Dark

NVDA20270115C210
NVDA Jan 15 2027 210.00 Call (NVDA270115C00210000)
option OPRA

EOD

Aug 14, 2026

32.45-2.259%(-0.75)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	34.4100	34.4100	32.4000	32.4500	-2.259%	167	45,409	0.000%
2026-08-13	33.0000	34.7000	32.4000	33.2000	+1.934%	230	45,393	-2.259%
2026-08-12	30.8500	33.2800	30.7000	32.5700	+16.321%	184	45,436	-0.368%
2026-08-11	31.1200	31.7000	27.4500	28.0000	-3.248%	186	45,487	+15.893%
2026-08-10	33.2000	33.2000	28.4000	28.9400	-12.542%	438	45,470	+12.129%
2026-08-07	32.5800	34.0800	31.9000	33.0900	+7.505%	228	45,430	-1.934%
2026-08-06	32.4200	33.9100	29.7000	30.7800	-1.251%	257	45,486	+5.426%
2026-08-05	29.5500	33.2900	29.3000	31.1700	+16.611%	6,201	45,463	+4.107%
2026-08-04	26.2000	27.3000	24.8000	26.7300	+14.133%	1,266	42,084	+21.399%
2026-08-03	18.5000	24.8000	18.3000	23.4200	+13.414%	1,630	41,644	+38.557%
2026-07-31	19.0000	20.8700	17.6000	20.6500	+17.798%	3,123	41,908	+57.143%
2026-07-30	16.4500	18.8000	16.1500	17.5300	+11.302%	926	40,181	+85.111%
2026-07-29	18.3500	18.9500	15.6300	15.7500	-17.105%	1,181	40,106	+106.032%
2026-07-28	18.5000	19.7000	16.8000	19.0000	-1.042%	563	39,762	+70.789%
2026-07-27	23.9500	24.3800	18.7000	19.2000	-22.799%	1,267	39,571	+69.010%
2026-07-24	25.7000	27.7500	23.7500	24.8700	-5.257%	1,999	37,969	+30.478%
2026-07-23	26.7000	27.3500	24.8300	26.2500	-6.584%	899	37,824	+23.619%
2026-07-22	24.3500	29.5000	23.9300	28.1000	+11.331%	2,362	37,661	+15.480%
2026-07-21	25.4500	25.7000	23.4500	25.2400	+9.217%	566	38,000	+28.566%
2026-07-20	25.2000	25.9900	22.6500	23.1100	-2.489%	409	37,926	+40.415%
2026-07-17	23.6500	25.6000	20.9500	23.7000	-8.846%	729	37,824	+36.920%
2026-07-16	28.0000	28.0900	25.2300	26.0000	-10.622%	729	37,659	+24.808%
2026-07-15	28.9700	29.7500	25.3400	29.0900	+1.183%	573	37,566	+11.550%
2026-07-14	26.6000	29.1000	24.3200	28.7500	+19.295%	952	37,507	+12.870%
2026-07-13	27.4600	27.8500	24.1000	24.1000	-14.991%	775	37,579	+34.647%
2026-07-10	24.1200	28.4000	24.0100	28.3500	+19.620%	1,151	37,369	+14.462%
2026-07-09	24.8700	24.9000	22.0000	23.7000	-4.896%	1,612	37,340	+36.920%
2026-07-08	19.8000	25.4000	19.8000	24.9200	+23.734%	1,908	38,127	+30.217%
2026-07-07	18.0000	21.0500	17.7900	20.1400	+2.755%	536	37,633	+61.122%
2026-07-06	19.5000	20.5500	19.2500	19.6000	+0.358%	458	37,462	+65.561%
2026-07-02	20.4300	22.0000	18.4500	19.5300	-6.778%	10,760	40,242	+66.155%
2026-07-01	20.1000	22.1500	19.0500	20.9500	-6.682%	5,470	40,242	+54.893%
2026-06-30	20.6500	22.6000	20.3500	22.4500	+12.814%	486	43,621	+44.543%
2026-06-29	19.5700	20.3300	17.8000	19.9000	+5.851%	433	43,609	+63.065%
2026-06-26	19.8500	20.3500	18.8000	18.8000	-10.689%	500	43,551	+72.606%
2026-06-25	23.3500	23.3500	19.6000	21.0500	-6.444%	3,350	43,380	+54.157%
2026-06-24	23.5000	23.8500	21.4000	22.5000	-4.255%	5,061	41,323	+44.222%
2026-06-23	24.6000	26.8500	23.3500	23.5000	-16.578%	3,267	38,209	+38.085%
2026-06-22	30.7500	32.2000	27.8600	28.1700	-7.275%	2,738	37,229	+15.193%
2026-06-18	28.0000	30.5500	27.7000	30.3800	+14.211%	1,677	35,480	+6.814%
2026-06-17	28.6000	29.0000	25.9600	26.6000	-5.506%	267	35,480	+21.992%
2026-06-16	30.4000	30.4000	28.1500	28.1500	-10.350%	878	35,480	+15.275%
2026-06-15	29.7700	31.4300	29.0000	31.4000	+13.480%	4,068	31,259	+3.344%
