Dark

NVDA20270115C240
NVDA Jan 15 2027 240.00 Call (NVDA270115C00240000)
option OPRA

EOD

Sep 30, 2026

13.65+4.598%(+0.60)2,211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.5000	15.5500	13.6500	13.6500	+4.598%	2,211	47,461	0.000%
2026-09-29	15.0800	16.1400	13.0500	13.0500	-6.586%	724	47,442	+4.598%
2026-09-28	14.8500	16.7000	13.9500	13.9700	+9.913%	2,020	47,399	-2.291%
2026-09-25	12.7000	13.5500	11.9400	12.7100	+0.474%	612	47,084	+7.396%
2026-09-24	11.7500	12.6500	11.3000	12.6500	-2.617%	1,110	46,980	+7.905%
2026-09-23	14.6500	14.9000	12.5000	12.9900	-13.400%	733	46,991	+5.081%
2026-09-22	14.2500	15.4500	14.0000	15.0000	+5.634%	2,552	47,061	-9.000%
2026-09-21	12.2500	14.7700	11.8500	14.2000	+19.328%	1,380	47,275	-3.873%
2026-09-18	10.9000	12.0000	10.7400	11.9000	+8.182%	514	46,747	+14.706%
2026-09-17	11.0000	11.5500	10.7500	11.0000	+15.304%	747	46,932	+24.091%
2026-09-16	9.6000	10.6500	9.2500	9.5400	+4.262%	342	46,555	+43.082%
2026-09-15	9.7000	9.8000	8.9000	9.1500	+1.667%	322	46,471	+49.180%
2026-09-14	9.5000	9.5000	8.6000	9.0000	-22.747%	2,536	46,386	+51.667%
2026-09-11	12.7000	13.5000	11.6500	11.6500	-6.426%	799	46,578	+17.167%
2026-09-10	13.5500	13.5500	12.2500	12.4500	-16.443%	740	46,648	+9.639%
2026-09-09	15.8000	16.0000	14.8000	14.9000	-5.397%	422	46,593	-8.389%
2026-09-08	19.7400	19.7400	15.7500	15.7500	-13.462%	762	46,585	-13.333%
2026-09-04	18.0800	20.4000	17.8000	18.2000	+6.495%	1,414	46,293	-25.000%
2026-09-03	15.3000	18.0500	15.3000	17.0900	+14.162%	3,162	46,293	-20.129%
2026-09-02	12.3500	16.9300	12.3500	14.9700	+26.864%	1,621	45,139	-8.818%
2026-09-01	10.4500	12.8000	10.4500	11.8000	-11.940%	693	44,664	+15.678%
2026-08-31	12.9000	13.4000	11.9000	13.4000	+5.098%	555	44,420	+1.866%
2026-08-28	17.0500	17.9500	12.5000	12.7500	-26.976%	1,385	44,305	+7.059%
2026-08-27	14.8500	18.4200	14.1700	17.4600	+64.252%	5,763	43,874	-21.821%
2026-08-26	11.7700	11.9500	10.3500	10.6300	-10.672%	2,156	42,799	+28.410%
2026-08-25	11.0500	12.4000	10.7500	11.9000	+14.423%	551	42,082	+14.706%
2026-08-24	13.1000	13.2300	10.2100	10.4000	-19.691%	835	42,150	+31.250%
2026-08-21	14.5000	14.5000	12.9000	12.9500	-6.227%	960	41,910	+5.405%
2026-08-20	14.3800	14.9500	13.5000	13.8100	-2.403%	729	41,718	-1.159%
2026-08-19	16.6000	16.6000	13.8500	14.1500	-6.291%	535	41,913	-3.534%
2026-08-18	15.7500	16.0500	14.8000	15.1000	-15.406%	658	41,845	-9.603%
2026-08-17	18.5000	19.1000	17.8000	17.8500	-1.381%	1,647	41,682	-23.529%
2026-08-14	19.5000	19.5000	17.9500	18.1000	-2.162%	440	40,933	-24.586%
2026-08-13	18.3600	19.5500	17.9000	18.5000	+2.835%	804	40,805	-26.216%
2026-08-12	15.9500	18.6500	15.9500	17.9900	+19.139%	355	40,754	-24.125%
2026-08-11	17.0200	17.6000	14.6500	15.1000	-4.127%	344	40,616	-9.603%
