Dark

NVDA20270115C185
NVDA Jan 15 2027 185.00 Call (NVDA270115C00185000)
option OPRA

EOD

Aug 14, 2026

49.87-1.831%(-0.93)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	51.3000	51.4000	49.4300	49.8700	-1.831%	75	15,940	0.000%
2026-08-13	50.1500	50.9300	49.6000	50.8000	+3.631%	34	15,940	-1.831%
2026-08-12	48.1000	50.0000	47.9200	49.0200	+10.555%	82	15,941	+1.734%
2026-08-11	46.6000	46.6000	43.8000	44.3400	-1.772%	15	15,953	+12.472%
2026-08-10	49.0000	49.3800	44.2000	45.1400	-9.720%	19	15,954	+10.479%
2026-08-07	48.5000	50.0700	48.3900	50.0000	+11.111%	264	15,957	-0.260%
2026-08-06	49.9000	50.1500	45.0000	45.0000	-5.063%	50	15,997	+10.822%
2026-08-05	45.0300	49.0000	45.0000	47.4000	+13.669%	176	16,015	+5.211%
2026-08-04	40.1700	41.9000	39.3000	41.7000	+12.703%	75	16,061	+19.592%
2026-08-03	30.4500	38.1500	30.0500	37.0000	+9.955%	59	16,045	+34.784%
2026-07-31	30.5600	33.7000	29.9500	33.6500	+16.034%	436	16,076	+48.202%
2026-07-30	27.9000	30.8500	27.6000	29.0000	+9.023%	143	16,100	+71.966%
2026-07-29	30.3700	31.1000	26.6000	26.6000	-14.744%	111	16,147	+87.481%
2026-07-28	30.2000	32.2500	28.9000	31.2000	-0.952%	119	16,154	+59.840%
2026-07-27	39.0000	39.0000	30.8000	31.5000	-16.667%	170	16,133	+58.317%
2026-07-24	39.1200	41.0000	37.6200	37.8000	-8.141%	836	16,122	+31.931%
2026-07-23	39.8000	41.1500	38.5000	41.1500	-3.967%	19	16,244	+21.191%
2026-07-22	38.2500	44.2000	38.2500	42.8500	+9.787%	142	16,244	+16.383%
2026-07-21	37.2000	39.0300	36.8000	39.0300	+9.512%	130	16,269	+27.774%
2026-07-20	38.2000	38.2000	35.6400	35.6400	-6.358%	34	16,294	+39.927%
2026-07-17	34.5000	38.0600	33.4500	38.0600	-2.809%	27	16,296	+31.030%
2026-07-16	39.9400	40.9500	38.8000	39.1600	-7.138%	57	16,290	+27.349%
2026-07-15	42.9500	43.0000	40.7000	42.1700	-2.542%	34	16,274	+18.259%
2026-07-14	40.3000	43.2700	37.2500	43.2700	+15.850%	52	16,279	+15.253%
2026-07-13	41.5500	41.5500	37.1700	37.3500	-9.957%	53	16,253	+33.521%
2026-07-10	37.7000	42.5000	37.7000	41.4800	+11.236%	211	16,242	+20.227%
2026-07-09	37.6500	37.7400	34.4500	37.2900	-2.075%	46	16,249	+33.736%
2026-07-08	33.7000	38.2000	32.2200	38.0800	+16.631%	63	16,257	+30.961%
2026-07-07	29.1000	33.1500	28.6000	32.6500	+2.191%	211	16,242	+52.741%
2026-07-06	30.5500	32.2800	30.5500	31.9500	+4.514%	76	16,258	+56.088%
2026-07-02	33.4000	33.4000	29.5000	30.5700	-8.746%	85	16,184	+63.134%
2026-07-01	30.7000	34.4500	30.7000	33.5000	-4.286%	242	16,184	+48.866%
2026-06-30	32.8000	35.0000	32.5000	35.0000	+12.903%	31	16,120	+42.486%
2026-06-29	30.0800	31.5000	28.6300	31.0000	+4.730%	95	16,130	+60.871%
2026-06-26	30.1100	31.7000	29.6000	29.6000	-5.732%	121	16,119	+68.480%
2026-06-25	33.0000	33.0000	31.0200	31.4000	-8.455%	33	16,044	+58.822%
2026-06-24	35.5700	36.1300	33.4000	34.3000	-4.802%	50	16,041	+45.394%
2026-06-23	35.9500	37.7500	35.8000	36.0300	-13.076%	149	16,049	+38.412%
2026-06-22	44.0000	46.2000	41.3200	41.4500	-6.222%	50	15,973	+20.314%
2026-06-18	41.4700	44.2000	41.4700	44.2000	+14.360%	35	15,989	+12.828%
2026-06-17	42.0900	42.1500	38.6500	38.6500	-9.059%	96	15,989	+29.030%
2026-06-16	42.5700	43.0500	42.2500	42.5000	-4.879%	10	15,989	+17.341%
2026-06-15	43.0200	45.2400	42.2600	44.6800	+11.728%	93	16,029	+11.616%
2026-06-12	41.2000	42.0000	39.9900	39.9900	-0.966%	46	16,029	+24.706%
