Dark

NVDA20270115C220
NVDA Jan 15 2027 220.00 Call (NVDA270115C00220000)
option OPRA

EOD

Aug 14, 2026

27.10-1.455%(-0.40)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	28.3000	28.7500	26.7500	27.1000	-1.455%	232	33,768	0.000%
2026-08-13	27.3900	29.0000	26.7500	27.5000	+1.289%	565	33,727	-1.455%
2026-08-12	24.6000	27.6000	24.6000	27.1500	+16.774%	2,412	33,744	-0.184%
2026-08-11	26.1000	26.1500	22.5700	23.2500	-2.311%	883	34,516	+16.559%
2026-08-10	27.6200	27.8000	23.3000	23.8000	-14.634%	5,612	34,565	+13.866%
2026-08-07	27.0000	28.6500	26.4500	27.8800	+9.333%	973	29,763	-2.798%
2026-08-06	27.3300	28.5000	24.6300	25.5000	-1.734%	979	29,558	+6.275%
2026-08-05	24.6000	28.0000	24.6000	25.9500	+17.955%	2,099	29,769	+4.432%
2026-08-04	21.4500	22.6000	20.5000	22.0000	+14.583%	2,494	30,130	+23.182%
2026-08-03	14.7100	20.2300	14.6500	19.2000	+14.286%	1,311	30,225	+41.146%
2026-07-31	15.1800	16.9000	14.1500	16.8000	+21.037%	1,160	29,886	+61.310%
2026-07-30	13.4500	15.1500	12.7500	13.8800	+11.307%	934	30,140	+95.245%
2026-07-29	14.8000	15.1000	12.4000	12.4700	-18.230%	5,785	30,073	+117.322%
2026-07-28	15.0000	15.9500	13.5000	15.2500	-0.327%	1,872	29,281	+77.705%
2026-07-27	21.1500	21.1500	15.1500	15.3000	-25.366%	2,490	28,878	+77.124%
2026-07-24	21.0000	22.5000	19.5000	20.5000	-3.756%	1,218	28,646	+32.195%
2026-07-23	21.0500	22.8000	20.4900	21.3000	-8.974%	265	28,838	+27.230%
2026-07-22	20.0000	24.6500	20.0000	23.4000	+12.771%	2,730	28,861	+15.812%
2026-07-21	20.8500	21.5000	19.2500	20.7500	+9.211%	335	29,922	+30.602%
2026-07-20	20.7000	21.6200	18.5800	19.0000	-3.895%	799	29,878	+42.632%
2026-07-17	18.1500	21.4000	17.2000	19.7700	-8.684%	1,039	29,687	+37.076%
2026-07-16	23.1700	23.5000	20.9500	21.6500	-12.170%	764	29,813	+25.173%
2026-07-15	24.0800	25.0000	21.0000	24.6500	+1.860%	569	30,151	+9.939%
2026-07-14	21.5000	24.5500	20.2000	24.2000	+20.398%	1,064	30,220	+11.983%
2026-07-13	23.0000	23.2300	20.0400	20.1000	-15.546%	798	30,275	+34.826%
2026-07-10	19.4300	23.8000	19.4300	23.8000	+20.506%	629	30,259	+13.866%
2026-07-09	20.8500	20.8500	18.3000	19.7500	-5.638%	1,877	30,418	+37.215%
2026-07-08	16.4000	21.2500	16.4000	20.9300	+23.118%	502	29,404	+29.479%
2026-07-07	14.6500	17.4000	14.4700	17.0000	+4.615%	634	29,469	+59.412%
2026-07-06	15.9600	16.8200	15.6800	16.2500	+1.057%	305	29,615	+66.769%
2026-07-02	17.3000	18.2000	15.1000	16.0800	-7.851%	1,094	30,066	+68.532%
2026-07-01	16.6800	18.3400	15.7200	17.4500	-6.183%	360	30,066	+55.301%
2026-06-30	17.3500	18.8500	16.7700	18.6000	+12.727%	582	30,126	+45.699%
2026-06-29	16.0300	16.9700	14.7000	16.5000	+4.762%	2,461	30,293	+64.242%
2026-06-26	16.0400	17.0000	15.6000	15.7500	-9.483%	3,132	29,064	+72.063%
2026-06-25	19.4500	19.4500	16.3300	17.4000	-7.937%	1,301	27,203	+55.747%
2026-06-24	20.0000	20.0000	17.9200	18.9000	-4.304%	554	27,561	+43.386%
2026-06-23	21.2500	21.5000	19.6500	19.7500	-16.912%	1,088	27,506	+37.215%
2026-06-22	26.0500	27.7000	23.6000	23.7700	-8.682%	407	27,724	+14.009%
2026-06-18	22.7500	26.1000	22.7500	26.0300	+15.177%	566	27,300	+4.111%
2026-06-17	24.3700	24.6600	21.9500	22.6000	-5.833%	726	27,300	+19.912%
2026-06-16	26.1200	26.1200	24.0000	24.0000	-10.979%	471	27,300	+12.917%
2026-06-15	26.2000	27.0000	24.7900	26.9600	+14.237%	738	27,069	+0.519%
