Dark

NVDA20270115C190
NVDA Jan 15 2027 190.00 Call (NVDA270115C00190000)
option OPRA

EOD

Sep 30, 2026

47.05+4.556%(+2.05)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	47.2400	47.8800	46.6300	47.0500	+4.556%	136	23,623	0.000%
2026-09-29	46.5500	47.3000	44.4500	45.0000	-0.552%	36	23,534	+4.556%
2026-09-28	45.7000	49.5200	45.2500	45.2500	+3.429%	149	23,535	+3.978%
2026-09-25	43.2500	43.7500	43.2500	43.7500	+2.941%	5	23,620	+7.543%
2026-09-24	40.0000	42.5000	39.6000	42.5000	-0.631%	36	23,620	+10.706%
2026-09-23	45.1700	45.8000	42.0800	42.7700	-7.183%	168	23,631	+10.007%
2026-09-22	44.9500	47.0500	44.6000	46.0800	+2.628%	404	23,578	+2.105%
2026-09-21	40.6000	45.9000	40.5000	44.9000	+11.692%	155	23,698	+4.788%
2026-09-18	37.6400	40.2000	37.6400	40.2000	+4.961%	69	23,694	+17.040%
2026-09-17	37.0900	38.8000	37.0900	38.3000	+11.629%	124	23,659	+22.846%
2026-09-16	34.8000	36.2000	33.4000	34.3100	+4.064%	75	23,695	+37.132%
2026-09-15	33.7000	34.4500	32.7500	32.9700	+0.672%	84	23,671	+42.705%
2026-09-14	32.6000	33.4000	31.3500	32.7500	-14.824%	478	23,689	+43.664%
2026-09-11	39.4500	41.1000	38.3000	38.4500	-0.774%	65	23,549	+22.367%
2026-09-10	40.5300	40.5300	38.1000	38.7500	-9.589%	574	23,546	+21.419%
2026-09-09	44.3600	44.3600	42.8600	42.8600	-3.468%	204	23,710	+9.776%
2026-09-08	50.9500	51.0500	44.4000	44.4000	-9.756%	81	23,537	+5.968%
2026-09-04	49.0000	52.2000	48.2000	49.2000	+4.017%	178	23,599	-4.370%
2026-09-03	46.0000	48.6000	44.0500	47.3000	+8.861%	163	23,599	-0.529%
2026-09-02	39.3000	46.7000	39.3000	43.4500	+14.192%	258	23,611	+8.285%
2026-09-01	37.3000	39.6300	37.2500	38.0500	-5.466%	55	23,472	+23.653%
2026-08-31	38.2700	40.2500	37.3000	40.2500	+5.782%	110	23,441	+16.894%
2026-08-28	46.0000	46.4000	37.9500	38.0500	-19.043%	480	23,507	+23.653%
2026-08-27	40.8800	49.0000	40.8800	47.0000	+44.172%	555	23,166	+0.106%
2026-08-26	35.1500	35.1500	32.5500	32.6000	-8.014%	295	23,340	+44.325%
2026-08-25	33.8000	36.4500	33.4000	35.4400	+9.383%	194	23,309	+32.760%
2026-08-24	35.9000	35.9000	32.1500	32.4000	-14.399%	182	23,223	+45.216%
2026-08-21	39.8000	39.8000	37.4500	37.8500	-2.949%	74	23,137	+24.306%
2026-08-20	39.9500	40.3500	38.2500	39.0000	-1.837%	150	23,124	+20.641%
2026-08-19	43.1100	43.1100	39.3100	39.7300	-3.568%	30	22,988	+18.424%
2026-08-18	41.7400	42.8000	41.0000	41.2000	-10.823%	83	22,989	+14.199%
2026-08-17	46.7500	48.0000	45.9500	46.2000	+0.478%	69	22,953	+1.840%
2026-08-14	46.6500	47.0500	45.7000	45.9800	-1.647%	82	22,980	+2.327%
2026-08-13	46.4500	48.0000	45.7600	46.7500	+2.747%	145	22,994	+0.642%
2026-08-12	43.9300	46.5000	42.8500	45.5000	+12.596%	67	22,954	+3.407%
2026-08-11	43.9700	43.9700	40.4100	40.4100	-2.556%	8	22,957	+16.432%
2026-08-10	45.9700	46.1500	40.6000	41.4700	-10.141%	88	22,956	+13.456%
2026-08-07	45.9000	47.2300	44.5000	46.1500	+5.800%	132	22,935	+1.950%
2026-08-06	45.0500	46.2000	41.8000	43.6200	-0.706%	171	22,960	+7.863%
2026-08-05	41.5000	45.7000	41.5000	43.9300	+15.605%	1,040	22,935	+7.102%
2026-08-04	37.5600	38.7500	36.0500	38.0000	+10.465%	136	23,140	+23.816%
2026-08-03	28.4500	35.5500	28.4500	34.4000	+12.972%	167	23,158	+36.773%
2026-07-31	28.0000	31.0000	26.7000	30.4500	+14.776%	1,258	23,193	+54.516%
2026-07-30	25.6100	28.1200	24.9500	26.5300	+10.083%	537	23,568	+77.346%