2026-06-11	38.6000	41.3600	37.3000	40.3800	+4.611%	71	16,029	+23.502%
2026-06-10	41.5500	42.3000	38.0000	38.6000	-9.813%	72	16,052	+29.197%
2026-06-09	44.7700	44.7700	37.8200	42.8000	-1.109%	141	16,022	+16.519%
2026-06-08	44.8000	44.8000	42.5100	43.2800	+3.839%	45	16,021	+15.226%
2026-06-05	47.6000	47.6000	41.5000	41.6800	-19.287%	385	16,037	+19.650%
2026-06-04	48.5000	53.3000	45.7000	51.6400	+7.137%	202	16,038	-3.428%
2026-06-03	50.2000	50.5000	48.2000	48.2000	-12.602%	120	15,982	+3.465%
2026-06-02	58.4500	62.1000	54.6000	55.1500	-0.361%	116	15,903	-9.574%
2026-06-01	49.1000	56.3500	49.1000	55.3500	+20.065%	198	15,906	-9.901%
2026-05-29	48.1700	49.9800	46.1000	46.1000	-3.455%	478	15,913	+8.178%
2026-05-28	45.5500	47.8000	45.5100	47.7500	+2.314%	122	15,899	+4.440%
2026-05-27	45.4500	46.6700	44.0000	46.6700	-2.466%	302	15,817	+6.857%
2026-05-26	49.6700	50.0400	46.4800	47.8500	-2.147%	208	15,750	+4.222%
2026-05-22	50.7500	50.8500	48.8600	48.9000	-7.561%	29	15,646	+1.984%
2026-05-21	57.5800	57.5800	51.3700	52.9000	-5.989%	82	15,628	-5.728%
2026-05-20	54.8000	58.0000	54.8000	56.2700	-0.036%	120	15,628	-11.374%
2026-05-19	53.8300	57.0900	52.3500	56.2900	+0.969%	26	15,645	-11.405%
2026-05-18	62.1700	62.1700	53.3500	55.7500	-5.508%	92	15,645	-10.547%
2026-05-15	59.7000	63.1900	58.2000	59.0000	-12.424%	113	15,645	-15.475%
2026-05-14	62.0500	68.2000	62.0500	67.3700	+15.360%	152	15,649	-25.976%
2026-05-13	57.9000	60.3000	57.4200	58.4000	+5.951%	128	15,751	-14.606%
2026-05-12	54.5000	57.0000	50.2000	55.1200	+3.221%	69	15,751	-9.525%
2026-05-11	50.7000	55.9000	50.3200	53.4000	+6.587%	136	15,751	-6.610%
2026-05-08	49.5500	52.1900	49.4000	50.1000	+5.808%	159	15,845	-0.459%
2026-05-07	45.0000	49.5800	44.8000	47.3500	+7.127%	156	15,877	+5.322%
2026-05-06	40.0000	44.4000	40.0000	44.2000	+22.949%	123	15,913	+12.828%
2026-05-05	38.0000	38.0500	35.9500	35.9500	-4.133%	28	15,927	+38.720%
2026-05-04	37.8500	37.8800	35.6000	37.5000	-1.549%	195	15,936	+32.987%
2026-05-01	41.0000	41.0000	37.6000	38.0900	-3.472%	60	15,823	+30.927%
2026-04-30	41.8000	41.8000	39.0000	39.4600	-14.773%	296	15,823	+26.381%
2026-04-29	47.7000	48.0000	45.1000	46.3000	-6.009%	95	15,823	+7.711%
2026-04-28	45.1500	50.2000	45.1500	49.2600	-4.995%	182	15,829	+1.238%
2026-04-27	47.0000	52.0500	45.3200	51.8500	+13.086%	368	15,891	-3.819%
2026-04-24	39.2500	47.9500	39.2500	45.8500	+18.690%	254	15,864	+8.768%
2026-04-23	41.0000	41.6700	37.3500	38.6300	-5.435%	373	15,950	+29.097%
2026-04-22	38.8800	40.8500	38.8800	40.8500	+5.556%	274	16,286	+22.081%
2026-04-21	40.7000	40.7000	38.5000	38.7000	-3.875%	89	16,314	+28.863%
2026-04-20	38.8200	40.2800	37.5500	40.2600	+0.274%	47	16,314	+23.870%
2026-04-17	39.5000	40.2000	38.7500	40.1500	+4.830%	244	16,344	+24.209%
2026-04-16	37.6900	39.2500	36.8600	38.3000	-0.700%	142	16,400	+30.209%
2026-04-15	37.3300	39.4900	36.3000	38.5700	+5.527%	169	16,376	+29.297%
2026-04-14	32.9000	36.7000	32.9000	36.5500	+14.041%	344	16,415	+36.443%
2026-04-13	30.2500	32.4500	30.0000	32.0500	+0.723%	1,191	16,442	+55.601%
2026-04-10	29.0700	32.5800	29.0700	31.8200	+11.571%	457	15,425	+56.725%
2026-04-09	27.4500	28.5700	26.9000	28.5200	+3.898%	463	15,603	+74.860%
2026-04-08	29.2500	29.7000	26.5900	27.4500	+6.809%	243	15,528	+81.676%
