15	54.1000	54.1500	52.1500	52.6200	+1.977%	17	6,756	+31.129%
2026-09-14	52.1500	52.1500	50.2500	51.6000	-11.840%	18	6,758	+33.721%
2026-09-11	62.0000	62.0000	58.5300	58.5300	-0.712%	10	6,756	+17.888%
2026-09-10	59.2000	59.2000	58.3600	58.9500	-7.891%	1,043	6,755	+17.048%
2026-09-09	65.0000	65.5500	64.0000	64.0000	-2.588%	9	7,503	+7.813%
2026-09-08	71.6000	71.6000	65.7000	65.7000	-5.468%	91	7,506	+5.023%
2026-09-04	72.0000	73.5500	69.5000	69.5000	0.000%	25	7,545	-0.719%
2026-09-03	66.1500	69.5000	66.1500	69.5000	+7.836%	16	7,545	-0.719%
2026-09-02	60.0500	67.5600	60.0500	64.4500	+11.409%	22	7,560	+7.060%
2026-09-01	56.3000	59.5300	56.3000	57.8500	-3.792%	39	7,560	+19.274%
2026-08-31	59.3000	60.1300	59.1500	60.1300	+3.405%	88	7,568	+14.751%
2026-08-28	65.0000	65.9000	57.9500	58.1500	-15.109%	97	7,548	+18.659%
2026-08-27	63.6000	70.0000	62.6500	68.5000	+33.659%	97	7,561	+0.730%
2026-08-26	51.9500	52.8000	51.2500	51.2500	-5.929%	41	7,593	+34.634%
2026-08-25	53.2500	54.4800	51.9000	54.4800	+8.677%	99	7,599	+26.652%
2026-08-24	55.0500	55.0500	50.0000	50.1300	-11.337%	50	7,610	+37.642%
2026-08-21	59.9000	59.9000	56.5400	56.5400	-2.095%	29	7,612	+22.037%
2026-08-20	57.5900	60.2500	57.5900	57.7500	-5.328%	9	7,614	+19.481%
2026-08-19	58.7000	61.0000	58.7000	61.0000	+0.082%	5	7,618	+13.115%
2026-08-18	61.0000	61.7500	60.9500	60.9500	-8.235%	9	7,618	+13.208%
2026-08-17	67.0000	67.7500	66.2500	66.4200	+0.287%	22	7,623	+3.884%
2026-08-14	68.1200	68.1200	65.9000	66.2300	-0.106%	79	7,636	+4.182%
2026-08-13	68.0000	68.0000	66.3000	66.3000	+1.922%	2	7,650	+4.072%
2026-08-12	62.5000	65.8200	62.5000	65.0500	+4.919%	33	7,650	+6.072%
2026-08-11	63.0000	63.0000	60.7500	62.0000	+3.333%	5	7,659	+11.290%
2026-08-10	64.9300	65.0000	59.4000	60.0000	-7.763%	45	7,660	+15.000%
2026-08-07	64.2000	66.0000	64.0000	65.0500	+4.784%	65	7,684	+6.072%
2026-08-06	63.5000	65.9200	60.5000	62.0800	-1.304%	76	7,685	+11.147%
2026-08-05	60.2000	64.6000	60.2000	62.9000	+12.321%	94	7,717	+9.698%
2026-08-04	55.2600	56.5500	53.7500	56.0000	+9.375%	31	7,741	+23.214%
2026-08-03	45.1000	53.0800	44.5000	51.2000	+8.475%	113	7,740	+34.766%
2026-07-31	45.0000	47.2000	43.7500	47.2000	+13.462%	19	7,695	+46.186%
2026-07-30	40.7100	42.9800	40.5000	41.6000	+6.667%	7	7,693	+65.865%
2026-07-29	43.7500	43.7500	39.0000	39.0000	-12.595%	57	7,695	+76.923%
2026-07-28	42.1000	44.6200	41.6900	44.6200	+0.768%	59	7,718	+54.639%
2026-07-27	51.7000	51.7000	44.0000	44.2800	-17.203%	29	7,762	+55.827%
2026-07-24	53.9000	55.0500	53.1000	53.4800	+0.489%	19	7,762	+29.020%
2026-07-23	54.0000	55.2100	52.3600	53.2200	-7.604%	131	7,769	+29.651%
2026-07-22	52.4000	58.6000	52.4000	57.6000	+12.500%	41	7,782	+19.792%
2026-07-21	52.3500	52.3500	51.0000	51.2000	+3.665%	9	7,794	+34.766%
2026-07-20	51.9200	52.8900	49.3900	49.3900	+0.899%	47	7,796	+39.704%
2026-07-17	49.3500	52.0000	46.3400	48.9500	-7.902%	18	7,795	+40.960%
2026-07-16	55.3000	55.3000	52.6000	53.1500	-6.934%	32	7,792	+29.821%
2026-07-15	57.7500	58.2500	53.0300	57.1100	-0.192%	13	7,799	+20.819%
2026-07-14	52.7000	57.2200	50.7100	57.2200	+12.860%	11	7,796	+20.587%