2026-06-12	28.1000	29.1300	27.2900	27.6700	-1.810%	619	31,259	+17.275%
2026-06-11	26.5200	28.6500	25.2500	28.1800	+8.385%	1,279	31,259	+15.153%
2026-06-10	28.7000	29.6200	26.0000	26.0000	-13.478%	705	31,772	+24.808%
2026-06-09	31.5000	32.1500	25.8500	30.0500	-2.117%	793	31,703	+7.987%
2026-06-08	31.7500	31.7500	29.3500	30.7000	+4.778%	915	31,702	+5.700%
2026-06-05	34.3300	34.3700	28.8000	29.3000	-20.811%	1,464	31,445	+10.751%
2026-06-04	33.6000	38.6500	32.3000	37.0000	+7.246%	611	31,240	-12.297%
2026-06-03	39.8000	39.8000	34.5000	34.5000	-13.120%	735	31,285	-5.942%
2026-06-02	42.7500	46.7900	38.8500	39.7100	-1.951%	385	31,621	-18.283%
2026-06-01	35.2000	41.2500	35.2000	40.5000	+24.233%	445	31,665	-19.877%
2026-05-29	33.6700	36.2500	32.6000	32.6000	-3.379%	473	31,697	-0.460%
2026-05-28	31.8500	34.4000	31.8500	33.7400	+3.497%	360	31,801	-3.823%
2026-05-27	33.8000	33.8000	30.7100	32.6000	-3.976%	1,710	31,705	-0.460%
2026-05-26	34.8500	36.5500	32.6000	33.9500	-2.582%	454	31,654	-4.418%
2026-05-22	37.7000	37.7000	34.5000	34.8500	-7.067%	255	31,516	-6.887%
2026-05-21	41.3500	42.4500	36.7000	37.5000	-8.715%	631	31,499	-13.467%
2026-05-20	40.0800	42.9400	39.7000	41.0800	+5.333%	611	31,499	-21.008%
2026-05-19	39.3500	42.2700	38.0500	39.0000	-4.692%	219	31,676	-16.795%
2026-05-18	46.4100	46.4100	38.6300	40.9200	-7.316%	359	31,676	-20.699%
2026-05-15	47.1000	48.2300	43.6800	44.1500	-14.155%	528	31,676	-26.501%
2026-05-14	46.4500	52.2500	45.4500	51.4300	+17.581%	787	31,503	-36.905%
2026-05-13	42.2500	45.0000	40.5500	43.7400	+9.762%	476	31,780	-25.812%
2026-05-12	40.0000	41.8000	36.0000	39.8500	+3.533%	312	31,780	-18.570%
2026-05-11	35.2500	40.9500	34.5000	38.4900	+6.917%	536	31,780	-15.692%
2026-05-08	34.9500	37.9300	34.9500	36.0000	+7.111%	625	31,885	-9.861%
2026-05-07	31.8000	35.7000	30.7500	33.6100	+6.293%	879	31,840	-3.451%
2026-05-06	25.9000	31.6400	25.9000	31.6200	+30.932%	1,233	31,967	+2.625%
2026-05-05	25.3000	25.9200	24.0000	24.1500	-4.734%	327	31,420	+34.369%
2026-05-04	26.9500	27.5000	23.7000	25.3500	-1.553%	418	31,364	+28.008%
2026-05-01	27.5500	28.3000	25.4000	25.7500	-4.630%	541	31,099	+26.019%
2026-04-30	33.0000	33.0000	26.6000	27.0000	-16.641%	865	31,099	+20.185%
2026-04-29	34.9500	34.9500	31.7600	32.3900	-7.457%	736	30,823	+0.185%
2026-04-28	33.0900	36.1300	32.3000	35.0000	-6.492%	667	30,472	-7.286%
2026-04-27	32.5800	37.5800	31.4700	37.4300	+17.520%	957	30,446	-13.305%
2026-04-24	26.5400	34.2700	26.1000	31.8500	+21.565%	1,549	30,565	+1.884%
2026-04-23	27.7500	28.6000	25.4700	26.2000	-6.429%	157	30,579	+23.855%
2026-04-22	26.8900	28.0000	26.1000	28.0000	+6.061%	247	30,578	+15.893%
2026-04-21	28.3000	28.3000	26.1500	26.4000	-4.693%	144	30,527	+22.917%
2026-04-20	26.6500	27.7000	25.2600	27.7000	+0.691%	288	30,540	+17.148%
2026-04-17	26.7500	27.5200	26.6500	27.5100	+6.052%	662	30,450	+17.957%
2026-04-16	25.5200	26.7900	24.6300	25.9400	-1.181%	467	30,384	+25.096%
2026-04-15	25.0100	27.0000	24.5000	26.2500	+6.103%	425	30,673	+23.619%
2026-04-14	21.9000	24.7400	21.9000	24.7400	+16.698%	535	30,736	+31.164%
2026-04-13	19.9500	21.5500	19.8500	21.2000	+0.569%	406	30,555	+53.066%
2026-04-10	18.7500	21.8200	18.7500	21.0800	+14.877%	1,003	30,616	+53.937%
2026-04-09	17.5000	18.4500	16.9300	18.3500	+6.069%	132	30,664	+76.839%