2026-07-29	27.6000	28.3000	24.0000	24.1000	-16.897%	1,256	23,502	+95.228%
2026-07-28	27.1500	29.0000	25.9000	29.0000	+1.754%	206	22,886	+62.241%
2026-07-27	35.8500	35.8500	28.1000	28.5000	-17.938%	322	22,990	+65.088%
2026-07-24	35.1500	38.0500	34.2500	34.7300	-6.890%	71	23,068	+35.474%
2026-07-23	38.0000	38.2000	35.8500	37.3000	-5.903%	118	23,066	+26.139%
2026-07-22	35.6600	41.1000	35.4500	39.6400	+11.788%	187	23,127	+18.693%
2026-07-21	35.4500	36.0000	34.2000	35.4600	+6.807%	60	23,152	+32.685%
2026-07-20	35.6000	36.0500	32.9500	33.2000	-2.810%	56	23,160	+41.717%
2026-07-17	32.0000	35.6500	30.3200	34.1600	-4.847%	91	23,162	+37.734%
2026-07-16	36.7600	37.8500	35.6400	35.9000	-10.807%	168	23,182	+31.058%
2026-07-15	40.0800	40.9000	36.0000	40.2500	+1.899%	131	23,163	+16.894%
2026-07-14	34.6200	40.2200	34.6200	39.5000	+14.659%	75	23,131	+19.114%
2026-07-13	38.4000	38.4000	34.0500	34.4500	-12.296%	64	23,156	+36.575%
2026-07-10	34.5000	39.3500	33.8500	39.2800	+15.529%	344	23,148	+19.781%
2026-07-09	35.1500	35.1500	31.6500	34.0000	-3.409%	130	23,251	+38.382%
2026-07-08	29.9900	35.2000	29.4000	35.2000	+19.120%	332	23,291	+33.665%
2026-07-07	26.3600	30.4000	25.9500	29.5500	+1.199%	350	23,297	+59.222%
2026-07-06	28.1500	29.6800	27.8800	29.2000	+3.180%	237	23,311	+61.130%
2026-07-02	30.6000	31.1500	27.0000	28.3000	-5.667%	212	23,420	+66.254%
2026-07-01	29.1500	31.6500	27.7000	30.0000	-6.250%	584	23,420	+56.833%
2026-06-30	28.9000	32.1500	28.8000	32.0000	+12.597%	268	23,660	+47.031%
2026-06-29	27.4000	29.2500	25.8500	28.4200	+2.599%	454	23,729	+65.552%
2026-06-26	28.2500	29.0100	27.3400	27.7000	-5.234%	269	23,560	+69.856%
2026-06-25	31.8500	31.8500	28.0000	29.2300	-7.206%	192	23,451	+60.965%
2026-06-24	32.7000	33.3200	30.4000	31.5000	-4.401%	172	23,415	+49.365%
2026-06-23	34.0000	35.3400	32.9500	32.9500	-14.770%	196	23,445	+42.792%
2026-06-22	41.3300	43.1000	38.6600	38.6600	-5.129%	94	23,512	+21.702%
2026-06-18	37.7500	40.7500	37.7500	40.7500	+13.037%	151	23,549	+15.460%
2026-06-17	37.9600	38.2500	36.0500	36.0500	-7.564%	40	23,549	+30.513%
2026-06-16	39.4700	40.1500	39.0000	39.0000	-6.721%	101	23,549	+20.641%
2026-06-15	40.2500	42.3000	39.2900	41.8100	+12.848%	196	23,581	+12.533%
2026-06-12	38.3000	39.0000	37.0500	37.0500	-2.883%	54	23,581	+26.991%
2026-06-11	35.9500	38.2500	34.8500	38.1500	+6.564%	240	23,581	+23.329%
2026-06-10	37.8500	39.0600	35.2600	35.8000	-9.596%	104	23,642	+31.425%
2026-06-09	42.5400	42.5400	34.9900	39.6000	-3.226%	239	23,647	+18.813%
2026-06-08	42.3700	42.3700	39.3000	40.9200	+4.388%	100	23,590	+14.980%
2026-06-05	44.2800	45.1000	38.6500	39.2000	-21.443%	179	23,568	+20.026%
2026-06-04	44.6500	50.1100	42.7000	49.9000	+9.912%	370	23,535	-5.711%
2026-06-03	50.5300	50.5300	45.4000	45.4000	-11.587%	316	23,537	+3.634%
2026-06-02	53.6800	59.0000	50.5500	51.3500	-0.773%	212	23,615	-8.374%
2026-06-01	45.7000	53.0000	45.7000	51.7500	+18.966%	415	23,645	-9.082%
2026-05-29	45.0500	47.1000	43.4000	43.5000	-1.806%	477	23,557	+8.161%
2026-05-28	43.0000	44.7500	42.4000	44.3000	+1.956%	141	23,150	+6.208%
2026-05-27	44.7000	44.7000	41.0000	43.4500	-3.594%	319	23,149	+8.285%
2026-05-26	45.9500	46.8500	43.6000	45.0700	-2.022%	110	23,168	+4.393%
2026-05-22	49.6000	49.6000	45.7300	46.0000	-5.641%	196	23,130	+2.283%
2026-05-21	51.2000	55.0000	48.1900	48.7500	-8.019%	200	22,994	-3.487%