2026-04-07	24.5100	25.7000	23.6000	25.7000	+0.784%	91	15,570	+94.047%
2026-04-06	25.5500	25.5500	25.0000	25.5000	-1.048%	111	15,550	+95.569%
2026-04-02	22.8800	25.7900	22.8800	25.7700	+2.303%	109	15,512	+93.520%
2026-04-01	25.0500	25.5800	24.6600	25.1900	+4.263%	148	15,512	+97.975%
2026-03-31	20.7500	24.2500	20.7500	24.1600	+20.080%	133	15,547	+106.416%
2026-03-30	22.0700	22.5500	19.9000	20.1200	-8.545%	367	15,527	+147.863%
2026-03-27	23.0000	23.4000	21.6600	22.0000	-7.718%	1,480	15,566	+126.682%
2026-03-26	25.6000	25.6100	23.7500	23.8400	-12.706%	340	15,545	+109.186%
2026-03-25	26.4300	28.6500	26.4300	27.3100	+6.972%	100	15,635	+82.607%
2026-03-24	25.4000	26.0500	24.9200	25.5300	-1.618%	163	15,597	+95.339%
2026-03-23	26.8000	27.4100	25.8800	25.9500	+3.800%	156	15,559	+92.177%
2026-03-20	27.3000	27.8000	24.6600	25.0000	-11.095%	266	15,543	+99.480%
2026-03-19	28.3000	28.7500	27.0000	28.1200	-4.839%	265	15,524	+77.347%
2026-03-18	30.7500	31.0000	29.5500	29.5500	-3.115%	317	15,506	+68.765%
2026-03-17	32.7500	32.7500	30.5000	30.5000	-3.937%	2,140	15,424	+63.508%
2026-03-16	32.3500	35.0000	30.8100	31.7500	+3.826%	1,445	14,121	+57.071%
2026-03-13	33.8000	34.0000	30.5500	30.5800	-6.768%	1,053	14,107	+63.080%
2026-03-12	33.0800	33.5500	31.8300	32.8000	-3.245%	155	14,186	+52.043%
2026-03-11	33.9000	35.0000	33.3000	33.9000	+1.802%	234	14,178	+47.109%
2026-03-10	31.8500	34.1000	31.8200	33.3000	+4.258%	499	14,128	+49.760%
2026-03-09	30.1500	32.0000	29.2300	31.9400	+4.721%	147	14,079	+56.137%
2026-03-06	31.3000	32.7900	30.1500	30.5000	-7.799%	406	14,083	+63.508%
2026-03-05	32.2500	33.8000	30.3000	33.0800	-0.211%	324	13,979	+50.756%
2026-03-04	31.6500	34.1000	31.6500	33.1500	+5.405%	365	13,905	+50.437%
2026-03-03	31.1500	31.7800	29.9500	31.4500	-4.552%	441	13,921	+58.569%
2026-03-02	28.0000	33.4300	28.0000	32.9500	+9.980%	592	13,615	+51.351%
2026-02-27	32.7000	33.5500	29.9600	29.9600	-13.908%	640	13,702	+66.455%
2026-02-26	40.3500	40.4500	34.6500	34.8000	-17.399%	1,033	13,409	+43.305%
2026-02-25	41.7000	43.5000	41.4500	42.1300	+3.007%	959	12,872	+18.372%
2026-02-24	37.8500	41.4500	37.8200	40.9000	+1.741%	343	12,872	+21.932%
2026-02-23	40.6300	41.5000	39.0000	40.2000	+2.840%	894	13,077	+24.055%
2026-02-20	36.7000	39.2500	36.7000	39.0900	+4.407%	682	12,865	+27.577%
2026-02-19	37.0500	37.8100	36.5000	37.4400	-1.370%	1,124	12,795	+33.200%
2026-02-18	38.0500	39.0200	37.1000	37.9600	+6.271%	207	12,782	+31.375%
2026-02-17	34.3500	37.0000	32.7100	35.7200	+2.673%	140	12,802	+39.614%
2026-02-13	37.0500	37.2400	34.1000	34.7900	-7.719%	1,589	11,709	+43.346%
2026-02-12	41.2200	41.4000	37.5000	37.7000	-6.335%	346	11,709	+32.281%
2026-02-11	41.0000	41.0000	39.2500	40.2500	+4.545%	99	11,798	+23.901%
2026-02-10	39.8500	39.8500	38.1500	38.5000	-2.900%	123	11,805	+29.532%
2026-02-09	36.4500	42.7000	36.4500	39.6500	+6.902%	277	11,767	+25.776%
2026-02-06	31.3500	37.8000	30.7500	37.0900	+29.731%	598	11,815	+34.457%
2026-02-05	30.2500	31.3500	28.5600	28.5900	-4.922%	201	11,721	+74.432%
2026-02-04	32.7500	32.8700	28.8700	30.0700	-10.399%	549	11,647	+65.846%
2026-02-03	36.6500	36.6500	31.3200	33.5600	-8.306%	312	11,588	+48.600%
2026-02-02	37.8000	39.1900	36.2500	36.6000	-9.294%	232	11,501	+36.257%
2026-01-30	40.7500	42.5000	39.4000	40.3500	-2.418%	199	11,441	+23.594%