2026-04-08	18.9500	19.0000	16.8700	17.3000	+8.464%	358	30,647	+87.572%
2026-04-07	15.8600	15.9500	14.8500	15.9500	-0.313%	203	30,604	+103.448%
2026-04-06	16.3000	16.3000	15.8000	16.0000	-2.141%	164	30,575	+102.813%
2026-04-02	15.3000	16.5500	14.4500	16.3500	+0.926%	179	30,475	+98.471%
2026-04-01	15.7000	16.3700	15.5000	16.2000	+4.854%	394	30,475	+100.309%
2026-03-31	13.3200	15.6000	13.1800	15.4500	+21.176%	1,142	30,314	+110.032%
2026-03-30	14.0500	14.3500	12.4600	12.7500	-8.929%	1,477	30,539	+154.510%
2026-03-27	14.7500	15.0000	13.8500	14.0000	-8.197%	802	29,950	+131.786%
2026-03-26	17.0000	17.0000	15.2500	15.2500	-14.085%	1,924	30,042	+112.787%
2026-03-25	17.6400	18.7500	17.6400	17.7500	+7.251%	664	29,097	+82.817%
2026-03-24	16.5500	16.8200	16.1000	16.5500	-1.780%	95	28,952	+96.073%
2026-03-23	17.3500	17.9100	16.7500	16.8500	+3.121%	210	28,947	+92.582%
2026-03-20	18.2500	18.2500	16.1000	16.3400	-12.620%	812	28,886	+98.592%
2026-03-19	18.5500	19.2100	17.9500	18.7000	-4.835%	1,272	28,812	+73.529%
2026-03-18	20.1000	20.8500	19.6500	19.6500	-3.912%	461	28,132	+65.140%
2026-03-17	22.4000	22.4000	20.4500	20.4500	-5.192%	348	28,123	+58.680%
2026-03-16	22.0000	24.0000	20.9000	21.5700	+3.952%	361	28,093	+50.440%
2026-03-13	23.1600	23.4900	20.7500	20.7500	-7.572%	233	28,021	+56.386%
2026-03-12	22.4500	23.2000	21.7000	22.4500	-3.024%	455	28,070	+44.543%
2026-03-11	23.0500	24.2800	22.9300	23.1500	+2.661%	150	27,946	+40.173%
2026-03-10	21.6300	23.3500	21.6300	22.5500	+3.678%	280	27,944	+43.902%
2026-03-09	21.0600	22.0000	20.0000	21.7500	+2.353%	478	27,837	+49.195%
2026-03-06	21.7600	22.6000	20.7500	21.2500	-7.407%	553	28,410	+52.706%
2026-03-05	22.4000	23.6500	20.9600	22.9500	-0.649%	239	28,356	+41.394%
2026-03-04	22.0000	23.8000	22.0000	23.1000	+6.207%	225	28,381	+40.476%
2026-03-03	22.2000	22.2000	20.7500	21.7500	-5.435%	222	28,295	+49.195%
2026-03-02	20.7600	23.4100	20.7600	23.0000	+9.995%	752	28,230	+41.087%
2026-02-27	23.3000	23.7500	20.9100	20.9100	-15.515%	729	28,267	+55.189%
2026-02-26	29.2000	29.2000	24.5600	24.7500	-19.355%	1,337	28,028	+31.111%
2026-02-25	30.5000	31.9200	30.3200	30.6900	+2.232%	1,926	27,076	+5.735%
2026-02-24	28.9300	30.3100	28.9300	30.0200	+3.696%	222	27,076	+8.095%
2026-02-23	29.3500	30.5400	28.4500	28.9500	+1.829%	812	26,967	+12.090%
2026-02-20	26.5000	28.4600	26.5000	28.4300	+5.688%	309	26,955	+14.140%
2026-02-19	26.8200	27.5900	26.3400	26.9000	-1.825%	118	27,041	+20.632%
2026-02-18	27.8500	28.4600	26.9300	27.4000	+6.449%	169	27,013	+18.431%
2026-02-17	24.4500	26.5900	23.4000	25.7400	+2.754%	190	26,987	+26.068%
2026-02-13	27.5500	27.5500	24.6500	25.0500	-8.743%	788	27,017	+29.541%
2026-02-12	30.2500	30.7000	27.2000	27.4500	-5.345%	239	27,017	+18.215%
2026-02-11	30.0000	30.2600	28.2200	29.0000	+4.392%	184	27,052	+11.897%
2026-02-10	29.7300	30.2700	27.7800	27.7800	-4.207%	587	27,034	+16.811%
2026-02-09	26.7700	31.8200	26.7700	29.0000	+7.407%	1,442	27,213	+11.897%
2026-02-06	22.4500	27.3500	22.4000	27.0000	+33.005%	466	26,471	+20.185%
2026-02-05	21.4500	22.4500	20.1500	20.3000	-7.179%	849	26,296	+59.852%
2026-02-04	22.9000	23.4300	20.5000	21.8700	-9.740%	410	25,986	+48.377%
2026-02-03	26.5500	26.5500	22.3500	24.2300	-8.462%	873	25,981	+33.925%
2026-02-02	27.6000	28.8200	26.4700	26.4700	-9.131%	303	25,845	+22.592%
