Dark

NVDA20270115C180
NVDA Jan 15 2027 180.00 Call (NVDA270115C00180000)
option OPRA

EOD

Aug 14, 2026

54.20-0.550%(-0.30)416

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	54.1500	55.4600	53.5000	54.2000	-0.550%	416	51,993	0.000%
2026-08-13	55.0000	55.7900	53.0000	54.5000	+2.830%	415	52,394	-0.550%
2026-08-12	51.6000	53.9700	50.0000	53.0000	+10.948%	176	52,262	+2.264%
2026-08-11	49.8800	49.9400	47.3900	47.7700	-1.950%	53	52,322	+13.460%
2026-08-10	53.5500	53.5500	47.7000	48.7200	-9.526%	150	52,357	+11.248%
2026-08-07	52.1000	54.7500	51.8300	53.8500	+5.279%	159	52,358	+0.650%
2026-08-06	53.0000	54.0000	48.6500	51.1500	+0.788%	82	52,466	+5.963%
2026-08-05	48.4500	53.1000	48.4500	50.7500	+13.029%	1,739	52,512	+6.798%
2026-08-04	44.0000	45.4500	42.4000	44.9000	+11.001%	171	52,594	+20.713%
2026-08-03	33.9600	42.1200	33.8000	40.4500	+11.004%	769	52,746	+33.993%
2026-07-31	33.8700	37.0500	32.5000	36.4400	+16.051%	906	53,400	+48.738%
2026-07-30	30.6500	33.8200	30.2500	31.4000	+6.803%	166	54,188	+72.611%
2026-07-29	33.5400	33.5600	29.4000	29.4000	-14.035%	216	54,200	+84.354%
2026-07-28	32.2500	35.1900	31.6000	34.2000	+0.323%	175	54,154	+58.480%
2026-07-27	42.6000	43.1500	33.5700	34.0900	-18.053%	341	54,175	+58.991%
2026-07-24	42.7000	45.2500	41.6000	41.6000	-4.914%	43	53,975	+30.288%
2026-07-23	45.0000	45.0000	41.9700	43.7500	-7.505%	62	53,997	+23.886%
2026-07-22	43.3000	47.6300	43.3000	47.3000	+11.873%	128	53,993	+14.588%
2026-07-21	40.2400	42.2800	40.0000	42.2800	+7.310%	232	54,026	+28.193%
2026-07-20	42.2200	42.4300	38.7500	39.4000	-2.209%	122	54,074	+37.563%
2026-07-17	40.1500	42.3100	35.3500	40.2900	-3.774%	4,254	54,120	+34.525%
2026-07-16	43.5000	43.8000	41.7400	41.8700	-10.706%	143	50,149	+29.448%
2026-07-15	46.0800	47.4900	42.0600	46.8900	+1.559%	306	50,205	+15.590%
2026-07-14	43.5000	46.7500	40.3700	46.1700	+13.691%	432	50,219	+17.392%
2026-07-13	45.2000	45.2000	40.2500	40.6100	-11.157%	90	50,237	+33.465%
2026-07-10	41.0000	45.7100	41.0000	45.7100	+13.848%	219	50,279	+18.574%
2026-07-09	41.0000	41.0000	37.1000	40.1500	-1.714%	484	50,438	+34.994%
2026-07-08	34.5000	41.6200	34.5000	40.8500	+15.887%	110	50,532	+32.681%
2026-07-07	31.3500	36.0000	31.2500	35.2500	+1.148%	157	50,535	+53.759%
2026-07-06	33.5400	35.3100	33.5300	34.8500	+5.287%	127	50,504	+55.524%
2026-07-02	37.3500	37.3500	32.3000	33.1000	-9.191%	335	50,574	+63.746%
2026-07-01	34.7000	37.2600	33.0900	36.4500	-2.800%	313	50,574	+48.697%
2026-06-30	34.8500	37.5000	34.8500	37.5000	+10.132%	350	50,542	+44.533%
2026-06-29	32.8000	34.8500	30.9200	34.0500	+4.160%	474	50,448	+59.178%
2026-06-26	33.5000	34.4800	32.4300	32.6900	-6.999%	290	50,336	+65.800%
2026-06-25	35.8600	36.2500	33.5000	35.1500	-3.699%	1,035	50,200	+54.196%
2026-06-24	38.0000	39.2500	35.9600	36.5000	-5.195%	262	49,900	+48.493%
2026-06-23	40.5300	41.1200	38.5000	38.5000	-13.677%	145	50,017	+40.779%
2026-06-22	47.6500	49.5400	44.0000	44.6000	-5.005%	171	49,974	+21.525%
2026-06-18	44.5000	47.6000	44.4800	46.9500	+12.590%	487	49,735	+15.442%
2026-06-17	45.0000	45.5800	41.7000	41.7000	-6.774%	150	49,735	+29.976%
2026-06-16	46.2500	46.4700	44.7300	44.7300	-6.715%	86	49,735	+21.171%
2026-06-15	46.9000	48.6900	45.4000	47.9500	+11.305%	72	49,881	+13.034%
2026-06-12	43.0000	45.1000	43.0000	43.0800	-2.024%	224	49,881	+25.812%
