Dark

NVDA20270115C200
NVDA Jan 15 2027 200.00 Call (NVDA270115C00200000)
option OPRA

EOD

Aug 14, 2026

38.98-1.141%(-0.45)568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	40.7500	41.0500	38.7000	38.9800	-1.141%	568	85,059	0.000%
2026-08-13	39.4000	41.2000	38.4800	39.4300	+1.103%	678	84,976	-1.141%
2026-08-12	36.7000	39.5000	36.2000	39.0000	+14.706%	727	85,083	-0.051%
2026-08-11	37.7600	37.7600	33.3500	34.0000	-1.706%	1,619	85,349	+14.647%
2026-08-10	39.7500	39.7500	34.1000	34.5900	-12.430%	702	86,680	+12.692%
2026-08-07	39.3500	40.4100	37.5000	39.5000	+7.923%	773	86,744	-1.316%
2026-08-06	38.4400	40.0000	35.3000	36.6000	-0.678%	1,730	87,211	+6.503%
2026-08-05	35.2500	39.1200	35.0000	36.8500	+14.726%	1,889	88,267	+5.780%
2026-08-04	31.2000	32.7600	30.0000	32.1200	+13.298%	869	89,170	+21.357%
2026-08-03	23.0000	29.7800	22.7100	28.3500	+13.400%	1,395	89,423	+37.496%
2026-07-31	23.1500	25.6500	21.7500	25.0000	+15.207%	1,644	89,369	+55.920%
2026-07-30	21.0000	23.1000	20.0000	21.7000	+11.568%	1,506	89,634	+79.631%
2026-07-29	22.7000	23.3000	19.4500	19.4500	-16.344%	2,059	89,584	+100.411%
2026-07-28	22.2500	24.2900	20.9500	23.2500	-0.257%	2,069	89,006	+67.656%
2026-07-27	30.0000	30.0000	23.0000	23.3100	-22.040%	2,661	88,624	+67.224%
2026-07-24	30.4500	32.8300	28.6500	29.9000	-4.473%	557	88,809	+30.368%
2026-07-23	31.3000	32.5000	29.9000	31.3000	-6.428%	474	89,037	+24.537%
2026-07-22	28.7500	35.0000	28.7500	33.4500	+10.323%	823	89,313	+16.532%
2026-07-21	30.5400	31.0000	28.3000	30.3200	+9.617%	2,158	89,663	+28.562%
2026-07-20	30.0000	31.0000	27.3000	27.6600	-2.777%	985	91,269	+40.926%
2026-07-17	29.8000	30.6000	25.2000	28.4500	-7.929%	880	91,612	+37.012%
2026-07-16	32.9500	33.2600	30.0500	30.9000	-10.305%	908	91,569	+26.149%
2026-07-15	34.0000	35.1500	30.2000	34.4500	+1.026%	1,561	91,660	+13.149%
2026-07-14	30.3000	34.3700	28.8000	34.1000	+18.321%	1,265	92,116	+14.311%
2026-07-13	32.1500	33.1800	28.8000	28.8200	-13.970%	2,090	92,016	+35.253%
2026-07-10	27.8000	33.5500	27.8000	33.5000	+18.166%	1,802	91,451	+16.358%
2026-07-09	29.0000	29.5300	26.3500	28.3500	-4.320%	3,285	91,564	+37.496%
2026-07-08	24.2500	30.1800	24.2500	29.6300	+19.235%	2,364	91,593	+31.556%
2026-07-07	21.9000	25.5000	21.4500	24.8500	+4.852%	2,936	91,405	+56.861%
2026-07-06	23.2500	24.9000	23.1500	23.7000	+0.851%	1,556	90,203	+64.473%
2026-07-02	24.9400	26.4500	22.4000	23.5000	-6.746%	4,557	88,711	+65.872%
2026-07-01	24.8000	26.6000	23.0000	25.2000	-5.263%	4,100	88,711	+54.683%
2026-06-30	25.1000	27.0000	24.2000	26.6000	+11.065%	1,797	86,345	+46.541%
2026-06-29	23.2300	24.7000	21.4500	23.9500	+5.973%	1,804	85,814	+62.756%
2026-06-26	23.6800	24.3700	22.6000	22.6000	-9.600%	2,855	85,219	+72.478%
2026-06-25	27.5500	27.9000	23.5000	25.0000	-7.919%	2,530	84,107	+55.920%
2026-06-24	27.5000	28.5000	25.5000	27.1500	-2.862%	1,553	82,998	+43.573%
2026-06-23	29.3500	30.3000	27.8200	27.9500	-15.431%	3,276	82,969	+39.463%
2026-06-22	36.0000	37.3900	32.7500	33.0500	-6.453%	888	82,363	+17.943%
2026-06-18	32.8000	35.8000	32.3600	35.3300	+12.948%	358	82,413	+10.331%
2026-06-17	33.4000	33.5000	30.5700	31.2800	-5.212%	593	82,413	+24.616%
2026-06-16	35.4000	35.4000	33.0000	33.0000	-9.465%	882	82,413	+18.121%
2026-06-15	35.2600	36.6000	33.7400	36.4500	+12.327%	997	82,905	+6.941%
2026-06-12	32.3500	33.9000	31.7700	32.4500	-1.067%	521	82,905	+20.123%