2026-05-20	52.0000	55.0000	51.5000	53.0000	+3.516%	170	22,994	-11.226%
2026-05-19	51.4000	53.8700	49.3800	51.2000	-2.662%	391	23,112	-8.105%
2026-05-18	58.8000	58.8000	50.1900	52.6000	-5.481%	127	23,112	-10.551%
2026-05-15	57.6000	60.0000	55.6500	55.6500	-13.115%	103	23,112	-15.454%
2026-05-14	58.5500	64.8000	58.5500	64.0500	+14.375%	259	23,149	-26.542%
2026-05-13	54.5000	57.0500	52.6300	56.0000	+8.844%	1,701	22,840	-15.982%
2026-05-12	49.0300	53.4000	47.4100	51.4500	+2.286%	230	22,840	-8.552%
2026-05-11	46.6000	52.5000	46.6000	50.3000	+7.021%	202	22,840	-6.461%
2026-05-08	47.0000	48.8800	46.6000	47.0000	+5.618%	185	22,953	+0.106%
2026-05-07	41.7800	46.5000	40.8900	44.5000	+5.952%	159	23,046	+5.730%
2026-05-06	36.5000	42.0000	35.6200	42.0000	+25.937%	425	23,098	+12.024%
2026-05-05	34.6400	35.8500	33.2500	33.3500	-3.193%	471	23,231	+41.079%
2026-05-04	35.9100	37.1300	32.9300	34.4500	-1.991%	102	23,505	+36.575%
2026-05-01	37.5500	38.1000	34.8400	35.1500	-4.768%	189	23,443	+33.855%
2026-04-30	40.9000	40.9300	36.1500	36.9100	-14.103%	728	23,443	+27.472%
2026-04-29	45.7500	45.7500	42.5200	42.9700	-8.243%	172	23,249	+9.495%
2026-04-28	43.7500	47.1000	42.8500	46.8300	-4.037%	179	23,242	+0.470%
2026-04-27	43.3500	48.9000	42.4000	48.8000	+14.905%	427	23,230	-3.586%
2026-04-24	36.2900	44.7200	35.6800	42.4700	+17.809%	791	23,442	+10.784%
2026-04-23	38.0000	38.8500	35.1600	36.0500	-4.630%	158	23,882	+30.513%
2026-04-22	36.1600	38.0000	36.0000	37.8000	+4.709%	228	23,977	+24.471%
2026-04-21	37.8800	37.8800	35.8500	36.1000	-4.117%	317	24,017	+30.332%
2026-04-20	35.7000	37.6500	35.0400	37.6500	+0.534%	160	24,017	+24.967%
2026-04-17	36.4000	37.5200	36.1500	37.4500	+5.493%	308	24,064	+25.634%
2026-04-16	35.0000	36.5000	33.9500	35.5000	-0.976%	187	24,105	+32.535%
2026-04-15	34.1000	36.4600	33.9000	35.8500	+5.441%	666	24,148	+31.241%
2026-04-14	30.4200	34.0000	30.4200	34.0000	+14.749%	511	24,452	+38.382%
2026-04-13	27.9200	30.0000	27.5500	29.6300	+0.954%	645	24,581	+58.792%
2026-04-10	26.5000	30.2400	26.4000	29.3500	+12.023%	1,084	24,218	+60.307%
2026-04-09	24.8500	26.2500	24.8000	26.2000	+3.968%	187	24,342	+79.580%
2026-04-08	26.8500	26.8500	24.5200	25.2000	+6.644%	351	24,326	+86.706%
2026-04-07	22.4000	23.6300	21.5000	23.6300	+0.854%	129	24,246	+99.111%
2026-04-06	23.1000	23.4300	22.9800	23.4300	-1.056%	37	24,185	+100.811%
2026-04-02	21.7100	23.7500	21.0000	23.6800	+3.316%	213	24,136	+98.691%
2026-04-01	22.4500	23.4500	22.4000	22.9200	+4.182%	239	24,136	+105.279%
2026-03-31	19.6000	22.4000	19.6000	22.0000	+18.919%	422	24,154	+113.864%
2026-03-30	20.1000	20.6000	18.1000	18.5000	-7.500%	1,016	24,167	+154.324%
2026-03-27	21.0500	21.5300	19.8000	20.0000	-7.961%	635	24,484	+135.250%
2026-03-26	23.8400	23.8400	21.6500	21.7300	-13.426%	389	24,362	+116.521%
2026-03-25	24.5000	26.3700	24.5000	25.1000	+6.718%	1,075	24,323	+87.450%
2026-03-24	23.8000	23.8700	22.8700	23.5200	-1.384%	2,282	23,917	+100.043%
2026-03-23	24.5000	25.2900	23.7500	23.8500	+3.516%	256	23,864	+97.275%
2026-03-20	25.5000	25.5500	22.7600	23.0400	-10.698%	492	23,892	+104.210%
2026-03-19	25.6500	26.6900	25.0000	25.8000	-5.667%	896	23,779	+82.364%
2026-03-18	28.1000	28.6800	27.3500	27.3500	-3.049%	226	24,211	+72.029%
2026-03-17	29.8600	29.8600	28.2100	28.2100	-4.696%	323	24,203	+66.785%
