Dark

NVDA20270115C170
NVDA Jan 15 2027 170.00 Call (NVDA270115C00170000)
option OPRA

EOD

Aug 14, 2026

62.20+0.827%(+0.51)781

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	63.3300	63.5500	61.5900	62.2000	+0.827%	781	16,714	0.000%
2026-08-13	62.3400	63.4000	61.4600	61.6900	+2.817%	147	16,548	+0.827%
2026-08-12	59.4000	62.0500	59.4000	60.0000	+8.421%	58	16,639	+3.667%
2026-08-11	58.1000	58.1500	55.0000	55.3400	-1.002%	19	16,652	+12.396%
2026-08-10	61.3500	61.5500	55.9000	55.9000	-9.620%	491	16,645	+11.270%
2026-08-07	60.2800	62.6500	59.9000	61.8500	+5.908%	101	16,571	+0.566%
2026-08-06	60.1000	61.5000	57.5000	58.4000	-2.357%	108	16,603	+6.507%
2026-08-05	57.5000	60.7000	57.3400	59.8100	+14.141%	154	16,565	+3.996%
2026-08-04	52.1000	52.7500	49.5700	52.4000	+9.281%	145	16,590	+18.702%
2026-08-03	46.6000	49.2500	46.6000	47.9500	+10.078%	67	16,591	+29.718%
2026-07-31	40.9000	43.5600	38.8500	43.5600	+15.086%	76	16,590	+42.792%
2026-07-30	36.7100	40.0000	36.6200	37.8500	+5.726%	59	16,566	+64.333%
2026-07-29	38.0000	39.8400	35.8000	35.8000	-12.662%	158	16,574	+73.743%
2026-07-28	39.1000	41.7500	37.3300	40.9900	+0.589%	411	16,571	+51.744%
2026-07-27	45.0000	45.0000	39.9000	40.7500	-14.927%	286	16,520	+52.638%
2026-07-24	49.0000	51.9500	47.9000	47.9000	-4.487%	50	16,583	+29.854%
2026-07-23	51.4000	51.6900	49.5000	50.1500	-5.733%	28	16,579	+24.028%
2026-07-22	47.6500	55.0000	47.6500	53.2000	+8.571%	132	16,565	+16.917%
2026-07-21	49.3000	49.3000	47.3000	49.0000	+7.574%	22	16,516	+26.939%
2026-07-20	49.6000	49.6000	45.5500	45.5500	-2.504%	43	16,521	+36.553%
2026-07-17	43.0000	49.1500	42.7500	46.7200	-4.223%	178	16,527	+33.134%
2026-07-16	52.7500	52.7500	48.7800	48.7800	-9.667%	168	16,418	+27.511%
2026-07-15	54.3000	54.3000	49.1300	54.0000	+2.662%	142	16,310	+15.185%
2026-07-14	49.7200	54.1000	49.0400	52.6000	+11.725%	147	16,290	+18.251%
2026-07-13	51.8000	52.1400	46.9800	47.0800	-9.462%	104	16,185	+32.116%
2026-07-10	47.1300	52.4800	47.1300	52.0000	+11.948%	82	16,160	+19.615%
2026-07-09	46.9500	47.6500	43.6000	46.4500	-2.518%	84	16,139	+33.907%
2026-07-08	41.8700	47.6900	41.3000	47.6500	+17.365%	128	16,160	+30.535%
2026-07-07	37.3300	42.2500	37.3300	40.6000	-1.456%	142	16,201	+53.202%
2026-07-06	39.9200	41.6500	39.6000	41.2000	+4.277%	44	16,158	+50.971%
2026-07-02	41.8500	42.7000	38.2300	39.5100	-6.596%	1,028	15,931	+57.428%
2026-07-01	39.3000	43.7000	39.2000	42.3000	-4.407%	238	15,931	+47.045%
2026-06-30	41.1600	44.2500	41.1600	44.2500	+10.349%	63	15,833	+40.565%
2026-06-29	39.4300	40.8400	36.7000	40.1000	+4.946%	239	15,833	+55.112%
2026-06-26	38.3300	40.4000	38.2000	38.2100	-7.257%	161	15,809	+62.785%
2026-06-25	41.6000	41.6000	39.2000	41.2000	-4.652%	83	15,819	+50.971%
2026-06-24	45.0000	45.4200	42.1000	43.2100	-3.978%	374	15,858	+43.948%
2026-06-23	46.8500	47.4000	44.9000	45.0000	-12.161%	145	15,907	+38.222%
2026-06-22	56.0000	56.1700	51.2300	51.2300	-4.243%	19	15,868	+21.413%
2026-06-18	50.9500	53.5000	50.9000	53.5000	+9.028%	19	15,906	+16.262%
2026-06-17	51.7000	52.0000	48.1500	49.0700	-6.533%	81	15,906	+26.758%
2026-06-16	53.8000	53.8000	52.2000	52.5000	-4.372%	39	15,906	+18.476%
2026-06-15	54.0000	55.5000	52.2000	54.9000	+9.603%	17	15,927	+13.297%
2026-06-12	50.0400	50.6500	49.3000	50.0900	-0.417%	21	15,927	+24.176%