2026-01-30	30.1500	30.7000	29.1000	29.1300	-4.083%	379	25,752	+11.397%
2026-01-29	29.3000	30.4800	27.1500	30.3700	+2.084%	1,235	25,693	+6.849%
2026-01-28	29.4500	30.3200	29.1000	29.7500	+4.386%	415	25,201	+9.076%
2026-01-27	26.6000	28.7900	26.6000	28.5000	+5.556%	194	25,319	+13.860%
2026-01-26	28.3000	28.3200	26.7500	27.0000	-3.571%	75	25,389	+20.185%
2026-01-23	27.9500	28.8000	27.6000	28.0000	+6.748%	2,290	25,377	+15.893%
2026-01-22	26.0500	26.8900	25.7500	26.2300	+2.301%	87	23,287	+23.713%
2026-01-21	23.4000	26.3800	23.4000	25.6400	+10.090%	204	23,250	+26.560%
2026-01-20	25.2300	25.2300	23.2900	23.2900	-13.900%	423	23,250	+39.330%
2026-01-16	29.0500	29.2500	27.0500	27.0500	-0.551%	232	23,081	+19.963%
2026-01-15	27.3000	28.9000	26.9500	27.2000	+8.367%	445	23,081	+19.301%
2026-01-14	25.5500	25.5500	24.3500	25.1000	-4.089%	167	22,952	+29.283%
2026-01-13	26.1000	27.6000	25.3300	26.1700	-0.115%	142	22,928	+23.997%
2026-01-12	25.7000	27.0500	25.6200	26.2000	-1.578%	371	22,900	+23.855%
2026-01-09	27.1000	27.1000	26.3400	26.6200	-0.672%	234	22,743	+21.901%
2026-01-08	29.0500	29.1000	26.4000	26.8000	-7.999%	521	22,685	+21.082%
2026-01-07	27.9900	30.3000	27.9900	29.1300	+2.570%	136	22,527	+11.397%
2026-01-06	30.1500	31.0400	28.1000	28.4000	-2.069%	157	22,494	+14.261%
2026-01-05	31.7000	32.0000	28.3000	29.0000	-1.628%	268	22,472	+11.897%
2026-01-02	30.0000	31.7500	29.2900	29.4800	+3.584%	374	22,483	+10.075%
2025-12-31	29.7000	30.0100	28.4600	28.4600	-0.663%	73	22,370	+14.020%
2025-12-30	29.2000	29.2000	28.4500	28.6500	-1.105%	1,140	22,370	+13.264%
2025-12-29	28.9700	29.5000	28.4500	28.9700	-6.397%	151	21,340	+12.012%
2025-12-26	31.0200	31.8000	30.3400	30.9500	+6.175%	194	21,324	+4.847%
2025-12-24	29.0500	29.1500	28.7400	29.1500	-1.354%	74	21,343	+11.321%
2025-12-23	26.8500	29.5500	26.4000	29.5500	+11.932%	321	21,343	+9.814%
2025-12-22	26.2600	26.4500	26.0000	26.4000	+4.970%	200	21,295	+22.917%
2025-12-19	23.1000	25.2000	23.1000	25.1500	+13.801%	170	21,415	+29.026%
2025-12-18	22.4000	23.0000	21.2000	22.1000	+5.439%	456	21,461	+46.833%
2025-12-17	23.5500	23.5500	20.9600	20.9600	-14.274%	3,950	21,425	+54.819%
2025-12-16	23.7000	24.4500	23.3000	24.4500	+3.165%	1,675	20,175	+32.720%
2025-12-15	24.5500	24.7000	23.5200	23.7000	+0.637%	165	20,426	+36.920%
2025-12-12	27.0000	27.0100	23.3500	23.5500	-11.132%	1,055	20,417	+37.792%
2025-12-11	26.7000	26.7000	24.9500	26.5000	-6.028%	823	20,501	+22.453%
2025-12-10	28.8200	29.3300	27.9000	28.2000	-3.425%	697	20,433	+15.071%
2025-12-09	28.8200	29.7000	28.8000	29.2000	0.000%	37	20,457	+11.130%
2025-12-08	29.1000	30.8100	27.8000	29.2000	+6.960%	226	20,451	+11.130%
2025-12-05	29.1000	29.1000	27.3000	27.3000	-3.941%	65	20,550	+18.864%
2025-12-04	27.2000	29.1700	27.1000	28.4200	+6.442%	285	20,564	+14.180%
2025-12-03	26.7800	27.4500	26.6900	26.7000	-2.377%	40	20,485	+21.536%
2025-12-02	28.1900	29.6000	27.0000	27.3500	+2.434%	118	20,485	+18.647%
2025-12-01	24.3100	26.7000	24.3100	26.7000	+5.952%	90	20,477	+21.536%
2025-11-28	26.7600	26.7600	25.1000	25.2000	-8.163%	328	20,412	+28.770%
2025-11-26	28.1500	28.1500	26.5200	27.4400	+4.533%	246	20,171	+18.258%
2025-11-25	24.9500	26.2500	22.9500	26.2500	-7.080%	485	20,171	+23.619%
2025-11-24	28.3000	29.2300	27.0000	28.2500	+0.355%	506	20,151	+14.867%
2025-11-21	29.2700	30.3300	25.8000	28.1500	-3.596%	299	19,978	+15.275%