2026-03-16	29.7500	32.5400	28.9800	29.6000	+3.678%	839	24,141	+58.953%
2026-03-13	31.2000	31.2000	28.4900	28.5500	-5.776%	122	24,002	+64.799%
2026-03-12	30.7000	31.0500	29.6000	30.3000	-3.257%	256	23,960	+55.281%
2026-03-11	31.5400	32.6200	30.9700	31.3200	+1.524%	316	23,888	+50.223%
2026-03-10	29.5000	31.7000	29.3900	30.8500	+4.047%	334	23,966	+52.512%
2026-03-09	27.9000	29.8000	27.1000	29.6500	+4.108%	225	23,990	+58.685%
2026-03-06	29.4000	30.3500	28.0000	28.4800	-7.682%	371	23,994	+65.204%
2026-03-05	29.9300	31.3400	28.2500	30.8500	-0.420%	611	23,869	+52.512%
2026-03-04	29.4500	31.7900	29.4500	30.9800	+5.446%	246	23,729	+51.872%
2026-03-03	29.5000	29.5700	28.0000	29.3800	-4.765%	517	23,678	+60.143%
2026-03-02	27.5000	31.2000	27.5000	30.8500	+9.011%	435	23,731	+52.512%
2026-02-27	30.7000	31.4500	27.8500	28.3000	-13.057%	1,659	23,808	+66.254%
2026-02-26	37.5000	37.7000	32.4000	32.5500	-17.989%	1,272	23,537	+44.547%
2026-02-25	39.3600	41.0500	38.9000	39.6900	+3.359%	870	23,344	+18.544%
2026-02-24	36.4000	39.0200	35.4000	38.4000	+1.722%	655	23,344	+22.526%
2026-02-23	37.6500	39.3000	36.6900	37.7500	+2.609%	1,064	23,479	+24.636%
2026-02-20	34.5000	36.9000	34.5000	36.7900	+4.369%	287	23,699	+27.888%
2026-02-19	34.7000	35.3600	34.0800	35.2500	-0.424%	177	23,688	+33.475%
2026-02-18	35.6100	36.7200	34.8500	35.4000	+5.988%	453	23,659	+32.910%
2026-02-17	31.9500	34.8000	30.6000	33.4000	+2.580%	227	23,518	+40.868%
2026-02-13	35.3200	35.3200	32.0000	32.5600	-8.023%	914	23,125	+44.502%
2026-02-12	38.8000	39.0000	35.2000	35.4000	-4.839%	191	23,125	+32.910%
2026-02-11	38.0000	39.0000	36.2900	37.2000	+3.621%	928	23,096	+26.478%
2026-02-10	38.1700	38.5000	35.9000	35.9000	-3.882%	298	23,449	+31.058%
2026-02-09	33.9000	40.1000	33.9000	37.3500	+7.328%	1,958	23,468	+25.971%
2026-02-06	28.2400	35.3500	28.2400	34.8000	+29.851%	595	23,179	+35.201%
2026-02-05	28.3500	29.0400	26.5000	26.8000	-4.830%	1,050	23,191	+75.560%
2026-02-04	30.9000	30.9000	26.9500	28.1600	-10.461%	2,021	22,855	+67.081%
2026-02-03	34.3500	34.3500	29.2500	31.4500	-8.336%	492	22,328	+49.603%
2026-02-02	35.4600	36.9500	34.0000	34.3100	-9.424%	849	22,248	+37.132%
2026-01-30	38.3000	40.1200	37.1500	37.8800	-2.996%	553	21,944	+24.208%
2026-01-29	38.1000	39.5000	35.0000	39.0500	+1.693%	918	21,924	+20.487%
2026-01-28	38.0000	38.6800	37.3500	38.4000	+6.224%	385	21,902	+22.526%
2026-01-27	35.3000	37.0000	34.4000	36.1500	+3.552%	2,443	21,854	+30.152%
2026-01-26	35.5000	36.5500	34.5000	34.9100	-2.758%	498	20,570	+34.775%
2026-01-23	35.5600	36.9000	35.4900	35.9000	+5.900%	318	20,527	+31.058%
2026-01-22	34.2000	34.7000	33.3000	33.9000	+2.417%	242	20,467	+38.791%
2026-01-21	30.7300	34.2500	30.7300	33.1000	+9.349%	405	20,448	+42.145%
2026-01-20	32.5000	32.5800	30.2700	30.2700	-13.391%	634	20,331	+55.434%
2026-01-16	36.4500	37.6000	34.9000	34.9500	-0.143%	537	20,060	+34.621%
2026-01-15	35.0000	37.0200	34.9600	35.0000	+6.707%	738	20,060	+34.429%
2026-01-14	33.5000	33.5600	31.6000	32.8000	-4.568%	311	20,024	+43.445%
2026-01-13	33.6900	35.7300	32.8000	34.3700	+1.837%	696	19,877	+36.893%
2026-01-12	33.2000	35.0000	33.0000	33.7500	-1.171%	430	19,487	+39.407%
2026-01-09	34.4500	35.0000	33.7500	34.1500	-1.443%	294	19,337	+37.775%
2026-01-08	37.4500	37.4500	34.0000	34.6500	-7.005%	386	19,279	+35.786%