2026-06-11	48.0000	50.7900	46.4300	50.3000	+6.455%	84	15,927	+23.658%
2026-06-10	51.6000	51.6000	47.2500	47.2500	-9.239%	552	15,957	+31.640%
2026-06-09	54.5100	54.7200	47.1700	52.0600	-2.235%	435	15,599	+19.478%
2026-06-08	53.8000	54.2400	51.6000	53.2500	+3.198%	181	15,421	+16.808%
2026-06-05	57.6500	58.4000	50.9200	51.6000	-18.147%	135	15,417	+20.543%
2026-06-04	58.9500	63.0400	56.0000	63.0400	+7.029%	18	15,400	-1.332%
2026-06-03	62.6000	62.6000	58.9000	58.9000	-9.524%	93	15,396	+5.603%
2026-06-02	68.0000	73.0000	65.0000	65.1000	-2.149%	34	15,402	-4.455%
2026-06-01	58.8500	67.0500	58.8500	66.5300	+18.171%	99	15,418	-6.508%
2026-05-29	59.3600	60.1500	56.3000	56.3000	-2.087%	59	15,446	+10.480%
2026-05-28	56.6500	58.0000	55.5000	57.5000	+2.131%	42	15,461	+8.174%
2026-05-27	56.0000	56.5000	53.7800	56.3000	-3.015%	110	15,462	+10.480%
2026-05-26	61.0000	61.0000	56.8000	58.0500	-2.404%	59	15,466	+7.149%
2026-05-22	62.5000	63.3000	59.0300	59.4800	-4.908%	47	15,438	+4.573%
2026-05-21	64.9500	68.6900	61.5000	62.5500	-5.227%	201	15,424	-0.560%
2026-05-20	66.9500	68.8000	65.3000	66.0000	+0.840%	103	15,424	-5.758%
2026-05-19	65.7200	67.3500	63.2200	65.4500	-0.683%	312	15,728	-4.966%
2026-05-18	70.8500	70.8500	64.1000	65.9000	-6.392%	80	15,728	-5.615%
2026-05-15	71.6500	74.6100	69.6000	70.4000	-10.147%	124	15,728	-11.648%
2026-05-14	73.0000	79.1400	73.0000	78.3500	+12.410%	417	15,733	-20.613%
2026-05-13	68.2200	71.0700	68.0000	69.7000	+7.231%	84	15,889	-10.760%
2026-05-12	66.4900	67.6100	60.0500	65.0000	+1.801%	383	15,889	-4.308%
2026-05-11	59.3400	66.0000	59.3400	63.8500	+6.063%	79	15,889	-2.584%
2026-05-08	60.0000	62.5200	59.8500	60.2000	+4.478%	239	15,987	+3.322%
2026-05-07	55.0000	59.3300	54.6000	57.6200	+6.506%	441	16,055	+7.949%
2026-05-06	47.1100	54.1000	47.1100	54.1000	+20.490%	235	16,087	+14.972%
2026-05-05	47.2100	47.2100	44.9000	44.9000	-2.603%	979	16,154	+38.530%
2026-05-04	47.7000	49.6700	44.5500	46.1000	-3.758%	172	16,610	+34.924%
2026-05-01	48.1000	48.4000	46.2500	47.9000	-2.145%	405	16,325	+29.854%
2026-04-30	55.7000	55.7000	48.3400	48.9500	-12.197%	81	16,325	+27.068%
2026-04-29	58.4200	58.4200	55.0000	55.7500	-6.145%	90	16,317	+11.570%
2026-04-28	55.2100	59.4000	55.2100	59.4000	-3.930%	129	16,294	+4.714%
2026-04-27	55.6000	62.7100	55.2500	61.8300	+11.707%	207	16,294	+0.598%
2026-04-24	49.9700	57.8000	49.5000	55.3500	+16.453%	343	16,321	+12.376%
2026-04-23	50.4500	51.2500	46.3500	47.5300	-5.507%	108	16,361	+30.865%
2026-04-22	48.5000	50.3000	47.9000	50.3000	+4.574%	193	16,382	+23.658%
2026-04-21	49.5000	50.0700	48.0000	48.1000	-3.800%	66	16,627	+29.314%
2026-04-20	48.3800	50.0000	46.3500	50.0000	+0.908%	308	16,627	+24.400%
2026-04-17	48.4500	49.7500	48.2900	49.5500	+4.536%	315	16,806	+25.530%
2026-04-16	46.2300	48.5000	46.0500	47.4000	-1.044%	371	16,907	+31.224%
2026-04-15	45.7000	48.4000	45.1900	47.9000	+5.391%	211	17,077	+29.854%
2026-04-14	42.1600	45.5600	42.1600	45.4500	+12.500%	1,238	17,203	+36.854%
2026-04-13	38.2500	40.6000	38.2500	40.4000	+0.950%	106	16,507	+53.960%
2026-04-10	36.8500	41.0000	36.8500	40.0200	+10.096%	415	16,551	+55.422%
2026-04-09	35.0500	36.4700	34.3500	36.3500	+3.004%	296	16,684	+71.114%
2026-04-08	37.2500	37.4500	34.4400	35.2900	+7.591%	136	16,730	+76.254%
2026-04-07	32.0000	32.8000	30.6400	32.8000	-0.304%	54	16,828	+89.634%