2026-08-10	18.5500	18.5500	15.3000	15.7500	-16.667%	285	40,643	-13.333%
2026-08-07	18.8200	19.5000	17.7000	18.9000	+8.871%	1,208	40,626	-27.778%
2026-08-06	18.6600	19.5500	16.4700	17.3600	-2.908%	1,670	40,159	-21.371%
2026-08-05	16.7800	19.3100	16.6800	17.8800	+22.466%	7,079	39,936	-23.658%
2026-08-04	14.1000	15.1500	13.5500	14.6000	+15.415%	788	41,162	-6.507%
2026-08-03	9.3000	13.2000	9.3000	12.6500	+18.779%	517	41,402	+7.905%
2026-07-31	9.9500	10.7000	8.7700	10.6500	+23.121%	677	41,304	+28.169%
2026-07-30	8.2000	9.5800	7.9000	8.6500	+13.072%	657	41,384	+57.803%
2026-07-29	9.5000	9.6000	7.6500	7.6500	-21.377%	826	41,350	+78.431%
2026-07-28	9.1000	10.1500	8.4000	9.7300	+0.413%	630	41,329	+40.288%
2026-07-27	13.6000	13.6000	9.6000	9.6900	-25.804%	2,141	41,327	+40.867%
2026-07-24	14.0000	15.1600	12.9400	13.0600	-6.714%	1,311	41,475	+4.518%
2026-07-23	14.7700	15.3600	13.8000	14.0000	-13.043%	375	41,465	-2.500%
2026-07-22	13.7000	16.8000	13.5000	16.1000	+18.382%	797	41,460	-15.217%
2026-07-21	14.2500	14.2500	12.7000	13.6000	+8.800%	748	41,047	+0.368%
2026-07-20	14.4400	14.6300	12.2000	12.5000	-5.732%	238	40,847	+9.200%
2026-07-17	13.1500	14.3900	11.4900	13.2600	-9.796%	324	40,759	+2.941%
2026-07-16	15.7200	15.7200	14.2300	14.7000	-12.811%	226	40,692	-7.143%
2026-07-15	16.6700	17.2500	14.3500	16.8600	+0.657%	453	40,611	-19.039%
2026-07-14	14.3000	17.2000	13.8000	16.7500	+21.377%	624	40,539	-18.507%
2026-07-13	15.7000	16.2000	13.7000	13.8000	-16.109%	475	40,579	-1.087%
2026-07-10	14.0000	16.5500	13.8000	16.4500	+19.203%	814	40,535	-17.021%
2026-07-09	14.4200	14.4200	12.3900	13.8000	-4.498%	285	40,610	-1.087%
2026-07-08	11.1300	14.6700	11.1000	14.4500	+27.313%	488	40,529	-5.536%
2026-07-07	9.5300	11.6500	9.5300	11.3500	+5.581%	685	40,325	+20.264%
2026-07-06	10.6000	11.2600	10.4500	10.7500	+0.467%	450	40,242	+26.977%
2026-07-02	11.4000	12.2000	10.0700	10.7000	-8.390%	2,601	39,556	+27.570%
2026-07-01	10.5100	12.3500	10.5100	11.6800	-9.457%	405	39,556	+16.866%
2026-06-30	11.8000	12.9000	11.5600	12.9000	+15.179%	3,283	39,521	+5.814%
2026-06-29	11.0000	11.6000	10.0000	11.2000	+4.673%	2,378	38,228	+21.875%
2026-06-26	11.2900	11.6000	10.7000	10.7000	-8.547%	1,778	36,614	+27.570%
2026-06-25	13.3100	13.4000	11.2600	11.7000	-9.161%	663	36,610	+16.667%
2026-06-24	13.7000	14.0500	12.3800	12.8800	-6.463%	516	36,248	+5.978%
2026-06-23	15.3000	15.3000	13.7000	13.7700	-18.521%	1,032	36,295	-0.871%
2026-06-22	19.9500	20.2000	16.8800	16.9000	-10.818%	284	36,502	-19.231%
2026-06-18	17.0000	19.0000	16.9500	18.9500	+16.615%	5,497	40,408	-27.968%
2026-06-17	17.5300	17.7000	15.8000	16.2500	-6.609%	212	40,408	-16.000%
2026-06-16	18.4500	18.5000	17.2500	17.4000	-11.675%	367	40,408	-21.552%