2026-06-12	23.9500	24.9700	23.2700	23.6000	-2.881%	231	27,069	+14.831%
2026-06-11	23.0000	24.3000	21.5500	24.3000	+8.482%	456	27,069	+11.523%
2026-06-10	24.6500	25.3900	22.1000	22.4000	-12.840%	1,665	27,020	+20.982%
2026-06-09	27.4000	27.5500	22.0000	25.7000	-2.281%	1,768	27,001	+5.447%
2026-06-08	27.3500	27.3500	25.2000	26.3000	+4.076%	744	26,794	+3.042%
2026-06-05	30.0000	30.0000	24.8000	25.2700	-21.400%	2,224	26,854	+7.242%
2026-06-04	29.8000	33.9700	27.9000	32.1500	+7.525%	1,773	26,845	-15.708%
2026-06-03	34.1500	34.3500	29.9000	29.9000	-14.327%	1,332	26,793	-9.365%
2026-06-02	37.4500	41.4500	34.0000	34.9000	-2.514%	1,180	26,319	-22.350%
2026-06-01	31.7100	36.1500	31.7100	35.8000	+25.835%	2,365	26,212	-24.302%
2026-05-29	29.0700	31.6000	28.4500	28.4500	-2.401%	1,078	26,208	-4.745%
2026-05-28	27.3000	29.8000	27.3000	29.1500	+3.369%	611	26,028	-7.033%
2026-05-27	29.3000	29.3000	26.3500	28.2000	-4.082%	838	26,095	-3.901%
2026-05-26	30.6500	31.7000	28.1900	29.4000	-2.293%	1,510	25,843	-7.823%
2026-05-22	32.7000	32.8500	29.8000	30.0900	-7.558%	1,677	25,431	-9.937%
2026-05-21	35.0500	38.0000	31.9500	32.5500	-9.709%	1,076	24,995	-16.743%
2026-05-20	35.1500	37.7500	34.8100	36.0500	+4.100%	1,108	24,995	-24.827%
2026-05-19	34.5000	37.1700	33.3000	34.6300	-3.806%	539	24,390	-21.744%
2026-05-18	40.6500	41.3000	33.7500	36.0000	-7.574%	679	24,390	-24.722%
2026-05-15	41.9200	42.8700	38.5000	38.9500	-14.583%	535	24,390	-30.424%
2026-05-14	40.9500	46.5000	40.3500	45.6000	+18.349%	2,810	24,051	-40.570%
2026-05-13	37.0000	39.7500	35.2000	38.5300	+10.496%	1,758	24,612	-29.665%
2026-05-12	33.1500	36.4500	31.2500	34.8700	+3.044%	1,283	24,612	-22.283%
2026-05-11	30.8500	35.8500	30.8000	33.8400	+8.323%	4,141	24,612	-19.917%
2026-05-08	29.9500	33.0800	29.8000	31.2400	+7.354%	1,608	22,044	-13.252%
2026-05-07	27.2500	31.0000	26.8000	29.1000	+6.593%	1,188	21,787	-6.873%
2026-05-06	21.8500	27.3000	21.8500	27.3000	+34.021%	1,670	21,619	-0.733%
2026-05-05	21.5000	22.0300	20.2500	20.3700	-4.366%	693	21,485	+33.039%
2026-05-04	22.0400	23.5000	19.9700	21.3000	-2.961%	732	21,312	+27.230%
2026-05-01	23.5000	24.4800	21.5000	21.9500	-4.357%	851	20,717	+23.462%
2026-04-30	27.9500	27.9500	22.5000	22.9500	-17.712%	4,035	20,717	+18.083%
2026-04-29	29.3700	29.6000	27.3500	27.8900	-8.677%	480	20,936	-2.833%
2026-04-28	28.6000	31.4100	27.8500	30.5400	-6.233%	800	20,983	-11.264%
2026-04-27	28.0700	32.7500	27.2500	32.5700	+18.652%	1,822	20,940	-16.795%
2026-04-24	22.5000	29.5400	22.5000	27.4500	+23.371%	2,061	21,118	-1.275%
2026-04-23	24.0000	24.1700	21.6300	22.2500	-6.395%	182	21,605	+21.798%
2026-04-22	22.6400	23.8000	22.2500	23.7700	+6.116%	370	21,590	+14.009%
2026-04-21	23.8000	23.9600	22.2000	22.4000	-5.605%	218	21,568	+20.982%
2026-04-20	21.9700	23.7300	21.3700	23.7300	+2.065%	1,226	21,568	+14.201%
2026-04-17	22.8500	23.5000	22.5500	23.2500	+5.394%	1,097	21,709	+16.559%
2026-04-16	21.6500	22.8500	20.5700	22.0600	-0.943%	729	21,123	+22.847%
2026-04-15	21.2500	23.0000	20.5400	22.2700	+6.351%	1,326	21,122	+21.688%
2026-04-14	19.0000	20.9900	18.7000	20.9400	+17.574%	447	20,912	+29.417%
2026-04-13	16.9400	18.1800	16.6500	17.8100	+1.424%	288	20,765	+52.162%
2026-04-10	16.0000	18.4600	16.0000	17.5600	+15.299%	2,037	20,765	+54.328%
2026-04-09	14.2400	15.2800	14.0500	15.2300	+5.690%	503	22,155	+77.938%
