Dark

NVDA20270115C230
NVDA Jan 15 2027 230.00 Call (NVDA270115C00230000)
option OPRA

EOD

Sep 30, 2026

18.71+6.914%(+1.21)1,136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	19.0000	20.4000	18.5000	18.7100	+6.914%	1,136	45,087	0.000%
2026-09-29	19.8500	21.0100	17.4000	17.5000	-6.166%	1,292	45,365	+6.914%
2026-09-28	19.4000	21.7000	18.4400	18.6500	+10.094%	1,767	45,055	+0.322%
2026-09-25	17.0000	17.8000	15.9000	16.9400	+1.014%	736	44,962	+10.449%
2026-09-24	15.7000	16.9000	15.1500	16.7700	-3.621%	789	45,028	+11.568%
2026-09-23	19.1000	19.3800	16.6000	17.4000	-10.769%	1,458	44,910	+7.529%
2026-09-22	18.0100	20.1500	18.0100	19.5000	+4.895%	1,215	44,730	-4.051%
2026-09-21	16.4000	19.4700	15.5500	18.5900	+17.287%	1,810	44,915	+0.646%
2026-09-18	14.8100	16.2500	13.7000	15.8500	+7.458%	868	44,657	+18.044%
2026-09-17	14.6500	15.2000	14.3500	14.7500	+14.519%	1,194	44,508	+26.847%
2026-09-16	12.6000	14.1000	12.3000	12.8800	+5.747%	1,893	44,374	+45.264%
2026-09-15	12.7100	13.0000	11.9000	12.1800	+1.500%	3,372	44,286	+53.612%
2026-09-14	12.6000	12.6500	11.4500	12.0000	-21.569%	1,443	43,520	+55.917%
2026-09-11	17.2000	17.4500	15.2000	15.3000	-4.375%	1,759	42,923	+22.288%
2026-09-10	17.2000	17.6000	15.8000	16.0000	-15.119%	2,419	42,734	+16.938%
2026-09-09	19.3500	20.3000	18.8000	18.8500	-6.219%	782	41,683	-0.743%
2026-09-08	24.5200	24.7300	19.7000	20.1000	-12.035%	1,363	41,428	-6.915%
2026-09-04	22.7900	25.2900	22.3300	22.8500	+5.689%	2,002	40,520	-18.118%
2026-09-03	19.6700	22.7500	19.4400	21.6200	+13.194%	1,547	40,520	-13.460%
2026-09-02	16.1500	21.3500	15.9600	19.1000	+24.187%	1,436	40,198	-2.042%
2026-09-01	15.1000	16.6500	14.3500	15.3800	-10.581%	4,558	40,347	+21.651%
2026-08-31	16.4000	17.2000	15.3500	17.2000	+6.173%	1,300	41,473	+8.779%
2026-08-28	21.3000	22.4100	16.0000	16.2000	-25.892%	5,524	41,545	+15.494%
2026-08-27	19.0000	23.0000	17.8000	21.8600	+62.287%	9,237	39,797	-14.410%
2026-08-26	14.8500	15.1500	13.4000	13.4700	-10.676%	1,367	37,467	+38.901%
2026-08-25	14.1000	15.8000	13.8500	15.0800	+16.448%	707	37,082	+24.072%
2026-08-24	16.5000	16.5000	12.9500	12.9500	-20.747%	3,683	37,144	+44.479%
2026-08-21	17.6500	18.2000	16.3100	16.3400	-6.895%	350	38,700	+14.504%
2026-08-20	18.0000	18.7700	16.9500	17.5500	-0.397%	1,065	38,594	+6.610%
2026-08-19	20.2500	20.2500	17.4100	17.6200	-6.027%	747	38,026	+6.186%
2026-08-18	19.6000	20.0100	18.5500	18.7500	-14.773%	1,326	38,071	-0.213%
2026-08-17	22.6900	23.5000	22.0000	22.0000	-2.004%	1,260	37,476	-14.955%
2026-08-14	23.4500	23.8500	21.9000	22.4500	-0.443%	617	37,469	-16.659%
2026-08-13	22.6500	23.9000	21.9600	22.5500	+2.036%	2,630	37,277	-17.029%
2026-08-12	20.2100	22.8000	20.2100	22.1000	+17.867%	609	35,531	-15.339%
2026-08-11	21.4000	21.6000	18.3000	18.7500	-3.698%	762	35,555	-0.213%
2026-08-10	22.9200	22.9200	19.0600	19.4700	-15.421%	1,215	35,245	-3.903%
2026-08-07	22.4500	23.6500	21.7000	23.0200	+7.974%	1,413	34,998	-18.723%
2026-08-06	22.5500	23.6500	20.2000	21.3200	-2.470%	1,433	34,838	-12.242%
2026-08-05	20.3000	23.2700	20.0000	21.8600	+20.773%	1,308	34,860	-14.410%
2026-08-04	17.6700	18.5000	16.6600	18.1000	+16.850%	437	34,819	+3.370%
2026-08-03	11.6000	16.3700	11.6000	15.4900	+15.167%	530	34,922	+20.788%
2026-07-31	11.9800	13.5300	11.1500	13.4500	+21.171%	712	34,835	+39.108%