2026-06-11	31.3300	33.0800	29.6000	32.8000	+7.541%	1,411	82,905	+18.841%
2026-06-10	33.3400	34.2000	30.2800	30.5000	-12.857%	856	82,448	+27.803%
2026-06-09	37.1200	37.1200	30.0000	35.0000	-1.519%	1,686	82,263	+11.371%
2026-06-08	36.5000	36.5000	34.0000	35.5400	+4.529%	1,769	82,210	+9.679%
2026-06-05	39.1000	39.1000	33.4500	34.0000	-19.811%	1,716	83,317	+14.647%
2026-06-04	38.7500	44.3000	37.1500	42.4000	+7.342%	2,840	83,110	-8.066%
2026-06-03	44.3500	45.1500	39.5000	39.5000	-12.996%	1,220	85,224	-1.316%
2026-06-02	48.3500	52.7800	44.5000	45.4000	-2.239%	1,247	85,400	-14.141%
2026-06-01	41.0000	46.8000	40.5000	46.4400	+23.183%	1,060	85,424	-16.064%
2026-05-29	38.9300	41.5300	37.7000	37.7000	-2.508%	1,358	85,477	+3.395%
2026-05-28	36.8000	39.6000	36.3000	38.6700	+2.682%	906	85,536	+0.802%
2026-05-27	38.9000	38.9400	35.5000	37.6600	-4.051%	1,295	85,515	+3.505%
2026-05-26	41.0000	41.6600	37.8000	39.2500	-1.703%	703	85,304	-0.688%
2026-05-22	43.0000	43.5000	39.4800	39.9300	-6.966%	871	85,338	-2.379%
2026-05-21	45.0000	49.0000	42.0000	42.9200	-7.996%	999	85,384	-9.180%
2026-05-20	45.5000	48.5500	44.9000	46.6500	+4.013%	1,799	85,384	-16.442%
2026-05-19	45.1000	48.5000	43.4500	44.8500	-4.064%	635	85,971	-13.088%
2026-05-18	52.4500	52.4500	43.8500	46.7500	-5.746%	822	85,971	-16.620%
2026-05-15	52.7000	55.0600	48.9000	49.6000	-13.679%	1,416	85,971	-21.411%
2026-05-14	51.9500	58.2100	51.5500	57.4600	+16.081%	1,609	86,560	-32.162%
2026-05-13	48.0000	51.0000	46.0000	49.5000	+9.392%	2,108	88,012	-21.253%
2026-05-12	44.1000	47.5500	41.4500	45.2500	+2.260%	1,030	88,012	-13.856%
2026-05-11	40.4000	46.5500	40.4000	44.2500	+7.377%	2,968	88,012	-11.910%
2026-05-08	39.8000	43.2000	39.8000	41.2100	+5.938%	2,004	89,392	-5.411%
2026-05-07	36.0400	41.0000	35.5000	38.9000	+6.575%	1,905	89,753	+0.206%
2026-05-06	30.4000	36.5500	29.9800	36.5000	+27.980%	4,793	90,299	+6.795%
2026-05-05	30.0000	30.6000	28.2500	28.5200	-3.224%	1,914	92,808	+36.676%
2026-05-04	30.8500	32.4000	27.9000	29.4700	-2.093%	1,182	92,410	+32.270%
2026-05-01	32.0000	33.1300	29.8000	30.1000	-3.895%	1,840	91,553	+29.502%
2026-04-30	37.7000	37.7000	30.9500	31.3200	-16.145%	2,776	91,553	+24.457%
2026-04-29	40.0000	40.0000	36.5000	37.3500	-7.869%	802	90,743	+4.364%
2026-04-28	38.1500	41.6000	37.0000	40.5400	-5.721%	1,020	90,878	-3.848%
2026-04-27	38.2000	43.0000	36.6000	43.0000	+16.848%	3,526	91,045	-9.349%
2026-04-24	31.0000	39.3000	31.0000	36.8000	+19.094%	3,121	91,850	+5.924%
2026-04-23	32.5000	33.5800	29.9000	30.9000	-5.418%	1,401	92,320	+26.149%
2026-04-22	31.4500	32.8500	30.7500	32.6700	+4.913%	2,509	91,863	+19.314%
2026-04-21	32.7000	32.8000	30.6500	31.1400	-4.479%	1,740	95,477	+25.177%
2026-04-20	31.6500	32.6500	29.6800	32.6000	+1.242%	2,097	95,477	+19.571%
2026-04-17	31.4000	32.2500	30.9000	32.2000	+5.747%	4,513	95,836	+21.056%
2026-04-16	29.9000	31.4700	28.6000	30.4500	-0.814%	2,025	94,886	+28.013%
2026-04-15	29.2800	31.5500	28.9000	30.7000	+5.862%	1,571	94,748	+26.971%
2026-04-14	26.0000	29.1200	26.0000	29.0000	+15.400%	2,032	94,324	+34.414%
2026-04-13	23.5200	25.5000	23.2500	25.1300	+0.924%	772	94,778	+55.113%
2026-04-10	22.3500	25.7500	22.3500	24.9000	+13.440%	2,499	94,660	+56.546%
2026-04-09	21.0000	22.0200	20.4000	21.9500	+4.524%	3,003	95,321	+77.585%
2026-04-08	22.6500	22.8000	20.4000	21.0000	+6.599%	1,484	94,329	+85.619%