2026-06-11	42.2000	44.2700	40.5000	43.9700	+5.494%	139	49,881	+23.266%
2026-06-10	43.8500	45.2000	40.9000	41.6800	-9.686%	94	49,884	+30.038%
2026-06-09	48.1000	48.1000	40.8500	46.1500	-0.539%	304	49,863	+17.443%
2026-06-08	47.4000	47.6500	45.3500	46.4000	+3.687%	183	49,780	+16.810%
2026-06-05	50.2200	51.2000	44.4100	44.7500	-20.118%	487	49,869	+21.117%
2026-06-04	50.0900	57.0600	48.7500	56.0200	+8.777%	287	49,792	-3.249%
2026-06-03	57.4900	57.4900	51.5000	51.5000	-11.405%	224	49,874	+5.243%
2026-06-02	61.6000	66.2600	57.6100	58.1300	-2.072%	228	49,710	-6.761%
2026-06-01	53.9000	59.6500	53.9000	59.3600	+19.919%	251	49,700	-8.693%
2026-05-29	51.0500	53.6000	49.5000	49.5000	-2.501%	160	49,824	+9.495%
2026-05-28	50.0000	51.5500	48.7500	50.7700	+2.566%	330	49,869	+6.756%
2026-05-27	49.0000	50.1000	47.0000	49.5000	-3.790%	457	49,773	+9.495%
2026-05-26	52.1700	54.1600	49.4600	51.4500	-1.531%	153	49,662	+5.345%
2026-05-22	55.9500	56.2500	51.8000	52.2500	-5.771%	635	49,643	+3.732%
2026-05-21	57.1500	61.8500	54.9300	55.4500	-6.963%	220	49,555	-2.254%
2026-05-20	58.8200	61.4400	58.3400	59.6000	+4.123%	274	49,555	-9.060%
2026-05-19	57.4000	60.7000	56.0000	57.2400	-2.719%	124	49,618	-5.311%
2026-05-18	65.5000	65.5000	56.7500	58.8400	-6.021%	251	49,618	-7.886%
2026-05-15	65.0000	67.1500	62.0000	62.6100	-11.817%	567	49,618	-13.432%
2026-05-14	65.6500	71.7500	64.7500	71.0000	+13.691%	1,312	49,820	-23.662%
2026-05-13	61.5000	64.0000	59.0000	62.4500	+8.609%	364	50,315	-13.211%
2026-05-12	55.4000	60.0500	53.4900	57.5000	+1.357%	336	50,315	-5.739%
2026-05-11	53.1500	59.2500	52.7900	56.7300	+6.236%	370	50,315	-4.460%
2026-05-08	52.8000	55.5000	52.8000	53.4000	+4.542%	340	50,596	+1.498%
2026-05-07	47.6300	53.0000	47.5000	51.0800	+6.483%	459	50,695	+6.108%
2026-05-06	41.1000	48.0000	40.0000	47.9700	+23.475%	410	50,939	+12.987%
2026-05-05	40.9000	41.3000	38.5500	38.8500	-2.875%	127	51,179	+39.511%
2026-05-04	40.5000	42.9300	37.7500	40.0000	-1.961%	205	51,141	+35.500%
2026-05-01	42.7500	44.0000	40.5000	40.8000	-3.796%	319	51,235	+32.843%
2026-04-30	49.6500	49.6500	41.9500	42.4100	-13.888%	345	51,235	+27.800%
2026-04-29	51.0000	51.3000	47.9500	49.2500	-6.988%	256	51,094	+10.051%
2026-04-28	48.4500	53.0000	48.4500	52.9500	-4.336%	2,846	51,169	+2.361%
2026-04-27	49.4600	55.3500	48.8900	55.3500	+14.124%	552	53,684	-2.078%
2026-04-24	43.0000	51.0000	43.0000	48.5000	+16.727%	600	54,077	+11.753%
2026-04-23	42.4700	44.5800	40.3700	41.5500	-5.029%	268	54,395	+30.445%
2026-04-22	42.2500	43.7500	41.8000	43.7500	+4.690%	205	54,501	+23.886%
2026-04-21	43.8000	44.1000	41.5400	41.7900	-3.909%	124	54,783	+29.696%
2026-04-20	41.6000	43.4900	40.6500	43.4900	+0.462%	123	54,851	+24.626%
2026-04-17	42.0400	43.2900	41.7500	43.2900	+5.405%	313	54,925	+25.202%
2026-04-16	40.7500	42.3500	39.2000	41.0700	-1.155%	278	55,093	+31.970%
2026-04-15	39.8600	42.4400	39.2200	41.5500	+5.243%	2,665	55,204	+30.445%
2026-04-14	36.4900	39.5300	35.8500	39.4800	+13.775%	791	57,231	+37.285%
2026-04-13	32.0500	35.0400	32.0500	34.7000	+1.166%	599	57,509	+56.196%
2026-04-10	31.1000	35.3300	31.1000	34.3000	+10.824%	1,309	58,516	+58.017%
2026-04-09	29.9000	31.1000	29.0800	30.9500	+3.512%	503	59,135	+75.121%
2026-04-08	31.6000	32.0000	29.1000	29.9000	+6.595%	3,951	58,783	+81.271%
2026-04-07	26.9400	28.0500	25.7000	28.0500	+0.899%	780	55,272	+93.226%