2026-06-15	18.4500	19.7500	17.9000	19.7000	+15.340%	511	40,338	-30.711%
2026-06-12	17.1000	18.1400	16.9500	17.0800	-3.775%	179	40,338	-20.082%
2026-06-11	16.2800	17.7500	15.3500	17.7500	+10.938%	275	40,338	-23.099%
2026-06-10	17.4000	18.5200	16.0000	16.0000	-12.521%	434	40,339	-14.688%
2026-06-09	20.2000	20.4000	15.9500	18.2900	-5.770%	784	40,423	-25.369%
2026-06-08	19.9000	20.0300	18.6500	19.4100	+5.489%	367	40,228	-29.675%
2026-06-05	22.2300	22.2300	18.2500	18.4000	-24.435%	922	40,107	-25.815%
2026-06-04	22.2500	25.5800	20.8500	24.3500	+8.222%	503	40,253	-43.943%
2026-06-03	26.1000	26.1000	22.4200	22.5000	-15.350%	702	40,151	-39.333%
2026-06-02	28.8500	32.2500	25.9000	26.5800	+0.302%	863	40,398	-48.646%
2026-06-01	23.7500	27.6000	23.7200	26.5000	+25.000%	1,664	40,124	-48.491%
2026-05-29	21.5000	23.6000	21.2000	21.2000	-1.395%	1,612	39,534	-35.613%
2026-05-28	21.1000	22.2000	20.3100	21.5000	+3.365%	479	38,846	-36.512%
2026-05-27	20.6600	21.1000	19.3800	20.8000	-4.587%	710	38,806	-34.375%
2026-05-26	23.0000	23.5000	20.8500	21.8000	-2.679%	1,089	38,845	-37.385%
2026-05-22	24.3500	25.0100	21.9800	22.4000	-8.272%	1,367	38,973	-39.063%
2026-05-21	25.5000	28.9500	23.9500	24.4200	-10.811%	1,075	38,799	-44.103%
2026-05-20	27.5000	28.8000	26.2500	27.3800	+4.504%	5,470	38,799	-50.146%
2026-05-19	26.5500	28.5500	25.1000	26.2000	-4.380%	207	39,950	-47.901%
2026-05-18	32.2000	32.2000	25.6500	27.4000	-8.970%	469	39,950	-50.182%
2026-05-15	32.6500	33.6000	29.7000	30.1000	-16.482%	8,230	39,950	-54.651%
2026-05-14	31.6000	36.7500	31.6000	36.0400	+24.062%	6,309	32,674	-62.125%
2026-05-13	28.4200	30.5000	26.6800	29.0500	+10.038%	3,735	29,580	-53.012%
2026-05-12	25.1200	27.8500	23.5500	26.4000	+3.937%	1,605	29,580	-48.295%
2026-05-11	22.7800	27.1500	22.7800	25.4000	+9.247%	2,035	29,580	-46.260%
2026-05-08	23.0500	24.8000	23.0500	23.2500	+7.242%	1,583	29,624	-41.290%
2026-05-07	19.8000	23.2000	19.5500	21.6800	+8.400%	300	28,433	-37.039%
2026-05-06	15.5000	20.0000	15.5000	20.0000	+38.504%	792	28,293	-31.750%
2026-05-05	15.1000	15.7500	14.4300	14.4400	-5.497%	193	28,711	-5.471%
2026-05-04	15.8500	16.7900	14.2200	15.2800	-3.596%	714	28,818	-10.668%
2026-05-01	16.8400	17.1200	15.5000	15.8500	-5.147%	323	28,573	-13.880%
2026-04-30	20.4000	20.4000	16.2500	16.7100	-18.209%	235	28,573	-18.312%
2026-04-29	22.1600	22.1600	19.8800	20.4300	-10.000%	708	28,536	-33.186%
2026-04-28	21.0000	23.1700	20.5000	22.7000	-7.157%	287	28,822	-39.868%
2026-04-27	20.7000	24.5000	19.9000	24.4500	+21.581%	1,147	28,749	-44.172%
2026-04-24	17.4000	22.0600	17.2000	20.1100	+26.478%	3,118	28,586	-32.123%
2026-04-23	16.9000	17.4700	15.6700	15.9000	-5.638%	108	28,254	-14.151%
2026-04-22	16.1900	17.1000	15.9800	16.8500	+5.313%	227	28,222	-18.991%