2026-04-07	18.6500	19.7000	17.9500	19.7000	+1.026%	696	93,976	+97.868%
2026-04-06	19.7000	19.7000	19.0000	19.5000	-1.015%	728	93,965	+99.897%
2026-04-02	18.0000	19.9400	17.4600	19.7000	+2.872%	2,595	92,531	+97.868%
2026-04-01	18.9000	19.6800	18.6500	19.1500	+2.957%	913	92,531	+103.551%
2026-03-31	16.0000	18.7500	15.9000	18.6000	+21.569%	2,623	92,413	+109.570%
2026-03-30	17.1000	17.1000	15.0400	15.3000	-8.657%	4,852	91,284	+154.771%
2026-03-27	17.8000	18.1500	16.6000	16.7500	-8.018%	6,303	91,346	+132.716%
2026-03-26	20.3500	20.3500	18.2100	18.2100	-13.901%	1,646	94,083	+114.058%
2026-03-25	20.3000	22.4300	20.3000	21.1500	+7.360%	1,486	93,645	+84.303%
2026-03-24	20.2300	20.2300	19.2100	19.7000	-1.746%	2,583	93,614	+97.868%
2026-03-23	19.5000	21.4000	19.5000	20.0500	+3.085%	1,846	92,848	+94.414%
2026-03-20	21.6500	21.8400	19.1500	19.4500	-11.991%	1,741	92,765	+100.411%
2026-03-19	22.2500	22.7400	21.0800	22.1000	-4.536%	1,030	92,622	+76.380%
2026-03-18	24.1800	24.5000	23.1500	23.1500	-3.822%	1,229	92,299	+68.380%
2026-03-17	26.2000	26.2000	24.0500	24.0700	-4.862%	1,031	92,302	+61.944%
2026-03-16	25.7000	28.5000	24.5000	25.3000	+3.689%	1,316	92,249	+54.071%
2026-03-13	27.0000	27.4000	24.3000	24.4000	-6.870%	1,420	92,273	+59.754%
2026-03-12	26.3500	27.0000	25.3000	26.2000	-3.747%	681	91,654	+48.779%
2026-03-11	27.2000	28.2700	26.7000	27.2200	+2.139%	1,307	91,559	+43.204%
2026-03-10	25.4500	27.4000	25.1800	26.6500	+4.921%	1,253	91,889	+46.266%
2026-03-09	24.3500	25.6000	23.3600	25.4000	+3.885%	1,130	91,870	+53.465%
2026-03-06	25.7700	26.2500	24.1200	24.4500	-8.598%	2,116	91,348	+59.427%
2026-03-05	25.8500	27.4800	24.3000	26.7500	+0.187%	876	91,009	+45.720%
2026-03-04	25.6000	27.6000	25.1000	26.7000	+5.743%	37,262	86,835	+45.993%
2026-03-03	25.0000	25.6500	24.1200	25.2500	-5.713%	3,092	54,794	+54.376%
2026-03-02	23.2000	27.1300	23.2000	26.7800	+9.530%	1,567	54,485	+45.556%
2026-02-27	26.7000	27.5000	24.1000	24.4500	-14.361%	2,840	54,130	+59.427%
2026-02-26	33.9500	33.9500	28.3000	28.5500	-18.429%	4,529	53,061	+36.532%
2026-02-25	34.4000	36.2100	34.3500	35.0000	+3.704%	3,124	52,315	+11.371%
2026-02-24	33.3000	34.4000	31.5000	33.7500	+1.351%	578	52,315	+15.496%
2026-02-23	33.9000	34.6900	32.2000	33.3000	+2.873%	671	52,329	+17.057%
2026-02-20	30.0500	32.5000	30.0500	32.3700	+4.757%	566	52,558	+20.420%
2026-02-19	30.7600	31.3000	29.9500	30.9000	-1.435%	383	52,535	+26.149%
2026-02-18	31.2000	32.3000	30.6000	31.3500	+6.814%	533	52,520	+24.338%
2026-02-17	28.0000	30.4000	26.8000	29.3500	+2.622%	729	52,597	+32.811%
2026-02-13	31.3500	31.3500	27.9000	28.6000	-8.333%	848	52,752	+36.294%
2026-02-12	34.3000	34.8000	31.0100	31.2000	-5.109%	1,476	52,752	+24.936%
2026-02-11	33.6500	34.3500	32.0000	32.8800	+4.051%	614	52,589	+18.552%
2026-02-10	33.6000	33.8300	31.5500	31.6000	-4.097%	1,072	52,637	+23.354%
2026-02-09	30.3000	35.7000	30.3000	32.9500	+8.210%	1,568	53,005	+18.300%
2026-02-06	25.5800	31.2000	24.7000	30.4500	+30.128%	2,540	53,402	+28.013%
2026-02-05	24.7000	25.7000	23.0800	23.4000	-4.490%	2,320	52,606	+66.581%
2026-02-04	27.1000	27.1000	23.5000	24.5000	-11.552%	1,246	51,733	+59.102%
2026-02-03	30.1000	30.1000	25.6000	27.7000	-8.278%	1,101	51,402	+40.722%
2026-02-02	31.2500	32.6700	29.9000	30.2000	-9.851%	857	51,123	+29.073%
2026-01-30	33.8000	35.5000	32.9000	33.5000	-2.842%	1,213	50,858	+16.358%