2026-07-30	10.9000	12.0300	10.1300	11.1000	+13.265%	662	34,807	+68.559%
2026-07-29	11.5500	12.1500	9.8000	9.8000	-20.455%	1,159	34,753	+90.918%
2026-07-28	12.1200	12.7400	10.7000	12.3200	-0.645%	725	34,485	+51.867%
2026-07-27	16.8000	16.8000	12.1000	12.4000	-25.615%	1,789	34,390	+50.887%
2026-07-24	17.6000	18.7600	15.9500	16.6700	-4.195%	823	34,116	+12.238%
2026-07-23	17.9500	18.7800	16.9000	17.4000	-10.540%	592	33,841	+7.529%
2026-07-22	16.6500	20.4000	16.5300	19.4500	+15.774%	999	33,623	-3.805%
2026-07-21	17.3300	17.6500	15.8000	16.8000	+8.949%	1,058	33,592	+11.369%
2026-07-20	17.5000	17.9500	15.1200	15.4200	-5.688%	483	33,608	+21.336%
2026-07-17	16.0500	17.6500	14.1000	16.3500	-7.627%	847	33,555	+14.434%
2026-07-16	19.3300	19.9000	17.2600	17.7000	-12.159%	652	33,549	+5.706%
2026-07-15	20.1300	20.9000	17.4700	20.1500	+0.249%	678	33,418	-7.146%
2026-07-14	17.3300	20.5000	16.8000	20.1000	+21.084%	1,365	33,321	-6.915%
2026-07-13	18.8500	19.2400	16.6000	16.6000	-15.949%	2,614	33,099	+12.711%
2026-07-10	17.0000	19.9500	17.0000	19.7500	+20.061%	1,750	33,544	-5.266%
2026-07-09	17.1800	17.1800	15.0800	16.4500	-4.913%	969	33,187	+13.739%
2026-07-08	14.1500	17.7000	13.7000	17.3000	+26.647%	1,015	32,920	+8.150%
2026-07-07	12.0000	14.3600	11.6500	13.6600	+4.275%	602	32,906	+36.969%
2026-07-06	13.0500	13.9000	12.8500	13.1000	-0.380%	385	32,715	+42.824%
2026-07-02	14.2000	14.8000	12.3400	13.1500	-8.042%	726	32,386	+42.281%
2026-07-01	13.8500	15.1000	12.9500	14.3000	-7.263%	571	32,386	+30.839%
2026-06-30	13.8300	15.5200	13.7500	15.4200	+14.392%	770	32,300	+21.336%
2026-06-29	13.4000	14.0200	12.1400	13.4800	+3.692%	595	32,176	+38.798%
2026-06-26	15.0000	15.0000	13.0000	13.0000	-7.801%	783	31,907	+43.923%
2026-06-25	16.1000	16.1000	13.6500	14.1000	-11.875%	3,542	31,715	+32.695%
2026-06-24	16.1200	16.7200	14.9000	16.0000	-4.478%	942	29,749	+16.938%
2026-06-23	17.5000	18.3000	16.5000	16.7500	-16.625%	1,101	29,444	+11.701%
2026-06-22	23.2500	23.4500	19.9600	20.0900	-9.505%	1,160	29,736	-6.869%
2026-06-18	20.2500	22.2000	20.0000	22.2000	+16.230%	617	29,846	-15.721%
2026-06-17	21.0400	21.0400	18.6000	19.1000	-7.506%	316	29,846	-2.042%
2026-06-16	22.2500	22.5000	20.5000	20.6500	-10.217%	327	29,846	-9.395%
2026-06-15	21.8500	23.0300	21.0000	23.0000	+15.578%	645	29,751	-18.652%
2026-06-12	19.9400	21.3500	19.7600	19.9000	-3.398%	656	29,751	-5.980%
2026-06-11	19.3000	20.8000	18.2000	20.6000	+7.853%	592	29,751	-9.175%
2026-06-10	20.5000	21.8000	18.8000	19.1000	-13.457%	635	29,405	-2.042%
2026-06-09	23.5500	23.8000	18.7000	22.0700	-1.253%	1,045	29,376	-15.224%
2026-06-08	23.7500	23.7500	21.6900	22.3500	+2.101%	505	29,103	-16.286%
2026-06-05	25.4500	25.5800	21.3500	21.8900	-21.485%	1,006	28,925	-14.527%
2026-06-04	25.7500	29.5000	24.1500	27.8800	+7.645%	2,018	28,933	-32.891%
2026-06-03	29.9500	30.0000	25.9000	25.9000	-15.082%	660	28,715	-27.761%
2026-06-02	33.4300	36.9000	29.7700	30.5000	+0.461%	1,248	28,631	-38.656%
2026-06-01	26.5000	31.6500	26.5000	30.3600	+22.915%	1,450	28,439	-38.373%
2026-05-29	25.5900	27.3100	24.5000	24.7000	-1.594%	542	28,663	-24.251%
2026-05-28	23.6000	25.7500	23.6000	25.1000	+4.279%	576	28,615	-25.458%
2026-05-27	24.5000	24.6500	22.6000	24.0700	-4.370%	1,684	28,517	-22.268%
2026-05-26	26.3200	27.5000	24.3500	25.1700	-2.968%	1,472	28,306	-25.665%