2026-04-21	17.0600	17.1000	15.9000	16.0000	-5.437%	147	28,063	-14.688%
2026-04-20	16.1200	16.9200	15.2100	16.9200	+0.714%	302	28,063	-19.326%
2026-04-17	16.6000	17.0000	16.1500	16.8000	+8.039%	324	28,195	-18.750%
2026-04-16	14.8000	16.4500	14.8000	15.5500	-2.813%	209	28,057	-12.219%
2026-04-15	15.0500	16.5000	14.7000	16.0000	+7.962%	3,201	27,892	-14.688%
2026-04-14	13.1000	14.9500	13.1000	14.8200	+19.709%	365	25,078	-7.895%
2026-04-13	11.5800	12.7200	11.5800	12.3800	+0.081%	441	24,961	+10.258%
2026-04-10	10.4500	13.0000	10.4500	12.3700	+18.942%	385	24,947	+10.348%
2026-04-09	9.5500	10.4700	9.5500	10.4000	+6.339%	1,284	24,948	+31.250%
2026-04-08	10.4000	11.0000	9.5500	9.7800	+6.304%	651	25,190	+39.571%
2026-04-07	8.6800	9.2000	8.3000	9.2000	+1.657%	115	24,876	+48.370%
2026-04-06	9.0000	9.1500	8.9000	9.0500	-2.162%	123	24,864	+50.829%
2026-04-02	8.1500	9.4000	8.1500	9.2500	+0.543%	234	24,783	+47.568%
2026-04-01	8.7000	9.3000	8.7000	9.2000	+5.143%	1,380	24,783	+48.370%
2026-03-31	7.4000	8.8000	7.4000	8.7500	+22.378%	761	24,932	+56.000%
2026-03-30	8.0700	8.2300	7.0000	7.1500	-11.619%	2,510	24,687	+90.909%
2026-03-27	8.5000	8.7500	7.9600	8.0900	-9.710%	216	26,826	+68.727%
2026-03-26	9.5000	9.6400	8.9600	8.9600	-14.258%	630	26,833	+52.344%
2026-03-25	10.3500	11.0000	10.3500	10.4500	+7.732%	117	26,279	+30.622%
2026-03-24	9.7500	9.7700	9.4000	9.7000	-0.818%	42	26,261	+40.722%
2026-03-23	10.3000	10.6000	9.7800	9.7800	+1.875%	337	26,255	+39.571%
2026-03-20	10.7000	10.7000	9.5000	9.6000	-13.122%	369	26,308	+42.188%
2026-03-19	11.3000	11.4500	10.6500	11.0500	-5.957%	317	26,325	+23.529%
2026-03-18	12.7500	12.7500	11.7500	11.7500	-5.242%	188	26,288	+16.170%
2026-03-17	13.2700	13.2700	12.4000	12.4000	-6.203%	2,155	26,317	+10.081%
2026-03-16	14.0000	14.1000	12.9500	13.2200	+2.481%	122	24,555	+3.253%
2026-03-13	14.3500	14.4700	12.8700	12.9000	-8.511%	340	24,542	+5.814%
2026-03-12	14.1100	14.5300	13.4300	14.1000	-2.422%	749	24,321	-3.191%
2026-03-11	14.6400	15.3200	14.3000	14.4500	+0.697%	272	23,778	-5.536%
2026-03-10	13.3400	14.7000	13.3400	14.3500	+6.139%	700	23,628	-4.878%
2026-03-09	12.9500	13.6500	12.4000	13.5200	+0.148%	240	23,041	+0.962%
2026-03-06	14.1000	14.1000	13.0000	13.5000	-5.594%	149	22,984	+1.111%
2026-03-05	14.2900	15.1500	13.2500	14.3000	-2.853%	383	22,946	-4.545%
2026-03-04	13.7500	15.1500	13.7500	14.7200	+5.747%	201	22,767	-7.269%
2026-03-03	13.9000	14.1400	13.2500	13.9200	-6.577%	234	22,705	-1.940%
2026-03-02	13.1300	15.2000	13.1300	14.9000	+10.781%	130	22,590	-8.389%
2026-02-27	15.1000	15.5200	13.4100	13.4500	-16.975%	1,430	22,636	+1.487%
2026-02-26	19.8500	19.8500	16.1000	16.2000	-21.474%	2,278	22,767	-15.741%