2026-07-13	55.8000	55.8000	50.6900	50.7000	-9.383%	12	7,798	+36.095%
2026-07-10	51.0000	56.1000	51.0000	55.9500	+11.012%	48	7,800	+23.324%
2026-07-09	49.0000	51.0500	47.5000	50.4000	+1.002%	54	7,786	+36.905%
2026-07-08	44.9000	49.9000	44.4000	49.9000	+10.594%	30	7,794	+38.277%
2026-07-07	41.4500	45.6500	41.4500	45.1200	+2.779%	12	7,797	+52.926%
2026-07-06	43.1300	44.6000	43.1300	43.9000	+2.570%	7	7,797	+57.175%
2026-07-02	45.9800	46.4000	41.5000	42.8000	-6.957%	16	7,801	+61.215%
2026-07-01	44.9500	46.0000	42.4500	46.0000	-2.954%	16	7,801	+50.000%
2026-06-30	46.4000	47.4000	45.3800	47.4000	+9.141%	18	7,803	+45.570%
2026-06-29	43.1000	43.4300	39.8500	43.4300	+1.165%	31	7,807	+58.876%
2026-06-26	41.2700	43.2600	41.2700	42.9300	-3.311%	60	7,797	+60.727%
2026-06-25	47.5500	47.8500	42.4500	44.4000	-5.832%	30	7,785	+55.405%
2026-06-24	49.0300	49.0300	45.8000	47.1500	-4.069%	42	7,785	+46.341%
2026-06-23	49.1500	51.0500	49.1300	49.1500	-10.474%	8	7,783	+40.387%
2026-06-22	60.3000	60.3000	54.9000	54.9000	-5.345%	4	7,786	+25.683%
2026-06-18	54.6500	58.0000	54.6500	58.0000	+6.676%	56	7,789	+18.966%
2026-06-17	55.4500	55.4500	53.7500	54.3700	-2.036%	5	7,789	+26.908%
2026-06-16	56.3500	56.9500	55.5000	55.5000	-5.580%	25	7,789	+24.324%
2026-06-15	56.5000	59.0000	56.5000	58.7800	+10.801%	37	7,804	+17.387%
2026-06-12	53.0500	53.4500	53.0500	53.0500	+2.512%	4	7,804	+30.066%
2026-06-11	51.5900	52.8500	50.0000	51.7500	-0.805%	22	7,804	+33.333%
2026-06-10	54.1000	54.8000	51.8000	52.1700	-6.338%	47	7,802	+32.260%
2026-06-09	58.4000	58.4000	50.0000	55.7000	-1.590%	183	7,798	+23.878%
2026-06-08	57.0000	57.1900	55.3500	56.6000	+1.616%	65	7,795	+21.908%
2026-06-05	61.7000	61.7000	55.0000	55.7000	-14.923%	45	7,801	+23.878%
2026-06-04	62.7000	67.2100	60.0000	65.4700	+4.335%	38	7,803	+5.392%
2026-06-03	67.0100	67.0100	62.5500	62.7500	-8.727%	58	7,799	+9.960%
2026-06-02	72.5500	76.5600	68.7500	68.7500	-2.205%	103	7,793	+0.364%
2026-06-01	62.4600	70.3600	62.4600	70.3000	+10.275%	62	7,809	-1.849%
2026-05-29	60.2800	64.0500	60.2800	63.7500	+4.099%	49	7,799	+8.235%
2026-05-28	60.2000	61.9000	59.5000	61.2400	+2.752%	47	7,779	+12.671%
2026-05-27	59.2000	60.4800	58.0000	59.6000	-1.341%	14	7,775	+15.772%
2026-05-26	63.2500	64.2100	60.0000	60.4100	-6.918%	20	7,766	+14.220%
2026-05-22	64.1800	65.0000	63.3000	64.9000	-1.293%	11	7,758	+6.317%
2026-05-21	71.0000	73.5000	65.2500	65.7500	-6.339%	53	7,754	+4.943%
2026-05-20	69.4800	72.7100	69.3700	70.2000	+2.109%	43	7,754	-1.709%
2026-05-19	70.0500	70.8800	68.3200	68.7500	-0.693%	7	7,748	+0.364%
2026-05-18	75.4500	75.4500	68.2500	69.2300	-8.098%	55	7,748	-0.332%
2026-05-15	75.0000	78.2000	73.5500	75.3300	-8.358%	21	7,748	-8.403%
2026-05-14	78.0000	83.0500	78.0000	82.2000	+11.458%	161	7,748	-16.058%
2026-05-13	72.6000	75.0000	70.1000	73.7500	+7.711%	40	7,761	-6.441%
2026-05-12	68.5000	68.5000	64.7500	68.4700	+1.437%	14	7,761	+0.774%
2026-05-11	65.0000	70.0000	65.0000	67.5000	+6.132%	155	7,761	+2.222%
2026-05-08	62.4300	66.0000	62.4300	63.6000	+4.262%	145	7,669	+8.491%
2026-05-07	57.9000	63.2100	57.4000	61.0000	+6.032%	98	7,630	+13.115%
2026-05-06	53.1000	57.5300	53.1000	57.5300	+19.406%	21	7,638	+19.937%