2026-04-08	15.5000	15.7000	14.0200	14.4100	+7.297%	447	21,877	+88.064%
2026-04-07	13.1000	13.4300	12.2200	13.4300	+1.130%	1,325	21,775	+101.787%
2026-04-06	13.4400	13.5100	12.9500	13.2800	-2.853%	267	22,227	+104.066%
2026-04-02	12.6500	13.7500	11.9700	13.6700	+2.397%	362	22,138	+98.244%
2026-04-01	13.2500	13.5500	12.8000	13.3500	+4.297%	555	22,138	+102.996%
2026-03-31	10.9500	12.8100	10.9500	12.8000	+21.905%	1,535	22,137	+111.719%
2026-03-30	11.7000	11.9000	10.2500	10.5000	-10.256%	582	21,035	+158.095%
2026-03-27	12.2500	12.5600	11.5000	11.7000	-7.510%	857	21,124	+131.624%
2026-03-26	13.9400	14.0000	12.6500	12.6500	-15.667%	757	21,057	+114.229%
2026-03-25	14.4900	15.8500	14.4000	15.0000	+8.147%	386	20,811	+80.667%
2026-03-24	13.8700	14.1000	13.5000	13.8700	-0.929%	656	20,583	+95.386%
2026-03-23	14.5800	15.1200	14.0000	14.0000	+2.264%	553	20,590	+93.571%
2026-03-20	15.4900	15.4900	13.5000	13.6900	-13.354%	2,850	20,352	+97.955%
2026-03-19	15.3500	16.2000	15.0800	15.8000	-4.934%	820	20,260	+71.519%
2026-03-18	17.4500	17.7500	16.5500	16.6200	-4.756%	137	20,077	+63.057%
2026-03-17	18.4300	18.6000	17.3900	17.4500	-5.420%	689	20,055	+55.301%
2026-03-16	18.9500	20.7000	17.8000	18.4500	+3.419%	521	19,826	+46.883%
2026-03-13	19.8500	20.2000	17.7700	17.8400	-7.804%	221	19,684	+51.906%
2026-03-12	19.3800	19.9000	18.5000	19.3500	-3.250%	223	19,723	+40.052%
2026-03-11	20.0700	20.9000	19.6200	20.0000	+4.987%	313	19,704	+35.500%
2026-03-10	18.8000	20.1500	18.8000	19.0500	+3.140%	198	19,527	+42.257%
2026-03-09	17.9500	18.6500	17.3000	18.4700	+2.897%	21,114	19,492	+46.724%
2026-03-06	18.8700	19.5500	17.8000	17.9500	-9.206%	1,381	35,042	+50.975%
2026-03-05	19.4100	20.4800	18.0000	19.7700	-0.902%	454	34,559	+37.076%
2026-03-04	18.6000	20.6000	18.6000	19.9500	+6.343%	1,383	34,388	+35.840%
2026-03-03	18.9000	19.1500	17.8500	18.7600	-6.153%	644	34,841	+44.456%
2026-03-02	17.5000	20.3100	17.5000	19.9900	+11.056%	699	34,773	+35.568%
2026-02-27	20.1000	20.6600	18.0000	18.0000	-16.473%	22,467	34,751	+50.556%
2026-02-26	25.5100	25.6000	21.4000	21.5500	-20.185%	2,204	16,999	+25.754%
2026-02-25	26.8700	28.0500	26.5500	27.0000	+3.290%	1,441	16,489	+0.370%
2026-02-24	25.8500	26.6200	24.0000	26.1400	+2.109%	524	16,489	+3.673%
2026-02-23	25.8000	26.9000	25.0000	25.6000	+2.482%	929	16,412	+5.859%
2026-02-20	23.9200	25.0000	23.2500	24.9800	+5.002%	411	16,428	+8.487%
2026-02-19	23.5500	24.0000	23.0400	23.7900	-0.875%	372	16,680	+13.913%
2026-02-18	24.0900	24.7500	23.6000	24.0000	+7.239%	395	16,527	+12.917%
2026-02-17	21.4500	23.4400	20.5400	22.3800	+2.426%	194	16,513	+21.090%
2026-02-13	23.6000	23.6000	21.3200	21.8500	-9.185%	306	16,577	+24.027%
2026-02-12	26.8500	27.0000	24.0600	24.0600	-5.758%	546	16,577	+12.635%
2026-02-11	25.9500	26.5500	24.9000	25.5300	+3.780%	394	16,283	+6.150%
2026-02-10	26.3800	26.5500	24.4700	24.6000	-3.718%	358	16,188	+10.163%
2026-02-09	23.7300	28.0000	23.7300	25.5500	+8.263%	369	16,276	+6.067%
2026-02-06	19.6000	24.0000	19.6000	23.6000	+34.091%	1,297	16,308	+14.831%
2026-02-05	19.0000	19.5000	17.5000	17.6000	-5.782%	478	16,559	+53.977%
2026-02-04	20.6000	20.6000	17.8500	18.6800	-11.511%	2,465	16,503	+45.075%
2026-02-03	23.2200	23.2200	19.5000	21.1100	-9.126%	2,667	16,420	+28.375%