2026-04-06	27.8600	28.1700	27.0000	27.8000	-0.714%	518	54,956	+94.964%
2026-04-02	26.0000	28.2000	25.1000	28.0000	+2.414%	313	54,845	+93.571%
2026-04-01	27.0000	27.8500	26.8500	27.3400	+3.954%	365	54,845	+98.244%
2026-03-31	22.8200	26.6500	22.8200	26.3000	+19.274%	6,434	54,871	+106.084%
2026-03-30	24.2400	24.3500	21.6600	22.0500	-7.741%	682	50,049	+145.805%
2026-03-27	25.1000	25.5300	23.6900	23.9000	-7.184%	911	49,842	+126.778%
2026-03-26	28.0000	28.0000	25.7500	25.7500	-12.918%	1,798	49,993	+110.485%
2026-03-25	29.2200	31.0900	29.2000	29.5700	+6.482%	454	49,526	+83.294%
2026-03-24	27.6800	28.1800	27.0000	27.7700	-1.385%	2,133	49,521	+95.175%
2026-03-23	29.0000	29.7000	27.8500	28.1600	+3.720%	1,366	49,953	+92.472%
2026-03-20	30.0800	30.0800	26.7700	27.1500	-10.984%	1,367	49,685	+99.632%
2026-03-19	30.4500	31.2500	29.2400	30.5000	-4.329%	1,652	48,897	+77.705%
2026-03-18	32.3000	33.4200	31.7800	31.8800	-3.100%	1,590	47,663	+70.013%
2026-03-17	34.3500	34.5000	32.7600	32.9000	-3.660%	1,356	47,539	+64.742%
2026-03-16	34.7600	38.3100	33.4500	34.1500	+3.485%	1,951	47,765	+58.712%
2026-03-13	36.1200	36.3200	32.8300	33.0000	-5.983%	1,393	47,785	+64.242%
2026-03-12	35.1000	36.0000	34.1000	35.1000	-3.571%	1,191	46,802	+54.416%
2026-03-11	35.9700	37.5000	35.6000	36.4000	+2.651%	275	46,828	+48.901%
2026-03-10	34.3000	36.6000	34.0000	35.4600	+3.533%	653	46,755	+52.848%
2026-03-09	32.5500	34.4500	31.3800	34.2500	+4.740%	688	46,743	+58.248%
2026-03-06	33.4500	35.0000	32.3500	32.7000	-7.757%	1,142	46,852	+65.749%
2026-03-05	34.5500	36.2500	32.6000	35.4500	-0.141%	2,019	46,446	+52.891%
2026-03-04	33.7500	36.5000	33.7500	35.5000	+5.498%	694	46,555	+52.676%
2026-03-03	33.5200	34.2000	32.2100	33.6500	-4.539%	1,546	46,522	+61.070%
2026-03-02	31.3000	35.8000	31.3000	35.2500	+7.798%	1,058	46,429	+53.759%
2026-02-27	35.2000	35.9100	32.0500	32.7000	-12.426%	3,992	45,961	+65.749%
2026-02-26	43.1300	43.1300	37.0000	37.3400	-16.708%	3,115	42,875	+45.153%
2026-02-25	44.3200	46.2200	44.0200	44.8300	+2.375%	495	40,442	+20.901%
2026-02-24	42.6500	44.0000	40.2500	43.7900	+3.181%	192	40,442	+23.773%
2026-02-23	42.7700	44.2000	41.5500	42.4400	+2.142%	2,316	40,529	+27.710%
2026-02-20	39.3000	41.7000	39.2500	41.5500	+3.875%	451	42,291	+30.445%
2026-02-19	39.4300	40.1500	38.9000	40.0000	-0.966%	1,585	42,363	+35.500%
2026-02-18	40.6500	41.3100	39.5000	40.3900	+6.289%	261	41,156	+34.192%
2026-02-17	36.5000	39.3500	34.8500	38.0000	+2.371%	1,038	41,201	+42.632%
2026-02-13	39.8000	39.8000	36.4000	37.1200	-7.662%	2,830	38,873	+46.013%
2026-02-12	43.7900	44.0700	40.0000	40.2000	-4.057%	145	38,873	+34.826%
2026-02-11	42.8100	44.0000	41.3000	41.9000	+3.278%	1,597	38,884	+29.356%
2026-02-10	43.3000	43.5500	40.5700	40.5700	-3.405%	1,187	39,962	+33.596%
2026-02-09	40.2200	45.2000	40.2200	42.0000	+6.329%	2,427	40,943	+29.048%
2026-02-06	32.3000	40.0000	32.3000	39.5000	+28.455%	723	41,033	+37.215%
2026-02-05	32.4500	33.5000	30.3200	30.7500	-4.265%	730	41,234	+76.260%
2026-02-04	34.3000	35.0800	30.8500	32.1200	-10.154%	1,013	41,182	+68.742%
2026-02-03	38.8500	38.9500	33.3300	35.7500	-8.216%	1,578	40,627	+51.608%
2026-02-02	40.3000	41.9200	38.5000	38.9500	-9.102%	1,432	40,025	+39.153%
2026-01-30	43.0000	45.0000	42.0500	42.8500	-2.281%	595	39,603	+26.488%
2026-01-29	43.5000	43.8500	39.6500	43.8500	+1.811%	546	39,988	+23.603%