2026-05-05	50.5500	51.0000	48.0000	48.1800	-3.890%	27	7,639	+43.213%
2026-05-04	50.4000	50.4700	47.1000	50.1300	-2.660%	37	7,659	+37.642%
2026-05-01	53.2500	53.2500	50.0000	51.5000	-1.341%	48	7,649	+33.981%
2026-04-30	58.7500	58.7500	51.8000	52.2000	-11.675%	53	7,649	+32.184%
2026-04-29	61.4200	61.4200	59.1000	59.1000	-7.002%	48	7,628	+16.751%
2026-04-28	59.9500	64.0000	59.2600	63.5500	-3.095%	71	7,599	+8.576%
2026-04-27	59.0000	65.5800	58.6000	65.5800	+12.256%	342	7,601	+5.215%
2026-04-24	54.1000	61.0500	52.8500	58.4200	+15.113%	156	7,484	+18.110%
2026-04-23	53.6500	53.8400	49.5000	50.7500	-4.873%	36	7,512	+35.961%
2026-04-22	52.1500	53.3500	51.0000	53.3500	+3.592%	45	7,505	+29.335%
2026-04-21	53.3500	53.6700	50.7500	51.5000	-2.370%	19	7,513	+33.981%
2026-04-20	51.9800	53.2000	50.2000	52.7500	-0.095%	26	7,513	+30.806%
2026-04-17	51.9800	52.8700	51.9500	52.8000	+4.700%	73	7,516	+30.682%
2026-04-16	49.6000	51.2600	48.8000	50.4300	+0.060%	79	7,531	+36.823%
2026-04-15	50.4000	51.7500	48.7000	50.4000	+4.025%	44	7,568	+36.905%
2026-04-14	45.6500	48.8500	45.3300	48.4500	+13.652%	56	7,578	+42.415%
2026-04-13	41.5000	43.0000	41.2300	42.6300	-2.225%	29	7,591	+61.858%
2026-04-10	39.6500	44.0000	39.6500	43.6000	+10.941%	185	7,614	+58.257%
2026-04-09	37.2500	39.3500	37.2500	39.3000	+3.231%	75	7,642	+75.573%
2026-04-08	40.4400	40.4700	37.4500	38.0700	+6.669%	75	7,679	+81.245%
2026-04-07	34.3500	35.6900	33.3000	35.6900	+0.905%	96	7,682	+93.331%
2026-04-06	35.8100	35.8100	34.8000	35.3700	-0.841%	32	7,661	+95.081%
2026-04-02	33.2100	35.7200	31.9500	35.6700	+2.500%	52	7,663	+93.440%
2026-04-01	34.6500	35.5700	34.2500	34.8000	+3.295%	227	7,663	+98.276%
2026-03-31	29.5000	34.0000	29.4500	33.6900	+17.592%	510	7,659	+104.809%
2026-03-30	30.5500	31.0000	28.1500	28.6500	-6.373%	470	7,666	+140.838%
2026-03-27	32.1300	32.2100	30.4300	30.6000	-7.188%	193	7,491	+125.490%
2026-03-26	35.3500	35.5500	32.9700	32.9700	-12.430%	48	7,449	+109.281%
2026-03-25	37.1200	39.0000	37.1000	37.6500	+6.506%	53	7,440	+83.267%
2026-03-24	35.5000	35.7300	34.5500	35.3500	-2.348%	306	7,441	+95.191%
2026-03-23	36.7300	37.4000	35.4800	36.2000	+4.928%	74	7,179	+90.608%
2026-03-20	37.3000	37.3500	34.0000	34.5000	-10.945%	151	7,184	+100.000%
2026-03-19	37.5000	38.7400	37.0000	38.7400	-2.663%	56	7,131	+78.110%
2026-03-18	40.2500	41.3100	39.8000	39.8000	-2.927%	23	7,131	+73.367%
2026-03-17	42.2500	42.6300	40.8800	41.0000	-9.791%	20	7,120	+68.293%
2026-03-16	43.1200	45.4500	42.5000	45.4500	+9.809%	41	7,122	+51.815%
2026-03-13	44.5000	44.5000	40.9500	41.3900	-4.301%	10	7,102	+66.707%
2026-03-12	43.9500	43.9500	41.9800	43.2500	-2.809%	19	7,101	+59.538%
2026-03-11	44.4500	45.5000	44.3100	44.5000	+1.714%	27	7,101	+55.056%
2026-03-10	42.0500	44.5500	42.0500	43.7500	+4.790%	36	7,097	+57.714%
2026-03-09	40.2500	42.1000	39.0000	41.7500	+4.375%	48	7,086	+65.269%
2026-03-06	41.8000	42.5000	39.8000	40.0000	-5.393%	47	7,072	+72.500%
2026-03-05	42.4500	44.1000	40.4700	42.2800	-2.016%	44	7,073	+63.198%
2026-03-04	41.5000	44.5000	41.5000	43.1500	+4.152%	136	7,060	+59.907%