2026-01-29	33.7000	34.7500	30.8500	34.4800	+1.861%	1,347	50,848	+13.051%
2026-01-28	33.3000	34.3500	32.9000	33.8500	+6.213%	646	50,716	+15.155%
2026-01-27	30.6500	32.6000	30.2000	31.8700	+3.811%	847	50,783	+22.309%
2026-01-26	31.3500	32.3200	30.3000	30.7000	-3.155%	1,127	51,072	+26.971%
2026-01-23	31.3000	32.9000	31.2000	31.7000	+5.843%	1,173	51,023	+22.965%
2026-01-22	29.5500	30.6000	29.3000	29.9500	+2.568%	755	50,953	+30.150%
2026-01-21	26.8700	30.0200	26.6500	29.2000	+9.981%	835	51,134	+33.493%
2026-01-20	28.7000	28.7000	26.5000	26.5500	-13.799%	1,843	50,998	+46.817%
2026-01-16	32.2000	33.2500	30.7000	30.8000	-1.282%	536	50,749	+26.558%
2026-01-15	30.6000	32.7400	30.4500	31.2000	+8.673%	1,092	50,749	+24.936%
2026-01-14	29.3600	29.7000	27.7000	28.7100	-4.618%	1,013	50,792	+35.772%
2026-01-13	29.6500	31.5000	28.7500	30.1000	+1.176%	878	50,681	+29.502%
2026-01-12	29.3000	30.8500	29.1500	29.7500	-0.833%	761	50,642	+31.025%
2026-01-09	30.4000	30.8700	29.7300	30.0000	-1.897%	2,587	50,593	+29.933%
2026-01-08	32.9000	33.0000	30.0000	30.5800	-6.995%	1,422	51,829	+27.469%
2026-01-07	32.5000	34.2500	31.7100	32.8800	+2.590%	607	51,531	+18.552%
2026-01-06	34.1900	35.1500	31.8000	32.0500	-2.495%	1,109	51,669	+21.622%
2026-01-05	35.0500	36.0500	31.9800	32.8700	-1.291%	2,429	51,485	+18.588%
2026-01-02	33.7500	35.8000	33.0500	33.3000	+3.738%	917	50,172	+17.057%
2025-12-31	33.4500	34.1100	32.1000	32.1000	-1.292%	1,285	49,677	+21.433%
2025-12-30	33.0000	33.0000	32.1300	32.5200	-1.005%	622	49,677	+19.865%
2025-12-29	32.3400	33.4500	31.8400	32.8500	-4.783%	818	49,739	+18.661%
2025-12-26	34.0000	35.8000	33.6500	34.5000	+4.230%	1,348	49,474	+12.986%
2025-12-24	32.8500	33.1100	32.1000	33.1000	-0.898%	493	49,331	+17.764%
2025-12-23	30.2700	33.4500	29.9500	33.4000	+11.333%	843	49,331	+16.707%
2025-12-22	30.0000	30.2500	29.5000	30.0000	+5.263%	854	49,583	+29.933%
2025-12-19	25.8000	28.6500	25.8000	28.5000	+13.095%	3,337	49,385	+36.772%
2025-12-18	25.5500	26.2100	24.3000	25.2000	+5.000%	568	49,465	+54.683%
2025-12-17	26.7000	26.7500	23.9000	24.0000	-13.043%	1,204	49,479	+62.417%
2025-12-16	27.2000	27.7600	26.4500	27.6000	+1.657%	547	49,331	+41.232%
2025-12-15	27.6000	28.1000	26.6500	27.1500	+1.685%	632	49,183	+43.573%
2025-12-12	30.4300	30.6800	26.5000	26.7000	-11.237%	974	49,119	+45.993%
2025-12-11	30.0000	30.3000	28.1000	30.0800	-5.705%	765	49,063	+29.588%
2025-12-10	32.9000	33.1800	31.4000	31.9000	-3.333%	782	48,764	+22.194%
2025-12-09	33.3500	33.4000	32.2000	33.0000	-0.452%	1,153	48,570	+18.121%
2025-12-08	32.3300	34.8000	31.3500	33.1500	+5.506%	1,068	48,701	+17.587%
2025-12-05	32.5000	32.5000	30.7500	31.4200	-2.118%	441	48,860	+24.061%
2025-12-04	30.7000	32.8000	30.2000	32.1000	+7.214%	458	48,932	+21.433%
2025-12-03	30.5300	31.0700	29.8000	29.9400	-3.326%	449	48,916	+30.194%
2025-12-02	30.8500	33.3000	30.2500	30.9700	+3.475%	1,028	48,792	+25.864%
2025-12-01	27.6200	30.4000	27.0500	29.9300	+4.834%	1,529	48,548	+30.237%
2025-11-28	29.9500	29.9500	28.4000	28.5500	-7.003%	494	48,941	+36.532%
2025-11-26	31.5500	32.3000	29.9200	30.7000	+3.892%	1,126	48,530	+26.971%
2025-11-25	28.1500	29.7100	25.8000	29.5500	-7.221%	3,079	48,530	+31.912%
2025-11-24	31.7000	33.0000	30.0500	31.8500	+1.111%	1,700	46,698	+22.386%
2025-11-21	32.8000	34.2100	28.8200	31.5000	-3.166%	1,561	46,304	+23.746%
2025-11-20	40.6500	41.5000	32.5300	32.5300	-9.007%	1,358	45,923	+19.828%