2026-02-25	20.6700	21.5500	20.6300	20.6300	+2.129%	1,770	20,212	-33.834%
2026-02-24	18.6000	20.5500	18.6000	20.2000	+2.020%	270	20,212	-32.426%
2026-02-23	20.3200	20.6200	19.2500	19.8000	+2.857%	273	20,054	-31.061%
2026-02-20	18.0000	19.2500	17.7100	19.2500	+5.827%	91	20,152	-29.091%
2026-02-19	17.9500	18.3500	17.7500	18.1900	-0.438%	116	20,160	-24.959%
2026-02-18	18.7200	19.1300	18.1200	18.2700	+5.913%	335	20,157	-25.287%
2026-02-17	16.5500	18.0100	15.6000	17.2500	+3.293%	209	20,175	-20.870%
2026-02-13	17.9000	18.0500	16.6000	16.7000	-8.843%	1,422	19,240	-18.263%
2026-02-12	20.4500	20.7000	18.3200	18.3200	-8.400%	819	19,240	-25.491%
2026-02-11	20.4200	20.4200	19.1000	20.0000	+6.667%	106	19,288	-31.750%
2026-02-10	19.6000	19.6000	18.7500	18.7500	-5.399%	295	19,243	-27.200%
2026-02-09	18.7300	21.9000	18.7300	19.8200	+8.306%	514	19,181	-31.130%
2026-02-06	14.9900	18.6100	14.9900	18.3000	+35.556%	395	18,940	-25.410%
2026-02-05	14.3000	14.8000	13.3800	13.5000	-4.594%	701	18,920	+1.111%
2026-02-04	15.3500	15.3500	13.6600	14.1500	-13.084%	418	18,847	-3.534%
2026-02-03	17.2500	17.2500	14.8400	16.2800	-8.693%	670	18,882	-16.155%
2026-02-02	18.6500	19.5500	17.7100	17.8300	-11.733%	1,507	18,842	-23.444%
2026-01-30	20.6900	21.7500	19.8000	20.2000	-1.319%	161	18,271	-32.426%
2026-01-29	20.3000	20.5300	18.4500	20.4700	+0.343%	626	18,263	-33.317%
2026-01-28	20.2000	20.7500	20.0000	20.4000	+5.155%	499	18,614	-33.088%
2026-01-27	18.0300	19.6400	18.0300	19.4000	+6.011%	330	18,312	-29.639%
2026-01-26	19.1500	19.1500	18.1300	18.3000	-3.937%	64	18,250	-25.410%
2026-01-23	18.7500	19.9500	18.7500	19.0500	+9.107%	1,037	18,235	-28.346%
2026-01-22	18.0000	18.2100	17.3500	17.4600	-0.739%	1,210	17,601	-21.821%
2026-01-21	15.9000	17.7100	15.6700	17.5900	+11.825%	645	17,335	-22.399%
2026-01-20	16.9500	16.9500	15.7300	15.7300	-15.882%	339	17,150	-13.223%
2026-01-16	19.2000	20.0000	18.7000	18.7000	-2.604%	5,258	12,213	-27.005%
2026-01-15	18.3000	19.7100	18.3000	19.2000	+16.293%	185	12,213	-28.906%
2026-01-14	17.6500	17.6500	16.4100	16.5100	-6.828%	147	12,200	-17.323%
2026-01-13	17.2000	18.8000	17.0000	17.7200	+0.113%	432	12,235	-22.968%
2026-01-12	17.8500	18.2500	17.2700	17.7000	-0.951%	139	11,943	-22.881%
2026-01-09	17.7600	18.2800	17.7600	17.8700	-2.082%	167	11,840	-23.615%
2026-01-08	20.0200	20.0200	18.0500	18.2500	-9.023%	167	11,730	-25.205%
2026-01-07	19.3800	20.9200	19.3800	20.0600	+4.100%	616	11,665	-31.954%
2026-01-06	21.1000	21.6300	19.2500	19.2700	-3.650%	179	11,092	-29.165%
2026-01-05	22.0000	22.0000	19.6400	20.0000	-1.720%	317	11,144	-31.750%
2026-01-02	21.6000	21.8500	20.2500	20.3500	+3.038%	177	11,094	-32.924%
2025-12-31	20.6500	20.6500	19.6600	19.7500	+0.407%	373	11,049	-30.886%
2025-12-30	19.7500	19.9000	19.4100	19.6700	-1.502%	203	11,049	-30.605%