2026-03-03	40.4500	41.8400	39.7000	41.4300	-3.651%	35	7,027	+66.546%
2026-03-02	38.3400	43.4500	38.3400	43.0000	+8.999%	130	7,027	+60.465%
2026-02-27	41.8000	43.5500	39.4500	39.4500	-12.818%	113	7,056	+74.905%
2026-02-26	51.0000	51.0000	44.9000	45.2500	-15.547%	274	7,026	+52.486%
2026-02-25	52.8000	55.0000	52.5000	53.5800	+2.545%	188	7,018	+28.779%
2026-02-24	51.4000	52.2500	48.9000	52.2500	+3.017%	141	7,018	+32.057%
2026-02-23	52.2000	52.2000	49.8000	50.7200	+1.643%	32	7,049	+36.041%
2026-02-20	47.7000	49.9000	47.4300	49.9000	+5.586%	47	7,053	+38.277%
2026-02-19	47.4500	47.9100	47.0000	47.2600	-1.950%	21	7,055	+46.001%
2026-02-18	48.5000	49.5900	48.0000	48.2000	+5.240%	73	7,053	+43.154%
2026-02-17	43.9000	46.4500	42.4000	45.8000	+2.898%	63	7,060	+50.655%
2026-02-13	48.2000	48.2000	43.8000	44.5100	-7.656%	34	7,057	+55.021%
2026-02-12	51.6500	51.6500	48.2000	48.2000	-5.267%	153	7,057	+43.154%
2026-02-11	51.1500	51.4500	49.8700	50.8800	+3.394%	24	7,146	+35.613%
2026-02-10	50.7000	50.7000	49.0500	49.2100	-2.477%	21	7,150	+40.215%
2026-02-09	46.4000	53.1500	46.4000	50.4600	+4.580%	56	7,152	+36.742%
2026-02-06	39.6500	48.2500	39.5000	48.2500	+28.495%	86	7,173	+43.005%
2026-02-05	39.2200	40.6500	37.0000	37.5500	-5.535%	990	7,170	+83.755%
2026-02-04	42.5000	42.5000	37.6900	39.7500	-7.170%	433	7,613	+73.585%
2026-02-03	46.6000	46.6000	41.5400	42.8200	-8.894%	130	7,529	+61.140%
2026-02-02	48.2500	49.9500	46.9500	47.0000	-7.662%	28	7,526	+46.809%
2026-01-30	51.9000	52.8200	50.2000	50.9000	+0.296%	31	7,526	+35.560%
2026-01-29	51.6500	51.6500	47.6000	50.7500	-0.782%	54	7,528	+35.961%
2026-01-28	50.9500	51.6000	50.6700	51.1500	+4.452%	47	7,536	+34.897%
2026-01-27	47.3000	49.9200	47.3000	48.9700	+4.191%	65	7,544	+40.903%
2026-01-26	48.6000	48.7000	47.0000	47.0000	-2.792%	23	7,535	+46.809%
2026-01-23	49.8300	49.8300	48.1000	48.3500	+4.541%	59	7,535	+42.709%
2026-01-22	46.4500	46.8900	45.6000	46.2500	+2.323%	63	7,535	+49.189%
2026-01-21	42.6000	46.4200	42.5500	45.2000	+8.005%	79	7,536	+52.655%
2026-01-20	44.2500	44.4600	41.8500	41.8500	-12.080%	59	7,527	+64.875%
2026-01-16	49.7500	50.3400	47.6000	47.6000	-0.210%	90	7,526	+44.958%
2026-01-15	47.3800	49.8000	47.3800	47.7000	+7.432%	184	7,526	+44.654%
2026-01-14	45.5100	45.5100	43.7000	44.4000	-3.625%	73	7,503	+55.405%
2026-01-13	45.8000	48.3500	45.2500	46.0700	-0.281%	75	7,505	+49.772%
2026-01-12	45.2500	47.6500	45.2500	46.2000	-0.431%	314	7,501	+49.351%
2026-01-09	46.3000	47.0300	46.3000	46.4000	-1.382%	80	7,298	+48.707%
2026-01-08	49.7500	49.7700	46.5000	47.0500	-5.522%	102	7,302	+46.652%
2026-01-07	49.0300	51.1300	49.0300	49.8000	+1.882%	175	7,320	+38.554%
2026-01-06	51.5000	52.3000	48.6000	48.8800	-1.153%	115	7,342	+41.162%
2026-01-05	53.1000	53.3900	48.4300	49.4500	-1.100%	142	7,342	+39.535%
2026-01-02	52.1000	53.4500	50.0000	50.0000	+2.145%	122	7,370	+38.000%
2025-12-31	51.2400	51.2400	48.9500	48.9500	-0.871%	247	7,171	+40.960%
2025-12-30	49.2000	49.7000	48.8500	49.3800	-0.544%	88	7,171	+39.733%
2025-12-29	49.4500	49.6700	48.6100	49.6500	-4.885%	146	7,179	+38.973%
2025-12-26	50.9200	53.2000	50.9200	52.2000	+4.609%	126	7,184	+32.184%