2026-05-22	28.3000	28.6000	25.7000	25.9400	-8.014%	1,708	27,943	-27.872%
2026-05-21	29.4300	33.4000	27.7000	28.2000	-10.476%	1,032	26,947	-33.652%
2026-05-20	30.6300	33.0500	30.3000	31.5000	+5.281%	584	26,947	-40.603%
2026-05-19	30.2000	32.6500	28.9400	29.9200	-5.166%	252	26,780	-37.467%
2026-05-18	36.3000	36.8000	29.3200	31.5500	-7.613%	829	26,780	-40.697%
2026-05-15	33.4500	40.6500	33.4500	34.1500	-15.990%	1,056	26,780	-45.212%
2026-05-14	36.0500	41.3500	36.0000	40.6500	+20.409%	6,027	26,902	-53.973%
2026-05-13	32.4400	35.0000	30.9000	33.7600	+11.419%	1,406	29,355	-44.579%
2026-05-12	28.3000	31.8000	27.1000	30.3000	+2.956%	509	29,355	-38.251%
2026-05-11	26.5100	31.3000	26.5100	29.4300	+9.202%	1,370	29,355	-36.425%
2026-05-08	26.0000	28.6000	26.0000	26.9500	+7.157%	771	29,133	-30.575%
2026-05-07	23.4000	26.8300	22.7000	25.1500	+7.986%	1,361	29,225	-25.606%
2026-05-06	18.8800	23.2900	18.8800	23.2900	+35.171%	1,127	29,450	-19.665%
2026-05-05	18.4500	18.4500	17.0500	17.2300	-4.278%	134	29,708	+8.590%
2026-05-04	18.5000	19.8500	16.8500	18.0000	-2.439%	384	29,756	+3.944%
2026-05-01	19.6000	20.6000	18.3500	18.4500	-5.385%	715	29,906	+1.409%
2026-04-30	24.3500	24.3500	19.1500	19.5000	-18.067%	686	29,906	-4.051%
2026-04-29	25.7500	25.7500	23.4300	23.8000	-10.358%	1,068	29,899	-21.387%
2026-04-28	24.4500	27.3000	23.9400	26.5500	-6.051%	1,362	30,896	-29.529%
2026-04-27	24.6700	28.3000	23.4500	28.2600	+20.051%	1,023	31,437	-33.793%
2026-04-24	19.8000	25.5000	19.8000	23.5400	+24.419%	1,491	31,661	-20.518%
2026-04-23	20.1000	20.8000	18.4000	18.9200	-4.925%	459	31,475	-1.110%
2026-04-22	19.1500	20.1500	18.7500	19.9000	+5.851%	848	31,700	-5.980%
2026-04-21	20.1500	20.2800	18.7800	18.8000	-5.528%	114	31,705	-0.479%
2026-04-20	18.9300	19.9300	18.1200	19.9000	0.000%	247	31,705	-5.980%
2026-04-17	19.1900	20.0000	19.1000	19.9000	+6.417%	1,031	31,686	-5.980%
2026-04-16	18.2600	19.3000	17.3000	18.7000	+0.917%	689	32,065	+0.053%
2026-04-15	18.0000	19.3500	17.6000	18.5300	+4.748%	450	32,082	+0.971%
2026-04-14	16.0000	17.7100	15.8000	17.6900	+18.725%	1,793	32,489	+5.766%
2026-04-13	13.9000	15.2200	13.8800	14.9000	+0.067%	720	33,139	+25.570%
2026-04-10	13.0000	15.4500	13.0000	14.8900	+18.645%	2,412	32,659	+25.655%
2026-04-09	11.8000	12.6500	11.6000	12.5500	+5.462%	160	34,316	+49.084%
2026-04-08	12.7500	12.8000	11.5300	11.9000	+5.496%	1,263	34,345	+57.227%
2026-04-07	10.5000	11.2800	10.1200	11.2800	+2.359%	342	33,582	+65.869%
2026-04-06	11.1000	11.2500	10.6500	11.0200	-1.957%	206	33,445	+69.782%
2026-04-02	10.2100	11.3500	10.0000	11.2400	+1.719%	262	33,234	+66.459%
2026-04-01	10.7500	11.3000	10.5600	11.0500	+4.739%	359	33,234	+69.321%
2026-03-31	9.1500	10.5800	9.0000	10.5500	+21.264%	471	33,171	+77.346%
2026-03-30	9.7000	9.7000	8.4800	8.7000	-10.309%	351	33,215	+115.057%
2026-03-27	10.4000	10.5000	9.5500	9.7000	-8.663%	1,004	33,330	+92.887%
2026-03-26	11.4600	11.5000	10.6200	10.6200	-15.378%	141	33,273	+76.177%
2026-03-25	12.4500	13.2200	12.3500	12.5500	+8.941%	1,714	33,270	+49.084%
2026-03-24	11.5000	11.7800	11.2000	11.5200	-2.207%	246	33,061	+62.413%
2026-03-23	12.3000	12.6100	11.7700	11.7800	+2.435%	420	33,088	+58.829%
2026-03-20	13.0000	13.0000	11.3500	11.5000	-13.142%	890	33,049	+62.696%
2026-03-19	12.8500	13.5500	12.6700	13.2400	-5.496%	5,460	33,572	+41.314%