2026-02-02	24.2500	25.2500	22.9500	23.2300	-9.258%	420	15,097	+16.659%
2026-01-30	26.2000	27.6500	25.4700	25.6000	-4.655%	378	14,894	+5.859%
2026-01-29	26.3500	27.1000	23.9000	26.8500	+1.898%	407	14,984	+0.931%
2026-01-28	26.1900	26.7200	25.4500	26.3500	+6.465%	1,340	14,984	+2.846%
2026-01-27	23.5000	25.3000	23.2600	24.7500	+4.123%	425	14,360	+9.495%
2026-01-26	24.5000	25.0200	23.4000	23.7700	-2.781%	357	14,276	+14.009%
2026-01-23	24.3600	25.3500	24.1500	24.4500	+6.074%	295	14,326	+10.838%
2026-01-22	23.1600	23.6500	22.5700	23.0500	+3.178%	408	14,275	+17.570%
2026-01-21	20.6500	23.1500	20.3900	22.3400	+9.456%	601	14,214	+21.307%
2026-01-20	22.0500	22.1200	20.4100	20.4100	-14.958%	508	14,020	+32.778%
2026-01-16	24.9600	25.9000	24.0000	24.0000	-3.730%	503	13,674	+12.917%
2026-01-15	23.6000	25.3400	23.6000	24.9300	+14.253%	238	13,674	+8.704%
2026-01-14	22.5000	22.5000	21.3900	21.8200	-6.552%	284	13,493	+24.198%
2026-01-13	22.4900	24.2000	22.1000	23.3500	+2.143%	251	13,479	+16.060%
2026-01-12	23.3000	23.7500	22.5200	22.8600	-2.308%	340	13,331	+18.548%
2026-01-09	23.5500	23.9000	22.9500	23.4000	-1.307%	618	13,288	+15.812%
2026-01-08	24.9600	24.9600	23.2500	23.7100	-7.491%	350	13,164	+14.298%
2026-01-07	25.2000	26.8300	25.1700	25.6300	+2.932%	278	13,098	+5.735%
2026-01-06	26.8400	27.5500	24.9000	24.9000	-2.924%	331	13,043	+8.835%
2026-01-05	28.2400	28.4000	25.0000	25.6500	-0.965%	639	12,895	+5.653%
2026-01-02	26.4000	28.2000	25.9000	25.9000	+3.187%	180	12,676	+4.633%
2025-12-31	26.5500	26.5500	25.1000	25.1000	-0.594%	504	12,478	+7.968%
2025-12-30	25.6700	25.6700	25.0800	25.2500	-1.251%	227	12,478	+7.327%
2025-12-29	25.6500	25.8300	25.0700	25.5700	-5.715%	339	12,402	+5.984%
2025-12-26	26.5500	28.1500	26.4800	27.1200	+5.649%	832	12,349	-0.074%
2025-12-24	25.5300	25.8100	25.2600	25.6700	-1.534%	89	11,976	+5.571%
2025-12-23	23.3400	26.1000	23.3000	26.0700	+13.348%	254	11,976	+3.951%
2025-12-22	23.4100	23.4100	22.7400	23.0000	+4.545%	97	11,872	+17.826%
2025-12-19	21.5000	22.1000	20.8400	22.0000	+13.695%	771	11,829	+23.182%
2025-12-18	19.4000	20.1000	18.8400	19.3500	+6.027%	76	11,833	+40.052%
2025-12-17	20.6000	20.6500	18.2500	18.2500	-14.759%	1,081	11,798	+48.493%
2025-12-16	20.7500	21.4100	20.5000	21.4100	+2.933%	348	11,360	+26.576%
2025-12-15	21.7500	21.7500	20.7500	20.8000	+0.775%	627	11,205	+30.288%
2025-12-12	23.7500	23.8700	20.6000	20.6400	-11.606%	71	11,127	+31.298%
2025-12-11	23.1000	23.5400	22.0000	23.3500	-9.144%	320	11,105	+16.060%
2025-12-10	25.5500	25.9000	24.7300	25.7000	-1.040%	259	11,133	+5.447%
2025-12-09	26.3000	26.3000	25.4500	25.9700	-0.115%	30	11,106	+4.351%
2025-12-08	24.9000	27.4200	24.6500	26.0000	+7.349%	181	11,097	+4.231%
2025-12-05	25.4900	25.4900	24.1500	24.2200	-3.391%	114	10,990	+11.891%
2025-12-04	24.5000	25.5500	23.9000	25.0700	+6.908%	175	10,966	+8.097%
2025-12-03	23.6300	24.4100	23.2900	23.4500	-3.379%	117	10,974	+15.565%
2025-12-02	24.2500	26.2500	24.0000	24.2700	+3.057%	215	10,963	+11.660%
2025-12-01	21.5500	23.9000	21.3000	23.5500	+6.561%	126	10,922	+15.074%
2025-11-28	23.4700	23.4700	22.1000	22.1000	-7.993%	89	10,876	+22.624%
2025-11-26	24.7000	25.5000	23.7700	24.0200	+3.002%	382	10,971	+12.823%
2025-11-25	21.7900	23.3900	20.1000	23.3200	-6.906%	725	10,971	+16.209%
2025-11-24	25.2000	26.0000	23.8500	25.0500	0.000%	260	10,830	+8.184%