2025-12-24	49.6800	50.0000	49.1800	49.9000	-1.188%	75	7,168	+38.277%
2025-12-23	45.7500	50.5000	45.7500	50.5000	+9.189%	98	7,168	+36.634%
2025-12-22	45.5000	46.3500	45.5000	46.2500	+4.638%	227	7,162	+49.189%
2025-12-19	40.4500	44.2000	40.4500	44.2000	+10.500%	89	6,971	+56.109%
2025-12-18	40.0800	40.8300	38.9900	40.0000	+5.263%	25	6,975	+72.500%
2025-12-17	40.5100	40.5500	38.0000	38.0000	-10.080%	76	6,966	+81.579%
2025-12-16	41.8700	42.5200	41.4700	42.2600	+0.619%	47	6,938	+63.275%
2025-12-15	41.3000	42.9500	41.3000	42.0000	+1.572%	145	6,912	+64.286%
2025-12-12	46.2200	46.6000	41.1500	41.3500	-9.221%	71	6,954	+66.868%
2025-12-11	44.3500	45.7000	43.1000	45.5500	-5.242%	76	6,942	+51.482%
2025-12-10	48.3400	48.7500	47.3500	48.0700	-2.078%	40	6,930	+43.541%
2025-12-09	48.3500	49.2900	48.3500	49.0900	+0.594%	53	6,927	+40.558%
2025-12-08	47.4000	51.2500	47.2200	48.8000	+4.766%	61	6,935	+41.393%
2025-12-05	48.8100	48.8100	46.5200	46.5800	-2.674%	35	6,941	+48.132%
2025-12-04	46.2500	48.7000	45.8500	47.8600	+5.791%	35	6,949	+44.170%
2025-12-03	46.2300	46.2300	45.1400	45.2400	-1.866%	38	6,943	+52.520%
2025-12-02	46.8700	48.9800	45.7000	46.1000	+1.699%	49	6,938	+49.675%
2025-12-01	42.8900	45.5200	42.8900	45.3300	+4.567%	62	6,943	+52.217%
2025-11-28	45.9500	45.9500	43.3300	43.3500	-5.904%	65	6,948	+59.170%
2025-11-26	47.6400	47.6400	45.2400	46.0700	+3.715%	85	6,915	+49.772%
2025-11-25	41.7000	44.4500	39.8500	44.4200	-5.489%	121	6,915	+55.335%
2025-11-24	45.3200	48.6000	45.2000	47.0000	-0.403%	61	6,886	+46.809%
2025-11-21	46.6600	49.2100	43.7500	47.1900	-1.503%	107	6,858	+46.217%
2025-11-20	56.4500	58.2500	47.9100	47.9100	-4.940%	66	6,836	+44.020%
2025-11-19	49.5500	51.9000	49.5500	50.4000	+5.000%	215	6,833	+36.905%
2025-11-18	49.7300	49.8500	47.0200	48.0000	-5.790%	52	6,736	+43.750%
2025-11-17	51.4500	52.7500	50.1700	50.9500	-6.514%	70	6,734	+35.427%
2025-11-14	48.0100	54.6500	48.0000	54.5000	+6.238%	28	6,733	+26.606%
2025-11-13	54.3500	54.3500	50.2500	51.3000	-9.123%	25	6,728	+34.503%
2025-11-12	56.3000	56.7100	56.2300	56.4500	-1.655%	39	6,727	+22.232%
2025-11-11	58.3500	58.3500	56.2000	57.4000	-6.758%	16	6,726	+20.209%
2025-11-10	58.3300	61.5600	57.7500	61.5600	+16.041%	63	6,726	+12.086%
2025-11-07	50.6000	53.0500	47.0200	53.0500	-1.705%	88	6,727	+30.066%
2025-11-06	56.5000	57.0000	52.0000	53.9700	-8.788%	19	6,706	+27.849%
2025-11-05	61.0000	62.8200	59.1700	59.1700	-2.825%	13	6,702	+16.613%
2025-11-04	63.0500	63.6400	60.8900	60.8900	-10.980%	26	6,702	+13.319%
2025-11-03	68.5300	70.5000	67.6200	68.4000	+6.892%	57	6,721	+0.877%
2025-10-31	66.7500	67.1400	63.7100	63.9900	+0.931%	11	6,721	+7.829%
2025-10-30	65.7000	65.7000	63.4000	63.4000	-5.823%	65	6,721	+8.833%
2025-10-29	67.2500	70.8200	65.6800	67.3200	+8.058%	214	6,745	+2.496%
2025-10-28	54.9100	63.3000	54.7800	62.3000	+15.370%	83	6,817	+10.754%
2025-10-27	52.4500	54.0000	52.1500	54.0000	+9.091%	84	6,833	+27.778%
2025-10-24	48.2000	50.0000	48.1000	49.5000	+4.762%	109	6,833	+39.394%
2025-10-23	46.1100	47.2600	45.5500	47.2500	+4.651%	47	6,888	+46.032%
2025-10-22	46.0000	47.3000	43.4000	45.1500	-2.061%	53	6,904	+52.824%