2025-11-19	34.8000	36.1000	33.7100	35.7500	+9.160%	2,035	45,830	+9.035%
2025-11-18	33.2600	34.3100	31.8600	32.7500	-6.429%	986	45,278	+19.023%
2025-11-17	35.1900	36.9000	34.2000	35.0000	-6.692%	660	45,183	+11.371%
2025-11-14	31.1000	38.1700	31.1000	37.5100	+4.630%	817	45,091	+3.919%
2025-11-13	38.2000	38.2000	34.2000	35.8500	-10.240%	1,035	44,952	+8.731%
2025-11-12	41.0000	41.0000	38.4000	39.9400	+0.352%	548	44,915	-2.404%
2025-11-11	40.7400	40.7400	38.7000	39.8000	-7.870%	691	44,994	-2.060%
2025-11-10	40.0500	43.5500	39.7200	43.2000	+18.033%	1,477	44,767	-9.769%
2025-11-07	34.1500	36.6000	31.3400	36.6000	+1.582%	1,547	44,646	+6.503%
2025-11-06	41.1000	41.8000	35.1900	36.0300	-10.927%	995	44,196	+8.188%
2025-11-05	42.6500	45.4000	40.2000	40.4500	-5.158%	817	43,914	-3.634%
2025-11-04	45.5500	46.0200	42.4300	42.6500	-10.960%	584	43,590	-8.605%
2025-11-03	48.0500	51.0300	47.9000	47.9000	+5.973%	750	43,362	-18.622%
2025-10-31	47.3500	48.4700	44.9200	45.2000	0.000%	737	43,362	-13.761%
2025-10-30	47.0000	47.4000	44.2500	45.2000	-6.127%	948	43,381	-13.761%
2025-10-29	48.1200	51.3000	46.6000	48.1500	+10.741%	2,522	43,743	-19.045%
2025-10-28	37.4500	44.8400	37.1500	43.4800	+18.733%	2,820	44,353	-10.350%
2025-10-27	34.9500	36.8500	34.1500	36.6200	+11.307%	953	45,089	+6.445%
2025-10-24	31.5200	33.6500	31.5000	32.9000	+7.341%	852	45,089	+18.480%
2025-10-23	29.5500	31.2000	29.2500	30.6500	+3.723%	266	45,205	+27.178%
2025-10-22	30.1500	30.9700	28.0000	29.5500	-2.314%	828	45,202	+31.912%
2025-10-21	31.4000	31.4000	29.9000	30.2500	-3.355%	506	45,182	+28.860%
2025-10-20	31.9500	32.6500	31.1500	31.3000	-2.492%	222	44,820	+24.537%
2025-10-17	30.8500	32.6400	30.5000	32.1000	+1.582%	177	44,912	+21.433%
2025-10-16	32.1000	32.9000	31.2000	31.6000	+1.935%	354	44,897	+23.354%
2025-10-15	33.0000	33.0500	29.9000	31.0000	-0.641%	534	44,800	+25.742%
2025-10-14	33.5900	33.8000	31.0500	31.2000	-12.236%	881	44,554	+24.936%
2025-10-13	35.4000	36.3000	34.2000	35.5500	+8.055%	350	44,484	+9.648%
2025-10-10	38.5500	40.1000	32.8300	32.9000	-13.648%	790	44,549	+18.480%
2025-10-09	37.2500	39.6000	37.0000	38.1000	+7.173%	2,581	44,525	+2.310%
2025-10-08	34.1500	35.5500	34.1500	35.5500	+8.516%	893	43,369	+9.648%
2025-10-07	33.9600	35.4000	32.7300	32.7600	-2.209%	494	43,683	+18.987%
2025-10-06	33.2700	34.3000	32.2000	33.5000	-1.903%	461	43,683	+16.358%
2025-10-03	35.0000	35.8000	32.8700	34.1500	-2.568%	1,534	43,556	+14.143%
2025-10-02	35.6000	36.8000	35.0000	35.0500	+2.605%	1,059	44,171	+11.213%
2025-10-01	32.8000	34.6700	32.0000	34.1600	+1.970%	462	44,084	+14.110%
2025-09-30	30.5500	34.1000	30.5000	33.5000	+11.037%	977	44,103	+16.358%
2025-09-29	30.0000	31.6000	29.9400	30.1700	+6.910%	677	44,243	+29.201%
2025-09-26	28.8000	28.8000	27.1700	28.2200	-0.808%	635	44,238	+38.129%
2025-09-25	26.8500	29.8500	26.4000	28.4500	+0.958%	2,966	44,014	+37.012%
2025-09-24	29.8000	29.8000	27.7500	28.1800	-4.247%	401	42,458	+38.325%
2025-09-23	31.1400	31.1400	28.9000	29.4300	-8.318%	498	42,343	+32.450%
2025-09-22	26.8500	32.5000	26.3000	32.1000	+17.153%	2,182	42,254	+21.433%
2025-09-19	26.8500	28.0000	26.7500	27.4000	+0.847%	2,555	42,059	+42.263%
2025-09-18	25.9600	27.6700	25.1500	27.1700	+14.160%	863	40,015	+43.467%
2025-09-17	25.1400	25.3000	23.1500	23.8000	-9.848%	698	40,186	+63.782%
