Dark

NVDA20270115C175
NVDA Jan 15 2027 175.00 Call (NVDA270115C00175000)
option OPRA

EOD

Aug 14, 2026

56.20-3.652%(-2.13)761

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	58.8500	59.3700	56.2000	56.2000	-3.652%	761	17,163	0.000%
2026-08-13	58.5400	60.0000	57.6700	58.3300	+1.532%	61	17,163	-3.652%
2026-08-12	54.7500	57.9000	54.7500	57.4500	+12.098%	376	17,202	-2.176%
2026-08-11	55.4700	55.4700	51.2500	51.2500	-3.429%	7	17,223	+9.659%
2026-08-10	57.0000	57.0000	51.7500	53.0700	-8.342%	318	17,221	+5.898%
2026-08-07	56.2900	58.5000	55.9400	57.9000	+7.521%	170	17,005	-2.936%
2026-08-06	56.0000	57.0000	53.8500	53.8500	-2.251%	316	16,994	+4.364%
2026-08-05	52.3700	56.7500	51.1900	55.0900	+13.121%	934	16,995	+2.015%
2026-08-04	48.0000	49.0400	46.0300	48.7000	+9.833%	74	17,545	+15.400%
2026-08-03	38.2000	45.3700	38.2000	44.3400	+10.850%	52	17,548	+26.748%
2026-07-31	37.0000	40.0000	35.9200	40.0000	+17.062%	122	17,542	+40.500%
2026-07-30	33.2900	36.5500	33.2900	34.1700	+3.545%	68	17,561	+64.472%
2026-07-29	34.9700	34.9700	33.0000	33.0000	-12.814%	13	17,557	+70.303%
2026-07-28	35.6000	37.8500	34.3000	37.8500	+1.475%	53	17,550	+48.481%
2026-07-27	45.5000	45.5000	36.8000	37.3000	-16.142%	121	17,558	+50.670%
2026-07-24	46.1200	48.4500	44.4800	44.4800	-4.014%	33	17,576	+26.349%
2026-07-23	47.6000	48.2500	46.3400	46.3400	-8.995%	32	17,593	+21.278%
2026-07-22	45.7700	51.0200	45.7700	50.9200	+13.030%	27	17,614	+10.369%
2026-07-21	45.5000	45.5000	43.5000	45.0500	+4.403%	17	17,618	+24.750%
2026-07-20	44.7000	44.7300	43.1500	43.1500	+0.232%	17	17,627	+30.243%
2026-07-17	41.0000	45.4200	41.0000	43.0500	-6.209%	29	17,627	+30.546%
2026-07-16	45.1500	46.2100	45.1500	45.9000	-8.566%	25	17,627	+22.440%
2026-07-15	50.1200	50.2000	45.6900	50.2000	+0.360%	52	17,632	+11.952%
2026-07-14	44.8300	50.5500	44.3500	50.0200	+14.175%	39	17,636	+12.355%
2026-07-13	47.7100	48.6000	43.5700	43.8100	-10.973%	15	17,667	+28.281%
2026-07-10	44.3400	49.2100	44.3400	49.2100	+13.886%	122	17,672	+14.204%
2026-07-09	43.1000	44.0000	40.4000	43.2100	-2.592%	49	17,790	+30.062%
2026-07-08	38.9300	44.3600	38.5000	44.3600	+17.354%	30	17,769	+26.691%
2026-07-07	35.0000	38.4100	34.0000	37.8000	+1.722%	144	17,777	+48.677%
2026-07-06	36.4000	38.0000	36.4000	37.1600	+3.799%	79	17,732	+51.238%
2026-07-02	39.2500	39.8500	35.3700	35.8000	-7.613%	234	17,707	+56.983%
2026-07-01	36.2500	39.4800	36.2500	38.7500	-3.125%	117	17,707	+45.032%
2026-06-30	37.5500	40.0000	37.5500	40.0000	+9.890%	49	17,690	+40.500%
2026-06-29	35.0000	37.4000	33.7500	36.4000	+1.676%	246	17,709	+54.396%
2026-06-26	36.0000	37.0200	35.4700	35.8000	-5.416%	88	17,743	+56.983%
2026-06-25	41.2500	41.2500	36.6900	37.8500	-3.419%	275	17,734	+48.481%
2026-06-24	42.3200	42.3200	39.0600	39.1900	-6.801%	37	17,512	+43.404%
2026-06-23	43.3700	44.2100	41.7500	42.0500	-12.213%	101	17,512	+33.650%
2026-06-22	52.9500	52.9500	47.9000	47.9000	-4.104%	89	17,501	+17.328%
2026-06-18	47.5000	49.9500	47.5000	49.9500	+9.252%	14	17,467	+12.513%
2026-06-17	47.5000	47.6200	45.0500	45.7200	-6.119%	71	17,467	+22.922%
2026-06-16	49.5500	49.8000	48.4500	48.7000	-5.161%	59	17,467	+15.400%
2026-06-15	49.4500	51.9300	49.0600	51.3500	+10.549%	47	17,466	+9.445%
2026-06-12	46.5500	48.2500	46.3500	46.4500	-2.313%	17	17,466	+20.990%