2026-01-07	36.1300	38.7000	35.7500	37.2600	+2.786%	500	19,069	+26.275%
2026-01-06	38.7500	39.5000	36.0000	36.2500	-1.575%	1,919	19,031	+29.793%
2026-01-05	40.0000	40.4500	36.0000	36.8300	-1.419%	964	19,015	+27.749%
2026-01-02	37.9000	40.1400	37.3000	37.3600	+2.356%	482	18,591	+25.937%
2025-12-31	37.8000	38.4500	36.5000	36.5000	-0.815%	248	18,461	+28.904%
2025-12-30	37.2500	37.2500	36.4000	36.8000	-0.809%	152	18,461	+27.853%
2025-12-29	37.0000	37.2000	36.0000	37.1000	-4.872%	650	18,443	+26.819%
2025-12-26	38.1200	40.2000	38.1200	39.0000	+4.278%	748	18,640	+20.641%
2025-12-24	36.8000	37.4000	36.2600	37.4000	-1.032%	349	18,413	+25.802%
2025-12-23	34.0500	37.7900	34.0500	37.7900	+11.640%	333	18,413	+24.504%
2025-12-22	34.1000	34.1500	33.4200	33.8500	+4.637%	150	18,491	+38.996%
2025-12-19	30.0500	32.4600	30.0500	32.3500	+12.326%	679	18,547	+45.440%
2025-12-18	28.8900	29.9000	28.2600	28.8000	+5.688%	107	18,115	+63.368%
2025-12-17	30.4000	30.4000	27.2500	27.2500	-12.939%	370	18,116	+72.661%
2025-12-16	30.4100	31.4500	30.3500	31.3000	+1.756%	27	18,215	+50.319%
2025-12-15	31.7800	32.0000	30.4500	30.7600	+1.854%	162	18,220	+52.958%
2025-12-12	34.1000	34.2000	30.2000	30.2000	-10.783%	229	18,162	+55.795%
2025-12-11	33.8100	33.9700	32.0000	33.8500	-5.815%	305	18,141	+38.996%
2025-12-10	37.3000	37.3000	35.4500	35.9400	-3.127%	137	18,283	+30.913%
2025-12-09	37.6000	37.6000	36.3000	37.1000	-0.643%	73	18,287	+26.819%
2025-12-08	35.8000	38.8000	35.6000	37.3400	+5.629%	103	18,279	+26.004%
2025-12-05	36.3700	36.3700	34.3000	35.3500	-1.806%	333	18,285	+33.098%
2025-12-04	34.6900	36.7000	34.3800	36.0000	+6.984%	406	18,263	+30.694%
2025-12-03	34.7000	34.7800	33.6500	33.6500	-3.582%	140	18,256	+39.822%
2025-12-02	36.0000	37.4400	34.5200	34.9000	+3.653%	488	18,249	+34.814%
2025-12-01	31.2500	34.2500	30.6600	33.6700	+4.500%	919	18,137	+39.739%
2025-11-28	33.5000	33.5000	32.1500	32.2200	-6.744%	191	18,227	+46.027%
2025-11-26	36.1900	36.1900	33.5500	34.5500	+3.288%	115	18,231	+36.179%
2025-11-25	31.2000	33.4500	29.5000	33.4500	-7.597%	1,354	18,231	+40.658%
2025-11-24	35.5500	36.8500	33.9000	36.2000	+2.550%	290	17,253	+29.972%
2025-11-21	35.3500	38.0300	32.8300	35.3000	-3.710%	637	17,233	+33.286%
2025-11-20	44.9000	45.3500	36.5000	36.6600	-8.235%	533	17,188	+28.342%
2025-11-19	38.1500	40.0000	37.7200	39.9500	+8.619%	301	17,195	+17.772%
2025-11-18	37.7500	38.1900	35.6500	36.7800	-5.982%	711	17,178	+27.923%
2025-11-17	39.4000	41.0500	38.2700	39.1200	-6.857%	252	17,133	+20.271%
2025-11-14	37.4500	42.4500	37.2500	42.0000	+6.545%	309	17,139	+12.024%
2025-11-13	42.0000	42.0700	38.3000	39.4200	-10.734%	572	17,176	+19.356%
2025-11-12	45.2000	45.4000	43.0000	44.1600	-0.316%	313	17,049	+6.544%
2025-11-11	44.6500	45.0500	43.1500	44.3000	-7.322%	264	17,019	+6.208%
2025-11-10	44.7000	48.2500	44.3500	47.8000	+18.025%	525	17,020	-1.569%
2025-11-07	38.5500	40.5000	35.5000	40.5000	+0.496%	490	17,098	+16.173%
2025-11-06	45.1000	45.7500	39.3900	40.3000	-10.145%	669	17,138	+16.749%
2025-11-05	47.3000	50.0000	44.7800	44.8500	-5.019%	153	17,128	+4.905%
2025-11-04	50.1500	50.9000	47.2200	47.2200	-11.241%	123	17,101	-0.360%
2025-11-03	53.8000	56.0100	44.8300	53.2000	+4.993%	307	17,110	-11.560%
2025-10-31	52.0100	53.5500	49.6900	50.6700	+1.665%	166	17,110	-7.144%
2025-10-30	51.5900	51.5900	49.1000	49.8400	-6.015%	93	17,180	-5.598%