2026-01-29	41.5000	41.5000	37.3000	41.3500	+2.478%	180	11,502	+20.605%
2026-01-28	40.1000	41.0400	39.4500	40.3500	+3.861%	191	11,501	+23.594%
2026-01-27	37.5700	39.4000	36.5600	38.8500	+4.661%	202	11,494	+28.366%
2026-01-26	37.9000	38.8500	36.9600	37.1200	-2.547%	449	11,487	+34.348%
2026-01-23	37.7500	39.4000	37.6400	38.0900	+5.659%	203	11,329	+30.927%
2026-01-22	36.3500	36.9500	35.5000	36.0500	+2.240%	251	11,296	+38.336%
2026-01-21	32.7200	36.4000	32.5000	35.2600	+8.827%	310	11,199	+41.435%
2026-01-20	35.1000	35.1000	32.1500	32.4000	-12.432%	1,685	11,317	+53.920%
2026-01-16	38.9500	39.9000	37.0000	37.0000	-1.726%	371	10,476	+34.784%
2026-01-15	37.2000	39.3500	37.1200	37.6500	+9.130%	448	10,476	+32.457%
2026-01-14	35.8000	35.8000	33.8700	34.5000	-5.557%	304	10,478	+44.551%
2026-01-13	35.9300	37.9000	35.0000	36.5300	+1.416%	406	10,395	+36.518%
2026-01-12	35.2500	37.4000	35.2500	36.0200	-0.908%	756	10,269	+38.451%
2026-01-09	36.7100	37.3000	36.0000	36.3500	-1.517%	863	10,069	+37.194%
2026-01-08	39.4400	39.4400	36.2500	36.9100	-6.415%	570	9,737	+35.112%
2026-01-07	38.5000	41.0000	38.5000	39.4400	+2.309%	212	9,520	+26.445%
2026-01-06	40.8000	41.8500	38.1000	38.5500	-2.058%	478	9,555	+29.364%
2026-01-05	42.1000	42.8500	38.4000	39.3600	-1.230%	413	9,560	+26.702%
2026-01-02	40.4000	42.5300	39.6500	39.8500	+3.078%	307	9,638	+25.144%
2025-12-31	40.2000	40.8200	38.6600	38.6600	-0.999%	277	9,562	+28.996%
2025-12-30	39.5500	39.7700	38.7000	39.0500	-0.712%	192	9,562	+27.708%
2025-12-29	39.3000	39.7500	38.4100	39.3300	-4.400%	271	9,474	+26.799%
2025-12-26	40.4000	42.5900	40.4000	41.1400	+3.627%	113	9,504	+21.220%
2025-12-24	38.9000	39.7000	38.8300	39.7000	-0.601%	68	9,469	+25.617%
2025-12-23	35.8000	40.0700	35.8000	39.9400	+10.484%	230	9,469	+24.862%
2025-12-22	36.1300	36.5900	35.7000	36.1500	+4.480%	543	9,539	+37.953%
2025-12-19	31.9600	34.6000	31.9600	34.6000	+11.613%	308	9,316	+44.133%
2025-12-18	30.8500	31.7500	30.0000	31.0000	+6.164%	99	9,333	+60.871%
2025-12-17	31.6000	31.6000	29.2000	29.2000	-11.246%	149	9,281	+70.788%
2025-12-16	32.5100	33.3000	32.0000	32.9000	+1.231%	171	9,253	+51.581%
2025-12-15	33.8300	33.9000	32.5000	32.5000	+0.619%	96	9,211	+53.446%
2025-12-12	36.2000	36.6500	32.1500	32.3000	-10.526%	184	9,236	+54.396%
2025-12-11	35.8500	36.3000	33.9800	36.1000	-5.473%	1,217	9,170	+38.144%
2025-12-10	39.2000	39.5000	37.4900	38.1900	-2.824%	508	8,516	+30.584%
2025-12-09	39.7500	40.0000	38.7000	39.3000	-0.758%	469	8,483	+26.896%
2025-12-08	39.2500	41.0500	37.5000	39.6000	+5.882%	249	8,238	+25.934%
2025-12-05	37.9900	38.0500	36.9000	37.4000	-1.966%	225	8,236	+33.342%
2025-12-04	36.9200	38.8500	36.5000	38.1500	+6.564%	242	8,177	+30.721%
2025-12-03	36.7500	37.3000	35.6900	35.8000	-2.981%	131	8,155	+39.302%
2025-12-02	38.0600	39.5000	36.2500	36.9000	+2.358%	198	8,122	+35.149%
2025-12-01	33.0000	36.2000	32.7000	36.0500	+5.010%	142	8,060	+38.336%
2025-11-28	36.5500	36.5500	34.1100	34.3300	-6.356%	116	7,998	+45.267%
2025-11-26	37.6000	38.4000	35.7000	36.6600	+3.442%	391	7,963	+36.034%
2025-11-25	33.4100	35.4500	31.1700	35.4400	-5.569%	350	7,963	+40.717%
2025-11-24	37.6000	39.1200	35.6500	37.5300	-1.107%	170	7,813	+32.880%
2025-11-21	38.8500	40.2000	34.7500	37.9500	-1.862%	285	7,819	+31.410%