2026-04-06	33.0000	33.0000	32.1500	32.9000	-0.273%	146	16,852	+89.058%
2026-04-02	30.2000	33.0000	29.7800	32.9900	+2.613%	89	16,885	+88.542%
2026-04-01	31.9800	32.7500	31.5600	32.1500	+3.376%	228	16,885	+93.468%
2026-03-31	27.2000	31.3500	27.2000	31.1000	+18.027%	1,794	16,853	+100.000%
2026-03-30	28.2500	28.2500	25.8500	26.3500	-6.890%	508	15,692	+136.053%
2026-03-27	29.5400	30.1400	27.9500	28.3000	-7.061%	791	15,582	+119.788%
2026-03-26	32.9000	33.0000	30.4300	30.4500	-11.994%	464	15,184	+104.269%
2026-03-25	34.0000	36.1400	34.0000	34.6000	+5.940%	144	15,135	+79.769%
2026-03-24	32.5000	32.9500	31.8500	32.6600	-1.329%	130	15,076	+90.447%
2026-03-23	33.7000	34.7500	32.9000	33.1000	+3.762%	106	15,006	+87.915%
2026-03-20	34.8900	35.0500	31.3900	31.9000	-10.267%	1,299	14,974	+94.984%
2026-03-19	34.9000	36.2000	34.2000	35.5500	-4.178%	291	13,963	+74.965%
2026-03-18	38.0000	38.5000	37.1000	37.1000	-2.752%	79	14,092	+67.655%
2026-03-17	39.8500	39.8500	38.1500	38.1500	-3.613%	230	14,068	+63.041%
2026-03-16	39.9400	43.3000	38.5700	39.5800	+4.350%	106	14,078	+57.150%
2026-03-13	41.6500	41.6500	37.8700	37.9300	-5.175%	106	14,059	+63.986%
2026-03-12	40.6700	41.0000	39.3000	40.0000	-3.614%	64	14,058	+55.500%
2026-03-11	42.1000	43.0000	41.0500	41.5000	+2.469%	90	14,038	+49.880%
2026-03-10	39.3500	41.8500	39.2400	40.5000	+2.662%	265	14,036	+53.580%
2026-03-09	37.0500	39.4500	36.2500	39.4500	+4.642%	241	14,065	+57.668%
2026-03-06	39.3000	40.7000	37.2600	37.7000	-6.637%	121	14,013	+64.987%
2026-03-05	39.8600	40.9100	37.6000	40.3800	-0.395%	50	13,969	+54.037%
2026-03-04	39.0000	41.4000	38.8100	40.5400	+5.162%	93	13,946	+53.429%
2026-03-03	38.0000	39.0500	37.0000	38.5500	-4.579%	170	13,908	+61.349%
2026-03-02	36.2000	40.8500	35.7500	40.4000	+9.337%	261	13,833	+53.960%
2026-02-27	40.2500	40.8500	36.9500	36.9500	-12.730%	351	13,793	+68.336%
2026-02-26	48.8000	48.8000	42.3400	42.3400	-16.241%	997	13,633	+46.906%
2026-02-25	49.8400	51.9000	49.8300	50.5500	+2.535%	238	12,979	+23.046%
2026-02-24	48.2000	49.6100	45.7700	49.3000	+2.495%	112	12,979	+26.166%
2026-02-23	48.0000	49.6000	46.8400	48.1000	+2.668%	259	12,999	+29.314%
2026-02-20	45.5100	47.0000	44.6500	46.8500	+3.536%	161	12,991	+32.764%
2026-02-19	44.0000	45.5800	44.0000	45.2500	-0.768%	54	13,061	+37.459%
2026-02-18	45.8000	46.7300	44.6000	45.6000	+4.587%	102	13,024	+36.404%
2026-02-17	41.0000	43.8800	39.8000	43.6000	+3.933%	69	13,052	+42.661%
2026-02-13	45.3500	45.3500	41.2500	41.9500	-7.087%	479	12,675	+48.272%
2026-02-12	49.2000	49.5000	45.1400	45.1500	-4.545%	417	12,675	+37.763%
2026-02-11	48.1000	49.0500	47.0000	47.3000	+2.714%	121	12,709	+31.501%
2026-02-10	48.5000	48.5000	45.8500	46.0500	-2.807%	51	12,690	+35.071%
2026-02-09	44.5000	50.5500	44.5000	47.3800	+6.448%	155	12,687	+31.279%
2026-02-06	37.2200	45.2500	37.2000	44.5100	+26.629%	288	12,742	+39.744%
2026-02-05	36.9000	37.0500	34.7000	35.1500	-4.223%	256	12,656	+76.956%
2026-02-04	39.1500	39.7000	35.2500	36.7000	-9.494%	453	12,598	+69.482%
2026-02-03	43.2000	43.2000	38.0000	40.5500	-7.841%	731	12,465	+53.391%
2026-02-02	45.4000	47.3000	44.0000	44.0000	-7.544%	236	12,622	+41.364%
2026-01-30	48.3500	50.4500	47.4500	47.5900	-3.292%	125	12,637	+30.700%
2026-01-29	49.6500	49.6500	44.6500	49.2100	+1.464%	132	12,663	+26.397%