2025-10-29	53.1000	56.3000	51.6500	53.0300	+10.135%	697	17,210	-11.277%
2025-10-28	43.8000	49.4800	41.6700	48.1500	+17.096%	779	17,377	-2.285%
2025-10-27	39.3500	41.4500	38.6000	41.1200	+9.741%	261	17,547	+14.421%
2025-10-24	36.6000	37.4700	35.7500	37.4700	+6.540%	226	17,547	+25.567%
2025-10-23	33.6000	35.1700	33.6000	35.1700	+5.142%	49	17,537	+33.779%
2025-10-22	34.0000	35.2100	31.7300	33.4500	-2.592%	68	17,519	+40.658%
2025-10-21	34.0000	34.6300	33.8200	34.3400	-3.404%	24	17,502	+37.012%
2025-10-20	35.4200	36.3000	35.4200	35.5500	-1.714%	27	17,502	+32.349%
2025-10-17	34.9000	36.8000	34.9000	36.1700	+1.175%	101	17,492	+30.080%
2025-10-16	36.0000	36.8200	35.0000	35.7500	+2.143%	88	17,505	+31.608%
2025-10-15	37.1300	37.1300	34.0000	35.0000	-0.568%	240	17,492	+34.429%
2025-10-14	37.6500	37.6500	35.1300	35.2000	-11.335%	296	17,508	+33.665%
2025-10-13	40.0000	40.8000	38.7500	39.7000	+7.588%	635	17,589	+18.514%
2025-10-10	42.4500	44.4800	36.9000	36.9000	-13.380%	322	17,559	+27.507%
2025-10-09	41.8200	44.0500	41.6000	42.6000	+7.305%	587	17,506	+10.446%
2025-10-08	38.7000	39.7000	38.4000	39.7000	+6.577%	127	17,330	+18.514%
2025-10-07	38.0500	39.8300	37.0000	37.2500	-1.767%	247	17,226	+26.309%
2025-10-06	37.2500	38.4500	36.0300	37.9200	-0.915%	237	17,226	+24.077%
2025-10-03	39.6300	39.6300	37.5000	38.2700	-2.991%	246	17,170	+22.942%
2025-10-02	40.0500	41.0000	39.4000	39.4500	+2.468%	448	17,277	+19.265%
2025-10-01	37.3900	38.9900	36.3800	38.5000	+1.879%	6,414	17,166	+22.208%
2025-09-30	34.7500	38.2500	34.7500	37.7900	+10.111%	1,271	13,203	+24.504%
2025-09-29	33.4500	35.6000	33.4500	34.3200	+6.551%	107	12,883	+37.092%
2025-09-26	31.1400	32.2500	31.1400	32.2100	+0.187%	138	12,887	+46.073%
2025-09-25	30.6600	32.7500	30.6600	32.1500	+0.626%	48	12,948	+46.345%
2025-09-24	33.1500	33.5800	31.7400	31.9500	-3.939%	23	12,951	+47.261%
2025-09-23	34.9500	35.0100	32.8500	33.2600	-7.095%	70	12,956	+41.461%
2025-09-22	30.1800	36.4500	29.9200	35.8000	+17.108%	345	12,955	+31.425%
2025-09-19	30.6000	31.0300	30.4500	30.5700	-2.239%	61	12,855	+53.909%
2025-09-18	29.4500	31.4000	29.0600	31.2700	+14.668%	172	12,862	+50.464%
2025-09-17	28.3000	28.6300	26.8300	27.2700	-9.100%	106	12,744	+72.534%
2025-09-16	31.5500	31.5500	30.0000	30.0000	-4.973%	28	12,744	+56.833%
2025-09-15	30.2200	31.7000	29.6900	31.5700	-0.095%	150	12,748	+49.034%
2025-09-12	31.6900	32.0000	31.5200	31.6000	+1.120%	88	12,730	+48.892%
2025-09-11	32.5000	33.0000	30.9000	31.2500	-1.170%	81	12,671	+50.560%
2025-09-10	30.3500	32.2300	30.3500	31.6200	+15.655%	76	12,669	+48.798%
2025-09-09	25.6900	27.3400	25.3000	27.3400	+5.073%	39	12,659	+72.092%
2025-09-08	26.2600	27.3600	26.0200	26.0200	+2.039%	156	12,642	+80.822%
2025-09-05	25.8000	26.0000	24.2000	25.5000	-8.668%	623	12,653	+84.510%
2025-09-04	27.3000	27.9200	27.1000	27.9200	+0.867%	84	12,415	+68.517%
2025-09-03	27.7200	28.8300	26.9800	27.6800	-1.879%	96	12,394	+69.978%
2025-09-02	28.3500	28.9500	26.9600	28.2100	-6.898%	546	12,379	+66.785%
2025-08-29	31.0200	31.0200	30.1500	30.3000	-10.856%	54	12,644	+55.281%
2025-08-28	34.8000	34.8000	32.0400	33.9900	-3.983%	42	12,644	+38.423%
2025-08-27	35.7800	35.9300	34.5000	35.4000	-0.840%	308	12,646	+32.910%
2025-08-26	34.5500	36.0000	34.2000	35.7000	+1.277%	191	12,480	+31.793%