2025-11-20	36.2000	36.6700	29.0000	29.2000	-8.607%	1,935	19,969	+11.130%
2025-11-19	30.7000	32.2500	30.3000	31.9500	+8.673%	621	18,172	+1.565%
2025-11-18	29.7800	30.5000	28.3400	29.4000	-6.220%	426	18,175	+10.374%
2025-11-17	32.2000	33.1000	30.6000	31.3500	-6.807%	249	18,128	+3.509%
2025-11-14	29.7500	33.8000	29.0000	33.6400	+6.321%	331	18,138	-3.537%
2025-11-13	34.5100	34.5500	30.7000	31.6400	-11.124%	419	18,004	+2.560%
2025-11-12	36.6000	36.6000	34.8000	35.6000	-0.140%	59	18,027	-8.848%
2025-11-11	36.3500	36.6400	34.9100	35.6500	-8.355%	254	18,041	-8.976%
2025-11-10	36.0000	39.2200	35.6700	38.9000	+21.071%	297	18,009	-16.581%
2025-11-07	30.7000	32.2000	27.9000	32.1300	0.000%	311	17,971	+0.996%
2025-11-06	36.4000	37.5000	31.3500	32.1300	-11.243%	344	17,881	+0.996%
2025-11-05	38.3800	40.7500	36.2000	36.2000	-6.096%	194	18,018	-10.359%
2025-11-04	41.4000	41.4000	38.5500	38.5500	-11.785%	232	17,995	-15.824%
2025-11-03	43.8000	46.2700	43.5000	43.7000	+7.371%	447	17,885	-25.744%
2025-10-31	42.8500	43.8200	40.6400	40.7000	0.000%	363	17,885	-20.270%
2025-10-30	43.2000	43.2000	40.0000	40.7000	-6.329%	272	17,719	-20.270%
2025-10-29	43.7500	46.6400	42.0000	43.4500	+11.697%	1,058	17,764	-25.316%
2025-10-28	35.1500	40.2700	33.2000	38.9000	+18.779%	337	17,615	-16.581%
2025-10-27	31.3500	32.7500	30.7100	32.7500	+12.620%	229	17,443	-0.916%
2025-10-24	27.8800	29.6500	27.8800	29.0800	+6.325%	44	17,443	+11.589%
2025-10-23	26.0000	27.3500	26.0000	27.3500	+7.381%	47	17,428	+18.647%
2025-10-22	26.3400	27.6500	24.5800	25.4700	-4.607%	271	17,419	+27.405%
2025-10-21	27.3500	27.4200	26.3500	26.7000	-4.813%	136	17,604	+21.536%
2025-10-20	28.2000	28.8000	27.4500	28.0500	-2.773%	42	17,588	+15.686%
2025-10-17	28.0400	28.8500	28.0400	28.8500	+0.839%	26	17,589	+12.478%
2025-10-16	28.4500	29.2000	27.7500	28.6100	+4.112%	117	17,579	+13.422%
2025-10-15	29.2000	29.2000	26.7700	27.4800	-0.435%	51	17,575	+18.086%
2025-10-14	28.3400	29.2500	27.6000	27.6000	-12.796%	124	17,574	+17.572%
2025-10-13	31.2300	32.2000	30.4500	31.6500	+6.208%	163	17,516	+2.528%
2025-10-10	34.4700	35.5700	29.8000	29.8000	-13.120%	300	17,460	+8.893%
2025-10-09	33.3500	44.8000	32.9800	34.3000	+9.760%	112	17,330	-5.394%
2025-10-08	30.7500	31.2500	30.2800	31.2500	+7.204%	86	17,373	+3.840%
2025-10-07	30.1800	31.2500	29.0500	29.1500	-2.017%	104	17,319	+11.321%
2025-10-06	28.6500	30.3000	28.5700	29.7500	+1.536%	82	17,319	+9.076%
2025-10-03	31.6500	31.6500	29.2500	29.3000	-5.788%	39	17,326	+10.751%
2025-10-02	31.7400	32.6000	31.1000	31.1000	+2.980%	197	17,324	+4.341%
2025-10-01	28.8800	30.6300	28.4500	30.2000	+2.165%	249	17,470	+7.450%
2025-09-30	26.9000	30.2000	26.9000	29.5600	+11.379%	177	17,462	+9.777%
2025-09-29	27.1800	27.9600	26.5400	26.5400	+7.536%	49	17,412	+22.268%
2025-09-26	24.7600	24.7600	23.8500	24.6800	-1.398%	31	17,406	+31.483%
2025-09-25	23.9000	26.3000	23.3500	25.0300	+0.482%	212	17,405	+29.644%
2025-09-24	26.2000	26.2000	24.6400	24.9100	-4.376%	34	17,558	+30.269%
2025-09-23	26.6500	26.7300	25.5000	26.0500	-8.564%	33	17,551	+24.568%
2025-09-22	23.5200	28.5000	23.4900	28.4900	+18.216%	201	17,535	+13.900%
2025-09-19	23.4500	24.4700	23.4500	24.1000	-0.083%	57	17,375	+34.647%
2025-09-18	22.3200	24.2000	22.3200	24.1200	+14.857%	272	17,346	+34.536%