2025-11-21	26.4000	27.0000	22.9000	25.0500	-4.170%	1,079	10,783	+8.184%
2025-11-20	31.8200	33.0000	26.0500	26.1400	-8.601%	647	10,379	+3.673%
2025-11-19	27.7700	28.8000	27.1400	28.6000	+10.000%	1,666	10,421	-5.245%
2025-11-18	26.6000	27.4000	25.3500	26.0000	-5.865%	273	9,249	+4.231%
2025-11-17	27.8700	29.3500	27.3000	27.6200	-8.300%	312	9,161	-1.883%
2025-11-14	26.9500	30.1500	26.2000	30.1200	+6.809%	105	9,147	-10.027%
2025-11-13	30.0300	30.0800	27.4000	28.2000	-10.391%	450	9,170	-3.901%
2025-11-12	33.4300	33.4300	31.4000	31.4700	-1.963%	370	8,998	-13.886%
2025-11-11	32.9000	32.9000	31.2500	32.1000	-8.286%	417	9,084	-15.576%
2025-11-10	32.2300	35.3000	32.0000	35.0000	+20.482%	336	8,983	-22.571%
2025-11-07	26.8500	29.0500	24.8700	29.0500	+1.573%	499	8,988	-6.713%
2025-11-06	32.7000	33.5000	27.9900	28.6000	-11.728%	335	8,880	-5.245%
2025-11-05	34.3500	36.6000	32.4000	32.4000	-5.814%	228	8,850	-16.358%
2025-11-04	37.2000	37.4200	34.2000	34.4000	-11.795%	406	8,724	-21.221%
2025-11-03	40.5100	41.7500	39.0000	39.0000	+5.978%	350	8,482	-30.513%
2025-10-31	38.7500	39.5400	36.2300	36.8000	+0.684%	472	8,482	-26.359%
2025-10-30	38.3500	38.3500	35.8600	36.5500	-6.926%	637	8,588	-25.855%
2025-10-29	39.4500	42.3000	37.9600	39.2700	+11.880%	1,152	8,516	-30.991%
2025-10-28	30.7000	36.3500	29.6500	35.1000	+20.619%	724	8,505	-22.792%
2025-10-27	27.5000	29.2900	26.9000	29.1000	+12.355%	574	8,541	-6.873%
2025-10-24	25.6000	26.0700	24.8000	25.9000	+7.246%	133	8,541	+4.633%
2025-10-23	22.7600	24.1500	22.7600	24.1500	+5.597%	76	8,511	+12.215%
2025-10-22	23.4500	24.2700	21.5000	22.8700	-2.846%	35	8,549	+18.496%
2025-10-21	24.0400	24.3400	23.2500	23.5400	-5.081%	52	8,553	+15.123%
2025-10-20	24.5500	25.5000	24.1400	24.8000	-0.998%	60	8,581	+9.274%
2025-10-17	24.8200	25.5500	24.2900	25.0500	-0.792%	333	8,570	+8.184%
2025-10-16	25.0000	25.9000	24.6000	25.2500	+5.428%	80	8,547	+7.327%
2025-10-15	26.4200	26.4200	23.8000	23.9500	-1.723%	186	8,573	+13.152%
2025-10-14	26.1000	26.1000	24.3700	24.3700	-11.863%	267	8,613	+11.202%
2025-10-13	28.3000	28.5000	27.0000	27.6500	+6.963%	199	8,494	-1.989%
2025-10-10	30.4500	32.0000	25.8500	25.8500	-14.827%	160	8,466	+4.836%
2025-10-09	30.0000	31.6000	29.3500	30.3500	+9.173%	401	8,477	-10.708%
2025-10-08	27.3500	27.8000	26.7500	27.8000	+8.171%	272	8,423	-2.518%
2025-10-07	26.5000	27.7800	25.5000	25.7000	-1.608%	348	8,182	+5.447%
2025-10-06	25.5500	26.5500	24.9000	26.1200	-1.952%	113	8,182	+3.752%
2025-10-03	27.1300	27.4100	25.9500	26.6400	-3.653%	43	8,107	+1.727%
2025-10-02	28.5100	28.5100	27.5300	27.6500	+3.364%	77	8,086	-1.989%
2025-10-01	25.7000	27.2000	25.1800	26.7500	+2.177%	249	8,095	+1.308%
2025-09-30	23.4500	26.6000	23.4500	26.1800	+11.642%	319	8,267	+3.514%
2025-09-29	23.4500	24.5000	23.4300	23.4500	+8.114%	557	8,138	+15.565%
2025-09-26	22.2700	22.2700	21.1600	21.6900	-0.459%	60	7,889	+24.942%
2025-09-25	20.7100	22.8100	20.3700	21.7900	+0.647%	896	7,854	+24.369%
2025-09-24	22.9000	22.9400	21.5900	21.6500	-5.252%	23	7,181	+25.173%
2025-09-23	24.2500	24.2500	22.5000	22.8500	-8.964%	350	7,176	+18.600%
2025-09-22	20.5400	25.5500	20.5400	25.1000	+20.906%	474	7,371	+7.968%
2025-09-19	20.7000	20.8000	20.5700	20.7600	-1.611%	134	7,323	+30.539%
2025-09-18	20.1500	21.1000	19.3300	21.1000	+16.575%	74	7,217	+28.436%