2025-08-25	35.6000	35.7800	35.0800	35.2500	+5.539%	19	12,626	+33.475%
2025-08-22	29.9000	33.7500	29.9000	33.4000	+5.396%	55	12,628	+40.868%
2025-08-21	32.9500	32.9500	31.5500	31.6900	-0.032%	81	12,614	+48.470%
2025-08-20	31.6800	31.7000	28.7500	31.7000	-1.705%	108	12,599	+48.423%
2025-08-19	35.0000	35.0000	32.2500	32.2500	-9.916%	40	12,540	+45.891%
2025-08-18	35.0300	36.3000	35.0300	35.8000	+2.844%	32	12,542	+31.425%
2025-08-15	34.6500	34.8100	34.0200	34.8100	-2.982%	45	12,533	+35.162%
2025-08-14	35.6500	35.9000	35.3800	35.8800	+1.213%	123	12,508	+31.132%
2025-08-13	36.4000	36.4000	34.1700	35.4500	-1.936%	241	12,505	+32.722%
2025-08-12	35.7300	36.1500	34.6400	36.1500	-0.687%	30	12,478	+30.152%
2025-08-11	35.6800	36.9500	35.6800	36.4000	+0.719%	277	12,473	+29.258%
2025-08-08	36.0000	36.4800	35.7500	36.1400	+4.270%	74	12,688	+30.188%
2025-08-07	35.4300	36.6300	34.6600	34.6600	+1.404%	82	12,661	+35.747%
2025-08-06	32.9900	34.1800	32.9900	34.1800	+0.677%	44	12,654	+37.654%
2025-08-05	34.3500	34.5000	33.3100	33.9500	-0.381%	21	12,650	+38.586%
2025-08-04	32.3000	34.2700	32.3000	34.0800	+9.336%	168	12,653	+38.058%
2025-08-01	30.9500	31.8000	29.8000	31.1700	-5.973%	61	12,648	+50.946%
2025-07-31	35.9000	35.9500	32.9500	33.1500	-2.212%	303	12,638	+41.931%
2025-07-30	32.0000	34.2500	32.0000	33.9000	+7.346%	310	12,531	+38.791%
2025-07-29	32.5500	33.5100	31.4500	31.5800	+0.286%	73	12,547	+48.987%
2025-07-28	30.9800	31.4900	30.5700	31.4900	+4.375%	61	12,514	+49.413%
2025-07-25	30.8500	30.8500	30.1400	30.1700	-1.886%	42	12,516	+55.950%
2025-07-24	30.0000	30.8200	29.7300	30.7500	+4.985%	274	12,533	+53.008%
2025-07-23	28.6000	29.2900	28.5000	29.2900	+5.095%	65	12,568	+60.635%
2025-07-22	28.6500	28.7000	26.9500	27.8700	-7.868%	53	12,517	+68.820%
2025-07-21	31.2000	31.2000	30.2500	30.2500	-2.104%	95	12,559	+55.537%
2025-07-18	31.9400	31.9800	30.9000	30.9000	-2.952%	47	12,516	+52.265%
2025-07-17	30.9500	32.3000	30.9500	31.8400	+2.710%	346	12,522	+47.770%
2025-07-16	30.4500	31.0000	29.6500	31.0000	+1.639%	715	12,297	+51.774%
2025-07-15	30.9500	31.2500	29.9000	30.5000	+13.594%	429	12,007	+54.262%
2025-07-14	26.1000	27.4500	26.0500	26.8500	-1.972%	828	11,952	+75.233%
2025-07-11	27.5000	28.7500	27.3900	27.3900	+2.011%	167	12,373	+71.778%
2025-07-10	26.0000	27.2000	25.6100	26.8500	+2.286%	33	12,304	+75.233%
2025-07-09	25.7300	27.2300	25.7300	26.2500	+6.925%	118	12,283	+79.238%
2025-07-08	24.5500	24.5500	24.5500	24.5500	+0.204%	41	12,288	+91.650%
2025-07-07	24.3500	24.7500	24.2500	24.5000	-1.804%	73	12,288	+92.041%
2025-07-03	24.7700	25.9500	24.7700	24.9500	+4.393%	72	12,229	+88.577%
2025-07-02	23.3000	24.1000	23.1500	23.9000	+3.823%	22	12,229	+96.862%
2025-07-01	23.9000	23.9000	22.4500	23.0200	-7.920%	18	12,213	+104.387%
2025-06-30	24.6700	25.0000	24.6700	25.0000	+3.734%	5	12,221	+88.200%
2025-06-27	23.8700	25.0500	23.8700	24.1000	+1.688%	45	12,219	+95.228%
2025-06-26	24.2500	24.3100	23.7000	23.7000	+1.935%	293	12,232	+98.523%
2025-06-25	21.7500	23.4000	21.7500	23.2500	+16.834%	128	12,201	+102.366%
2025-06-24	20.0000	20.0000	19.5800	19.9000	+4.737%	96	12,198	+136.432%
2025-06-23	19.1500	19.2000	19.0000	19.0000	-3.797%	13	12,255	+147.632%
2025-06-20	20.8500	21.1500	19.7000	19.7500	-5.048%	64	12,255	+138.228%
2025-06-18	20.6800	20.8000	20.6800	20.8000	+1.217%	4	12,240	+126.202%