2026-06-11	45.0000	47.5500	43.2500	47.5500	+7.701%	341	17,466	+18.191%
2026-06-10	47.8000	48.3000	44.1500	44.1500	-9.769%	69	17,495	+27.293%
2026-06-09	51.8500	51.8500	43.4600	48.9300	-2.820%	96	17,499	+14.858%
2026-06-08	50.2300	50.7200	49.0000	50.3500	+4.029%	137	17,479	+11.619%
2026-06-05	54.0000	54.0000	47.5900	48.4000	-16.695%	363	17,439	+16.116%
2026-06-04	54.0000	60.0000	52.0000	58.1000	+4.403%	518	17,241	-3.270%
2026-06-03	61.0000	61.0000	55.3000	55.6500	-8.950%	280	17,005	+0.988%
2026-06-02	64.2000	69.5000	61.1200	61.1200	-1.894%	101	16,921	-8.050%
2026-06-01	57.5000	63.0500	57.5000	62.3000	+14.312%	123	16,959	-9.791%
2026-05-29	54.1000	57.0000	54.1000	54.5000	+0.368%	55	16,973	+3.119%
2026-05-28	51.8000	55.1500	51.8000	54.3000	+1.895%	5,112	16,963	+3.499%
2026-05-27	52.0400	53.2900	50.4600	53.2900	-2.702%	590	12,488	+5.461%
2026-05-26	55.6500	57.1000	53.1800	54.7700	-1.758%	929	12,023	+2.611%
2026-05-22	59.0800	59.0800	55.4000	55.7500	-4.538%	178	11,341	+0.807%
2026-05-21	64.0000	64.0000	58.3200	58.4000	-6.560%	260	11,198	-3.767%
2026-05-20	62.3000	65.0500	61.9300	62.5000	+2.459%	241	11,198	-10.080%
2026-05-19	60.5000	63.9000	59.0000	61.0000	-0.570%	44	11,273	-7.869%
2026-05-18	67.2500	67.2500	60.0000	61.3500	-7.368%	76	11,273	-8.394%
2026-05-15	69.5900	69.5900	65.5500	66.2300	-10.837%	228	11,273	-15.144%
2026-05-14	70.2000	75.3200	70.2000	74.2800	+13.578%	553	11,167	-24.340%
2026-05-13	65.0000	67.5200	63.1000	65.4000	+6.845%	427	11,273	-14.067%
2026-05-12	59.0000	64.0000	57.0600	61.2100	+0.923%	310	11,273	-8.185%
2026-05-11	57.5500	62.5500	57.5500	60.6500	+6.778%	383	11,273	-7.337%
2026-05-08	55.1000	59.0000	55.1000	56.8000	+4.508%	227	11,461	-1.056%
2026-05-07	51.4500	56.2000	50.6100	54.3500	+6.778%	162	11,572	+3.404%
2026-05-06	44.5900	50.9000	44.5900	50.9000	+21.741%	107	11,603	+10.413%
2026-05-05	42.6500	43.3500	41.6500	41.8100	-3.995%	50	11,608	+34.418%
2026-05-04	46.2500	46.2500	40.9600	43.5500	-2.920%	45	11,611	+29.047%
2026-05-01	45.5500	45.5500	43.8000	44.8600	-1.945%	25	11,602	+25.279%
2026-04-30	52.4500	52.4500	45.0000	45.7500	-12.774%	73	11,602	+22.842%
2026-04-29	53.3000	54.3500	51.6400	52.4500	-6.339%	61	11,615	+7.150%
2026-04-28	52.1900	57.1900	52.1900	56.0000	-4.681%	344	11,595	+0.357%
2026-04-27	53.7000	58.7500	51.7600	58.7500	+14.078%	295	11,758	-4.340%
2026-04-24	45.3000	54.4000	45.3000	51.5000	+14.699%	189	11,886	+9.126%
2026-04-23	47.2000	47.8000	44.4000	44.9000	-4.468%	47	11,943	+25.167%
2026-04-22	44.9100	47.0000	44.8800	47.0000	+4.167%	73	11,957	+19.574%
2026-04-21	47.0000	47.1000	44.6000	45.1200	-2.968%	69	11,953	+24.557%
2026-04-20	45.3000	46.5000	43.7300	46.5000	+0.324%	38	11,953	+20.860%
2026-04-17	45.0500	46.3500	45.0000	46.3500	+4.746%	816	11,960	+21.251%
2026-04-16	42.7000	45.1600	42.7000	44.2500	-0.562%	167	12,035	+27.006%
2026-04-15	42.7800	45.5000	41.9500	44.5000	+4.706%	295	12,076	+26.292%
2026-04-14	39.0000	42.5000	38.6200	42.5000	+13.606%	911	12,271	+32.235%
2026-04-13	34.8000	37.4800	34.8000	37.4100	+0.646%	53	12,861	+50.227%
2026-04-10	35.2200	38.0700	34.2000	37.1700	+10.625%	249	12,880	+51.197%
2026-04-09	32.5000	33.6500	32.0000	33.6000	+3.672%	195	13,057	+67.262%
2026-04-08	34.5500	35.0000	31.7600	32.4100	+6.019%	225	13,134	+73.403%