2026-01-28	47.9000	49.0000	47.3000	48.5000	+4.189%	150	12,672	+28.247%
2026-01-27	45.1900	47.0700	44.2000	46.5500	+4.372%	140	12,684	+33.620%
2026-01-26	45.3500	46.4000	44.2000	44.6000	-2.150%	189	12,679	+39.462%
2026-01-23	46.2300	47.2000	45.1500	45.5800	+5.266%	1,338	12,560	+36.463%
2026-01-22	43.3700	44.1400	42.9500	43.3000	+0.348%	52	11,664	+43.649%
2026-01-21	39.5100	43.9000	39.5100	43.1500	+8.472%	541	11,668	+44.148%
2026-01-20	41.8000	41.8000	39.5400	39.7800	-10.907%	233	11,644	+56.360%
2026-01-16	47.5000	47.5000	44.6500	44.6500	-0.998%	186	11,522	+39.306%
2026-01-15	44.6000	47.0000	44.6000	45.1000	+7.817%	308	11,522	+37.916%
2026-01-14	42.9800	42.9800	40.9700	41.8300	-3.395%	104	11,458	+48.697%
2026-01-13	42.5000	45.7000	42.4000	43.3000	-0.825%	149	11,454	+43.649%
2026-01-12	42.6000	44.8100	42.6000	43.6600	-0.046%	58	11,447	+42.464%
2026-01-09	43.5500	44.5000	43.2500	43.6800	-0.840%	138	11,469	+42.399%
2026-01-08	47.0500	47.0500	43.5000	44.0500	-6.674%	143	11,451	+41.203%
2026-01-07	46.3000	48.5700	46.3000	47.2000	+2.944%	220	11,417	+31.780%
2026-01-06	48.6100	49.5600	45.6500	45.8500	-2.030%	481	11,431	+35.660%
2026-01-05	50.5200	50.5200	45.7200	46.8000	-1.099%	463	11,385	+32.906%
2026-01-02	47.8500	50.4000	47.3200	47.3200	+1.983%	229	11,347	+31.445%
2025-12-31	48.5000	48.5000	46.4000	46.4000	-0.108%	217	11,442	+34.052%
2025-12-30	47.3500	47.3500	46.3000	46.4500	-0.875%	72	11,442	+33.907%
2025-12-29	46.7400	47.4500	45.7500	46.8600	-4.270%	160	11,420	+32.736%
2025-12-26	48.1500	50.5500	48.1500	48.9500	+3.708%	288	11,373	+27.068%
2025-12-24	46.7500	47.2000	46.1000	47.2000	-1.048%	47	11,426	+31.780%
2025-12-23	43.3000	47.7500	43.3000	47.7000	+9.781%	261	11,426	+30.398%
2025-12-22	43.8000	43.9000	42.8000	43.4500	+4.222%	99	11,450	+43.153%
2025-12-19	39.1400	41.7000	39.1400	41.6900	+11.173%	110	11,448	+49.196%
2025-12-18	37.6000	38.5000	36.0000	37.5000	+5.634%	587	11,502	+65.867%
2025-12-17	39.0500	39.0500	35.5000	35.5000	-11.911%	1,024	11,129	+75.211%
2025-12-16	39.2500	40.3000	38.6500	40.3000	+2.232%	151	10,588	+54.342%
2025-12-15	40.8000	40.8000	38.8000	39.4200	+1.624%	87	10,623	+57.788%
2025-12-12	43.7000	44.1000	38.6500	38.7900	-9.895%	331	10,598	+60.351%
2025-12-11	43.0000	43.0500	40.6500	43.0500	-5.009%	277	10,379	+44.483%
2025-12-10	46.1000	46.6000	44.6000	45.3200	-2.538%	351	10,309	+37.246%
2025-12-09	45.8200	46.6000	45.5700	46.5000	-0.343%	173	10,300	+33.763%
2025-12-08	46.0100	48.7000	44.7300	46.6600	+4.807%	185	10,357	+33.305%
2025-12-05	45.8000	45.8000	43.6500	44.5200	-1.809%	159	10,387	+39.712%
2025-12-04	43.8000	46.1500	43.3000	45.3400	+6.009%	167	10,385	+37.186%
2025-12-03	42.9900	44.6100	42.5500	42.7700	-3.126%	62	10,354	+45.429%
2025-12-02	45.0200	46.7500	43.0000	44.1500	+4.869%	136	10,344	+40.883%
2025-12-01	39.4800	43.1800	39.4800	42.1000	+2.808%	187	10,386	+47.743%
2025-11-28	42.7200	42.7200	40.7500	40.9500	-5.905%	771	10,345	+51.893%
2025-11-26	44.2500	45.5000	42.3300	43.5200	+3.128%	131	10,715	+42.923%
2025-11-25	40.2500	42.3000	37.4400	42.2000	-5.381%	1,822	10,715	+47.393%
2025-11-24	44.3500	46.1500	42.8100	44.6000	+0.654%	214	10,281	+39.462%
2025-11-21	46.3000	47.4500	40.7500	44.3100	-3.042%	258	10,274	+40.375%
2025-11-20	54.2300	55.1000	45.5500	45.7000	-6.735%	248	10,196	+36.105%