2025-10-21	47.5000	47.5000	45.9100	46.1000	-3.455%	53	6,897	+49.675%
2025-10-20	47.9000	49.3200	47.1500	47.7500	-0.872%	277	6,904	+44.503%
2025-10-17	46.1000	49.0000	46.1000	48.1700	+1.155%	82	6,909	+43.243%
2025-10-16	47.9600	49.0500	47.0700	47.6200	+2.674%	58	6,921	+44.897%
2025-10-15	49.2800	49.2800	45.7500	46.3800	-1.235%	74	6,921	+48.771%
2025-10-14	49.8500	49.8500	46.9600	46.9600	-11.061%	56	6,923	+46.934%
2025-10-13	53.3000	53.3000	51.3000	52.8000	+6.131%	44	6,912	+30.682%
2025-10-10	55.9100	57.6000	49.7500	49.7500	-10.714%	64	6,921	+38.693%
2025-10-09	54.2000	57.0200	54.2000	55.7200	+6.437%	124	6,920	+23.833%
2025-10-08	51.5000	52.4000	51.2500	52.3500	+5.078%	39	6,933	+31.805%
2025-10-07	51.0500	52.4500	49.0500	49.8200	-1.013%	115	6,936	+38.499%
2025-10-06	49.9000	51.2000	49.3800	50.3300	-1.872%	68	6,936	+37.095%
2025-10-03	52.5600	52.8000	50.1000	51.2900	-2.379%	146	6,966	+34.529%
2025-10-02	53.4000	53.5400	52.2500	52.5400	+2.717%	39	6,954	+31.329%
2025-10-01	49.6000	51.5800	48.8000	51.1500	+2.300%	38	6,938	+34.897%
2025-09-30	47.6000	50.9500	47.6000	50.0000	+7.135%	195	6,944	+38.000%
2025-09-29	47.0000	48.1500	46.0500	46.6700	+6.919%	74	6,974	+47.847%
2025-09-26	44.4000	44.4000	42.0000	43.6500	-0.433%	44	6,990	+58.076%
2025-09-25	42.5000	44.5900	42.5000	43.8400	+0.550%	88	7,003	+57.391%
2025-09-24	44.8000	45.0400	42.7200	43.6000	-2.679%	43	7,071	+58.257%
2025-09-23	46.0500	46.0500	44.2000	44.8000	-6.667%	130	7,073	+54.018%
2025-09-22	41.3500	48.4000	41.3500	48.0000	+13.609%	109	7,156	+43.750%
2025-09-19	41.7000	43.2200	41.7000	42.2500	-0.822%	200	7,210	+63.314%
2025-09-18	40.7500	42.8500	40.0000	42.6000	+12.520%	170	7,344	+61.972%
2025-09-17	39.1000	39.1000	36.9000	37.8600	-8.440%	154	7,332	+82.250%
2025-09-16	42.3000	42.4500	41.1000	41.3500	-3.837%	116	7,319	+66.868%
2025-09-15	40.8500	43.2900	40.8500	43.0000	-0.463%	32	7,394	+60.465%
2025-09-12	43.1500	43.4000	42.8000	43.2000	+1.218%	61	7,382	+59.722%
2025-09-11	44.0000	44.8000	42.3000	42.6800	-0.629%	25	7,390	+61.668%
2025-09-10	42.0000	44.1500	42.0000	42.9500	+12.759%	128	7,388	+60.652%
2025-09-09	36.5500	38.0900	35.7000	38.0900	+1.573%	172	7,435	+81.150%
2025-09-08	36.9500	38.0500	36.9500	37.5000	+5.189%	143	7,412	+84.000%
2025-09-05	36.4000	36.6500	34.2400	35.6500	-7.040%	540	7,444	+93.548%
2025-09-04	39.0000	39.0000	37.7000	38.3500	+0.788%	176	7,429	+79.922%
2025-09-03	38.5500	39.4500	37.6700	38.0500	-2.611%	164	7,543	+81.340%
2025-09-02	38.8500	39.7500	37.4200	39.0700	-5.400%	151	7,638	+76.606%
2025-08-29	43.5000	43.5000	41.0700	41.3000	-10.606%	135	7,514	+67.070%
2025-08-28	47.0000	48.1500	43.7000	46.2000	-2.202%	115	7,514	+49.351%
2025-08-27	47.2000	47.7500	46.5000	47.2400	-1.378%	41	7,483	+46.063%
2025-08-26	46.0000	48.0000	46.0000	47.9000	+0.482%	61	7,484	+44.050%
2025-08-25	45.3000	47.7200	44.2500	47.6700	+5.652%	33	7,488	+44.745%
2025-08-22	41.6000	45.3500	41.6000	45.1200	+4.179%	29	7,487	+52.926%
2025-08-21	43.2000	43.8500	42.6800	43.3100	+0.956%	53	7,495	+59.317%
2025-08-20	43.0000	43.0000	39.4700	42.9000	-1.470%	52	7,492	+60.839%
2025-08-19	47.2000	47.2000	43.5000	43.5400	-9.348%	242	7,505	+58.475%