2026-04-07	29.3000	30.5700	28.0500	30.5700	+0.891%	276	13,256	+83.840%
2026-04-06	30.6500	30.6500	29.5900	30.3000	-0.818%	248	13,311	+85.479%
2026-04-02	28.0000	30.5500	27.3000	30.5500	+3.070%	356	13,303	+83.961%
2026-04-01	29.2500	30.3000	29.1300	29.6400	+2.917%	406	13,303	+89.609%
2026-03-31	25.0000	28.9500	25.0000	28.8000	+20.603%	1,454	13,169	+95.139%
2026-03-30	26.6100	26.6100	23.6800	23.8800	-7.906%	369	12,544	+135.343%
2026-03-27	27.4000	27.7500	25.7700	25.9300	-7.393%	628	12,550	+116.737%
2026-03-26	30.3000	30.3500	28.0000	28.0000	-12.609%	686	12,299	+100.714%
2026-03-25	31.6300	33.5400	31.6300	32.0400	+6.907%	174	12,165	+75.406%
2026-03-24	30.1000	30.5000	29.5000	29.9700	-3.323%	1,590	12,166	+87.521%
2026-03-23	29.9000	32.1500	29.9000	31.0000	+5.085%	219	12,578	+81.290%
2026-03-20	32.2400	32.3500	29.0000	29.5000	-11.011%	491	12,523	+90.508%
2026-03-19	33.3000	33.7000	31.7000	33.1500	-3.634%	451	12,454	+69.532%
2026-03-18	35.6300	35.8000	34.4000	34.4000	-3.099%	71	12,262	+63.372%
2026-03-17	37.8800	37.8800	35.5000	35.5000	-3.611%	973	12,278	+58.310%
2026-03-16	38.1000	40.0500	36.5000	36.8300	+3.922%	178	11,623	+52.593%
2026-03-13	38.5700	38.5700	35.4000	35.4400	-7.588%	125	11,621	+58.578%
2026-03-12	37.7500	38.5500	36.6500	38.3500	0.000%	27	11,544	+46.545%
2026-03-11	38.6200	40.2200	38.3500	38.3500	+1.241%	62	11,536	+46.545%
2026-03-10	37.0000	39.0500	36.4000	37.8800	+2.879%	97	11,548	+48.363%
2026-03-09	34.9000	36.8200	33.9000	36.8200	+5.200%	163	11,545	+52.634%
2026-03-06	36.4800	37.5200	34.7000	35.0000	-3.978%	508	11,527	+60.571%
2026-03-05	37.3000	38.5300	35.1200	36.4500	-3.877%	299	11,183	+54.184%
2026-03-04	36.1500	38.9500	35.9500	37.9200	+5.187%	116	11,160	+48.207%
2026-03-03	36.0000	36.5100	34.7500	36.0500	-4.756%	278	11,164	+55.895%
2026-03-02	33.5500	38.2100	33.5500	37.8500	+8.143%	268	11,032	+48.481%
2026-02-27	37.7000	38.1500	34.4000	35.0000	-12.215%	538	10,908	+60.571%
2026-02-26	46.1000	46.1000	39.5700	39.8700	-16.503%	1,159	10,625	+40.958%
2026-02-25	47.1000	49.0400	47.1000	47.7500	+4.031%	227	10,152	+17.696%
2026-02-24	45.4000	46.4500	43.1000	45.9000	+1.774%	253	10,152	+22.440%
2026-02-23	46.1600	47.0000	44.0500	45.1000	+2.036%	125	10,224	+24.612%
2026-02-20	41.9000	44.2000	41.9000	44.2000	+6.122%	84	10,167	+27.149%
2026-02-19	41.5000	42.0000	41.2200	41.6500	-2.710%	11	10,200	+34.934%
2026-02-18	43.0800	44.0000	42.0500	42.8100	+5.417%	226	10,201	+31.278%
2026-02-17	39.0000	42.0000	37.4500	40.6100	+2.862%	76	10,266	+38.390%
2026-02-13	42.4000	42.4000	38.7500	39.4800	-7.929%	67	10,218	+42.351%
2026-02-12	47.0000	47.0000	42.8800	42.8800	-5.133%	63	10,218	+31.063%
2026-02-11	45.3000	46.5000	44.0000	45.2000	+4.751%	48	10,210	+24.336%
2026-02-10	45.5800	45.5800	43.1500	43.1500	-3.273%	50	10,217	+30.243%
2026-02-09	42.5000	47.5000	42.5000	44.6100	+5.536%	152	10,226	+25.981%
2026-02-06	35.6000	42.7500	34.6500	42.2700	+28.246%	563	10,267	+32.955%
2026-02-05	34.4000	35.6500	32.4800	32.9600	-4.325%	970	10,148	+70.510%
2026-02-04	37.5000	37.5000	33.0000	34.4500	-9.556%	670	9,815	+63.135%
2026-02-03	40.5000	40.5000	35.7600	38.0900	-7.995%	302	9,498	+47.545%
2026-02-02	43.0200	44.4400	41.3500	41.4000	-8.911%	70	9,341	+35.749%
2026-01-30	45.7000	47.4000	45.0000	45.4500	-0.110%	54	9,341	+23.652%