2025-09-17	18.5000	18.5000	17.6000	18.1000	-10.837%	171	7,203	+49.724%
2025-09-16	20.9300	20.9300	20.2000	20.3000	-3.609%	645	7,281	+33.498%
2025-09-15	21.3700	21.3800	21.0600	21.0600	-1.312%	168	6,798	+28.680%
2025-09-12	20.9100	21.6500	20.9100	21.3400	+1.619%	177	6,741	+26.992%
2025-09-11	22.1600	22.2200	20.8900	21.0000	-1.269%	175	6,577	+29.048%
2025-09-10	20.6600	21.9000	20.5500	21.2700	+20.510%	133	6,454	+27.409%
2025-09-09	16.5000	17.6500	16.4700	17.6500	0.000%	71	6,369	+53.541%
2025-09-08	16.7200	17.9300	16.7200	17.6500	+7.295%	86	6,384	+53.541%
2025-09-05	16.3500	16.8000	15.8000	16.4500	-9.366%	144	6,378	+64.742%
2025-09-04	18.2000	18.5200	17.8400	18.1500	+1.909%	193	6,415	+49.311%
2025-09-03	18.9000	19.1500	17.8100	17.8100	-5.266%	440	6,368	+52.162%
2025-09-02	18.5500	19.2000	18.0000	18.8000	-7.933%	209	6,373	+44.149%
2025-08-29	22.0000	22.1500	20.1400	20.4200	-12.921%	128	6,288	+32.713%
2025-08-28	24.9500	24.9500	22.1100	23.4500	-4.286%	111	6,288	+15.565%
2025-08-27	24.4500	24.9400	24.0700	24.5000	-1.882%	1,871	6,200	+10.612%
2025-08-26	23.6600	24.9700	23.5800	24.9700	+4.128%	265	5,355	+8.530%
2025-08-25	22.8400	24.6200	22.4600	23.9800	+5.129%	156	5,282	+13.011%
2025-08-22	20.4500	23.1000	20.4500	22.8100	+5.602%	412	5,221	+18.808%
2025-08-21	21.8000	22.3200	21.4100	21.6000	+0.840%	537	4,980	+25.463%
2025-08-20	21.3000	21.4200	19.3500	21.4200	-2.945%	59	4,764	+26.517%
2025-08-19	24.5700	24.5700	22.0700	22.0700	-10.792%	280	4,774	+22.791%
2025-08-18	24.6000	25.1900	24.2500	24.7400	+3.819%	19	4,621	+9.539%
2025-08-15	24.0200	24.0800	23.3000	23.8300	-3.911%	139	4,618	+13.722%
2025-08-14	24.6700	24.8000	24.3600	24.8000	+1.848%	16	4,511	+9.274%
2025-08-13	24.5000	24.5000	23.4100	24.3500	-2.012%	124	4,502	+11.294%
2025-08-12	25.4200	25.4200	23.7100	24.8500	-0.441%	58	4,485	+9.054%
2025-08-11	24.7700	25.5400	24.4500	24.9600	-0.637%	47	4,463	+8.574%
2025-08-08	24.3800	25.2000	24.3800	25.1200	+4.667%	35	4,448	+7.882%
2025-08-07	24.7300	25.2100	23.4600	24.0000	+1.824%	87	4,419	+12.917%
2025-08-06	23.0300	23.6000	22.6500	23.5700	+1.072%	144	4,387	+14.977%
2025-08-05	23.2700	23.3200	22.3000	23.3200	-1.811%	30	4,275	+16.209%
2025-08-04	21.8000	23.7500	21.8000	23.7500	+11.137%	25	4,269	+14.105%
2025-08-01	21.3000	22.3000	20.6600	21.3700	-7.006%	93	4,269	+26.813%
2025-07-31	25.0800	25.1500	22.8000	22.9800	-1.373%	193	4,216	+17.929%
2025-07-30	22.0700	23.6700	22.0700	23.3000	+7.920%	399	4,188	+16.309%
2025-07-29	23.0000	23.0000	21.5900	21.5900	-0.507%	161	4,190	+25.521%
2025-07-28	21.1000	21.7500	20.7500	21.7000	+4.831%	105	4,118	+24.885%
2025-07-25	20.9500	21.0600	20.6400	20.7000	-1.429%	72	4,113	+30.918%
2025-07-24	20.7000	21.1500	20.2500	21.0000	+5.000%	123	4,104	+29.048%
2025-07-23	19.3000	20.0500	19.2700	20.0000	+5.208%	98	4,062	+35.500%
2025-07-22	19.5000	19.5500	18.3400	19.0100	-10.330%	38	4,056	+42.557%
2025-07-21	21.3000	21.5000	21.0600	21.2000	-1.441%	19	4,056	+27.830%
2025-07-18	22.1500	22.1500	21.3000	21.5100	-2.670%	34	4,061	+25.988%
2025-07-17	21.5500	22.5000	21.5500	22.1000	+2.552%	247	4,082	+22.624%
2025-07-16	21.2000	21.5500	20.7700	21.5500	+2.133%	192	3,993	+25.754%
2025-07-15	21.1700	21.5400	20.5400	21.1000	+13.441%	101	3,877	+28.436%
2025-07-14	17.9500	18.8100	17.9500	18.6000	-1.535%	12	3,856	+45.699%