2026-03-18	14.8500	14.9000	14.0000	14.0100	-4.694%	558	34,736	+33.547%
2026-03-17	15.6500	15.7500	14.7000	14.7000	-5.769%	4,635	34,446	+27.279%
2026-03-16	16.0200	17.4500	15.1500	15.6000	+3.862%	470	32,704	+19.936%
2026-03-13	16.9500	17.0500	15.0200	15.0200	-8.914%	258	32,321	+24.567%
2026-03-12	16.5500	17.0000	15.8600	16.4900	-2.136%	1,472	32,444	+13.463%
2026-03-11	17.7300	17.9200	16.7500	16.8500	+2.619%	3,614	31,320	+11.039%
2026-03-10	16.0500	17.0600	15.8000	16.4200	+3.924%	383	29,004	+13.946%
2026-03-09	15.0000	16.0000	14.8000	15.8000	+2.265%	940	28,809	+18.418%
2026-03-06	16.0000	16.7200	15.1700	15.4500	-7.761%	190	29,086	+21.100%
2026-03-05	16.4900	17.5500	15.5000	16.7500	-2.332%	301	29,140	+11.701%
2026-03-04	15.9700	17.6800	15.9700	17.1500	+6.061%	3,544	29,038	+9.096%
2026-03-03	16.0000	16.5000	15.4000	16.1700	-6.098%	797	28,889	+15.708%
2026-03-02	15.7000	17.4600	15.7000	17.2200	+10.032%	790	29,354	+8.653%
2026-02-27	17.2000	17.7100	15.5000	15.6500	-16.086%	694	28,908	+19.553%
2026-02-26	22.7000	22.7000	18.6000	18.6500	-20.975%	923	28,852	+0.322%
2026-02-25	23.4700	24.6000	23.3700	23.6000	+1.637%	462	28,222	-20.720%
2026-02-24	21.9500	23.3800	21.6200	23.2200	+3.384%	204	28,222	-19.423%
2026-02-23	23.2500	23.4500	21.8900	22.4600	+1.721%	482	28,131	-16.696%
2026-02-20	20.2500	22.0800	20.2500	22.0800	+6.615%	160	28,085	-15.263%
2026-02-19	20.6500	21.0000	20.2500	20.7100	-0.433%	1,090	28,025	-9.657%
2026-02-18	21.2500	21.9000	20.8000	20.8000	+5.157%	693	26,980	-10.048%
2026-02-17	18.7300	20.4300	17.8500	19.7800	+3.236%	246	26,468	-5.410%
2026-02-13	19.3000	20.0500	18.6500	19.1600	-8.935%	221	26,498	-2.349%
2026-02-12	23.4000	23.4000	21.0000	21.0400	-7.108%	273	26,498	-11.074%
2026-02-11	22.9700	23.3500	22.2400	22.6500	+6.089%	555	26,675	-17.395%
2026-02-10	23.1100	23.1100	21.3500	21.3500	-5.531%	287	26,763	-12.365%
2026-02-09	20.6500	24.7500	20.6500	22.6000	+8.654%	848	26,889	-17.212%
2026-02-06	16.9000	21.3300	16.9000	20.8000	+34.628%	594	26,318	-10.048%
2026-02-05	16.4000	17.1000	15.2500	15.4500	-5.678%	1,089	26,190	+21.100%
2026-02-04	17.8000	18.0600	15.6400	16.3800	-11.935%	229	26,508	+14.225%
2026-02-03	20.3300	20.3600	17.0000	18.6000	-8.824%	876	26,440	+0.591%
2026-02-02	21.2600	22.1500	20.2700	20.4000	-10.917%	256	26,115	-8.284%
2026-01-30	23.4500	24.5000	22.4000	22.9000	-3.171%	482	26,093	-18.297%
2026-01-29	23.0000	24.0000	21.0000	23.6500	+2.470%	269	25,781	-20.888%
2026-01-28	22.8500	23.5000	22.5000	23.0800	+6.066%	694	25,661	-18.934%
2026-01-27	20.6500	22.2500	20.6500	21.7600	+5.070%	298	25,419	-14.017%
2026-01-26	21.7000	22.0000	20.5900	20.7100	-4.076%	236	25,342	-9.657%
2026-01-23	22.0000	22.0000	21.3000	21.5900	+7.950%	123	25,216	-13.340%
2026-01-22	20.4000	20.8000	19.7700	20.0000	+2.041%	61	25,216	-6.450%
2026-01-21	18.0000	20.2000	17.8300	19.6000	+9.497%	632	25,208	-4.541%
2026-01-20	19.0300	19.2000	17.9000	17.9000	-14.354%	486	25,406	+4.525%
2026-01-16	22.2500	22.7000	20.8500	20.9000	-0.476%	248	25,279	-10.478%
2026-01-15	21.0000	22.4000	20.8600	21.0000	+10.818%	2,211	25,279	-10.905%
2026-01-14	19.2800	19.6000	18.7300	18.9500	-5.955%	153	24,281	-1.266%
2026-01-13	19.9500	21.3500	19.4000	20.1500	0.000%	341	24,210	-7.146%
2026-01-12	19.7500	20.8200	19.7400	20.1500	-0.983%	3,514	24,005	-7.146%
2026-01-09	20.5000	20.8800	20.2900	20.3500	-2.116%	133	20,903	-8.059%