2026-01-29	45.6000	47.0000	42.2900	45.5000	-0.546%	23	9,345	+23.516%
2026-01-28	45.2100	46.0200	45.2100	45.7500	+4.381%	58	9,332	+22.842%
2026-01-27	41.4700	44.4300	41.4700	43.8300	+5.083%	60	9,326	+28.223%
2026-01-26	43.3500	43.3500	41.7100	41.7100	-3.113%	20	9,321	+34.740%
2026-01-23	43.0500	44.2500	42.7300	43.0500	+6.191%	54	9,317	+30.546%
2026-01-22	41.6000	41.6200	40.3000	40.5400	+0.596%	69	9,295	+38.629%
2026-01-21	37.5800	40.9000	37.0700	40.3000	+9.660%	117	9,281	+39.454%
2026-01-20	39.2000	39.3500	36.7500	36.7500	-14.156%	385	9,252	+52.925%
2026-01-16	44.6800	45.0000	42.8000	42.8100	+0.848%	183	9,040	+31.278%
2026-01-15	42.0000	44.3000	42.0000	42.4500	+7.251%	69	9,040	+32.391%
2026-01-14	39.2500	40.2900	38.4900	39.5800	-3.109%	184	9,061	+41.991%
2026-01-13	40.0000	43.0000	39.9500	40.8500	-0.366%	56	9,048	+37.576%
2026-01-12	40.1200	42.1600	40.1200	41.0000	-0.606%	165	9,046	+37.073%
2026-01-09	42.0000	42.0200	40.9000	41.2500	-0.194%	94	8,974	+36.242%
2026-01-08	44.7000	44.7000	41.0200	41.3300	-7.124%	193	8,928	+35.979%
2026-01-07	44.1500	45.8400	43.9100	44.5000	+2.417%	338	8,836	+26.292%
2026-01-06	45.0000	46.7400	43.0300	43.4500	-1.138%	346	8,741	+29.344%
2026-01-05	46.6900	47.9500	43.3000	43.9500	-1.502%	117	8,744	+27.873%
2026-01-02	46.3700	47.5100	44.5300	44.6200	+2.811%	163	8,754	+25.952%
2025-12-31	45.1500	45.1500	43.4000	43.4000	-1.364%	105	8,810	+29.493%
2025-12-30	43.9600	44.3000	43.5000	44.0000	-0.565%	44	8,810	+27.727%
2025-12-29	43.9500	44.7000	43.1500	44.2500	-4.324%	195	8,806	+27.006%
2025-12-26	45.3000	47.7900	45.3000	46.2500	+3.653%	204	8,784	+21.514%
2025-12-24	44.2700	44.6200	43.6300	44.6200	-0.624%	147	8,838	+25.952%
2025-12-23	41.5500	45.1000	41.1600	44.9000	+10.049%	163	8,838	+25.167%
2025-12-22	40.7000	41.0500	40.4200	40.8000	+4.615%	1,077	8,816	+37.745%
2025-12-19	36.4800	39.1500	36.4800	39.0000	+11.143%	335	8,010	+44.103%
2025-12-18	35.5000	36.2500	33.8000	35.0900	+5.060%	319	7,788	+60.160%
2025-12-17	36.6000	36.6000	33.2800	33.4000	-11.523%	1,831	7,727	+68.263%
2025-12-16	37.1500	37.8000	36.2000	37.7500	+1.779%	401	6,472	+48.874%
2025-12-15	38.2000	38.2000	36.4500	37.0900	+1.616%	239	6,285	+51.523%
2025-12-12	40.3500	40.4500	36.4500	36.5000	-9.765%	232	6,251	+53.973%
2025-12-11	40.5500	40.8500	38.3500	40.4500	-5.225%	249	6,208	+38.937%
2025-12-10	44.3300	44.3300	42.3000	42.6800	-1.998%	196	6,197	+31.678%
2025-12-09	44.5000	44.5000	43.0000	43.5500	-1.247%	217	6,333	+29.047%
2025-12-08	43.3000	45.9000	42.1900	44.1000	+6.265%	120	6,332	+27.438%
2025-12-05	43.2500	43.2500	41.5000	41.5000	-2.765%	110	6,351	+35.422%
2025-12-04	41.5500	43.7800	40.9500	42.6800	+5.906%	285	6,364	+31.678%
2025-12-03	40.8000	42.0000	40.2000	40.3000	-3.125%	54	6,239	+39.454%
2025-12-02	42.1100	44.1000	41.0000	41.6000	+3.072%	327	6,240	+35.096%
2025-12-01	37.4000	40.6900	37.1500	40.3600	+3.887%	391	6,389	+39.247%
2025-11-28	40.0000	40.1500	38.5000	38.8500	-5.451%	191	6,435	+44.659%
2025-11-26	42.1000	43.0000	40.0000	41.0900	+3.241%	558	6,278	+36.773%
2025-11-25	37.9000	40.0500	35.4300	39.8000	-5.261%	877	6,278	+41.206%
2025-11-24	41.1500	43.5000	40.0000	42.0100	+0.358%	146	6,140	+33.778%
2025-11-21	41.9500	44.8000	38.5000	41.8600	-3.102%	259	6,124	+34.257%
2025-11-20	51.2000	52.0000	43.2000	43.2000	-7.692%	226	6,083	+30.093%