2025-11-19	47.4500	49.4400	46.8300	49.0000	+7.692%	209	10,189	+26.939%
2025-11-18	46.8000	47.4500	44.5000	45.5000	-5.307%	249	10,258	+36.703%
2025-11-17	48.9000	50.7500	47.6000	48.0500	-6.880%	202	10,264	+29.448%
2025-11-14	46.0000	52.4300	45.2500	51.6000	+4.221%	82	10,397	+20.543%
2025-11-13	52.9500	52.9500	47.7000	49.5100	-8.905%	449	10,394	+25.631%
2025-11-12	55.3000	55.5500	52.6700	54.3500	-0.018%	56	10,370	+14.443%
2025-11-11	55.3400	55.3400	53.0000	54.3600	-6.918%	49	10,371	+14.422%
2025-11-10	55.3500	58.8100	54.5200	58.4000	+15.529%	130	10,399	+6.507%
2025-11-07	48.1000	50.6000	44.2000	50.5500	+0.597%	152	10,363	+23.046%
2025-11-06	57.0000	57.0000	49.7300	50.2500	-9.050%	300	10,307	+23.781%
2025-11-05	58.2000	61.0000	55.2500	55.2500	-5.717%	22	10,341	+12.579%
2025-11-04	62.0500	62.0500	58.5000	58.6000	-9.874%	88	10,347	+6.143%
2025-11-03	65.6000	67.4500	64.2000	65.0200	+4.956%	100	10,377	-4.337%
2025-10-31	64.0000	64.6000	60.7400	61.9500	+1.942%	55	10,377	+0.404%
2025-10-30	62.1500	62.5000	60.0000	60.7700	-5.269%	272	10,374	+2.353%
2025-10-29	63.8200	67.6000	62.6000	64.1500	+8.913%	404	10,343	-3.040%
2025-10-28	52.5000	60.3000	52.0000	58.9000	+15.174%	126	10,366	+5.603%
2025-10-27	49.5600	51.1400	48.7000	51.1400	+8.577%	108	10,427	+21.627%
2025-10-24	46.6000	47.7100	45.4000	47.1000	+5.795%	148	10,427	+32.059%
2025-10-23	43.0000	44.7500	43.0000	44.5200	+5.748%	53	10,455	+39.712%
2025-10-22	43.3500	44.3000	40.7500	42.1000	-3.040%	117	10,457	+47.743%
2025-10-21	44.5000	44.6500	43.3300	43.4200	-3.832%	67	10,483	+43.252%
2025-10-20	45.6000	46.2500	44.3600	45.1500	-1.204%	114	10,496	+37.763%
2025-10-17	44.1500	46.3000	44.1500	45.7000	+1.895%	130	10,444	+36.105%
2025-10-16	45.5500	46.3600	44.3500	44.8500	+2.351%	71	10,445	+38.685%
2025-10-15	47.7500	47.7500	43.0000	43.8200	-1.084%	130	10,466	+41.944%
2025-10-14	47.1000	47.5500	44.3000	44.3000	-11.294%	247	10,432	+40.406%
2025-10-13	50.1000	50.8000	48.3500	49.9400	+4.368%	250	10,408	+24.549%
2025-10-10	52.8500	55.1500	47.6500	47.8500	-10.242%	202	10,339	+29.990%
2025-10-09	52.1600	54.7000	51.9000	53.3100	+6.834%	223	10,335	+16.676%
2025-10-08	48.4800	49.9000	48.1300	49.9000	+5.653%	81	10,415	+24.649%
2025-10-07	48.5000	49.5500	46.7000	47.2300	-0.985%	76	10,366	+31.696%
2025-10-06	47.1000	48.3500	46.0000	47.7000	-1.751%	169	10,366	+30.398%
2025-10-03	49.7300	50.2500	47.1000	48.5500	-2.018%	264	10,303	+28.115%
2025-10-02	50.1000	51.2500	49.3100	49.5500	+3.337%	263	10,364	+25.530%
2025-10-01	46.2000	49.0000	46.1500	47.9500	+0.440%	146	10,515	+29.718%
2025-09-30	44.5500	48.2500	44.5500	47.7400	+8.500%	354	10,556	+30.289%
2025-09-29	42.8000	45.4500	42.8000	44.0000	+6.900%	193	10,652	+41.364%
2025-09-26	41.4200	41.7700	39.5000	41.1600	+0.146%	74	10,699	+51.118%
2025-09-25	39.4000	43.0000	38.8200	41.1000	+0.587%	363	10,684	+51.338%
2025-09-24	43.0500	43.0500	40.1800	40.8600	-3.746%	262	10,675	+52.227%
2025-09-23	43.6700	44.1900	41.6000	42.4500	-5.980%	145	10,764	+46.525%
2025-09-22	39.1500	45.9500	38.7500	45.1500	+12.594%	338	10,763	+37.763%
2025-09-19	39.7000	40.5900	39.3300	40.1000	+0.125%	100	10,770	+55.112%
2025-09-18	37.9500	40.3300	37.5000	40.0500	+12.563%	215	10,770	+55.306%
2025-09-17	37.5000	37.5000	34.7500	35.5800	-8.886%	466	10,779	+74.817%
2025-09-16	39.8800	39.9000	38.5400	39.0500	-3.889%	54	10,708	+59.283%