2025-11-20	46.1000	47.6000	38.5000	38.6700	-7.929%	2,316	7,734	+28.963%
2025-11-19	40.3100	42.2100	39.9000	42.0000	+8.555%	229	6,418	+18.738%
2025-11-18	39.6500	40.3300	37.6500	38.6900	-6.410%	251	6,341	+28.896%
2025-11-17	40.9000	43.0700	40.4500	41.3400	-6.259%	120	6,265	+20.634%
2025-11-14	39.3000	44.8000	38.5900	44.1000	+4.577%	218	6,210	+13.084%
2025-11-13	45.0000	45.0000	40.5000	42.1700	-9.603%	158	6,170	+18.259%
2025-11-12	48.3000	48.3000	45.6500	46.6500	+0.215%	31	6,117	+6.902%
2025-11-11	47.7000	47.7000	45.7800	46.5500	-7.822%	50	6,121	+7.132%
2025-11-10	47.3500	50.5000	46.6700	50.5000	+18.824%	156	6,114	-1.248%
2025-11-07	40.0000	42.6000	37.4000	42.5000	-0.701%	337	6,188	+17.341%
2025-11-06	47.5500	47.5500	41.8600	42.8000	-9.667%	559	6,078	+16.519%
2025-11-05	50.0000	52.1200	47.3800	47.3800	-4.668%	32	6,041	+5.255%
2025-11-04	53.1100	53.4000	49.6500	49.7000	-10.450%	80	6,023	+0.342%
2025-11-03	56.5000	58.8000	47.5100	55.5000	+5.513%	166	6,067	-10.144%
2025-10-31	55.1000	56.0000	52.6000	52.6000	0.000%	198	6,067	-5.190%
2025-10-30	54.2000	54.2000	51.6000	52.6000	-5.481%	417	6,162	-5.190%
2025-10-29	55.0000	59.0600	54.1400	55.6500	+9.655%	819	6,310	-10.386%
2025-10-28	44.0300	52.0400	44.0300	50.7500	+17.941%	502	6,542	-1.734%
2025-10-27	41.0000	43.3200	40.6500	43.0300	+8.937%	227	6,690	+15.896%
2025-10-24	37.9000	40.2000	37.9000	39.5000	+6.757%	217	6,690	+26.253%
2025-10-23	35.6000	37.4200	35.5000	37.0000	+4.314%	223	6,624	+34.784%
2025-10-22	36.3500	37.2500	33.7600	35.4700	-2.448%	271	6,626	+40.598%
2025-10-21	36.7300	37.2300	35.7000	36.3600	-3.040%	96	6,510	+37.156%
2025-10-20	38.1500	39.1500	37.5000	37.5000	-2.395%	83	6,503	+32.987%
2025-10-17	37.2000	38.8700	37.0000	38.4200	+2.453%	122	6,506	+29.802%
2025-10-16	38.1800	39.0500	37.3000	37.5000	+0.671%	110	6,515	+32.987%
2025-10-15	39.4500	39.4500	36.0000	37.2500	-0.134%	188	6,506	+33.879%
2025-10-14	38.8900	39.4000	37.2100	37.3000	-11.611%	202	6,445	+33.700%
2025-10-13	43.1700	43.1700	40.6500	42.2000	+7.653%	263	6,392	+18.175%
2025-10-10	45.0300	46.9300	39.2000	39.2000	-12.753%	579	6,311	+27.219%
2025-10-09	43.9600	46.5700	43.8500	44.9300	+6.469%	411	6,534	+10.995%
2025-10-08	40.0000	42.2000	40.0000	42.2000	+7.791%	472	6,730	+18.175%
2025-10-07	40.4000	42.1000	39.0000	39.1500	-2.125%	220	6,664	+27.382%
2025-10-06	39.9000	40.7500	38.5000	40.0000	-1.235%	254	6,664	+24.675%
2025-10-03	41.8600	41.8800	39.7000	40.5000	-2.994%	150	6,537	+23.136%
2025-10-02	42.8500	42.9000	41.6600	41.7500	+2.328%	551	6,547	+19.449%
2025-10-01	39.3500	41.1700	38.5000	40.8000	+1.796%	223	6,669	+22.230%
2025-09-30	37.0300	40.6000	36.8700	40.0800	+9.389%	328	6,679	+24.426%
2025-09-29	37.0200	38.0000	36.2100	36.6400	+7.072%	83	6,564	+36.108%
2025-09-26	33.5700	34.3000	33.2500	34.2200	+0.205%	30	6,560	+45.733%
2025-09-25	32.8500	35.4300	32.0000	34.1500	+0.294%	38	6,556	+46.032%
2025-09-24	35.4500	35.4500	33.5300	34.0500	-3.568%	97	6,558	+46.461%
2025-09-23	36.8000	37.2500	34.7000	35.3100	-7.079%	1,124	6,496	+41.235%
2025-09-22	32.4500	38.8000	32.1000	38.0000	+14.665%	218	5,494	+31.237%
2025-09-19	33.3100	33.5500	32.5000	33.1400	-0.090%	84	5,464	+50.483%
2025-09-18	31.6500	33.5500	31.6500	33.1700	+13.713%	45	5,465	+50.347%
2025-09-17	30.8000	30.8000	28.8000	29.1700	-9.128%	87	5,461	+70.963%