2025-09-16	27.5000	27.6000	26.2000	26.4000	-4.139%	244	40,035	+47.652%
2025-09-15	26.6000	28.0500	25.9500	27.5400	-0.935%	728	40,008	+41.540%
2025-09-12	27.5000	28.0000	27.0700	27.8000	+1.275%	137	40,110	+40.216%
2025-09-11	28.8900	29.1500	26.9500	27.4500	-0.903%	150	40,118	+42.004%
2025-09-10	26.4500	28.6500	26.1600	27.7000	+16.632%	935	40,134	+40.722%
2025-09-09	22.8200	23.7500	21.9500	23.7500	+5.322%	309	40,013	+64.126%
2025-09-08	22.3000	23.8500	22.3000	22.5500	+1.806%	442	40,035	+72.860%
2025-09-05	22.5000	22.7600	20.8100	22.1500	-8.584%	1,273	39,995	+75.982%
2025-09-04	24.0000	24.6500	23.5000	24.2300	+1.169%	536	39,171	+60.875%
2025-09-03	24.5700	25.2700	23.5000	23.9500	-3.036%	297	38,985	+62.756%
2025-09-02	24.8500	25.6800	23.5800	24.7000	-7.143%	683	38,790	+57.814%
2025-08-29	28.7800	28.7800	26.3400	26.6000	-11.481%	1,085	38,062	+46.541%
2025-08-28	30.6500	32.3300	28.2300	30.0500	-4.147%	1,194	38,062	+29.717%
2025-08-27	31.6000	31.9000	30.5000	31.3500	-1.104%	1,149	37,793	+24.338%
2025-08-26	30.7000	32.0000	30.0500	31.7000	+3.089%	330	37,228	+22.965%
2025-08-25	29.4500	31.7000	29.2500	30.7500	+4.202%	585	37,240	+26.764%
2025-08-22	26.9500	29.9200	26.1500	29.5100	+5.961%	710	37,082	+32.091%
2025-08-21	28.1000	29.1500	27.7800	27.8500	-1.451%	445	36,770	+39.964%
2025-08-20	28.1000	28.3100	25.2000	28.2600	-0.388%	1,147	36,649	+37.933%
2025-08-19	31.6500	31.6800	28.3500	28.3700	-10.392%	444	36,567	+37.399%
2025-08-18	31.3500	32.2200	31.1000	31.6600	+2.592%	453	36,417	+23.121%
2025-08-15	31.3500	31.3500	29.8100	30.8600	-2.803%	418	36,447	+26.312%
2025-08-14	30.5000	32.1000	30.5000	31.7500	+1.438%	493	36,269	+22.772%
2025-08-13	31.8500	32.4600	30.1400	31.3000	-2.795%	519	36,191	+24.537%
2025-08-12	31.8500	32.2500	30.3000	32.2000	+1.417%	723	36,164	+21.056%
2025-08-11	31.8500	32.7400	30.8200	31.7500	-1.090%	897	36,052	+22.772%
2025-08-08	31.6500	32.4500	31.3000	32.1000	+3.951%	559	35,644	+21.433%
2025-08-07	31.4500	32.5700	30.1300	30.8800	+2.252%	892	35,723	+26.231%
2025-08-06	28.5500	30.3900	28.5500	30.2000	+1.003%	295	35,705	+29.073%
2025-08-05	30.3000	30.6700	28.7000	29.9000	-2.128%	445	35,612	+30.368%
2025-08-04	28.0300	30.5700	27.9000	30.5500	+11.496%	687	35,558	+27.594%
2025-08-01	27.9000	28.8200	26.0400	27.4000	-6.485%	662	35,797	+42.263%
2025-07-31	31.9000	32.3300	28.9000	29.3000	-2.787%	815	35,477	+33.038%
2025-07-30	28.3000	30.5000	28.2500	30.1400	+8.106%	619	35,484	+29.330%
2025-07-29	28.7500	29.7000	27.5500	27.8800	-0.889%	1,389	35,375	+39.813%
2025-07-28	27.5000	28.1800	26.8500	28.1300	+6.031%	557	35,149	+38.571%
2025-07-25	27.1500	27.4000	26.5000	26.5300	-2.067%	284	35,013	+46.928%
2025-07-24	26.4500	27.2500	26.4000	27.0900	+5.409%	222	34,857	+43.891%
2025-07-23	25.5000	26.0000	24.7500	25.7000	+6.639%	1,875	34,824	+51.673%
2025-07-22	25.7800	25.7800	23.4500	24.1000	-9.738%	458	34,388	+61.743%
2025-07-21	27.7500	27.7500	26.6500	26.7000	-2.305%	840	34,478	+45.993%
2025-07-18	28.2000	28.5000	26.8500	27.3300	-2.567%	835	34,035	+42.627%
2025-07-17	27.8000	28.6700	27.2500	28.0500	+2.000%	1,459	33,855	+38.966%
2025-07-16	27.1000	27.5000	26.4000	27.5000	+1.664%	273	33,052	+41.745%
2025-07-15	27.0000	27.6500	26.1000	27.0500	+14.862%	1,209	32,921	+44.104%
2025-07-14	24.2000	24.2500	22.7000	23.5500	-2.484%	311	32,991	+65.520%
2025-07-11	24.0000	25.4000	24.0000	24.1500	+1.471%	734	32,821	+61.408%