2025-09-15	39.0000	40.7000	38.2500	40.6300	-0.049%	82	10,683	+53.089%
2025-09-12	40.2600	41.1300	39.7100	40.6500	+0.919%	160	10,668	+53.014%
2025-09-11	42.3000	42.3000	39.9000	40.2800	-0.910%	99	10,599	+54.419%
2025-09-10	39.2800	41.8000	39.2500	40.6500	+13.770%	316	10,572	+53.014%
2025-09-09	34.3200	35.7500	33.1900	35.7300	+4.474%	2,385	10,590	+74.083%
2025-09-08	33.9000	35.7000	33.9000	34.2000	+2.181%	441	9,121	+81.871%
2025-09-05	34.1000	34.2500	31.8500	33.4700	-6.898%	452	8,982	+85.838%
2025-09-04	36.0500	36.2600	35.3200	35.9500	+0.419%	75	8,876	+73.018%
2025-09-03	36.6000	37.3500	35.1800	35.8000	-2.319%	95	8,837	+73.743%
2025-09-02	36.5500	37.6500	34.9500	36.6500	-6.050%	364	8,807	+69.714%
2025-08-29	40.8500	40.8500	38.6300	39.0100	-10.012%	312	8,557	+59.446%
2025-08-28	43.7900	44.9500	40.8100	43.3500	-2.803%	624	8,557	+43.483%
2025-08-27	45.0000	45.1000	44.0500	44.6000	-1.327%	133	8,608	+39.462%
2025-08-26	44.3000	45.5500	43.4500	45.2000	+3.149%	386	8,563	+37.611%
2025-08-25	42.7500	45.1500	41.4000	43.8200	+3.227%	202	8,529	+41.944%
2025-08-22	38.3000	42.9500	38.3000	42.4500	+4.815%	120	8,587	+46.525%
2025-08-21	40.6000	41.6000	40.3400	40.5000	-0.049%	44	8,609	+53.580%
2025-08-20	39.9400	40.5200	36.9000	40.5200	-2.244%	147	8,596	+53.504%
2025-08-19	45.4000	45.4000	41.1000	41.4500	-8.398%	163	8,507	+50.060%
2025-08-18	45.3500	45.7700	44.5800	45.2500	+2.376%	121	8,504	+37.459%
2025-08-15	43.9500	44.2000	42.7700	44.2000	-2.104%	153	8,447	+40.724%
2025-08-14	45.0000	45.3500	44.8800	45.1500	+1.827%	16	8,449	+37.763%
2025-08-13	46.0900	46.0900	43.5000	44.3400	-3.018%	73	8,449	+40.280%
2025-08-12	45.0000	45.8400	43.7000	45.7200	-0.327%	55	8,465	+36.045%
2025-08-11	45.6200	46.5400	45.2300	45.8700	+0.262%	67	8,453	+35.601%
2025-08-08	44.3800	46.1000	44.3800	45.7500	+2.578%	248	8,425	+35.956%
2025-08-07	45.1600	46.0000	43.6500	44.6000	+2.411%	196	8,582	+39.462%
2025-08-06	42.0000	43.6000	42.0000	43.5500	+0.834%	46	8,585	+42.824%
2025-08-05	43.5000	43.9000	41.2500	43.1900	-1.505%	175	8,585	+44.015%
2025-08-04	40.6000	43.9000	40.5600	43.8500	+10.314%	322	8,569	+41.847%
2025-08-01	39.3000	41.5400	38.1900	39.7500	-5.806%	408	8,553	+56.478%
2025-07-31	45.7800	46.0500	41.7700	42.2000	-2.428%	1,042	8,598	+47.393%
2025-07-30	41.9000	43.7000	41.9000	43.2500	+6.135%	321	8,966	+43.815%
2025-07-29	42.0000	42.8000	40.4400	40.7500	+0.617%	192	9,065	+52.638%
2025-07-28	40.1500	40.5200	39.5500	40.5000	+3.581%	168	9,050	+53.580%
2025-07-25	39.1500	39.9000	39.0000	39.1000	-1.263%	61	9,115	+59.079%
2025-07-24	38.9000	39.6000	38.2000	39.6000	+5.319%	104	9,106	+57.071%
2025-07-23	37.3100	37.8000	36.3000	37.6000	+5.737%	555	9,094	+65.426%
2025-07-22	38.1000	38.1000	34.9000	35.5600	-7.396%	410	8,987	+74.916%
2025-07-21	39.7500	39.7500	38.4000	38.4000	-2.439%	52	8,876	+61.979%
2025-07-18	39.4500	40.9800	39.1000	39.3600	-2.187%	71	8,892	+58.028%
2025-07-17	39.4000	40.9500	39.2500	40.2400	+2.392%	1,734	8,880	+54.573%
2025-07-16	39.0500	39.4200	37.8000	39.3000	+1.419%	313	8,806	+58.270%
2025-07-15	38.8500	39.8200	37.9000	38.7500	+12.319%	1,260	8,757	+60.516%
2025-07-14	35.2100	35.3000	33.3500	34.5000	-1.933%	578	8,306	+80.290%
2025-07-11	35.0000	36.6000	35.0000	35.1800	+1.676%	250	7,853	+76.805%
2025-07-10	34.0000	34.6000	33.4200	34.6000	+2.367%	31	7,766	+79.769%