2025-07-11	19.0000	19.7000	18.8900	18.8900	+2.108%	65	3,857	+43.462%
2025-07-10	18.5000	18.6000	17.5000	18.5000	+2.835%	32	3,838	+46.486%
2025-07-09	18.4500	18.6800	17.9900	17.9900	+5.824%	113	3,835	+50.639%
2025-07-08	16.7500	17.0100	16.7500	17.0000	+1.493%	14	3,845	+59.412%
2025-07-07	17.0100	17.0100	16.4400	16.7500	-3.569%	46	3,831	+61.791%
2025-07-03	16.9000	18.0000	16.8000	17.3700	+5.657%	248	3,760	+56.016%
2025-07-02	15.0000	16.6500	15.0000	16.4400	+5.385%	213	3,760	+64.842%
2025-07-01	16.5700	16.5700	14.9500	15.6000	-9.722%	26	3,743	+73.718%
2025-06-30	17.5000	17.5000	16.9500	17.2800	-0.974%	8	3,748	+56.829%
2025-06-27	17.3000	17.5500	17.3000	17.4500	+4.805%	20	3,746	+55.301%
2025-06-26	16.7500	16.8200	16.6000	16.6500	+2.336%	67	3,754	+62.763%
2025-06-25	15.2000	16.3600	15.1400	16.2700	+22.792%	160	3,700	+66.564%
2025-06-24	13.3000	13.4900	13.2500	13.2500	+2.317%	26	3,591	+104.528%
2025-06-23	13.4300	13.4300	12.9500	12.9500	-5.474%	15	3,585	+109.266%
2025-06-20	13.9500	14.0700	13.7000	13.7000	-5.190%	346	3,582	+97.810%
2025-06-18	14.2000	14.5000	14.2000	14.4500	+0.697%	36	3,593	+87.543%
2025-06-17	14.4000	14.5900	14.3500	14.3500	-0.347%	21	3,593	+88.850%
2025-06-16	14.2000	14.9000	14.2000	14.4000	+1.266%	32	3,610	+88.194%
2025-06-13	14.4500	14.4500	14.0000	14.2200	-3.593%	110	3,590	+90.577%
2025-06-12	14.4000	14.9000	14.4000	14.7500	+4.684%	11	3,640	+83.729%
2025-06-11	14.7000	14.7000	14.0900	14.0900	-3.625%	65	3,641	+92.335%
2025-06-10	14.6600	14.6600	14.3500	14.6200	-5.372%	145	3,665	+85.363%
2025-06-09	15.2000	15.4500	15.2000	15.4500	+5.677%	2	3,666	+75.405%
2025-06-06	14.8300	14.8300	14.6200	14.6200	+4.429%	110	3,666	+85.363%
2025-06-05	14.5500	14.8500	13.9500	14.0000	-1.754%	7	3,666	+93.571%
2025-06-04	14.2300	14.2500	14.2300	14.2500	-1.384%	2	3,669	+90.175%
2025-06-03	14.4500	14.7600	14.4500	14.4500	+9.719%	12	3,669	+87.543%
2025-06-02	13.0000	13.2500	12.6500	13.1700	+6.381%	67	3,665	+105.771%
2025-05-30	13.1700	13.4000	12.2400	12.3800	-10.871%	774	3,652	+118.901%
2025-05-29	15.0100	15.1900	13.8500	13.8900	+6.682%	81	3,576	+95.104%
2025-05-28	13.3900	13.6300	13.0200	13.0200	-0.611%	104	3,567	+108.141%
2025-05-27	13.0500	13.3000	13.0500	13.1000	+4.800%	20	3,568	+106.870%
2025-05-23	12.3000	12.5000	12.2200	12.5000	-4.288%	234	3,559	+116.800%
2025-05-22	13.0500	13.0600	13.0500	13.0600	+4.230%	91	3,559	+107.504%
2025-05-21	13.2000	14.2100	12.5300	12.5300	-4.351%	142	3,649	+116.281%
2025-05-20	12.7300	13.1500	12.7300	13.1000	-2.963%	4	3,639	+106.870%
2025-05-19	12.4000	13.5000	12.4000	13.5000	+2.273%	4	3,639	+100.741%
2025-05-16	13.3500	13.3500	12.6200	13.2000	-1.124%	24	3,641	+105.303%
2025-05-15	12.3200	13.3500	12.3200	13.3500	+1.676%	8	3,637	+102.996%
2025-05-14	12.4500	13.2000	12.4500	13.1300	+19.581%	42	3,642	+106.398%
2025-05-13	10.2200	11.5000	10.2200	10.9800	+24.349%	74	3,659	+146.812%
2025-05-12	8.9500	8.9500	8.7300	8.8300	+8.878%	184	3,634	+206.908%
2025-05-09	8.0500	8.1100	8.0500	8.1100	-3.452%	354	3,655	+234.155%
2025-05-08	8.1500	8.4500	8.1000	8.4000	+5.000%	11	3,766	+222.619%
2025-05-07	7.1000	8.0000	7.1000	8.0000	+12.676%	26	3,764	+238.750%
2025-05-06	7.1000	7.1000	7.1000	7.1000	-5.333%	6	3,788	+281.690%
2025-05-02	7.5000	7.5000	7.3500	7.5000	+10.132%	36	3,785	+261.333%