2025-07-10	23.6000	23.8100	22.5000	23.8000	+2.808%	294	32,938	+63.782%
2025-07-09	23.0000	24.1500	23.0000	23.1500	+4.941%	916	32,913	+68.380%
2025-07-08	21.8300	22.1000	21.5300	22.0600	+2.605%	231	32,881	+76.700%
2025-07-07	21.9000	21.9000	21.0500	21.5000	-1.602%	66	32,909	+81.302%
2025-07-03	21.5500	23.0000	21.5500	21.8500	+3.066%	764	33,167	+78.398%
2025-07-02	20.0000	21.4000	19.8500	21.2000	+6.479%	328	33,167	+83.868%
2025-07-01	21.4500	21.4500	19.2800	19.9100	-10.517%	290	33,201	+95.781%
2025-06-30	22.4100	22.4500	21.4500	22.2500	+0.225%	149	33,147	+75.191%
2025-06-27	21.5500	22.7500	21.1000	22.2000	+5.714%	388	33,134	+75.586%
2025-06-26	21.4800	21.8500	20.6000	21.0000	+1.449%	762	33,177	+85.619%
2025-06-25	18.0000	20.8100	18.0000	20.7000	+18.829%	511	33,538	+88.309%
2025-06-24	17.2000	17.6000	17.1500	17.4200	+5.257%	220	33,584	+123.766%
2025-06-23	16.9600	17.1000	16.2100	16.5500	-4.335%	533	33,549	+135.529%
2025-06-20	18.6000	18.6000	17.3000	17.3000	-5.876%	5,628	33,295	+125.318%
2025-06-18	18.0500	18.4500	17.7100	18.3800	+1.828%	190	31,319	+112.078%
2025-06-17	18.1000	18.4500	18.0500	18.0500	-1.635%	48	31,319	+115.956%
2025-06-16	18.1500	18.8500	17.9100	18.3500	+4.261%	64	31,308	+112.425%
2025-06-13	18.2000	18.2000	17.3000	17.6000	-5.782%	286	31,335	+121.477%
2025-06-12	18.0200	18.7700	18.0200	18.6800	+3.778%	347	31,333	+108.672%
2025-06-11	18.7000	18.7000	17.7800	18.0000	-3.226%	416	31,543	+116.556%
2025-06-10	18.5000	18.7000	18.0500	18.6000	+2.762%	457	31,749	+109.570%
2025-06-09	18.5000	19.3000	18.1000	18.1000	+0.277%	315	31,806	+115.359%
2025-06-06	18.5000	18.5000	18.0000	18.0500	+5.556%	1,368	31,914	+115.956%
2025-06-05	18.6400	18.8300	17.1000	17.1000	-6.455%	438	31,937	+127.953%
2025-06-04	18.4500	18.4500	17.4500	18.2800	+0.994%	515	32,023	+113.239%
2025-06-03	17.0000	18.5000	17.0000	18.1000	+10.097%	578	32,010	+115.359%
2025-06-02	16.3500	16.7700	16.0000	16.4400	+4.713%	240	31,819	+137.105%
2025-05-30	17.0000	17.0000	15.2500	15.7000	-9.510%	1,916	31,767	+148.280%
2025-05-29	18.9000	19.4200	17.1000	17.3500	+6.442%	1,072	32,044	+124.669%
2025-05-28	16.7500	17.0500	16.1600	16.3000	-1.511%	269	31,747	+139.141%
2025-05-27	16.5000	16.6700	16.1000	16.5500	+6.431%	351	31,795	+135.529%
2025-05-23	15.0500	15.8700	15.0000	15.5500	-4.012%	2,708	32,010	+150.675%
2025-05-22	16.1500	16.5800	15.9000	16.2000	+3.514%	525	32,010	+140.617%
2025-05-21	16.2800	17.7500	15.4000	15.6500	-5.152%	753	31,541	+149.073%
2025-05-20	16.5000	16.5000	15.9000	16.5000	-2.077%	175	31,385	+136.242%
2025-05-19	15.6500	16.9500	15.6000	16.8500	+2.245%	315	31,444	+131.335%
2025-05-16	16.6400	16.7000	15.6500	16.4800	+3.844%	438	31,337	+136.529%
2025-05-15	15.9100	16.8200	15.5500	15.8700	-3.232%	121	31,346	+145.621%
2025-05-14	15.0000	16.6000	15.0000	16.4000	+17.143%	515	31,358	+137.683%
2025-05-13	12.1400	14.5800	11.9500	14.0000	+23.239%	704	31,449	+178.429%
2025-05-12	11.6000	12.0000	10.8500	11.3600	+9.758%	257	31,650	+243.134%
2025-05-09	10.5300	10.6800	10.0000	10.3500	-1.429%	104	31,690	+276.618%
2025-05-08	10.5500	10.8500	10.1000	10.5000	+2.941%	176	31,678	+271.238%
2025-05-07	9.2900	10.4600	9.1300	10.2000	+7.709%	179	31,651	+282.157%
2025-05-06	8.7500	9.6800	8.7200	9.4700	+0.638%	105	31,607	+311.616%
2025-05-05	9.3500	9.5600	9.1200	9.4100	-0.843%	233	31,582	+314.240%
2025-05-02	9.4200	9.8000	9.2500	9.4900	+7.841%	432	31,711	+310.748%