2026-01-08	22.3000	22.3000	20.5500	20.7900	-8.009%	271	20,864	-10.005%
2026-01-07	22.2000	23.6000	21.9500	22.6000	+2.262%	586	20,781	-17.212%
2026-01-06	23.7500	24.4500	21.9000	22.1000	-2.126%	187	20,874	-15.339%
2026-01-05	24.3000	25.1500	22.1300	22.5800	-1.397%	1,495	20,915	-17.139%
2026-01-02	23.3000	25.0000	22.9000	22.9000	+3.855%	1,193	19,884	-18.297%
2025-12-31	23.4400	23.6000	22.0500	22.0500	-1.254%	173	18,976	-15.147%
2025-12-30	22.5600	22.5600	22.1400	22.3300	-1.063%	281	18,976	-16.211%
2025-12-29	22.3900	22.9000	22.0000	22.5700	-5.565%	1,235	18,919	-17.102%
2025-12-26	23.8000	24.9000	23.8000	23.9000	+5.519%	348	18,536	-21.715%
2025-12-24	22.3500	22.8000	22.3200	22.6500	-1.436%	66	18,450	-17.395%
2025-12-23	20.6500	23.0200	20.4000	22.9800	+12.372%	2,264	18,450	-18.581%
2025-12-22	20.1000	20.4500	20.1000	20.4500	+5.849%	1,124	16,993	-8.509%
2025-12-19	18.3500	19.3200	18.3500	19.3200	+13.314%	249	16,730	-3.157%
2025-12-18	16.7000	17.6000	16.3500	17.0500	+4.601%	609	16,718	+9.736%
2025-12-17	17.6800	17.6800	16.0600	16.3000	-11.075%	250	16,365	+14.785%
2025-12-16	18.0200	18.6100	18.0100	18.3300	-0.380%	73	16,415	+2.073%
2025-12-15	19.0000	19.0000	18.1700	18.4000	+1.545%	232	16,416	+1.685%
2025-12-12	21.0500	21.4100	18.0500	18.1200	-11.523%	202	16,364	+3.256%
2025-12-11	20.6600	20.6600	19.4500	20.4800	-7.955%	92	16,357	-8.643%
2025-12-10	23.1200	23.1200	22.0000	22.2500	-3.596%	153	16,329	-15.910%
2025-12-09	22.5500	23.0800	22.5500	23.0800	-0.517%	133	16,261	-18.934%
2025-12-08	22.7500	24.4000	21.9300	23.2000	+7.407%	264	16,177	-19.353%
2025-12-05	22.5700	22.5700	21.4000	21.6000	-2.921%	75	16,164	-13.380%
2025-12-04	20.9000	23.0000	20.9000	22.2500	+7.488%	214	16,151	-15.910%
2025-12-03	21.0000	21.8400	20.5900	20.7000	-3.944%	964	16,019	-9.614%
2025-12-02	22.6500	23.4100	21.1500	21.5500	+3.805%	144	15,645	-13.179%
2025-12-01	19.0000	21.0500	19.0000	20.7600	+5.918%	435	15,640	-9.875%
2025-11-28	21.0500	21.0500	19.6000	19.6000	-8.539%	141	15,532	-4.541%
2025-11-26	22.2500	22.6000	21.1500	21.4300	+3.777%	426	15,237	-12.692%
2025-11-25	18.9000	20.6500	17.8500	20.6500	-6.136%	487	15,237	-9.395%
2025-11-24	22.1000	23.1500	21.2000	22.0000	-3.297%	139	15,048	-14.955%
2025-11-21	22.9400	24.0000	20.4000	22.7500	-1.728%	179	15,084	-17.758%
2025-11-20	28.9500	29.7000	23.1500	23.1500	-9.393%	291	15,012	-19.179%
2025-11-19	24.4500	25.8500	24.4300	25.5500	+9.048%	350	15,058	-26.771%
2025-11-18	23.6500	24.3500	22.7300	23.4300	-3.580%	205	14,954	-20.145%
2025-11-17	25.3000	25.9000	24.3000	24.3000	-10.166%	147	14,943	-23.004%
2025-11-14	23.9000	27.3900	23.1900	27.0500	+4.723%	180	14,914	-30.832%
2025-11-13	26.7000	26.7000	24.4600	25.8300	-9.049%	435	14,936	-27.565%
2025-11-12	29.6000	29.6400	27.7500	28.4000	-2.238%	121	15,079	-34.120%
2025-11-11	29.0300	29.5200	28.0500	29.0500	-7.337%	107	15,079	-35.594%
2025-11-10	29.1300	31.5000	28.9500	31.3500	+23.183%	310	15,020	-40.319%
2025-11-07	23.8000	25.4500	22.0400	25.4500	-0.196%	212	14,896	-26.483%
2025-11-06	29.2500	29.7200	24.8500	25.5000	-11.458%	477	14,857	-26.627%
2025-11-05	30.5200	32.7500	28.8000	28.8000	-6.645%	216	14,984	-35.035%
2025-11-04	33.3000	33.4000	30.8500	30.8500	-12.853%	1,699	14,945	-39.352%
2025-11-03	36.5000	37.7900	35.4000	35.4000	+5.766%	167	15,361	-47.147%