2025-06-17	20.6200	20.8500	20.5500	20.5500	+0.146%	304	12,240	+128.954%
2025-06-16	21.2500	21.2500	20.5200	20.5200	+3.899%	90	12,259	+129.288%
2025-06-13	20.3000	20.3000	19.6300	19.7500	-6.087%	72	12,258	+138.228%
2025-06-12	20.2500	21.1000	20.2500	21.0300	+3.088%	18	12,283	+123.728%
2025-06-11	20.7300	20.7300	20.3500	20.4000	-3.088%	405	12,284	+130.637%
2025-06-10	20.7700	21.0500	20.3500	21.0500	+2.683%	34	11,884	+123.515%
2025-06-09	21.1400	21.4400	20.4000	20.5000	-0.534%	7	11,879	+129.512%
2025-06-06	20.8300	20.8300	20.4000	20.6100	+3.829%	100	11,881	+128.287%
2025-06-05	20.2500	20.2500	19.8500	19.8500	-0.899%	10	11,872	+137.028%
2025-06-04	20.0000	20.0300	20.0000	20.0300	-1.717%	3	11,871	+134.898%
2025-06-03	20.3000	20.5500	20.3000	20.3800	+9.865%	14	11,871	+130.864%
2025-06-02	18.4500	18.5500	18.4500	18.5500	+5.939%	4	11,869	+153.639%
2025-05-30	19.6500	19.6500	17.3900	17.5100	-13.956%	46	11,870	+168.704%
2025-05-29	21.0000	21.4500	20.0500	20.3500	+10.000%	7	11,870	+131.204%
2025-05-28	18.6000	18.6000	18.5000	18.5000	0.000%	4	11,871	+154.324%
2025-05-27	18.7100	18.7100	18.4500	18.5000	+6.078%	23	11,869	+154.324%
2025-05-23	17.2300	17.5500	17.2300	17.4400	-5.984%	48	11,864	+169.782%
2025-05-22	18.3000	18.6000	18.1000	18.5500	+4.507%	19	11,864	+153.639%
2025-05-21	19.9500	19.9500	17.7500	17.7500	-3.005%	41	11,847	+165.070%
2025-05-20	18.0600	18.4000	18.0500	18.3000	-2.969%	51	11,862	+157.104%
2025-05-19	18.3500	18.8600	18.3500	18.8600	+0.587%	12	11,813	+149.470%
2025-05-16	18.3700	18.7500	18.0000	18.7500	+2.180%	16	11,820	+150.933%
2025-05-15	18.2000	18.8500	17.4000	18.3500	+1.213%	19	11,821	+156.403%
2025-05-14	17.0000	18.4000	17.0000	18.1300	+14.025%	324	11,798	+159.515%
2025-05-13	14.0000	16.4100	13.9800	15.9000	+23.447%	127	11,560	+195.912%
2025-05-12	12.9500	13.1400	12.7000	12.8800	+9.804%	18	11,553	+265.295%
2025-05-09	12.0000	12.0000	11.5000	11.7300	-3.058%	10	11,547	+301.108%
2025-05-08	12.0500	12.1000	11.9000	12.1000	+2.542%	9	11,547	+288.843%
2025-05-07	10.6000	11.8000	10.5800	11.8000	+13.571%	13	11,552	+298.729%
2025-05-06	10.3900	10.3900	10.3900	10.3900	-3.349%	1	11,563	+352.839%
2025-05-05	10.7000	10.7800	10.7000	10.7500	-0.922%	3	11,562	+337.674%
2025-05-02	10.5700	10.9500	10.5500	10.8500	+3.828%	128	11,562	+333.641%
2025-05-01	10.2800	10.6500	10.2800	10.4500	+19.429%	106	11,547	+350.239%
2025-04-30	8.0000	8.7500	8.0000	8.7500	-6.015%	17	11,451	+437.714%
2025-04-29	8.9700	9.3100	8.9100	9.3100	+4.489%	6	11,466	+405.371%
2025-04-28	9.0000	9.0000	8.3000	8.9100	-5.614%	97	11,467	+428.058%
2025-04-25	8.7200	9.4400	8.7200	9.4400	+13.735%	8	11,387	+398.411%
2025-04-24	7.8500	8.3500	7.8500	8.3000	+9.934%	9	11,387	+466.867%
2025-04-23	8.2000	8.2000	7.5500	7.5500	+11.029%	6	11,387	+523.179%
2025-04-22	7.0200	7.1500	6.8000	6.8000	+3.817%	112	11,388	+591.912%
2025-04-21	7.3000	7.3000	6.4600	6.5500	-17.193%	4,030	11,388	+618.321%
2025-04-17	8.3000	8.3000	7.4500	7.9100	-8.449%	17	11,394	+494.817%
2025-04-16	9.3000	9.3000	7.9500	8.6400	-21.810%	62	11,394	+444.560%
2025-04-15	10.8000	11.0500	10.6000	11.0500	+2.315%	6	11,423	+325.792%
2025-04-14	11.8500	11.8500	10.4200	10.8000	-0.461%	9	11,423	+335.648%
2025-04-11	10.8000	11.0400	10.3500	10.8500	+10.152%	130	11,424	+333.641%
2025-04-10	10.5900	10.6900	9.2500	9.8500	-17.088%	78	11,424	+377.665%