2025-09-16	33.3500	33.3500	32.0000	32.1000	-4.464%	118	5,470	+55.358%
2025-09-15	32.3400	33.6000	31.9000	33.6000	-0.415%	63	5,371	+48.423%
2025-09-12	33.3800	34.0000	33.3800	33.7400	+1.200%	157	5,314	+47.807%
2025-09-11	35.1400	35.1400	32.9000	33.3400	-0.921%	14	5,253	+49.580%
2025-09-10	32.8000	34.4700	32.1000	33.6500	+15.279%	345	5,250	+48.202%
2025-09-09	27.4100	29.1900	27.4100	29.1900	+2.099%	14	5,042	+70.846%
2025-09-08	27.9500	29.0500	27.9500	28.5900	+5.072%	43	5,041	+74.432%
2025-09-05	27.8500	27.9000	23.4800	27.2100	-8.476%	285	5,053	+83.278%
2025-09-04	29.7500	29.7500	29.2000	29.7300	+1.468%	18	5,097	+67.743%
2025-09-03	29.7500	30.6000	29.3000	29.3000	-3.140%	13	5,101	+70.205%
2025-09-02	30.0600	30.2500	28.7900	30.2500	-6.491%	224	5,095	+64.860%
2025-08-29	34.8500	34.8500	31.9300	32.3500	-10.882%	128	5,090	+54.158%
2025-08-28	36.9000	38.5000	34.0000	36.3000	-3.329%	235	5,090	+37.383%
2025-08-27	37.9500	38.0000	36.7000	37.5500	-1.314%	171	5,087	+32.810%
2025-08-26	37.0000	38.2000	36.5500	38.0500	+1.929%	74	4,993	+31.064%
2025-08-25	36.3500	37.8000	36.3500	37.3300	+4.712%	66	4,989	+33.592%
2025-08-22	31.9500	35.8700	31.9500	35.6500	+4.915%	24	4,957	+39.888%
2025-08-21	34.7500	34.7500	33.5300	33.9800	+2.814%	15	4,953	+46.763%
2025-08-20	32.2600	33.0500	30.5500	33.0500	-4.480%	62	4,944	+50.893%
2025-08-19	37.8000	37.8000	34.1200	34.6000	-8.971%	63	4,946	+44.133%
2025-08-18	37.8000	38.3500	37.3300	38.0100	+3.204%	34	4,919	+31.202%
2025-08-15	37.1500	37.1500	36.0000	36.8300	-3.333%	128	4,927	+35.406%
2025-08-14	37.1000	38.5500	37.1000	38.1000	+0.954%	126	4,822	+30.892%
2025-08-13	38.2500	38.3000	36.3000	37.7400	-1.333%	602	4,732	+32.141%
2025-08-12	37.6500	38.4200	36.4500	38.2500	+1.057%	535	4,965	+30.379%
2025-08-11	37.0000	39.7400	37.0000	37.8500	-1.943%	65	4,589	+31.757%
2025-08-08	37.5500	38.8000	37.2700	38.6000	+4.607%	110	4,563	+29.197%
2025-08-07	38.0000	38.9500	36.2500	36.9000	+1.290%	124	4,567	+35.149%
2025-08-06	34.5700	36.5500	34.5700	36.4300	+1.731%	44	4,581	+36.893%
2025-08-05	36.5200	36.5200	34.8700	35.8100	-1.486%	40	4,575	+39.263%
2025-08-04	35.3000	36.4400	34.7700	36.3500	+9.786%	153	4,565	+37.194%
2025-08-01	32.5000	34.3000	31.9300	33.1100	-6.994%	29	4,638	+50.619%
2025-07-31	37.8000	38.1400	35.0000	35.6000	-2.332%	93	4,635	+40.084%
2025-07-30	34.0000	36.4500	34.0000	36.4500	+6.891%	68	4,624	+36.818%
2025-07-29	35.6100	35.7500	33.7500	34.1000	+0.265%	51	4,635	+46.246%
2025-07-28	33.0500	34.0100	32.8600	34.0100	+4.421%	136	4,630	+46.633%
2025-07-25	32.4000	32.8800	32.1500	32.5700	-0.398%	158	4,564	+53.116%
2025-07-24	32.6500	32.8000	32.4000	32.7000	+4.976%	61	4,557	+52.508%
2025-07-23	29.9500	31.2500	29.9500	31.1500	+5.701%	13	4,548	+60.096%
2025-07-22	30.4800	30.4800	28.6900	29.4700	-9.127%	17	4,542	+69.223%
2025-07-21	32.7000	33.0500	32.4300	32.4300	-1.578%	22	4,530	+53.777%
2025-07-18	34.0500	34.0500	32.5000	32.9500	-2.515%	27	4,529	+51.351%
2025-07-17	33.0000	33.9300	32.7500	33.8000	+3.112%	102	4,539	+47.544%
2025-07-16	32.4000	32.8500	31.6000	32.7800	+2.598%	894	4,485	+52.135%
2025-07-15	33.0000	33.0200	31.5900	31.9500	+11.635%	143	4,897	+56.088%
2025-07-14	29.3000	29.3000	28.2200	28.6200	-1.616%	118	4,861	+74.249%
2025-07-11	29.5500	30.4200	29.0900	29.0900	+1.536%	33	4,790	+71.433%