2025-10-31	35.6500	35.6500	32.8600	33.4700	+1.424%	609	15,361	-44.099%
2025-10-30	34.6000	34.6000	32.1700	33.0000	-6.648%	476	15,176	-43.303%
2025-10-29	35.9300	38.3000	34.3500	35.3500	+12.222%	750	15,025	-47.072%
2025-10-28	26.5300	32.3500	26.4300	31.5000	+20.690%	740	14,842	-40.603%
2025-10-27	24.7100	26.1000	24.7100	26.1000	+15.232%	63	14,770	-28.314%
2025-10-24	21.7700	22.9000	21.7700	22.6500	+7.703%	171	14,770	-17.395%
2025-10-23	20.0500	21.2100	20.0500	21.0300	+5.150%	52	14,769	-11.032%
2025-10-22	21.1000	21.1000	19.0000	20.0000	-3.288%	230	14,742	-6.450%
2025-10-21	21.0000	21.2400	20.4000	20.6800	-3.903%	65	14,848	-9.526%
2025-10-20	21.2900	22.2200	21.2900	21.5200	-2.844%	20	14,848	-13.058%
2025-10-17	22.1100	22.4500	21.7000	22.1500	+0.865%	36	14,841	-15.530%
2025-10-16	21.9500	22.6500	21.5500	21.9600	+2.140%	68	14,830	-14.800%
2025-10-15	22.9500	23.0000	20.8500	21.5000	-1.149%	138	14,837	-12.977%
2025-10-14	22.0000	22.5900	21.7200	21.7500	-12.369%	443	14,828	-13.977%
2025-10-13	24.6000	25.0500	24.1400	24.8200	+8.621%	677	14,798	-24.617%
2025-10-10	26.9500	28.5000	22.8500	22.8500	-15.370%	218	14,778	-18.118%
2025-10-09	25.9000	32.6700	25.9000	27.0000	+11.111%	127	14,824	-30.704%
2025-10-08	23.8000	24.3900	23.5900	24.3000	+7.285%	88	14,836	-23.004%
2025-10-07	23.7000	24.5200	22.6000	22.6500	-2.371%	563	14,988	-17.395%
2025-10-06	21.8600	23.6200	21.8600	23.2000	-1.235%	135	14,988	-19.353%
2025-10-03	24.5000	24.6000	23.4900	23.4900	-3.333%	20	14,927	-20.349%
2025-10-02	24.8000	25.5000	24.3000	24.3000	+2.402%	64	14,923	-23.004%
2025-10-01	21.9000	24.0100	21.9000	23.7300	+5.373%	96	14,885	-21.155%
2025-09-30	21.2700	23.5500	21.2700	22.5200	+8.269%	159	14,872	-16.918%
2025-09-29	20.7000	21.5000	20.7000	20.8000	+9.995%	86	14,854	-10.048%
2025-09-26	19.0400	19.0400	18.3000	18.9100	-0.995%	53	14,860	-1.058%
2025-09-25	18.1500	20.2900	18.0900	19.1000	-0.521%	50	14,850	-2.042%
2025-09-24	20.5500	20.5500	18.9600	19.2000	-4.478%	21	14,822	-2.552%
2025-09-23	21.1500	21.1500	19.7000	20.1000	-9.050%	91	14,824	-6.915%
2025-09-22	17.6500	22.4000	17.6500	22.1000	+19.653%	218	14,831	-15.339%
2025-09-19	18.0000	18.8000	18.0000	18.4700	-1.230%	4,058	14,897	+1.299%
2025-09-18	17.3500	18.7000	17.1800	18.7000	+18.881%	34	11,625	+0.053%
2025-09-17	16.7500	16.7800	15.5000	15.7300	-10.114%	102	11,636	+18.945%
2025-09-16	18.0000	18.3000	17.5000	17.5000	-6.166%	95	11,621	+6.914%
2025-09-15	17.4000	18.8000	17.4000	18.6500	0.000%	36	11,568	+0.322%
2025-09-12	18.7000	18.8400	18.5200	18.6500	+1.635%	137	11,553	+0.322%
2025-09-11	19.1000	19.1000	18.1500	18.3500	-1.397%	185	11,520	+1.962%
2025-09-10	17.6500	19.0500	17.6500	18.6100	+21.001%	131	11,455	+0.537%
2025-09-09	14.5800	15.3800	14.3000	15.3800	+2.397%	350	11,465	+21.651%
2025-09-08	15.1000	15.6000	15.0200	15.0200	+4.888%	2,050	11,231	+24.567%
2025-09-05	14.2600	14.3200	13.5000	14.3200	-7.910%	128	11,230	+30.656%
2025-09-04	15.8500	15.8500	15.5200	15.5500	-1.270%	56	11,248	+20.322%
2025-09-03	16.3000	16.6900	15.4500	15.7500	-2.957%	25	11,224	+18.794%
2025-09-02	16.5500	16.7500	15.7000	16.2300	-9.330%	81	11,229	+15.280%
2025-08-29	19.5500	19.5500	17.6500	17.9000	-12.598%	104	11,231	+4.525%
2025-08-28	21.3000	21.8200	19.0000	20.4800	-5.185%	165	11,231	-8.643%
2025-08-27	21.3900	22.0500	20.9500	21.6000	-2.262%	130	11,226	-13.380%