2026-01-28	42.6500	43.5000	41.8900	43.0700	+4.286%	773	39,623	+25.842%
2026-01-27	39.0000	41.8000	39.0000	41.3000	+4.557%	510	40,153	+31.235%
2026-01-26	40.5000	41.3000	39.2000	39.5000	-2.709%	530	39,840	+37.215%
2026-01-23	40.1500	41.8000	40.0500	40.6000	+5.867%	352	40,137	+33.498%
2026-01-22	38.0600	39.3600	37.8500	38.3500	+1.886%	214	40,192	+41.330%
2026-01-21	35.0500	38.8000	34.6500	37.6400	+9.419%	1,619	40,096	+43.996%
2026-01-20	36.9500	37.1600	34.4000	34.4000	-13.131%	5,022	40,007	+57.558%
2026-01-16	41.5800	42.3000	39.6000	39.6000	-0.950%	5,474	31,637	+36.869%
2026-01-15	39.6400	41.8300	39.3500	39.9800	+7.618%	2,480	31,637	+35.568%
2026-01-14	37.9700	37.9700	35.8000	37.1500	-4.670%	399	29,744	+45.895%
2026-01-13	38.0000	40.4000	37.4500	38.9700	+1.405%	555	29,600	+39.081%
2026-01-12	37.5000	39.6500	37.5000	38.4300	-0.440%	3,408	29,656	+41.036%
2026-01-09	38.9500	39.5500	38.4400	38.6000	-1.656%	356	26,541	+40.415%
2026-01-08	41.8500	42.3000	38.5000	39.2500	-6.548%	1,271	26,281	+38.089%
2026-01-07	41.4200	43.4000	40.7100	42.0000	+3.194%	805	26,047	+29.048%
2026-01-06	43.3500	44.3000	40.7000	40.7000	-2.210%	443	26,073	+33.170%
2026-01-05	45.0000	45.4100	40.6500	41.6200	-0.905%	838	25,883	+30.226%
2026-01-02	42.7500	45.0800	42.0000	42.0000	+2.439%	264	25,981	+29.048%
2025-12-31	43.0500	43.0500	41.0000	41.0000	-0.870%	196	25,981	+32.195%
2025-12-30	41.8800	41.8800	41.0900	41.3600	-1.100%	316	25,981	+31.044%
2025-12-29	41.6500	42.2000	40.6200	41.8200	-4.280%	664	25,903	+29.603%
2025-12-26	42.8500	45.1000	42.8500	43.6900	+3.900%	334	25,801	+24.056%
2025-12-24	41.7000	42.1000	41.0000	42.0500	-1.012%	171	25,863	+28.894%
2025-12-23	38.1900	42.5500	38.1500	42.4800	+9.909%	1,465	25,863	+27.589%
2025-12-22	38.6000	38.8500	37.9000	38.6500	+5.170%	1,336	24,914	+40.233%
2025-12-19	34.2200	36.8800	34.2200	36.7500	+11.600%	787	24,955	+47.483%
2025-12-18	33.1500	34.0000	32.0000	32.9300	+5.208%	363	24,730	+64.592%
2025-12-17	34.5000	34.5000	31.1500	31.3000	-11.582%	691	24,754	+73.163%
2025-12-16	34.7500	35.7500	34.3000	35.4000	+1.433%	321	24,524	+53.107%
2025-12-15	35.4500	36.1500	34.1900	34.9000	+1.749%	444	24,474	+55.301%
2025-12-12	38.7000	39.3000	34.1500	34.3000	-10.561%	585	24,393	+58.017%
2025-12-11	37.9400	38.4000	36.0900	38.3500	-4.815%	582	24,391	+41.330%
2025-12-10	41.8000	41.8000	39.7500	40.2900	-3.032%	1,255	24,112	+34.525%
2025-12-09	40.7700	41.9600	40.7700	41.5500	-0.717%	394	23,019	+30.445%
2025-12-08	41.3000	43.4900	39.9000	41.8500	+4.887%	617	22,955	+29.510%
2025-12-05	40.8500	40.8500	39.0000	39.9000	-1.238%	324	23,232	+35.840%
2025-12-04	38.7000	41.4500	38.5000	40.4000	+6.037%	945	23,044	+34.158%
2025-12-03	39.0500	39.6500	37.8500	38.1000	-2.955%	634	23,071	+42.257%
2025-12-02	39.5500	41.8500	38.2500	39.2600	+3.099%	742	22,738	+38.054%
2025-12-01	36.3000	38.5500	34.8000	38.0800	+4.904%	2,152	22,641	+42.332%
2025-11-28	38.0000	38.7500	36.2500	36.3000	-6.080%	316	22,446	+49.311%
2025-11-26	39.9000	40.6000	37.8300	38.6500	+2.929%	495	22,034	+40.233%
2025-11-25	35.7500	37.8000	33.2500	37.5500	-6.476%	1,060	22,034	+44.341%
2025-11-24	39.6000	41.3000	37.8500	40.1500	+1.646%	1,478	21,745	+34.994%
2025-11-21	41.2500	42.6500	36.4100	39.5000	-3.870%	1,193	21,303	+37.215%
2025-11-20	48.8500	50.5500	40.5000	41.0900	-7.351%	1,253	20,789	+31.906%