2025-07-10	27.8500	28.6500	27.5800	28.6500	+2.321%	36	4,774	+74.066%
2025-07-09	28.0500	29.0000	27.8700	28.0000	+6.626%	293	4,776	+78.107%
2025-07-08	26.3500	26.3500	26.2600	26.2600	+0.536%	2	4,534	+89.909%
2025-07-07	26.1500	26.1500	26.1000	26.1200	-5.259%	6	4,533	+90.926%
2025-07-03	26.3000	27.6000	26.3000	27.5700	+7.991%	28	4,544	+80.885%
2025-07-02	24.5300	25.6700	24.5300	25.5300	+6.508%	415	4,544	+95.339%
2025-07-01	23.3000	24.6500	23.3000	23.9700	-9.752%	50	4,254	+108.052%
2025-06-30	26.4900	26.7100	25.9300	26.5600	+0.226%	837	4,229	+87.764%
2025-06-27	25.4000	26.6000	25.4000	26.5000	+3.759%	90	4,217	+88.189%
2025-06-26	25.5800	25.7000	25.3100	25.5400	+3.443%	196	4,212	+95.262%
2025-06-25	23.5500	24.8500	23.4000	24.6900	+17.292%	138	4,178	+101.985%
2025-06-24	21.0000	21.0500	21.0000	21.0500	+4.467%	64	4,220	+136.912%
2025-06-23	20.3000	20.3000	20.1500	20.1500	-4.728%	15	4,197	+147.494%
2025-06-20	21.1500	21.1500	21.1500	21.1500	-4.385%	50	4,196	+135.792%
2025-06-18	22.1200	22.1200	22.1200	22.1200	+0.500%	5	4,226	+125.452%
2025-06-17	22.0000	22.0800	22.0000	22.0100	-0.632%	101	4,226	+126.579%
2025-06-16	22.4200	22.5400	22.1500	22.1500	-0.315%	3	4,226	+125.147%
2025-06-12	21.5800	22.5000	21.5800	22.2200	+4.075%	81	4,228	+124.437%
2025-06-11	22.2500	22.2500	21.3500	21.3500	-4.131%	146	4,308	+133.583%
2025-06-10	21.8500	22.2700	21.6000	22.2700	+2.532%	116	4,452	+123.934%
2025-06-06	22.2400	22.2400	21.6500	21.7200	+3.429%	48	4,518	+129.604%
2025-06-05	21.8300	22.0500	21.0000	21.0000	-3.002%	22	4,517	+137.476%
2025-06-04	20.9600	21.6500	20.9300	21.6500	+0.464%	101	4,527	+130.346%
2025-06-03	20.1500	21.8400	20.1500	21.5500	+8.291%	75	4,623	+131.415%
2025-06-02	19.5500	19.9000	19.5500	19.9000	+7.801%	7	4,615	+150.603%
2025-05-30	20.4600	20.4600	18.4600	18.4600	-11.378%	134	4,609	+170.152%
2025-05-29	22.7500	22.7500	20.8000	20.8300	+3.375%	17	4,675	+139.414%
2025-05-28	19.6000	20.1500	19.6000	20.1500	+3.333%	103	4,682	+147.494%
2025-05-27	19.8500	19.8500	19.5000	19.5000	+5.405%	6	4,701	+155.744%
2025-05-23	18.3000	18.6500	18.3000	18.5000	-3.545%	52	4,703	+169.568%
2025-05-22	19.3000	19.6800	19.1800	19.1800	+1.214%	18	4,703	+160.010%
2025-05-21	20.3500	21.0000	18.9500	18.9500	-2.320%	21	4,696	+163.166%
2025-05-20	19.6500	19.6500	19.0000	19.4000	-2.757%	13	4,695	+157.062%
2025-05-19	19.4000	19.9800	19.4000	19.9500	+3.101%	38	4,695	+149.975%
2025-05-16	19.6800	19.6800	19.3500	19.3500	+5.163%	4	4,683	+157.726%
2025-05-15	18.9000	18.9000	18.4000	18.4000	-5.398%	2	4,682	+171.033%
2025-05-14	18.8000	19.5200	18.0000	19.4500	+13.876%	87	4,683	+156.401%
2025-05-13	15.9000	17.4000	15.9000	17.0800	+22.878%	113	4,619	+191.979%
2025-05-12	13.4700	14.0600	13.4700	13.9000	+11.647%	95	4,609	+258.777%
2025-05-09	12.8500	12.8500	12.3500	12.4500	+1.716%	858	4,579	+300.562%
2025-05-08	12.2400	12.2400	12.2400	12.2400	+11.883%	1	4,532	+307.435%
2025-05-06	10.9400	10.9400	10.9400	10.9400	-6.094%	5	4,531	+355.850%
2025-05-02	11.8000	11.8000	11.6500	11.6500	+5.430%	10	4,526	+328.069%
2025-05-01	11.0500	11.0500	11.0500	11.0500	+23.464%	1	4,531	+351.312%
2025-04-30	8.6500	8.9500	8.6500	8.9500	-5.291%	201	4,532	+457.207%
2025-04-28	9.2700	9.4500	9.2700	9.4500	-8.696%	100	4,331	+427.725%
2025-04-25	9.2400	10.6000	9.2400	10.3500	+16.292%	78	4,238	+381.836%