2025-09-17	21.5000	21.5000	20.2000	21.0000	-8.297%	96	17,308	+54.524%
2025-09-16	23.6200	23.9800	22.9000	22.9000	-5.019%	134	17,331	+41.703%
2025-09-15	23.3000	24.5500	23.1000	24.1100	-0.782%	46	17,233	+34.591%
2025-09-12	24.0500	24.5500	23.6600	24.3000	+1.250%	57	17,218	+33.539%
2025-09-11	24.4500	24.4500	23.8500	24.0000	-0.826%	39	17,214	+35.208%
2025-09-10	23.3500	25.1500	22.9500	24.2000	+18.861%	158	17,186	+34.091%
2025-09-09	19.9100	20.3600	19.1000	20.3600	+0.643%	63	17,202	+59.381%
2025-09-08	19.6000	20.5500	19.5500	20.2300	+5.916%	92	17,183	+60.405%
2025-09-05	19.4000	19.5000	18.1500	19.1000	-9.177%	1,720	17,197	+69.895%
2025-09-04	20.8500	21.0300	20.7500	21.0300	+0.143%	17	16,396	+54.303%
2025-09-03	21.4000	22.0000	20.5000	21.0000	-2.326%	602	16,394	+54.524%
2025-09-02	21.5900	21.7500	20.6200	21.5000	-7.923%	543	16,853	+50.930%
2025-08-29	25.2600	25.2600	23.0000	23.3500	-12.086%	708	17,053	+38.972%
2025-08-28	28.0700	28.0700	25.0000	26.5600	-4.460%	69	17,053	+22.176%
2025-08-27	27.8000	28.0100	27.4500	27.8000	-0.537%	255	17,024	+16.727%
2025-08-26	27.1500	28.3000	26.9800	27.9500	-0.179%	35	16,899	+16.100%
2025-08-25	26.4200	28.0000	26.4200	28.0000	+6.952%	44	16,901	+15.893%
2025-08-22	23.5000	26.2300	23.0500	26.1800	+6.423%	75	16,906	+23.950%
2025-08-21	24.8500	24.9700	24.5200	24.6000	+3.492%	1,218	16,912	+31.911%
2025-08-20	24.3700	24.3700	22.1900	23.7700	-6.417%	69	16,467	+36.517%
2025-08-19	27.7500	27.7500	25.0000	25.4000	-9.512%	95	16,485	+27.756%
2025-08-18	28.0000	28.5000	27.4100	28.0700	+4.739%	2,089	16,478	+15.604%
2025-08-15	27.2000	27.2000	26.5800	26.8000	-4.149%	27	17,362	+21.082%
2025-08-14	27.8200	27.9600	27.6700	27.9600	+1.121%	107	17,363	+16.059%
2025-08-13	28.1000	28.1000	26.7000	27.6500	-2.469%	20	17,413	+17.360%
2025-08-12	27.5000	28.5000	26.8000	28.3500	-0.874%	49	17,408	+14.462%
2025-08-11	28.0700	28.8600	27.4300	28.6000	+0.351%	2,065	17,405	+13.462%
2025-08-08	27.2500	28.5000	27.2500	28.5000	+4.587%	44	15,717	+13.860%
2025-08-07	27.7000	28.6900	26.5700	27.2500	+3.142%	112	15,717	+19.083%
2025-08-06	25.9400	26.5000	25.9400	26.4200	-0.677%	52	15,710	+22.824%
2025-08-05	27.0000	27.0000	25.5500	26.6000	+0.415%	16	15,688	+21.992%
2025-08-04	25.2500	26.7500	25.2500	26.4900	+9.237%	147	15,697	+22.499%
2025-08-01	24.2000	24.8000	23.2500	24.2500	-5.825%	46	15,672	+33.814%
2025-07-31	27.9000	28.6000	25.2500	25.7500	-3.558%	214	15,666	+26.019%
2025-07-30	25.4800	26.7200	25.4800	26.7000	+8.316%	146	15,606	+21.536%
2025-07-29	24.6200	24.7500	24.5000	24.6500	+3.789%	78	15,520	+31.643%
2025-07-28	23.8900	23.9000	23.6500	23.7500	+0.978%	112	15,470	+36.632%
2025-07-25	23.8500	23.8800	23.2800	23.5200	-0.927%	33	15,489	+37.968%
2025-07-24	23.6000	23.8600	23.6000	23.7400	+9.907%	14	15,481	+36.689%
2025-07-22	21.9500	21.9500	20.9000	21.6000	-8.861%	6	15,493	+50.231%
2025-07-21	24.2700	24.4000	23.7000	23.7000	-2.147%	145	15,492	+36.920%
2025-07-18	24.2500	24.5000	24.1000	24.2200	-3.313%	58	15,495	+33.980%
2025-07-17	24.4000	25.2500	24.4000	25.0500	+3.299%	66	15,451	+29.541%
2025-07-16	24.2500	24.3000	23.5500	24.2500	+0.958%	124	15,466	+33.814%
2025-07-15	24.0500	24.2700	23.3000	24.0200	+14.873%	247	15,392	+35.096%
2025-07-14	20.9300	21.4500	20.0500	20.9100	-2.335%	60	15,408	+55.189%
2025-07-11	21.4500	22.4000	21.3200	21.4100	+1.952%	36	15,421	+51.565%