2025-11-19	43.2000	44.5900	42.0500	44.3500	+7.908%	704	20,773	+22.210%
2025-11-18	41.7500	42.7000	39.8900	41.1000	-4.307%	1,130	20,835	+31.873%
2025-11-17	43.4500	45.9500	42.7000	42.9500	-7.793%	184	20,696	+26.193%
2025-11-14	42.0000	47.1100	40.5000	46.5800	+5.147%	236	20,669	+16.359%
2025-11-13	47.4000	47.4000	42.7500	44.3000	-9.776%	215	20,618	+22.348%
2025-11-12	50.8000	50.8000	47.6000	49.1000	0.000%	150	20,533	+10.387%
2025-11-11	49.7800	50.0000	48.0000	49.1000	-7.306%	217	20,527	+10.387%
2025-11-10	49.9400	53.5500	49.1000	52.9700	+18.475%	327	20,434	+2.322%
2025-11-07	42.3000	44.9000	39.6000	44.7100	-0.644%	560	20,507	+21.226%
2025-11-06	51.6500	51.6500	43.9000	45.0000	-9.639%	673	20,406	+20.444%
2025-11-05	52.1500	55.3400	49.8000	49.8000	-5.323%	378	20,483	+8.835%
2025-11-04	55.0000	56.3000	51.8000	52.6000	-10.315%	920	20,486	+3.042%
2025-11-03	58.8500	61.7100	58.6000	58.6500	+6.058%	400	20,399	-7.587%
2025-10-31	57.8000	58.7900	55.2500	55.3000	+0.272%	122	20,399	-1.989%
2025-10-30	55.6000	56.4800	54.3500	55.1500	-5.726%	681	20,352	-1.723%
2025-10-29	58.0000	62.0000	56.9000	58.5000	+10.482%	967	20,539	-7.350%
2025-10-28	46.5800	55.0000	46.5000	52.9500	+15.134%	1,304	20,559	+2.361%
2025-10-27	44.1000	46.0000	43.4000	45.9900	+10.156%	412	21,141	+17.852%
2025-10-24	40.6500	42.6600	40.5000	41.7500	+6.234%	312	21,141	+29.820%
2025-10-23	37.8000	39.7000	37.5500	39.3000	+4.355%	208	21,178	+37.913%
2025-10-22	38.6000	39.6000	36.0000	37.6600	-2.309%	445	21,224	+43.919%
2025-10-21	39.9500	39.9500	38.0000	38.5500	-3.262%	128	21,059	+40.597%
2025-10-20	39.7300	41.4400	39.7300	39.8500	-2.088%	180	21,024	+36.010%
2025-10-17	39.1900	41.2500	39.0000	40.7000	+0.993%	149	20,913	+33.170%
2025-10-16	40.2500	41.4600	39.4000	40.3000	+2.937%	718	20,960	+34.491%
2025-10-15	42.5000	42.5000	38.1100	39.1500	-1.509%	616	20,948	+38.442%
2025-10-14	42.7500	42.7500	39.5000	39.7500	-10.574%	775	20,721	+36.352%
2025-10-13	44.8800	45.6300	43.0000	44.4500	+7.367%	134	20,212	+21.935%
2025-10-10	47.7500	49.6500	41.4000	41.4000	-13.389%	636	20,257	+30.918%
2025-10-09	47.3500	49.3000	46.5000	47.8000	+7.055%	468	20,567	+13.389%
2025-10-08	43.4000	44.6500	43.4000	44.6500	+6.310%	270	20,632	+21.389%
2025-10-07	43.0000	44.6000	41.6500	42.0000	-0.826%	267	20,917	+29.048%
2025-10-06	42.0000	43.3500	40.9000	42.3500	-2.194%	333	20,917	+27.981%
2025-10-03	44.4000	44.9000	41.8300	43.3000	-1.814%	178	20,726	+25.173%
2025-10-02	45.0000	46.0000	44.1000	44.1000	+1.965%	503	20,841	+22.902%
2025-10-01	42.1200	43.7200	41.0000	43.2500	+1.526%	187	21,153	+25.318%
2025-09-30	39.2000	43.1000	38.9200	42.6000	+8.951%	799	21,193	+27.230%
2025-09-29	38.7800	40.4000	38.4000	39.1000	+6.889%	438	21,041	+38.619%
2025-09-26	36.7500	37.0000	35.0500	36.5800	-0.055%	614	21,034	+48.168%
2025-09-25	34.5000	38.2500	34.1200	36.6000	+1.385%	511	20,890	+48.087%
2025-09-24	38.2300	38.2300	35.5500	36.1000	-3.862%	456	20,837	+50.139%
2025-09-23	39.6000	39.6000	36.9000	37.5500	-7.740%	461	20,767	+44.341%
2025-09-22	34.5500	41.0000	34.1000	40.7000	+15.200%	3,144	20,625	+33.170%
2025-09-19	34.9500	35.9000	34.5500	35.3300	+0.512%	221	20,595	+53.411%
2025-09-18	33.7000	35.6700	32.9000	35.1500	+12.696%	511	20,600	+54.196%
2025-09-17	32.2000	32.2000	30.2900	31.1900	-9.067%	645	20,662	+73.774%
2025-09-16	35.6500	35.6500	34.0000	34.3000	-3.787%	132	20,763	+58.017%