2025-08-18	48.0500	48.4200	47.1700	48.0300	+2.519%	255	7,645	+43.660%
2025-08-15	47.4500	47.4500	45.2500	46.8500	-1.244%	686	7,670	+47.279%
2025-08-14	46.2700	48.0100	46.2700	47.4400	+0.615%	74	7,678	+45.447%
2025-08-13	48.9600	49.0000	46.1500	47.1500	-3.083%	40	7,686	+46.341%
2025-08-12	47.7000	48.6500	47.0000	48.6500	-0.267%	166	7,688	+41.829%
2025-08-11	48.2500	49.1000	46.8000	48.7800	+0.474%	160	7,687	+41.451%
2025-08-08	47.6000	48.7300	47.6000	48.5500	+3.298%	71	7,675	+42.122%
2025-08-07	48.5000	48.5900	46.0000	47.0000	+2.620%	23	7,647	+46.809%
2025-08-06	45.1500	45.9100	44.8700	45.8000	+1.215%	23	7,648	+50.655%
2025-08-05	46.7500	46.7500	44.3500	45.2500	-1.609%	15	7,655	+52.486%
2025-08-04	44.4500	46.0700	44.4500	45.9900	+11.491%	18	7,655	+50.033%
2025-08-01	41.0000	44.0600	40.8100	41.2500	-8.496%	37	7,651	+67.273%
2025-07-31	48.7000	48.7000	44.6000	45.0800	-1.679%	227	7,649	+53.061%
2025-07-30	44.5900	46.0000	44.5900	45.8500	+4.920%	46	7,702	+50.491%
2025-07-29	44.5000	45.5000	43.4500	43.7000	+0.414%	18	7,705	+57.895%
2025-07-28	42.5500	43.5200	42.1700	43.5200	+4.490%	170	7,708	+58.548%
2025-07-25	41.6500	41.6500	41.6500	41.6500	-0.120%	1	7,739	+65.666%
2025-07-24	41.3000	41.7600	40.6000	41.7000	+4.250%	63	7,740	+65.468%
2025-07-23	39.6000	40.0000	38.7500	40.0000	+5.541%	114	7,763	+72.500%
2025-07-22	39.5700	39.5700	37.0400	37.9000	-9.222%	180	7,805	+82.058%
2025-07-21	41.7600	42.3000	41.5900	41.7500	0.000%	378	7,744	+65.269%
2025-07-18	42.0000	42.0000	41.7500	41.7500	-3.132%	24	7,778	+65.269%
2025-07-17	41.8900	43.3800	41.4000	43.1000	+3.855%	304	7,778	+60.093%
2025-07-16	41.2000	41.6200	40.3500	41.5000	+0.606%	85	7,771	+66.265%
2025-07-15	41.6800	42.0000	40.5200	41.2500	+11.486%	411	7,778	+67.273%
2025-07-14	37.2500	37.5500	35.9500	37.0000	-0.698%	77	7,764	+86.486%
2025-07-11	36.9500	39.1000	36.9500	37.2600	+1.250%	448	7,717	+85.185%
2025-07-10	36.3000	37.0000	35.5000	36.8000	+2.222%	77	7,505	+87.500%
2025-07-09	36.0000	37.1400	35.8500	36.0000	+5.572%	2,161	7,462	+91.667%
2025-07-08	33.9800	34.4800	33.7500	34.1000	+1.277%	126	5,474	+102.346%
2025-07-07	33.6300	34.0000	33.4000	33.6700	-1.116%	23	5,356	+104.930%
2025-07-03	33.6100	35.0500	33.6100	34.0500	+3.621%	67	5,384	+102.643%
2025-07-02	30.9000	33.0500	30.9000	32.8600	+6.758%	20	5,384	+109.982%
2025-07-01	32.5100	32.5100	30.1000	30.7800	-8.908%	221	5,376	+124.172%
2025-06-30	33.7500	34.1500	33.3000	33.7900	-0.618%	248	5,163	+104.202%
2025-06-27	33.2000	34.5100	32.8200	34.0000	+5.263%	158	4,990	+102.941%
2025-06-26	32.6500	33.3500	31.9300	32.3000	+1.796%	149	4,929	+113.622%
2025-06-25	28.9300	32.1600	28.9300	31.7300	+15.803%	552	4,959	+117.460%
2025-06-24	26.8000	27.7000	26.8000	27.4000	+5.304%	207	5,059	+151.825%
2025-06-23	26.2400	26.3000	26.0200	26.0200	-4.162%	30	5,029	+165.181%
2025-06-20	28.2400	28.2400	27.1500	27.1500	-2.758%	10	5,037	+154.144%
2025-06-18	27.3500	28.2000	27.3500	27.9200	-0.107%	35	5,053	+147.135%
2025-06-17	28.1500	28.3700	27.9000	27.9500	0.000%	64	5,053	+146.869%
2025-06-16	27.9500	28.6000	27.9500	27.9500	+4.682%	39	5,052	+146.869%
2025-06-13	27.6000	27.6000	26.6800	26.7000	-5.487%	72	5,031	+158.427%