2025-11-19	45.1500	47.0000	44.9500	46.8000	+5.287%	327	6,030	+20.085%
2025-11-18	44.3500	44.9200	42.2300	44.4500	-1.659%	135	6,039	+26.434%
2025-11-17	46.3500	47.8100	45.0400	45.2000	-7.717%	50	5,965	+24.336%
2025-11-14	44.5000	49.2300	43.4500	48.9800	+5.220%	111	5,959	+14.741%
2025-11-13	49.1100	49.2700	45.1500	46.5500	-9.171%	125	5,968	+20.730%
2025-11-12	52.5500	52.5500	50.0000	51.2500	-0.813%	39	5,965	+9.659%
2025-11-11	51.9600	52.6000	50.4000	51.6700	-7.035%	121	5,962	+8.767%
2025-11-10	52.3700	56.2200	52.0000	55.5800	+16.887%	133	5,967	+1.116%
2025-11-07	44.9000	47.5500	41.8300	47.5500	-0.210%	379	5,970	+18.191%
2025-11-06	53.2000	53.8000	46.6600	47.6500	-12.489%	307	6,039	+17.943%
2025-11-05	54.9000	58.3600	54.4500	54.4500	-1.590%	303	6,072	+3.214%
2025-11-04	58.0200	58.8000	55.3300	55.3300	-9.989%	131	6,042	+1.572%
2025-11-03	62.7900	64.5000	61.0000	61.4700	+5.437%	59	6,065	-8.573%
2025-10-31	60.7200	61.2000	58.1000	58.3000	+0.172%	65	6,065	-3.602%
2025-10-30	60.4300	60.4300	57.2000	58.2000	-5.212%	90	6,065	-3.436%
2025-10-29	61.4500	64.7700	59.6500	61.4000	+9.428%	223	6,085	-8.469%
2025-10-28	51.5000	57.5000	49.3700	56.1100	+15.453%	579	6,126	+0.160%
2025-10-27	47.2500	48.6000	46.2800	48.6000	+9.213%	185	6,154	+15.638%
2025-10-24	44.0500	45.0000	42.8000	44.5000	+7.048%	176	6,154	+26.292%
2025-10-23	40.0000	42.0500	40.0000	41.5700	+3.666%	100	6,242	+35.194%
2025-10-22	40.9900	41.2500	38.2700	40.1000	-2.171%	105	6,249	+40.150%
2025-10-21	42.1500	42.1500	40.6200	40.9900	-3.439%	16	6,229	+37.107%
2025-10-20	43.0000	43.3500	42.3000	42.4500	-1.279%	65	6,229	+32.391%
2025-10-17	41.6700	43.7600	41.3400	43.0000	+0.750%	79	6,195	+30.698%
2025-10-16	43.4000	43.4200	42.0000	42.6800	+3.341%	41	6,179	+31.678%
2025-10-15	44.3500	44.3500	40.7500	41.3000	-1.784%	146	6,179	+36.077%
2025-10-14	43.0000	44.0100	42.0000	42.0500	-10.986%	120	6,170	+33.650%
2025-10-13	46.9500	47.8800	46.1500	47.2400	+7.364%	115	6,167	+18.967%
2025-10-10	50.9000	52.3700	44.0000	44.0000	-12.542%	156	6,164	+27.727%
2025-10-09	50.0000	52.0500	49.2000	50.3100	+6.815%	345	6,187	+11.707%
2025-10-08	46.0000	47.1000	45.9900	47.1000	+6.441%	88	6,215	+19.321%
2025-10-07	45.5500	46.9900	44.0000	44.2500	-1.732%	199	6,314	+27.006%
2025-10-06	43.0000	45.8000	43.0000	45.0300	-1.466%	140	6,314	+24.806%
2025-10-03	46.8300	46.8300	44.7000	45.7000	-2.455%	48	6,299	+22.976%
2025-10-02	48.2000	48.4000	46.8000	46.8500	+3.171%	56	6,309	+19.957%
2025-10-01	44.3600	46.1200	43.4000	45.4100	+1.908%	158	6,299	+23.761%
2025-09-30	41.4500	45.4300	41.4500	44.5600	+8.551%	345	6,259	+26.122%
2025-09-29	40.6400	42.8800	40.4600	41.0500	+5.799%	108	6,368	+36.906%
2025-09-26	37.8500	38.8000	37.5500	38.8000	+0.362%	61	6,375	+44.845%
2025-09-25	37.0000	40.4200	36.4500	38.6600	-0.078%	168	6,403	+45.370%
2025-09-24	40.4000	40.4000	37.8500	38.6900	-2.544%	297	6,449	+45.257%
2025-09-23	41.0000	41.1000	39.1500	39.7000	-7.782%	461	6,430	+41.562%
2025-09-22	36.8000	43.4500	36.4400	43.0500	+15.416%	521	6,429	+30.546%
2025-09-19	37.0000	38.4000	36.9000	37.3000	-0.267%	104	6,444	+50.670%
2025-09-18	35.8000	38.0000	35.3000	37.4000	+12.380%	321	6,410	+50.267%
2025-09-17	35.1000	35.1000	32.3800	33.2800	-8.947%	196	6,266	+68.870%
2025-09-16	38.0000	38.0000	36.3000	36.5500	-4.194%	199	6,264	+53.762%