2025-04-24	8.2000	8.9000	8.2000	8.9000	+6.587%	97	4,247	+460.337%
2025-04-23	8.3500	8.3500	8.3500	8.3500	+9.868%	90	4,156	+497.246%
2025-04-22	7.3500	7.6000	7.3500	7.6000	+8.571%	4	4,156	+556.184%
2025-04-21	7.5200	7.5200	7.0000	7.0000	-16.667%	4,015	4,160	+612.429%
2025-04-17	8.4000	8.6500	8.0500	8.4000	-6.874%	399	4,840	+493.690%
2025-04-16	10.0000	10.0000	9.0200	9.0200	-23.364%	9	4,840	+452.882%
2025-04-15	12.0000	12.0000	11.7000	11.7700	+0.598%	7	4,837	+323.704%
2025-04-11	11.5000	11.7000	11.2000	11.7000	+7.834%	214	4,832	+326.239%
2025-04-10	11.1000	11.1000	10.1500	10.8500	-14.297%	13	4,833	+359.631%
2025-04-09	9.2000	12.6600	9.2000	12.6600	+53.827%	17	4,824	+293.918%
2025-04-08	10.3000	10.3000	8.2300	8.2300	-4.965%	43	4,812	+505.954%
2025-04-07	8.6800	9.0000	8.6600	8.6600	+1.287%	35	4,814	+475.866%
2025-04-04	9.0000	9.0000	7.4700	8.5500	-14.500%	54	4,814	+483.275%
2025-04-03	10.6500	11.1700	10.0000	10.0000	-20.823%	17	4,833	+398.700%
2025-04-02	12.7500	12.7500	12.6300	12.6300	+3.271%	5	4,830	+294.854%
2025-03-31	11.6500	12.2300	11.2400	12.2300	-7.278%	12	4,830	+307.768%
2025-03-28	12.9200	13.1900	12.9200	13.1900	-3.086%	8	4,833	+278.089%
2025-03-27	13.3900	13.9000	13.2900	13.6100	-5.024%	41	4,832	+266.422%
2025-03-26	15.3500	15.3500	14.3300	14.3300	-14.448%	15	4,818	+248.011%
2025-03-25	16.7300	16.7500	16.5800	16.7500	+4.361%	4	4,816	+197.731%
2025-03-21	16.2300	16.2300	15.9100	16.0500	-7.225%	248	4,816	+210.717%
2025-03-20	17.1000	17.3000	17.1000	17.3000	+4.217%	12	4,814	+188.266%
2025-03-19	16.3600	16.6000	16.3600	16.6000	-0.599%	16	4,825	+200.422%
2025-03-18	16.7000	16.7000	16.7000	16.7000	-6.074%	10	4,810	+198.623%
2025-03-17	18.6500	18.6500	17.7800	17.7800	-3.370%	7	4,810	+180.484%
2025-03-14	17.9500	18.5700	17.9500	18.4000	+8.235%	182	4,805	+171.033%
2025-03-13	17.1100	17.1100	16.9000	17.0000	+0.771%	11	4,756	+193.353%
2025-03-12	17.1500	17.1500	16.1000	16.8700	+23.771%	4	4,756	+195.614%
2025-03-11	14.0000	14.5000	13.0500	13.6300	+2.174%	116	4,755	+265.884%
2025-03-10	14.5500	14.5500	13.3400	13.3400	-12.810%	67	4,855	+273.838%
2025-03-07	15.6500	15.8000	14.1500	15.3000	-1.544%	108	4,868	+225.948%
2025-03-06	16.3700	16.9000	15.2000	15.5400	-12.941%	23	4,846	+220.914%
2025-03-05	17.5800	17.8500	17.0500	17.8500	+0.904%	36	4,826	+179.384%
2025-03-04	16.3500	17.6900	16.2100	17.6900	+5.612%	10	4,796	+181.911%
2025-03-03	19.2400	19.2400	16.7500	16.7500	-15.617%	119	4,798	+197.731%
2025-02-28	19.7500	19.9000	19.7500	19.8500	+0.761%	88	4,690	+151.234%
2025-02-27	24.0000	24.0000	19.7000	19.7000	-19.854%	8	4,675	+153.147%
2025-02-26	24.5800	24.5800	24.5800	24.5800	+9.099%	1	4,671	+102.889%
2025-02-25	23.0000	23.0000	22.2100	22.5300	-9.880%	3	4,671	+121.349%
2025-02-24	27.3000	27.3000	24.7500	25.0000	-3.846%	23	4,669	+99.480%
2025-02-21	27.5500	27.5500	26.0000	26.0000	-9.722%	24	4,660	+91.808%
2025-02-20	28.3000	28.8000	27.9500	28.8000	-0.690%	34	4,664	+73.160%
2025-02-19	28.0500	29.0000	28.0500	29.0000	+1.576%	11	4,657	+71.966%
2025-02-18	30.6200	30.6200	28.5500	28.5500	-1.040%	54	4,658	+74.676%
2025-02-14	28.2200	28.8500	27.6400	28.8500	+6.340%	32	4,705	+72.860%
2025-02-13	27.0300	27.3000	27.0300	27.1300	+7.233%	24	4,705	+83.819%
2025-02-12	25.2500	25.6200	25.2400	25.3000	-0.784%	9	4,705	+97.115%