2025-07-09	34.4000	34.8500	33.7000	33.8000	+4.321%	138	7,767	+84.024%
2025-07-08	31.8500	32.4000	31.7000	32.4000	+2.597%	97	7,735	+91.975%
2025-07-07	32.0000	32.0000	31.3600	31.5800	-1.773%	58	7,745	+96.960%
2025-07-03	31.9500	33.3000	31.8700	32.1500	+3.576%	114	7,686	+93.468%
2025-07-02	29.5000	31.2000	29.5000	31.0400	+7.331%	250	7,686	+100.387%
2025-07-01	30.5900	30.5900	28.2500	28.9200	-9.822%	18	7,648	+115.076%
2025-06-30	32.0000	32.1600	31.7500	32.0700	+2.199%	132	7,644	+93.951%
2025-06-27	31.1300	32.5500	30.6200	31.3800	+2.885%	263	7,520	+98.215%
2025-06-26	30.5500	31.3700	30.1100	30.5000	+1.633%	151	7,469	+103.934%
2025-06-25	26.7500	30.2500	26.6500	30.0100	+16.770%	268	7,405	+107.264%
2025-06-24	25.8900	25.8900	25.6000	25.7000	+4.684%	76	7,197	+142.023%
2025-06-23	24.7800	24.7800	24.0000	24.5500	-4.660%	54	7,176	+153.360%
2025-06-20	26.4000	26.4000	25.7200	25.7500	-1.905%	16	7,187	+141.553%
2025-06-18	25.7500	26.3500	25.7500	26.2500	-0.342%	12	7,187	+136.952%
2025-06-17	26.5000	26.5000	26.0900	26.3400	-0.604%	13	7,187	+136.143%
2025-06-16	26.0800	27.0000	26.0800	26.5000	+5.662%	143	7,177	+134.717%
2025-06-13	25.6000	25.8400	25.0000	25.0800	-6.488%	72	7,181	+148.006%
2025-06-12	26.1500	26.8400	26.1500	26.8200	+3.712%	48	7,184	+131.916%
2025-06-11	26.6000	26.8500	25.4600	25.8600	-1.598%	15	7,211	+140.526%
2025-06-10	26.1000	26.3400	25.8000	26.2800	+0.267%	31	7,209	+136.682%
2025-06-09	26.8700	27.2900	26.1500	26.2100	+1.629%	1,070	7,193	+137.314%
2025-06-06	26.1200	26.1200	25.7900	25.7900	+3.160%	22	6,268	+141.179%
2025-06-05	26.2000	26.2000	25.0000	25.0000	-3.101%	8	6,269	+148.800%
2025-06-04	26.2200	26.2200	25.2500	25.8000	-0.846%	225	6,273	+141.085%
2025-06-03	25.9500	26.1500	25.6500	26.0200	+9.882%	261	6,430	+139.047%
2025-06-02	23.7700	24.0200	23.6800	23.6800	+3.860%	31	6,385	+162.669%
2025-05-30	24.1500	24.2500	21.9200	22.8000	-8.027%	432	6,360	+172.807%
2025-05-29	26.3800	27.2000	24.4000	24.7900	+2.863%	91	6,156	+150.908%
2025-05-28	23.4500	24.1000	23.4500	24.1000	+2.335%	40	6,157	+158.091%
2025-05-27	23.0700	23.6000	23.0500	23.5500	+6.081%	29	6,139	+164.119%
2025-05-23	21.8300	22.2000	21.4300	22.2000	-4.310%	32	6,142	+180.180%
2025-05-22	22.8500	23.2000	22.8500	23.2000	+0.870%	122	6,142	+168.103%
2025-05-21	23.0500	24.6700	23.0000	23.0000	-0.990%	29	6,027	+170.435%
2025-05-20	23.1000	23.3500	22.7500	23.2300	-2.803%	12	6,028	+167.757%
2025-05-19	23.4800	23.9000	23.4800	23.9000	+1.702%	204	6,033	+160.251%
2025-05-16	23.6000	23.6000	23.1400	23.5000	+1.820%	38	6,019	+164.681%
2025-05-15	22.2500	23.8000	22.2500	23.0800	-1.325%	1,012	6,009	+169.497%
2025-05-14	22.8000	23.5500	21.8600	23.3900	+14.209%	66	5,006	+165.926%
2025-05-13	18.0500	21.0700	18.0500	20.4800	+19.766%	189	4,997	+203.711%
2025-05-12	17.3200	17.3800	16.6400	17.1000	+12.205%	31	5,019	+263.743%
2025-05-09	15.3200	15.3200	15.2200	15.2400	-2.868%	408	5,028	+308.136%
2025-05-08	14.8700	15.8000	14.8700	15.6900	+4.183%	15	5,028	+296.431%
2025-05-07	13.7600	15.0600	13.6800	15.0600	+5.168%	55	5,043	+313.015%
2025-05-06	14.3200	14.3200	14.3200	14.3200	+1.777%	1,800	5,013	+334.358%
2025-05-05	13.8000	14.1100	13.7500	14.0700	+0.500%	8	4,188	+342.075%
2025-05-02	14.2000	14.3500	13.8900	14.0000	0.000%	20	4,186	+344.286%