2025-09-15	34.5500	35.9400	33.8000	35.6500	-0.530%	424	20,738	+52.034%
2025-09-12	36.0500	36.3200	35.0000	35.8400	+0.674%	331	20,525	+51.228%
2025-09-11	37.1500	37.3700	35.0000	35.6000	-0.670%	2,161	20,591	+52.247%
2025-09-10	34.8000	36.9000	34.7500	35.8400	+14.322%	701	20,441	+51.228%
2025-09-09	30.4500	31.3500	29.0500	31.3500	+5.201%	239	20,489	+72.887%
2025-09-08	29.4500	31.3500	29.4500	29.8000	+2.055%	2,518	20,448	+81.879%
2025-09-05	29.6500	30.1500	27.8500	29.2000	-8.234%	341	19,562	+85.616%
2025-09-04	31.9500	32.1000	31.0000	31.8200	+1.338%	350	19,448	+70.333%
2025-09-03	32.1000	32.8500	30.8500	31.4000	-2.333%	591	19,667	+72.611%
2025-09-02	32.3500	33.1500	30.8000	32.1500	-6.812%	223	19,457	+68.585%
2025-08-29	37.0000	37.0000	34.0000	34.5000	-10.459%	407	19,285	+57.101%
2025-08-28	39.4500	41.1500	36.2500	38.5300	-3.191%	1,271	19,285	+40.670%
2025-08-27	40.2000	40.5500	38.7000	39.8000	-0.995%	660	19,303	+36.181%
2025-08-26	39.7000	40.6000	38.6000	40.2000	+2.813%	638	19,052	+34.826%
2025-08-25	37.8000	40.2500	37.1000	39.1000	+3.494%	256	18,800	+38.619%
2025-08-22	33.5500	38.2000	33.5500	37.7800	+5.590%	416	18,709	+43.462%
2025-08-21	36.5500	36.8000	35.5500	35.7800	+0.506%	103	18,680	+51.481%
2025-08-20	35.5000	35.7500	32.6000	35.6000	-2.063%	472	18,628	+52.247%
2025-08-19	40.0000	40.0000	36.3000	36.3500	-9.667%	310	18,520	+49.106%
2025-08-18	39.9500	40.8500	39.4500	40.2400	+2.496%	165	18,348	+34.692%
2025-08-15	39.5000	39.5000	38.0000	39.2600	-2.822%	215	18,343	+38.054%
2025-08-14	38.7900	40.8000	38.7900	40.4000	+2.149%	236	18,256	+34.158%
2025-08-13	40.5800	40.9000	38.6000	39.5500	-2.394%	261	18,210	+37.042%
2025-08-12	40.2700	40.9500	38.7000	40.5200	+0.821%	383	18,134	+33.761%
2025-08-11	40.8000	42.1200	39.7200	40.1900	-0.888%	331	18,111	+34.859%
2025-08-08	39.3700	41.2000	39.3700	40.5500	+3.655%	1,880	17,919	+33.662%
2025-08-07	39.8200	41.3000	38.4500	39.1200	+1.479%	368	16,201	+38.548%
2025-08-06	36.5500	38.7000	36.5500	38.5500	+1.581%	60	16,423	+40.597%
2025-08-05	38.7000	39.0000	37.0000	37.9500	-2.442%	255	16,438	+42.819%
2025-08-04	36.1200	38.9000	35.8700	38.9000	+10.480%	260	16,239	+39.332%
2025-08-01	34.9500	36.7500	33.7000	35.2100	-6.107%	215	16,414	+53.934%
2025-07-31	40.5000	40.9700	36.9000	37.5000	-2.089%	1,363	16,377	+44.533%
2025-07-30	37.1000	38.9500	37.1000	38.3000	+6.478%	480	16,178	+41.514%
2025-07-29	37.1500	37.8000	35.8400	35.9700	+0.307%	225	16,107	+50.681%
2025-07-28	35.3000	35.9500	34.8800	35.8600	+3.522%	117	16,099	+51.143%
2025-07-25	34.4500	35.2000	34.2500	34.6400	-0.603%	31	16,105	+56.467%
2025-07-24	34.0100	34.9000	33.7700	34.8500	+4.812%	59	16,093	+55.524%
2025-07-23	32.8500	33.2500	32.0700	33.2500	+6.162%	80	16,083	+63.008%
2025-07-22	33.6500	33.6500	30.5000	31.3200	-8.768%	208	16,093	+73.052%
2025-07-21	34.8300	35.2000	34.3300	34.3300	-2.026%	42	16,038	+57.879%
2025-07-18	36.1300	36.1300	34.8500	35.0400	-2.882%	27	16,037	+54.680%
2025-07-17	34.8000	36.3000	34.8000	36.0800	+3.678%	74	16,037	+50.222%
2025-07-16	34.5000	34.8000	33.8500	34.8000	+1.458%	121	16,061	+55.747%
2025-07-15	34.2500	35.0000	33.7000	34.3000	+12.165%	576	16,064	+58.017%
2025-07-14	30.4200	31.1500	29.7100	30.5800	-1.355%	74	15,934	+77.240%
2025-07-11	31.7500	32.5700	30.9900	31.0000	+1.639%	257	15,898	+74.839%
2025-07-10	30.1900	30.5000	29.0000	30.5000	+2.418%	588	15,877	+77.705%