2025-06-12	28.3000	28.4100	28.1600	28.2500	+0.177%	31	5,033	+144.248%
2025-06-11	28.3500	28.3500	28.2000	28.2000	+1.075%	9	5,041	+144.681%
2025-06-10	27.6000	28.3000	27.6000	27.9000	+0.252%	56	5,041	+147.312%
2025-06-09	28.1000	28.9500	27.8300	27.8300	-0.607%	49	5,044	+147.934%
2025-06-06	27.6500	28.0000	27.6500	28.0000	+2.302%	20	5,049	+146.429%
2025-06-05	27.3700	27.3700	27.3700	27.3700	-0.473%	3	5,040	+152.101%
2025-06-04	27.6000	27.8000	27.0300	27.5000	+1.103%	17	5,042	+150.909%
2025-06-03	25.7000	27.7500	25.7000	27.2000	+8.800%	12	5,044	+153.676%
2025-06-02	25.0000	25.0000	24.5500	25.0000	+6.022%	11	5,045	+176.000%
2025-05-30	24.8500	24.9900	23.4800	23.5800	-10.342%	262	5,037	+192.621%
2025-05-29	28.4500	28.9500	26.1600	26.3000	+6.478%	93	5,078	+162.357%
2025-05-28	25.0000	25.7500	24.6000	24.7000	-0.081%	59	5,055	+179.352%
2025-05-27	24.8500	25.0000	24.5000	24.7200	+5.641%	12	5,053	+179.126%
2025-05-23	23.2500	23.4400	23.2500	23.4000	-4.294%	254	4,989	+194.872%
2025-05-22	24.0400	24.6000	24.0400	24.4500	+4.711%	33	4,989	+182.209%
2025-05-21	24.6500	26.4500	23.3500	23.3500	-5.657%	38	4,972	+195.503%
2025-05-20	24.6500	24.7500	24.3500	24.7500	-1.941%	19	4,940	+178.788%
2025-05-19	23.8500	25.3000	23.8500	25.2400	+0.518%	270	4,931	+173.376%
2025-05-16	25.0000	25.1100	24.0200	25.1100	+4.407%	70	4,802	+174.791%
2025-05-15	24.6800	24.6800	24.0500	24.0500	-1.636%	3	4,799	+186.902%
2025-05-14	24.0200	24.7500	23.3500	24.4500	+12.156%	77	4,797	+182.209%
2025-05-13	19.5500	22.6000	19.5500	21.8000	+21.516%	141	4,799	+216.514%
2025-05-12	18.7500	18.9500	17.8000	17.9400	+10.129%	143	4,818	+284.615%
2025-05-09	16.7500	16.7500	16.2900	16.2900	-3.894%	78	4,837	+323.573%
2025-05-08	16.6500	16.9500	16.4700	16.9500	+6.738%	5	4,837	+307.080%
2025-05-07	14.6400	15.8800	14.6400	15.8800	+13.429%	11	4,839	+334.509%
2025-05-06	14.0000	14.0000	14.0000	14.0000	-7.285%	1	4,849	+392.857%
2025-05-05	15.1000	15.1000	15.1000	15.1000	0.000%	1	4,849	+356.954%
2025-05-02	15.3000	15.4500	15.0800	15.1000	+7.092%	50	4,849	+356.954%
2025-05-01	14.5000	14.7300	14.1000	14.1000	+14.634%	111	4,844	+389.362%
2025-04-30	11.5000	12.3400	11.5000	12.3000	-5.602%	8	4,917	+460.976%
2025-04-29	12.6500	13.0300	12.6500	13.0300	+4.659%	7	4,916	+429.547%
2025-04-28	12.4500	12.4500	12.4500	12.4500	-8.858%	1	4,917	+454.217%
2025-04-25	12.4000	13.6600	12.4000	13.6600	+13.833%	18	4,918	+405.124%
2025-04-24	11.5100	12.0000	11.5100	12.0000	+5.914%	3	4,918	+475.000%
2025-04-23	11.8000	11.8000	11.2500	11.3300	+14.676%	40	4,919	+509.003%
2025-04-22	10.0000	10.0500	9.8500	9.8800	+2.917%	26	4,897	+598.381%
2025-04-21	10.4500	10.4500	9.6000	9.6000	-13.669%	13	4,897	+618.750%
2025-04-17	12.0000	12.0000	10.8500	11.1200	-8.852%	102	4,953	+520.504%
2025-04-16	13.1000	13.1000	12.2000	12.2000	-20.366%	70	4,953	+465.574%
2025-04-15	15.3500	15.5800	14.8500	15.3200	+1.323%	18	4,988	+350.392%
2025-04-14	16.2000	16.2000	14.8000	15.1200	+1.477%	17	4,987	+356.349%
2025-04-11	15.0000	15.4000	14.6000	14.9000	+6.429%	44	4,993	+363.087%
2025-04-10	14.8500	14.8500	13.4500	14.0000	-11.672%	71	4,980	+392.857%