2025-05-01	13.4000	14.0000	13.2000	14.0000	+21.739%	195	4,194	+344.286%
2025-04-30	10.9200	11.5000	10.9200	11.5000	-4.564%	10	4,254	+440.870%
2025-04-29	11.7900	12.2500	11.7900	12.0500	+3.433%	2,007	4,259	+416.183%
2025-04-28	11.6000	11.6500	11.1500	11.6500	-6.048%	96	2,595	+433.906%
2025-04-25	11.3000	12.9200	11.3000	12.4000	+12.727%	328	2,685	+401.613%
2025-04-24	10.4500	11.0800	10.4500	11.0000	+9.671%	61	2,768	+465.455%
2025-04-23	10.6000	10.7500	10.0300	10.0300	+8.198%	188	2,799	+520.140%
2025-04-22	9.1900	9.4000	9.1900	9.2700	+8.421%	41	2,967	+570.982%
2025-04-21	9.6500	9.6500	8.5500	8.5500	-17.788%	1,027	2,940	+627.485%
2025-04-17	10.5800	10.7500	10.1000	10.4000	-5.455%	210	3,085	+498.077%
2025-04-16	12.0500	12.2000	10.9600	11.0000	-23.345%	81	3,085	+465.455%
2025-04-15	14.2000	14.6600	14.1000	14.3500	+2.500%	16	3,092	+333.449%
2025-04-14	14.9000	14.9000	13.7500	14.0000	-0.709%	113	3,093	+344.286%
2025-04-11	13.8000	14.2500	13.8000	14.1000	+7.388%	120	3,091	+341.135%
2025-04-10	13.7500	14.0000	12.9500	13.1300	-15.833%	312	3,090	+373.724%
2025-04-09	11.5500	15.6000	11.0000	15.6000	+52.941%	310	3,368	+298.718%
2025-04-08	12.0000	12.5000	10.0000	10.2000	-3.774%	23	3,382	+509.804%
2025-04-07	8.2200	11.3000	8.1400	10.6000	-4.332%	304	3,386	+486.792%
2025-04-04	11.2200	11.4000	9.0000	11.0800	-6.891%	254	3,362	+461.372%
2025-04-03	13.0500	13.0500	11.9000	11.9000	-19.865%	421	3,365	+422.689%
2025-04-02	14.6200	15.4000	14.6200	14.8500	+3.484%	20	3,542	+318.855%
2025-04-01	14.6000	14.7500	14.2300	14.3500	-0.966%	370	3,540	+333.449%
2025-03-31	13.8500	14.5000	13.4300	14.4900	-6.214%	76	3,325	+329.262%
2025-03-28	15.8000	15.8000	15.2300	15.4500	-2.830%	76	3,310	+302.589%
2025-03-27	16.0500	16.7000	15.9000	15.9000	-5.973%	139	3,307	+291.195%
2025-03-26	18.4500	18.7500	16.7300	16.9100	-14.982%	699	3,311	+267.830%
2025-03-25	19.4500	19.9400	19.4000	19.8900	-3.447%	37	3,457	+212.720%
2025-03-24	19.7700	20.7500	19.7700	20.6000	+7.910%	59	3,479	+201.942%
2025-03-21	18.8000	19.0900	18.5500	19.0900	-2.353%	482	3,480	+225.825%
2025-03-20	20.2000	20.2000	19.5500	19.5500	-4.634%	5	3,410	+218.159%
2025-03-19	19.1000	20.5000	19.1000	20.5000	+9.743%	24	3,411	+203.415%
2025-03-18	20.0500	20.0500	18.6800	18.6800	-11.259%	35	3,403	+232.976%
2025-03-17	22.2500	22.2500	20.6300	21.0500	-4.100%	28	3,391	+195.487%
2025-03-14	20.9500	21.9500	20.8000	21.9500	+10.803%	80	3,390	+183.371%
2025-03-13	19.8000	19.9800	18.6500	19.8100	+1.590%	25	3,379	+213.983%
2025-03-12	19.0000	20.0000	19.0000	19.5000	+15.044%	21	3,379	+218.974%
2025-03-11	16.0000	17.8000	15.8000	16.9500	+7.962%	381	3,386	+266.962%
2025-03-10	17.0500	17.6000	15.5500	15.7000	-11.798%	99	3,726	+296.178%
2025-03-07	18.3000	18.6000	16.3500	17.8000	-1.440%	158	3,712	+249.438%
2025-03-06	18.7000	19.5000	17.6400	18.0600	-12.117%	1,219	3,699	+244.408%
2025-03-05	20.3000	20.8000	19.7700	20.5500	-0.964%	164	2,996	+202.676%
2025-03-04	19.9000	21.4000	18.1000	20.7500	+5.223%	135	2,886	+199.759%
2025-03-03	23.2000	23.2000	19.2000	19.7200	-12.974%	809	2,851	+215.416%
2025-02-28	20.5500	23.6500	20.5500	22.6600	+3.000%	268	2,846	+174.492%
2025-02-27	27.8400	27.8400	22.0000	22.0000	-20.290%	381	2,870	+182.727%
2025-02-26	27.0500	28.7900	26.3500	27.6000	+7.939%	249	2,853	+125.362%
2025-02-25	27.0000	27.0000	25.0500	25.5700	-6.679%	38	2,781	+143.254%