2025-05-01	6.8200	7.3000	6.8100	6.8100	+15.228%	69	3,784	+297.944%
2025-04-30	5.5000	5.9100	5.5000	5.9100	-5.440%	81	3,724	+358.545%
2025-04-29	6.0100	6.2500	6.0000	6.2500	+3.648%	68	3,716	+333.600%
2025-04-28	6.0000	6.0300	6.0000	6.0300	-7.939%	25	3,650	+349.420%
2025-04-25	5.8000	6.7500	5.8000	6.5500	+16.964%	6	3,646	+313.740%
2025-04-24	5.3300	5.7000	5.3300	5.6000	+7.692%	23	3,646	+383.929%
2025-04-23	5.5000	5.5000	5.2000	5.2000	+11.828%	9	3,644	+421.154%
2025-04-22	4.7000	4.7000	4.6200	4.6500	+1.751%	35	3,650	+482.796%
2025-04-21	5.0000	5.0000	4.3600	4.5700	-15.370%	37	3,651	+492.998%
2025-04-17	5.7500	5.7500	5.2000	5.4000	-0.735%	17	3,656	+401.852%
2025-04-16	6.3000	6.3600	5.4300	5.4400	-27.175%	106	3,656	+398.162%
2025-04-15	7.3500	7.5500	7.3500	7.4700	+4.916%	90	3,618	+262.784%
2025-04-14	7.8000	7.8000	7.1200	7.1200	-3.784%	34	3,650	+280.618%
2025-04-11	7.3500	7.5000	7.2500	7.4000	+9.630%	32	3,680	+266.216%
2025-04-10	7.2200	7.3500	6.4500	6.7500	-16.872%	280	3,681	+301.481%
2025-04-09	6.0000	8.1200	5.6700	8.1200	+52.060%	140	3,716	+233.744%
2025-04-08	6.3500	6.5000	5.2400	5.3400	-7.130%	46	3,721	+407.491%
2025-04-07	4.5500	5.9100	4.4000	5.7500	+19.543%	1,947	3,718	+371.304%
2025-04-04	6.0500	6.0500	4.7500	4.8100	-30.290%	1,438	4,372	+463.410%
2025-04-03	7.2500	7.3900	6.8000	6.9000	-19.298%	500	4,438	+292.754%
2025-04-02	8.3100	8.7600	8.3100	8.5500	+0.588%	83	4,277	+216.959%
2025-04-01	8.1000	8.5200	8.1000	8.5000	+4.551%	1,416	4,276	+218.824%
2025-03-31	7.6400	8.1300	7.6400	8.1300	-10.953%	142	5,352	+233.333%
2025-03-28	9.2000	9.2000	8.8000	9.1300	-3.793%	12	5,350	+196.824%
2025-03-27	9.3000	9.8500	9.1200	9.4900	-3.163%	424	5,351	+185.564%
2025-03-26	11.1000	11.1000	9.7000	9.8000	-16.596%	669	5,462	+176.531%
2025-03-25	11.8500	11.8500	11.5000	11.7500	-3.689%	80	4,957	+130.638%
2025-03-24	11.8600	12.4000	11.8600	12.2000	+9.417%	300	4,885	+122.131%
2025-03-21	11.0900	11.1800	11.0900	11.1500	-6.538%	260	4,889	+143.049%
2025-03-20	11.8500	12.0500	11.7900	11.9300	-0.417%	89	4,785	+127.158%
2025-03-19	11.7700	11.9900	11.4500	11.9800	+0.672%	224	4,720	+126.210%
2025-03-18	11.4000	11.9000	11.4000	11.9000	-7.104%	5	4,605	+127.731%
2025-03-17	12.8500	12.8500	12.8100	12.8100	-4.758%	11	4,603	+111.553%
2025-03-14	12.9200	13.4500	12.9200	13.4500	+14.957%	36	4,603	+101.487%
2025-03-13	11.8000	11.8000	11.7000	11.7000	-2.743%	21	4,613	+131.624%
2025-03-12	11.6000	12.0300	11.5500	12.0300	+15.340%	41	4,613	+125.270%
2025-03-11	9.9900	10.5000	9.4000	10.4300	+7.305%	29	4,616	+159.827%
2025-03-10	10.0800	10.0800	9.3000	9.7200	-11.636%	82	4,621	+178.807%
2025-03-07	10.9700	11.0000	9.9000	11.0000	-1.345%	636	4,624	+146.364%
2025-03-06	11.5500	11.9000	10.8500	11.1500	-12.136%	504	4,876	+143.049%
2025-03-05	12.4000	12.7000	12.3500	12.6900	+2.753%	38	4,891	+113.554%
2025-03-04	11.5000	13.1500	11.4000	12.3500	-0.242%	144	4,887	+119.433%
2025-03-03	13.5000	13.5500	12.0700	12.3800	-14.680%	150	4,811	+118.901%
2025-02-28	12.9800	14.6500	12.9800	14.5100	+2.981%	1,286	4,708	+86.768%
2025-02-27	18.0000	18.0000	13.9700	14.0900	-21.064%	497	4,249	+92.335%
2025-02-26	17.7600	18.0800	17.1000	17.8500	+6.061%	23	4,018	+51.821%
2025-02-25	16.5700	17.2000	15.9500	16.8300	-6.759%	13	4,023	+61.022%
2025-02-24	20.2500	20.6000	18.0500	18.0500	-6.477%	129	4,023	+50.139%