2025-09-15	36.8500	38.4500	36.0000	38.1500	+0.210%	122	6,153	+47.313%
2025-09-12	37.8100	38.5000	37.7600	38.0700	+0.449%	322	6,126	+47.623%
2025-09-11	39.4700	39.4700	37.3000	37.9000	0.000%	216	6,200	+48.285%
2025-09-10	37.0500	39.1500	36.9900	37.9000	+14.848%	624	6,219	+48.285%
2025-09-09	32.2500	33.2300	31.0000	33.0000	+3.125%	55	5,985	+70.303%
2025-09-08	33.0100	33.2700	32.0000	32.0000	+2.564%	115	5,962	+75.625%
2025-09-05	31.9500	31.9500	29.9000	31.2000	-8.424%	175	5,924	+80.128%
2025-09-04	33.9000	34.3000	33.0000	34.0700	+2.435%	376	5,829	+64.955%
2025-09-03	34.4500	35.0900	33.0800	33.2600	-2.777%	98	5,811	+68.972%
2025-09-02	33.7500	35.2000	32.8500	34.2100	-6.912%	112	5,813	+64.279%
2025-08-29	39.5000	39.9500	36.2500	36.7500	-10.191%	522	5,815	+52.925%
2025-08-28	41.5000	43.2700	38.6500	40.9200	-2.571%	571	5,815	+37.341%
2025-08-27	42.4000	42.8000	41.0900	42.0000	-1.892%	402	5,869	+33.810%
2025-08-26	40.8200	43.0500	40.8200	42.8100	+1.445%	368	5,900	+31.278%
2025-08-25	40.4500	42.5200	39.5500	42.2000	+5.368%	295	5,935	+33.175%
2025-08-22	35.9500	40.3700	35.9500	40.0500	+4.980%	241	5,851	+40.325%
2025-08-21	38.5500	39.0000	37.7500	38.1500	-0.883%	241	5,843	+47.313%
2025-08-20	37.8400	38.4900	34.8000	38.4900	-1.156%	838	5,754	+46.012%
2025-08-19	42.7000	42.7000	38.6300	38.9400	-9.019%	113	5,869	+44.325%
2025-08-18	42.7500	43.3000	42.0000	42.8000	+3.382%	5,127	5,878	+31.308%
2025-08-15	42.0600	42.0600	40.4500	41.4000	-3.158%	101	9,980	+35.749%
2025-08-14	42.5200	43.0000	42.2600	42.7500	+1.064%	21	9,985	+31.462%
2025-08-13	43.6000	43.6000	40.8700	42.3000	-2.174%	59	9,975	+32.861%
2025-08-12	42.8000	43.2500	41.6600	43.2400	+0.910%	41	9,960	+29.972%
2025-08-11	42.0700	43.9800	41.9200	42.8500	-0.879%	49	9,948	+31.155%
2025-08-08	42.1000	43.5800	42.1000	43.2300	+4.118%	376	9,949	+30.002%
2025-08-07	43.6400	43.6400	41.0000	41.5200	+1.342%	68	10,081	+35.356%
2025-08-06	39.7300	40.9700	39.6500	40.9700	+0.738%	59	10,097	+37.174%
2025-08-05	41.0500	41.0500	39.2100	40.6700	-0.635%	63	10,085	+38.185%
2025-08-04	38.7000	41.1500	38.6100	40.9300	+7.852%	64	10,065	+37.308%
2025-08-01	37.0000	39.1200	36.0000	37.9500	-5.006%	256	10,068	+48.090%
2025-07-31	43.1200	43.6900	39.3000	39.9500	-1.963%	236	10,021	+40.676%
2025-07-30	39.4000	41.4000	39.2500	40.7500	+7.237%	679	10,012	+37.914%
2025-07-29	39.6000	40.4700	38.0000	38.0000	-0.628%	346	9,759	+47.895%
2025-07-28	37.0400	38.2400	37.0100	38.2400	+3.800%	207	9,828	+46.967%
2025-07-25	37.0000	37.4400	36.5000	36.8400	-0.432%	106	9,798	+52.552%
2025-07-24	36.1000	37.1400	36.1000	37.0000	+4.846%	38	9,737	+51.892%
2025-07-23	34.7000	35.2900	34.0200	35.2900	+5.343%	109	9,718	+59.252%
2025-07-22	34.1800	34.1800	32.8500	33.5000	-7.967%	34	9,670	+67.761%
2025-07-21	37.4000	37.4000	36.4000	36.4000	-2.413%	158	9,641	+54.396%
2025-07-18	38.3200	38.3200	36.5600	37.3000	-1.945%	44	9,539	+50.670%
2025-07-17	36.8000	38.6500	36.6500	38.0400	+3.567%	310	9,540	+47.739%
2025-07-16	36.6000	36.9600	35.8100	36.7300	+1.101%	97	9,417	+53.008%
2025-07-15	37.0000	37.6500	35.6700	36.3300	+12.512%	1,645	9,411	+54.693%
2025-07-14	32.3000	33.1000	31.2700	32.2900	-3.784%	790	9,535	+74.048%
2025-07-11	32.5400	34.2700	32.5400	33.5600	+3.103%	107	9,219	+67.461%
2025-07-10	32.0100	32.5500	31.3100	32.5500	+2.714%	20	9,218	+72.657%