2025-07-10	20.7200	21.1000	20.1500	21.0000	+2.941%	24	15,415	+54.524%
2025-07-09	20.8500	21.3000	20.3400	20.4000	+5.263%	132	15,409	+59.069%
2025-07-08	19.1300	19.3800	18.9500	19.3800	+2.000%	39	15,412	+67.441%
2025-07-07	19.1900	19.3700	18.8000	19.0000	-1.554%	47	15,395	+70.789%
2025-07-03	19.1800	20.3700	19.1800	19.3000	+3.485%	12,120	5,263	+68.135%
2025-07-02	17.5500	18.8100	17.5500	18.6500	+6.268%	93	5,263	+73.995%
2025-07-01	19.0000	19.0000	16.9500	17.5500	-10.092%	23	5,275	+84.900%
2025-06-30	19.6000	19.6000	18.9900	19.5200	-0.153%	1,783	5,272	+66.240%
2025-06-27	18.8500	20.1500	18.8500	19.5500	+4.045%	24	3,566	+65.985%
2025-06-26	18.6700	19.3200	18.3500	18.7900	+2.678%	284	3,559	+72.698%
2025-06-25	16.9500	18.3500	16.9500	18.3000	+20.395%	306	3,453	+77.322%
2025-06-24	15.2000	15.2000	15.2000	15.2000	+4.110%	6	3,659	+113.487%
2025-06-23	15.2000	15.2000	14.6000	14.6000	-5.806%	29	3,659	+122.260%
2025-06-20	16.4900	16.5000	15.5000	15.5000	-5.488%	104	3,652	+109.355%
2025-06-18	16.1600	16.4000	16.1500	16.4000	+0.490%	116	3,563	+97.866%
2025-06-17	16.3000	16.3400	16.3000	16.3200	+1.053%	6	3,563	+98.836%
2025-06-16	16.1000	16.7300	15.9700	16.1500	+3.459%	386	3,567	+100.929%
2025-06-13	15.6100	15.6100	15.6100	15.6100	-5.680%	14	3,308	+107.880%
2025-06-12	16.2300	16.5500	16.2300	16.5500	+4.088%	5	3,312	+96.073%
2025-06-11	16.2000	16.4200	15.8000	15.9000	-3.636%	873	3,311	+104.088%
2025-06-10	16.3000	16.5000	16.2000	16.5000	+2.167%	43	2,849	+96.667%
2025-06-09	16.4000	16.4000	16.1500	16.1500	+0.623%	12	2,863	+100.929%
2025-06-06	16.5000	16.5000	16.0500	16.0500	+2.885%	6	2,853	+102.181%
2025-06-05	15.9000	16.3400	15.6000	15.6000	-3.704%	26	2,854	+108.013%
2025-06-04	16.3500	16.3700	15.9500	16.2000	0.000%	9	2,858	+100.309%
2025-06-03	16.2900	16.3300	16.1500	16.2000	+9.980%	46	2,858	+100.309%
2025-06-02	14.5400	14.7300	14.4700	14.7300	+5.214%	15	2,838	+120.299%
2025-05-30	15.5000	15.5000	13.6500	14.0000	-9.794%	422	2,850	+131.786%
2025-05-29	16.7500	17.1900	15.3900	15.5200	+7.034%	241	2,842	+109.085%
2025-05-28	14.7300	15.1800	14.5000	14.5000	-2.027%	6	3,033	+123.793%
2025-05-27	14.8000	14.8000	14.7500	14.8000	+5.039%	4	3,034	+119.257%
2025-05-23	13.7000	14.1500	13.7000	14.0900	-4.150%	22	3,039	+130.305%
2025-05-22	14.7000	14.7000	14.7000	14.7000	-4.731%	1	3,039	+120.748%
2025-05-21	14.9100	15.4300	14.8900	15.4300	+5.685%	136	3,039	+110.305%
2025-05-20	14.5000	14.6500	14.5000	14.6000	-2.667%	7	3,139	+122.260%
2025-05-19	15.0000	15.0000	15.0000	15.0000	+2.041%	1	3,142	+116.333%
2025-05-16	14.7300	14.7300	14.4300	14.7000	+0.547%	10	3,143	+120.748%
2025-05-15	13.9500	15.0100	13.9500	14.6200	+1.528%	23	3,144	+121.956%
2025-05-14	13.7000	14.6700	13.6000	14.4000	+11.628%	144	3,141	+125.347%
2025-05-13	11.0000	12.9000	11.0000	12.9000	+27.094%	50	3,268	+151.550%
2025-05-12	9.9800	10.2100	9.9800	10.1500	+13.408%	15	3,258	+219.704%
2025-05-09	9.3800	9.4000	8.9500	8.9500	-4.888%	206	3,258	+262.570%
2025-05-08	9.2000	9.4200	9.2000	9.4100	+13.373%	99	3,359	+244.846%
2025-05-07	8.3000	8.3000	8.3000	8.3000	+5.063%	1	3,352	+290.964%
2025-05-06	7.6600	7.9000	7.6600	7.9000	-3.305%	17	3,352	+310.759%
2025-05-05	8.4000	8.4400	8.1700	8.1700	-3.428%	73	3,353	+297.185%
2025-05-02	8.3000	8.4600	8.2000	8.4600	+3.171%	90	3,416	+283.570%