2025-07-09	29.6500	31.0000	29.6200	29.7800	+5.230%	755	15,819	+82.001%
2025-07-08	28.2500	28.4500	27.9500	28.3000	+1.799%	54	15,887	+91.519%
2025-07-07	27.6100	27.8500	27.6100	27.8000	-1.905%	45	15,872	+94.964%
2025-07-03	27.9000	29.2500	27.9000	28.3400	+3.924%	47	15,878	+91.249%
2025-07-02	26.0000	27.5000	26.0000	27.2700	+6.233%	79	15,878	+98.753%
2025-07-01	27.3500	27.4500	24.8500	25.6700	-9.930%	78	16,018	+111.141%
2025-06-30	28.5000	28.5000	27.7500	28.5000	+0.529%	66	15,975	+90.175%
2025-06-27	27.4300	28.8000	27.2700	28.3500	+5.390%	196	15,984	+91.182%
2025-06-26	27.4000	27.9000	26.5900	26.9000	+1.701%	362	15,992	+101.487%
2025-06-25	23.4000	26.6500	23.4000	26.4500	+17.817%	2,936	15,953	+104.915%
2025-06-24	22.8800	22.8800	22.3000	22.4500	+4.176%	46	15,905	+141.425%
2025-06-23	21.8500	22.0100	21.5000	21.5500	-2.928%	178	15,903	+151.508%
2025-06-20	23.7000	23.7300	22.2000	22.2000	-5.732%	124	15,961	+144.144%
2025-06-18	22.7500	23.5500	22.7500	23.5500	+1.073%	182	16,028	+130.149%
2025-06-17	23.4500	23.4700	23.1000	23.3000	0.000%	198	16,028	+132.618%
2025-06-16	22.9500	23.7800	22.9500	23.3000	+4.064%	205	16,094	+132.618%
2025-06-13	22.9500	23.0200	22.3900	22.3900	-5.607%	48	16,142	+142.072%
2025-06-12	23.2000	23.8500	23.2000	23.7200	+3.355%	262	16,131	+128.499%
2025-06-11	23.5500	23.7500	22.8500	22.9500	-1.502%	12	16,117	+136.166%
2025-06-10	23.0500	23.4000	22.9500	23.3000	+1.304%	17	16,118	+132.618%
2025-06-09	23.8500	24.1200	23.0000	23.0000	+0.437%	38	16,120	+135.652%
2025-06-06	22.8500	23.1100	22.8500	22.9000	+2.095%	48	16,127	+136.681%
2025-06-05	23.4200	23.4200	22.4300	22.4300	-2.478%	6	16,137	+141.641%
2025-06-04	22.8000	23.0000	22.8000	23.0000	+0.131%	22	16,145	+135.652%
2025-06-03	23.0500	23.2000	22.8500	22.9700	+9.121%	37	16,139	+135.960%
2025-06-02	20.8500	21.0500	20.4500	21.0500	+6.582%	18	16,144	+157.482%
2025-05-30	21.2000	21.2000	19.3700	19.7500	-10.227%	1,112	16,157	+174.430%
2025-05-29	24.3000	24.3000	21.9500	22.0000	+6.589%	87	16,231	+146.364%
2025-05-28	21.1000	21.5000	20.6000	20.6400	-1.244%	67	16,245	+162.597%
2025-05-27	20.8500	21.0300	20.4900	20.9000	+5.556%	80	16,248	+159.330%
2025-05-23	19.4300	19.8000	19.3500	19.8000	-3.883%	44	16,289	+173.737%
2025-05-22	19.9500	20.6000	19.9500	20.6000	+0.243%	9	16,289	+163.107%
2025-05-21	20.5700	22.2500	20.3000	20.5500	-0.243%	9	16,295	+163.747%
2025-05-20	20.1500	20.8000	20.1500	20.6000	-2.830%	123	16,296	+163.107%
2025-05-19	20.6000	21.2000	20.6000	21.2000	+1.435%	21	16,281	+155.660%
2025-05-16	21.0200	21.1000	20.3500	20.9000	+3.465%	480	16,282	+159.330%
2025-05-15	20.5000	21.2800	19.6200	20.2000	-1.942%	144	16,373	+168.317%
2025-05-14	19.2500	20.9000	19.1000	20.6000	+14.444%	616	16,283	+163.107%
2025-05-13	16.3000	18.5500	16.3000	18.0000	+20.000%	360	16,097	+201.111%
2025-05-12	15.0000	15.0300	14.1900	15.0000	+11.940%	63	16,037	+261.333%
2025-05-09	13.0000	13.4000	13.0000	13.4000	-2.899%	30	16,007	+304.478%
2025-05-08	13.2000	13.9000	13.2000	13.8000	+13.768%	135	16,021	+292.754%
2025-05-07	11.8500	12.1300	11.8500	12.1300	-0.980%	6	16,118	+346.826%
2025-05-06	11.4000	12.2500	11.4000	12.2500	+0.492%	18	16,122	+342.449%
2025-05-05	12.0000	12.2000	11.9200	12.1900	-0.490%	25	16,140	+344.627%
2025-05-02	12.3500	12.5000	12.0600	12.2500	+4.255%	168	16,144	+342.449%