2025-07-09	32.6200	32.9000	31.6900	31.6900	+4.587%	99	9,206	+77.343%
2025-07-08	29.9000	30.3000	29.9000	30.3000	+2.192%	11	9,179	+85.479%
2025-07-07	29.9000	29.9300	29.6500	29.6500	-1.002%	25	9,173	+89.545%
2025-07-03	30.1700	31.1800	29.9500	29.9500	+3.276%	110	9,139	+87.646%
2025-07-02	28.0000	29.3000	28.0000	29.0000	+7.527%	9	9,139	+93.793%
2025-07-01	28.9000	28.9000	26.8500	26.9700	-10.250%	127	9,135	+108.380%
2025-06-30	29.9500	30.3000	29.5000	30.0500	-0.332%	240	9,062	+87.022%
2025-06-27	28.8900	30.5500	28.8900	30.1500	+5.052%	150	8,971	+86.401%
2025-06-26	29.0000	29.5600	28.2200	28.7000	+1.199%	165	8,920	+95.819%
2025-06-25	25.6500	28.3600	25.6500	28.3600	+17.921%	144	8,921	+98.166%
2025-06-24	24.0700	24.2500	24.0500	24.0500	+4.565%	21	8,883	+133.680%
2025-06-23	23.4500	23.4500	22.5000	23.0000	-3.361%	61	8,878	+144.348%
2025-06-20	24.0000	24.0000	23.8000	23.8000	-3.955%	22	8,912	+136.134%
2025-06-18	24.2000	24.7800	24.2000	24.7800	+0.243%	101	8,812	+126.796%
2025-06-17	24.7200	24.7200	24.7200	24.7200	-0.643%	1	8,812	+127.346%
2025-06-16	24.4000	25.2500	24.4000	24.8800	+4.494%	87	8,812	+125.884%
2025-06-13	23.8100	23.8100	23.8100	23.8100	-5.889%	2	8,813	+136.035%
2025-06-12	25.0000	25.3000	25.0000	25.3000	+5.066%	212	8,813	+122.134%
2025-06-11	25.0900	25.0900	24.0800	24.0800	-3.987%	36	8,896	+133.389%
2025-06-10	24.4000	25.0800	24.4000	25.0800	+1.333%	24	8,873	+124.083%
2025-06-09	25.3000	25.5700	24.4000	24.7500	+1.020%	17	8,859	+127.071%
2025-06-06	25.0000	25.0000	24.4600	24.5000	+3.594%	830	8,858	+129.388%
2025-06-05	23.9200	25.2600	23.6500	23.6500	-3.074%	49	9,183	+137.632%
2025-06-04	24.6000	24.6000	23.5900	24.4000	+0.577%	12	9,183	+130.328%
2025-06-03	23.4900	24.7000	23.4900	24.2600	+8.985%	42	9,184	+131.657%
2025-06-02	22.3200	22.5000	22.1900	22.2600	+4.556%	15	9,196	+152.471%
2025-05-30	22.7100	22.7100	20.6800	21.2900	-9.404%	124	9,198	+163.974%
2025-05-29	24.9000	25.7500	23.3800	23.5000	+2.890%	86	9,198	+139.149%
2025-05-28	22.0000	22.8400	22.0000	22.8400	+3.489%	35	9,172	+146.060%
2025-05-27	21.7500	22.0700	21.7500	22.0700	+6.004%	9	9,178	+154.644%
2025-05-23	20.3500	21.2900	20.3500	20.8200	-4.276%	12	9,183	+169.933%
2025-05-22	21.9000	21.9000	21.7500	21.7500	+0.555%	7	9,183	+158.391%
2025-05-21	22.5400	23.6500	21.4500	21.6300	-1.007%	1,122	9,190	+159.824%
2025-05-20	21.8500	21.8500	21.8500	21.8500	-2.759%	1	9,126	+157.208%
2025-05-19	21.9000	22.4700	21.8000	22.4700	+0.989%	19	9,127	+150.111%
2025-05-16	22.1800	22.2500	21.8000	22.2500	+4.607%	158	9,133	+152.584%
2025-05-15	21.3500	22.6000	20.8200	21.2700	-2.207%	345	9,077	+164.222%
2025-05-14	21.3500	22.2000	20.5000	21.7500	+13.518%	129	9,261	+158.391%
2025-05-13	17.5000	19.5600	17.3500	19.1600	+20.503%	430	9,249	+193.319%
2025-05-12	15.5100	16.0300	15.1000	15.9000	+13.167%	177	9,129	+253.459%
2025-05-09	13.8500	14.0500	13.8500	14.0500	-4.552%	4	9,225	+300.000%
2025-05-08	14.6200	14.7200	14.4000	14.7200	+9.442%	109	9,227	+281.793%
2025-05-02	13.3500	13.4500	13.3500	13.4500	+4.264%	6	9,128	+317.844%
2025-05-01	12.4000	13.2500	12.4000	12.9000	+18.894%	11	9,128	+335.659%
2025-04-30	10.0500	10.8500	10.0500	10.8500	0.000%	7	9,127	+417.972%
2025-04-28	11.5000	11.5000	10.5000	10.8500	-7.973%	7	9,122	+417.972%
2025-04-25	10.7500	11.7900	10.7500	11.7900	+16.158%	18	9,122	+376.675%