2025-05-01	7.8300	8.2500	7.8300	8.2000	+29.134%	137	3,396	+295.732%
2025-04-30	6.3800	6.4600	6.3500	6.3500	-8.895%	25	3,396	+411.024%
2025-04-29	6.9700	6.9700	6.9700	6.9700	+7.231%	1	3,396	+365.567%
2025-04-28	6.5000	6.5000	6.5000	6.5000	-12.162%	1	3,396	+399.231%
2025-04-25	6.7000	7.4600	6.7000	7.4000	+17.460%	32	3,396	+338.514%
2025-04-24	6.2000	6.3500	6.2000	6.3000	+5.000%	4	3,385	+415.079%
2025-04-23	6.2200	6.2200	6.0000	6.0000	+11.940%	11	3,385	+440.833%
2025-04-22	5.2500	5.3600	5.2500	5.3600	+6.561%	107	3,384	+505.410%
2025-04-21	5.6000	5.6000	4.9500	5.0300	-16.584%	187	3,382	+545.129%
2025-04-17	6.2300	6.2300	5.9000	6.0300	-8.636%	522	3,117	+438.143%
2025-04-16	7.2000	7.2100	6.1300	6.6000	-22.444%	33	3,117	+391.667%
2025-04-15	8.5000	8.6000	8.5000	8.5100	+1.794%	6	3,120	+281.316%
2025-04-14	8.5000	8.7000	8.3600	8.3600	+0.602%	9	3,119	+288.158%
2025-04-11	8.4900	8.5800	8.0000	8.3100	+3.230%	190	3,118	+290.493%
2025-04-10	8.3700	8.7100	7.4000	8.0500	-13.441%	271	3,111	+303.106%
2025-04-09	6.7500	9.3000	6.5200	9.3000	+56.303%	37	3,329	+248.925%
2025-04-08	7.0000	7.5500	5.9500	5.9500	-6.299%	57	3,315	+445.378%
2025-04-07	4.9100	6.8000	4.9100	6.3500	+3.252%	572	3,324	+411.024%
2025-04-04	6.8500	6.9000	5.3500	6.1500	-17.450%	600	3,107	+427.642%
2025-04-03	8.0000	8.3000	7.4500	7.4500	-21.826%	124	3,123	+335.570%
2025-04-02	8.9000	9.7000	8.9000	9.5300	+6.362%	61	3,058	+240.504%
2025-04-01	9.5500	9.5500	8.9500	8.9600	-1.538%	761	3,058	+262.165%
2025-03-31	8.8500	9.2500	8.5000	9.1000	-8.543%	127	2,532	+256.593%
2025-03-28	9.7500	10.1500	9.7500	9.9500	-2.832%	70	2,516	+226.131%
2025-03-27	10.5500	10.9000	10.2400	10.2400	-6.055%	138	2,519	+216.895%
2025-03-26	12.2000	12.2000	10.7600	10.9000	-16.025%	159	2,463	+197.706%
2025-03-25	12.6000	12.9900	12.6000	12.9800	-4.559%	9	2,485	+150.000%
2025-03-24	13.1000	13.6000	13.1000	13.6000	+11.020%	15	2,479	+138.603%
2025-03-21	12.2500	12.2500	12.2500	12.2500	-5.986%	6	2,468	+164.898%
2025-03-20	13.0000	13.1300	13.0000	13.0300	+0.154%	53	2,468	+149.041%
2025-03-19	12.9200	13.1000	12.9200	13.0100	+4.582%	25	2,428	+149.424%
2025-03-18	13.4500	13.5500	12.4400	12.4400	-11.270%	11	2,423	+160.852%
2025-03-17	14.4500	14.4500	13.7700	14.0200	-4.626%	50	2,420	+131.455%
2025-03-14	14.2500	14.7000	14.0400	14.7000	+16.206%	94	2,422	+120.748%
2025-03-13	13.3000	13.4500	12.6500	12.6500	-3.065%	14	2,375	+156.522%
2025-03-12	13.2500	13.2500	12.6500	13.0500	+13.974%	50	2,375	+148.659%
2025-03-11	10.4800	11.9000	10.0500	11.4500	+8.019%	33	2,396	+183.406%
2025-03-10	11.4000	11.9000	10.3500	10.6000	-13.469%	506	2,397	+206.132%
2025-03-07	12.2000	12.2500	11.4500	12.2500	+2.941%	132	2,423	+164.898%
2025-03-06	13.0600	13.0600	11.9000	11.9000	-14.388%	30	2,421	+172.689%
2025-03-05	14.0300	14.2500	13.8500	13.9000	+1.091%	5	2,421	+133.453%
2025-03-04	13.2500	14.7300	12.6500	13.7500	+4.483%	99	2,417	+136.000%
2025-03-03	15.2000	15.2000	13.1600	13.1600	-21.433%	680	2,418	+146.581%
2025-02-28	14.3500	16.7500	14.3500	16.7500	+10.707%	220	2,138	+93.731%
2025-02-27	17.5000	17.5700	15.1300	15.1300	-19.091%	366	2,090	+114.475%
2025-02-26	19.3000	20.0500	18.6500	18.7000	+4.469%	20	2,038	+73.529%
2025-02-25	18.1200	18.5000	17.5000	17.9000	-19.369%	48	2,041	+81.285%
2025-02-24	21.8000	22.2000	21.8000	22.2000	+4.471%	2	2,041	+46.171%