2025-05-01	8.9500	9.5500	8.8000	8.8000	+11.111%	9,047	31,648	+342.955%
2025-04-30	6.8000	7.9200	6.8000	7.9200	-1.737%	101	24,566	+392.172%
2025-04-29	7.6100	8.1500	7.5000	8.0600	+3.333%	28	24,585	+383.623%
2025-04-28	7.9000	7.9200	7.3000	7.8000	-6.587%	291	24,592	+399.744%
2025-04-25	7.4400	8.7000	7.4400	8.3500	+13.915%	510	24,661	+366.826%
2025-04-24	6.7000	7.3500	6.5500	7.3300	+12.251%	779	24,702	+431.787%
2025-04-23	7.2000	7.2800	6.5000	6.5300	+7.225%	189	24,346	+496.937%
2025-04-22	6.0500	6.2800	5.9000	6.0900	+1.500%	1,142	24,328	+540.066%
2025-04-21	6.3300	6.4000	5.6300	6.0000	-13.043%	287	24,491	+549.667%
2025-04-17	7.4500	7.4600	6.5000	6.9000	-9.804%	413	24,132	+464.928%
2025-04-16	8.0000	8.3500	6.9000	7.6500	-21.134%	486	24,132	+409.542%
2025-04-15	9.5500	9.9500	9.2700	9.7000	+3.522%	85	24,118	+301.856%
2025-04-14	10.3000	10.3000	9.0500	9.3700	-2.902%	452	24,118	+316.009%
2025-04-11	9.5000	9.6800	9.1000	9.6500	+8.549%	1,624	24,082	+303.938%
2025-04-10	9.0000	9.8600	8.5000	8.8900	-15.735%	403	24,100	+338.470%
2025-04-09	7.4000	10.6500	7.2000	10.5500	+52.899%	955	24,097	+269.479%
2025-04-08	8.5000	8.5500	6.6000	6.9000	-3.497%	1,337	24,173	+464.928%
2025-04-07	5.3500	7.8500	5.3500	7.1500	+4.839%	958	24,133	+445.175%
2025-04-04	7.6700	8.0500	6.0000	6.8200	-16.524%	1,971	24,185	+471.554%
2025-04-03	8.9000	9.5500	8.1500	8.1700	-21.818%	335	24,112	+377.111%
2025-04-02	10.3500	10.9300	10.3200	10.4500	-1.322%	106	24,045	+273.014%
2025-04-01	10.4500	10.6000	9.9500	10.5900	+2.319%	1,249	24,063	+268.083%
2025-03-31	9.8500	10.4500	9.4500	10.3500	-6.757%	472	23,822	+276.618%
2025-03-28	11.4000	11.7000	10.8500	11.1000	-1.596%	984	23,746	+251.171%
2025-03-27	11.2000	12.1000	11.1900	11.2800	-7.313%	410	23,664	+245.567%
2025-03-26	13.6000	13.6500	11.9500	12.1700	-15.486%	766	23,537	+220.296%
2025-03-25	14.5500	14.5500	13.8500	14.4000	-2.703%	166	23,694	+170.694%
2025-03-24	14.7000	15.1900	14.3500	14.8000	+8.425%	872	23,602	+163.378%
2025-03-21	13.8500	14.1500	13.4700	13.6500	-5.076%	1,052	23,366	+185.568%
2025-03-20	14.0500	14.7900	14.0500	14.3800	-0.484%	263	23,487	+171.071%
2025-03-19	14.5800	15.1000	14.0000	14.4500	+5.321%	797	23,411	+169.758%
2025-03-18	14.8300	14.9700	13.6700	13.7200	-11.197%	137	22,810	+184.111%
2025-03-17	16.7400	16.7400	15.0000	15.4500	-5.735%	194	22,726	+152.298%
2025-03-14	15.3000	16.4000	15.1500	16.3900	+12.957%	664	22,584	+137.828%
2025-03-13	14.6000	15.0000	13.9000	14.5100	+0.764%	42	22,550	+168.642%
2025-03-12	14.4500	14.7000	13.9100	14.4000	+18.421%	333	22,550	+170.694%
2025-03-11	11.7500	13.1400	11.1000	12.1600	+5.281%	350	22,509	+220.559%
2025-03-10	12.7000	13.0000	11.2500	11.5500	-14.126%	2,148	22,537	+237.489%
2025-03-07	13.2500	13.7500	12.0000	13.4500	+2.672%	5,200	23,770	+189.814%
2025-03-06	14.1000	14.5500	13.0500	13.1000	-15.538%	2,777	23,455	+197.557%
2025-03-05	15.0000	15.6000	14.6000	15.5100	+0.065%	391	23,743	+151.322%
2025-03-04	13.8000	16.1000	13.5000	15.5000	+4.730%	677	23,527	+151.484%
2025-03-03	17.9500	17.9500	14.3000	14.8000	-19.565%	1,184	23,445	+163.378%
2025-02-28	15.6500	18.4000	15.0500	18.4000	+11.515%	1,552	23,036	+111.848%
2025-02-27	22.1500	22.1500	16.5000	16.5000	-20.673%	1,643	22,823	+136.242%
2025-02-26	20.8300	22.0500	20.0500	20.8000	+5.852%	1,156	22,628	+87.404%
2025-02-25	20.9500	21.0000	19.1000	19.6500	-6.872%	648	22,555	+98.372%