2025-04-24	10.0200	10.3500	10.0200	10.1500	+3.571%	4	9,118	+453.695%
2025-04-23	10.1000	10.2000	9.7500	9.8000	+13.295%	1,023	9,117	+473.469%
2025-04-22	8.6000	8.8000	8.6000	8.6500	+8.125%	111	9,647	+549.711%
2025-04-21	9.0200	9.0200	8.0000	8.0000	-18.284%	52	9,582	+602.500%
2025-04-17	10.2800	10.2800	9.3700	9.7900	-1.410%	23	9,585	+474.055%
2025-04-16	11.3300	11.4000	9.8000	9.9300	-25.729%	37	9,585	+465.962%
2025-04-15	13.0500	13.6800	13.0500	13.3700	+2.846%	13	9,586	+320.344%
2025-04-14	13.5000	13.8000	13.0000	13.0000	-1.515%	47	9,586	+332.308%
2025-04-11	12.8000	13.4000	12.8000	13.2000	+6.024%	132	9,600	+325.758%
2025-04-10	12.8000	12.8000	12.3000	12.4500	-14.609%	14	9,579	+351.406%
2025-04-09	10.0500	14.5800	10.0500	14.5800	+59.344%	68	9,582	+285.460%
2025-04-08	11.1000	11.7000	9.1500	9.1500	-6.633%	365	9,544	+514.208%
2025-04-07	7.8800	10.2500	7.8000	9.8000	+5.832%	372	9,708	+473.469%
2025-04-04	10.3500	10.4000	8.4500	9.2600	-16.577%	268	9,450	+506.911%
2025-04-03	12.0000	12.5700	11.1000	11.1000	-21.886%	110	9,437	+406.306%
2025-04-02	13.5400	14.4500	13.5400	14.2100	+0.424%	9	9,464	+295.496%
2025-04-01	13.8500	14.1500	13.5100	14.1500	+3.360%	324	9,457	+297.173%
2025-03-31	13.1000	13.7000	12.8000	13.6900	-6.233%	84	9,235	+310.519%
2025-03-28	14.9700	14.9700	14.5000	14.6000	-2.667%	2,022	9,218	+284.932%
2025-03-27	14.9500	15.8900	14.9500	15.0000	-6.250%	1,061	8,230	+274.667%
2025-03-26	16.6000	16.6000	16.0000	16.0000	-14.894%	11	7,218	+251.250%
2025-03-25	18.3200	18.8000	18.3200	18.8000	-3.639%	7	7,216	+198.936%
2025-03-24	19.1000	19.6000	18.9000	19.5100	+8.089%	220	7,215	+188.057%
2025-03-21	17.5500	18.0500	17.5000	18.0500	-5.744%	1,612	7,281	+211.357%
2025-03-20	18.9000	19.1500	18.9000	19.1500	+1.484%	2	6,475	+193.473%
2025-03-19	18.4500	19.3200	18.4500	18.8700	+1.452%	11	6,475	+197.827%
2025-03-18	18.2000	18.6000	18.0500	18.6000	-6.814%	6	6,474	+202.151%
2025-03-17	19.7900	20.1900	19.7900	19.9600	-3.201%	8	6,474	+181.563%
2025-03-14	19.9000	20.6200	19.8500	20.6200	+12.371%	36	6,476	+172.551%
2025-03-13	18.4500	18.7500	18.3500	18.3500	-1.344%	9	6,463	+206.267%
2025-03-12	18.6000	18.6000	18.6000	18.6000	+13.901%	29	6,463	+202.151%
2025-03-11	14.9500	16.5500	14.5500	16.3300	+8.361%	57	6,491	+244.152%
2025-03-10	16.2600	16.4600	14.8200	15.0700	-11.716%	466	6,485	+272.926%
2025-03-07	17.7500	17.7500	15.4100	17.0700	+1.910%	704	6,555	+229.233%
2025-03-06	17.8000	18.2000	16.7200	16.7500	-14.758%	1,632	6,520	+235.522%
2025-03-05	19.1000	19.8100	18.9600	19.6500	-4.146%	278	6,319	+186.005%
2025-03-04	17.8200	20.5000	17.5000	20.5000	+11.839%	38	6,062	+174.146%
2025-03-03	21.2000	21.2000	18.3300	18.3300	-20.649%	1,745	6,068	+206.601%
2025-02-28	20.2000	23.1000	20.2000	23.1000	+6.648%	1,442	5,070	+143.290%
2025-02-27	25.4700	25.4700	21.3300	21.6600	-17.799%	169	4,586	+159.464%
2025-02-26	26.9000	26.9000	25.3800	26.3500	+4.356%	119	4,636	+113.283%
2025-02-25	26.0000	26.0000	24.0900	25.2500	-9.271%	139	4,565	+122.574%
2025-02-24	29.7000	29.8000	27.2500	27.8300	-4.528%	23	4,637	+101.940%
2025-02-21	31.5400	31.5400	29.1500	29.1500	-6.571%	106	4,636	+92.796%
2025-02-20	30.3500	31.2000	30.3500	31.2000	-1.391%	10	4,627	+80.128%
2025-02-19	31.6200	32.0000	31.5000	31.6400	+1.248%	97	4,628	+77.623%