2025-08-26	21.1000	22.1000	20.8000	22.1000	+1.516%	127	11,200	-15.339%
2025-08-25	20.0000	21.7700	19.8100	21.7700	+7.241%	40	11,166	-14.056%
2025-08-22	18.2800	20.3200	18.2800	20.3000	+7.237%	71	11,145	-7.833%
2025-08-21	19.4000	19.4000	18.8500	18.9300	+3.161%	412	11,199	-1.162%
2025-08-20	17.4700	18.3500	17.1200	18.3500	-6.378%	42	10,977	+1.962%
2025-08-19	21.2700	21.2700	19.5500	19.6000	-9.761%	103	10,979	-4.541%
2025-08-18	21.7500	22.2000	21.4100	21.7200	+2.453%	183	11,025	-13.858%
2025-08-15	20.6500	21.2800	20.6500	21.2000	-0.703%	42	11,078	-11.745%
2025-08-14	20.7000	21.8000	20.7000	21.3500	+0.471%	36	11,093	-12.365%
2025-08-13	21.8000	22.3300	20.7500	21.2500	-3.189%	30	11,096	-11.953%
2025-08-12	21.8700	22.0500	20.8800	21.9500	-0.318%	76	11,080	-14.761%
2025-08-11	22.0000	22.4900	22.0000	22.0200	-0.272%	64	11,105	-15.032%
2025-08-08	22.0000	22.1500	21.8000	22.0800	+5.646%	22	11,087	-15.263%
2025-08-07	21.2000	22.3300	20.5500	20.9000	+2.451%	197	11,069	-10.478%
2025-08-06	19.9000	20.5900	19.8000	20.4000	-0.488%	15	11,123	-8.284%
2025-08-05	21.0000	21.0000	19.7800	20.5000	-0.966%	57	11,122	-8.732%
2025-08-04	19.6100	20.7000	19.6100	20.7000	+10.106%	186	11,140	-9.614%
2025-08-01	18.9500	19.4400	18.0200	18.8000	-6.234%	31	11,138	-0.479%
2025-07-31	21.9800	22.0600	19.6200	20.0500	-3.606%	54	11,143	-6.683%
2025-07-30	19.2000	20.8800	19.2000	20.8000	+9.763%	153	11,178	-10.048%
2025-07-29	19.5300	20.1000	18.9500	18.9500	-0.785%	420	11,227	-1.266%
2025-07-28	18.4500	19.1000	18.2700	19.1000	+6.407%	32	11,287	-2.042%
2025-07-25	18.6000	18.6400	17.9500	17.9500	-2.973%	14	11,295	+4.234%
2025-07-24	18.4500	18.5500	18.2800	18.5000	+5.473%	18	11,298	+1.135%
2025-07-23	17.3000	17.6000	16.9000	17.5400	+6.886%	73	11,298	+6.670%
2025-07-22	17.6500	17.6500	16.2000	16.4100	-12.246%	33	11,264	+14.016%
2025-07-21	18.8000	18.8000	18.7000	18.7000	-1.423%	54	11,263	+0.053%
2025-07-18	19.6200	19.7900	18.9700	18.9700	-3.214%	19	11,279	-1.371%
2025-07-17	19.1000	19.9200	19.1000	19.6000	+2.618%	231	11,273	-4.541%
2025-07-16	18.8500	19.1400	18.6000	19.1000	+1.219%	107	11,188	-2.042%
2025-07-15	18.7500	19.1500	18.2100	18.8700	+13.812%	228	11,136	-0.848%
2025-07-14	16.2400	16.5800	16.2400	16.5800	-2.125%	6	10,997	+12.847%
2025-07-11	16.3500	17.5000	16.3500	16.9400	+3.293%	125	10,997	+10.449%
2025-07-10	16.1500	16.4200	15.7400	16.4000	+2.500%	227	11,011	+14.085%
2025-07-09	15.6000	16.7000	15.6000	16.0000	+5.960%	345	11,128	+16.938%
2025-07-08	14.8800	15.1000	14.8000	15.1000	+1.684%	49	11,102	+23.907%
2025-07-07	14.9000	14.9000	14.8500	14.8500	-2.941%	15	11,114	+25.993%
2025-07-03	15.5300	16.0000	15.3000	15.3000	+4.651%	13	11,104	+22.288%
2025-07-02	13.3500	14.6200	13.3500	14.6200	+7.500%	45	11,104	+27.975%
2025-07-01	14.0000	14.1000	13.2000	13.6000	-11.631%	22	11,086	+37.574%
2025-06-30	15.1400	15.4700	14.9500	15.3900	+0.588%	503	11,084	+21.572%
2025-06-27	15.1000	15.5600	14.9700	15.3000	+3.378%	17	10,963	+22.288%
2025-06-26	14.7200	15.0300	14.5000	14.8000	+3.280%	29	10,959	+26.419%
2025-06-25	12.5000	14.4000	12.5000	14.3300	+22.479%	104	10,950	+30.565%
2025-06-24	11.9400	11.9400	11.7000	11.7000	+2.183%	55	10,917	+59.915%
2025-06-23	11.7000	11.8000	11.2700	11.4500	-6.531%	29	10,866	+63.406%
2025-06-20	12.2500	12.3000	12.2500	12.2500	-5.405%	492	10,869	+52.735%