2025-05-01	11.7300	12.1500	11.6000	11.7500	+19.289%	21	16,112	+361.277%
2025-04-30	9.5000	9.8500	9.4700	9.8500	-6.635%	8	16,110	+450.254%
2025-04-29	10.1600	10.5900	10.1500	10.5500	+2.427%	230	16,111	+413.744%
2025-04-28	10.1500	10.3000	9.6600	10.3000	-6.364%	20	16,243	+426.214%
2025-04-25	9.9400	11.1500	9.6600	11.0000	+14.345%	98	16,231	+392.727%
2025-04-24	8.9000	9.6200	8.9000	9.6200	+12.121%	41	16,222	+463.410%
2025-04-23	9.6400	9.6400	8.5800	8.5800	+6.188%	477	16,210	+531.702%
2025-04-22	8.0000	8.2500	7.8500	8.0800	+6.596%	402	16,085	+570.792%
2025-04-21	8.3500	8.3500	7.4000	7.5800	-16.703%	1,348	16,132	+615.040%
2025-04-17	9.4900	9.4900	8.5600	9.1000	-1.622%	501	16,455	+495.604%
2025-04-16	10.5700	10.7000	9.0400	9.2500	-27.451%	332	16,455	+485.946%
2025-04-15	12.5000	12.7700	12.0700	12.7500	+2.823%	77	16,351	+325.098%
2025-04-14	12.9000	12.9000	11.9300	12.4000	+1.224%	483	16,286	+337.097%
2025-04-11	12.2000	12.4000	11.8000	12.2500	+9.865%	3,514	15,884	+342.449%
2025-04-10	12.0000	12.3500	11.0000	11.1500	-18.015%	34	14,294	+386.099%
2025-04-09	10.1000	13.6000	9.6000	13.6000	+54.545%	302	14,285	+298.529%
2025-04-08	10.5000	10.9400	8.6000	8.8000	-4.348%	169	14,343	+515.909%
2025-04-07	7.2000	10.0000	7.2000	9.2000	+5.023%	401	14,357	+489.130%
2025-04-04	9.2500	9.3500	7.9000	8.7600	-15.769%	1,190	14,641	+518.721%
2025-04-03	11.2500	11.8000	10.4000	10.4000	-22.156%	84	14,486	+421.154%
2025-04-02	13.0000	13.5700	13.0000	13.3600	+1.597%	25	14,478	+305.689%
2025-04-01	12.9400	13.1500	12.9400	13.1500	+1.938%	41	14,463	+312.167%
2025-03-31	12.3000	12.9100	12.0000	12.9000	-6.522%	37	14,455	+320.155%
2025-03-28	14.2400	14.2400	13.5700	13.8000	-2.954%	74	14,448	+292.754%
2025-03-27	14.0400	14.9000	14.0400	14.2200	-5.952%	4,098	14,462	+281.153%
2025-03-26	16.7000	16.7200	14.9600	15.1200	-15.531%	74	14,726	+258.466%
2025-03-25	17.9000	17.9000	17.3400	17.9000	-4.021%	651	14,716	+202.793%
2025-03-24	18.0800	18.6500	17.8000	18.6500	+8.116%	15	14,308	+190.617%
2025-03-21	17.1700	17.2500	16.7000	17.2500	-2.542%	76	14,312	+214.203%
2025-03-20	17.7600	17.7600	17.6900	17.7000	-0.951%	610	14,307	+206.215%
2025-03-19	17.2800	18.0500	17.2500	17.8700	+5.552%	17	13,715	+203.302%
2025-03-18	18.1000	18.1000	16.9300	16.9300	-9.610%	23	13,709	+220.142%
2025-03-17	18.7400	18.8000	18.6000	18.7300	-3.652%	34	13,704	+189.375%
2025-03-14	18.9000	19.6000	18.7000	19.4400	+10.455%	144	13,673	+178.807%
2025-03-13	18.3000	18.4500	17.1900	17.6000	+2.207%	1,660	12,441	+207.955%
2025-03-12	17.0000	17.7200	16.7500	17.2200	+11.097%	3,029	12,441	+214.750%
2025-03-11	14.2000	15.7700	13.8000	15.5000	+8.772%	81	10,256	+249.677%
2025-03-10	15.1300	15.1300	13.8700	14.2500	-13.426%	375	10,252	+280.351%
2025-03-07	16.5000	16.5000	14.6500	16.4600	+2.555%	1,580	9,960	+229.283%
2025-03-06	17.3200	17.6600	16.0000	16.0500	-13.987%	2,119	9,870	+237.695%
2025-03-05	18.2000	18.8500	17.8000	18.6600	-0.480%	42	9,323	+190.461%
2025-03-04	16.7000	19.3200	16.7000	18.7500	+7.143%	136	9,328	+189.067%
2025-03-03	19.7000	19.8500	17.4000	17.5000	-15.865%	413	9,337	+209.714%
2025-02-28	18.9000	21.3000	18.2200	20.8000	+4.261%	154	9,262	+160.577%
2025-02-27	25.6000	25.6000	19.9500	19.9500	-20.072%	620	9,242	+171.679%
2025-02-26	25.0000	25.8000	24.3000	24.9600	+7.401%	1,402	9,460	+117.147%
2025-02-25	24.8500	24.8500	22.8000	23.2400	-11.298%	280	9,580	+133.219%