2025-06-18	12.9000	12.9700	12.7500	12.9500	+1.489%	46	10,821	+44.479%
2025-06-17	12.7600	12.7600	12.7600	12.7600	-0.313%	1	10,821	+46.630%
2025-06-16	12.7500	13.1600	12.7500	12.8000	+1.992%	64	10,822	+46.172%
2025-06-13	12.6500	12.6500	12.5500	12.5500	-4.198%	4	10,826	+49.084%
2025-06-12	12.4000	13.1000	12.4000	13.1000	+3.968%	3	10,826	+42.824%
2025-06-11	13.2000	13.2000	12.5000	12.6000	-3.817%	51	10,826	+48.492%
2025-06-10	13.0000	13.1000	12.9000	13.1000	-2.963%	51	10,817	+42.824%
2025-06-09	13.5000	13.5000	13.3700	13.5000	+5.386%	3	10,819	+38.593%
2025-06-06	13.3300	13.3300	12.8100	12.8100	+2.892%	256	10,816	+46.058%
2025-06-05	12.8500	13.2200	12.2500	12.4500	-3.861%	17	10,796	+50.281%
2025-06-03	12.0500	13.2300	12.0500	12.9500	+10.684%	174	10,796	+44.479%
2025-06-02	11.4000	11.9500	11.4000	11.7000	+5.596%	309	10,797	+59.915%
2025-05-30	11.8300	11.8500	10.9000	11.0800	-9.919%	206	10,585	+68.863%
2025-05-29	13.4000	13.7000	12.3000	12.3000	+5.398%	116	10,567	+52.114%
2025-05-28	12.0500	12.1500	11.6700	11.6700	-1.933%	28	10,571	+60.326%
2025-05-27	11.8500	11.9000	11.8500	11.9000	+6.250%	2	10,590	+57.227%
2025-05-23	10.9000	11.2000	10.8600	11.2000	-4.274%	178	10,529	+67.054%
2025-05-22	11.7000	11.7500	11.5100	11.7000	+3.084%	275	10,529	+59.915%
2025-05-21	11.9600	12.7000	11.3000	11.3500	-3.404%	27	10,787	+64.846%
2025-05-20	11.7000	11.7500	11.6000	11.7500	-2.732%	14	10,801	+59.234%
2025-05-19	11.1500	12.0800	11.1500	12.0800	+1.941%	25	10,803	+54.884%
2025-05-16	11.6700	11.8500	11.2700	11.8500	+3.493%	66	10,805	+57.890%
2025-05-15	11.5500	11.8000	11.1500	11.4500	-2.137%	65	10,818	+63.406%
2025-05-14	11.0000	11.7000	10.7300	11.7000	+18.541%	30	10,828	+59.915%
2025-05-13	9.4000	10.3000	9.4000	9.8700	+24.937%	39	10,843	+89.564%
2025-05-12	7.6600	8.0000	7.6600	7.9000	+9.722%	513	10,849	+136.835%
2025-05-09	7.2000	7.2000	7.2000	7.2000	-2.965%	4	10,853	+159.861%
2025-05-08	7.2500	7.4500	7.2500	7.4200	+15.217%	31	10,851	+152.156%
2025-05-07	6.3500	6.4400	6.3500	6.4400	+2.222%	4	10,847	+190.528%
2025-05-06	6.0800	6.3000	6.0800	6.3000	-2.628%	7	10,849	+196.984%
2025-05-05	6.4700	6.4700	6.4700	6.4700	-1.522%	1	10,854	+189.181%
2025-05-02	6.4700	6.5700	6.4700	6.5700	+8.237%	8	10,854	+184.779%
2025-05-01	6.2000	6.2500	6.0700	6.0700	+16.731%	3	10,855	+208.237%
2025-04-30	4.9500	5.2000	4.9500	5.2000	-2.804%	356	10,854	+259.808%
2025-04-29	5.3500	5.3500	5.3500	5.3500	+4.697%	2	10,855	+249.720%
2025-04-28	5.6500	5.6500	5.1100	5.1100	-11.130%	65	10,853	+266.145%
2025-04-25	5.1500	5.7500	5.1500	5.7500	+15.000%	26	10,862	+225.391%
2025-04-24	4.6000	5.0000	4.6000	5.0000	+12.360%	5	10,861	+274.200%
2025-04-23	4.9500	4.9500	4.3700	4.4500	+6.971%	737	10,853	+320.449%
2025-04-22	4.0000	4.1700	4.0000	4.1600	+3.483%	114	10,671	+349.760%
2025-04-21	4.3000	4.3000	3.9500	4.0200	-14.650%	216	10,677	+365.423%
2025-04-17	5.0300	5.0300	4.4900	4.7100	-7.647%	1,615	9,817	+297.240%
2025-04-16	5.7000	5.7500	4.7500	5.1000	-23.077%	2,957	9,817	+266.863%
2025-04-15	6.5500	6.7000	6.5500	6.6300	+2.315%	148	8,451	+182.202%
2025-04-14	6.9500	6.9500	6.4500	6.4800	-1.967%	10	8,497	+188.735%
2025-04-11	6.7000	6.7000	6.4500	6.6100	+8.361%	126	8,491	+183.056%
2025-04-10	6.0000	6.3500	6.0000	6.1000	-16.438%	271	8,528	+206.721%
2025-04-09	5.3000	7.3000	5.2500	7.3000	+53.684%	51	8,519	+156.301%