2025-12-29	19.9900	20.1000	19.6500	19.9700	-7.203%	59	11,028	-31.647%
2025-12-26	21.1000	22.0200	20.9600	21.5200	+7.065%	245	11,026	-36.571%
2025-12-24	19.5000	20.1000	19.5000	20.1000	-0.741%	180	10,814	-32.090%
2025-12-23	18.0700	20.3500	18.0700	20.2500	+13.128%	1,574	10,814	-32.593%
2025-12-22	17.9500	18.0000	17.7000	17.9000	+5.294%	498	9,832	-23.743%
2025-12-19	16.1000	17.0000	16.1000	17.0000	+15.254%	347	9,897	-19.706%
2025-12-18	14.8000	15.3500	14.5000	14.7500	+5.357%	62	9,603	-7.458%
2025-12-17	15.5000	15.5000	14.0000	14.0000	-14.686%	415	9,575	-2.500%
2025-12-16	15.7800	16.4100	15.7800	16.4100	+3.208%	156	9,523	-16.819%
2025-12-15	16.8800	16.8800	15.9000	15.9000	-0.313%	105	9,380	-14.151%
2025-12-12	18.3700	18.9000	15.9000	15.9500	-12.698%	496	9,389	-14.420%
2025-12-11	17.9900	18.2700	17.1500	18.2700	-7.494%	207	9,087	-25.287%
2025-12-10	20.2600	20.3500	19.4300	19.7500	-2.179%	166	9,163	-30.886%
2025-12-09	20.6500	20.6500	20.0800	20.1900	-1.512%	252	9,118	-32.392%
2025-12-08	20.3000	21.3500	19.5000	20.5000	+7.499%	75	8,881	-33.415%
2025-12-05	19.9500	19.9500	18.9000	19.0700	-3.929%	54	8,832	-28.422%
2025-12-04	19.1000	20.3000	18.9700	19.8500	+8.470%	218	8,859	-31.234%
2025-12-03	18.7000	19.0000	18.2500	18.3000	-4.188%	13	8,890	-25.410%
2025-12-02	20.5000	20.5000	18.6500	19.1000	+4.087%	150	8,891	-28.534%
2025-12-01	18.1000	18.6500	18.0100	18.3500	+6.069%	139	8,762	-25.613%
2025-11-28	18.4000	18.4000	17.3000	17.3000	-8.320%	283	8,704	-21.098%
2025-11-26	20.0500	20.3500	18.6500	18.8700	+2.554%	166	8,414	-27.663%
2025-11-25	16.9000	18.4000	15.6200	18.4000	-5.398%	376	8,414	-25.815%
2025-11-24	19.6900	20.3400	18.8500	19.4500	-2.015%	36	8,380	-29.820%
2025-11-21	20.7000	21.0300	18.1500	19.8500	-4.750%	670	8,367	-31.234%
2025-11-20	25.9000	26.6500	20.8400	20.8400	-7.991%	343	8,058	-34.501%
2025-11-19	22.1500	23.0000	15.8300	22.6500	+7.499%	193	7,922	-39.735%
2025-11-18	21.4000	21.7800	20.1000	21.0700	-5.388%	161	7,903	-35.216%
2025-11-17	22.4700	23.2500	21.7000	22.2700	-7.785%	452	7,847	-38.707%
2025-11-14	20.8400	24.6400	20.8200	24.1500	+6.154%	288	7,843	-43.478%
2025-11-13	23.3000	23.9500	21.8500	22.7500	-8.635%	53	7,735	-40.000%
2025-11-12	26.5000	26.5000	24.9000	24.9000	-4.415%	109	7,737	-45.181%
2025-11-11	25.9800	26.4600	25.0500	26.0500	-7.460%	212	7,733	-47.601%
2025-11-10	26.0600	28.1500	25.7000	28.1500	+23.411%	98	7,717	-51.510%
2025-11-07	21.1600	22.8100	19.6000	22.8100	-2.521%	133	7,692	-40.158%
2025-11-06	25.9000	25.9000	22.2000	23.4000	-8.949%	390	7,721	-41.667%
2025-11-05	27.5200	28.9500	25.7000	25.7000	-7.387%	176	7,814	-46.887%
2025-11-04	29.3100	30.1600	27.7500	27.7500	-12.100%	425	7,896	-50.811%
2025-11-03	32.1500	34.0400	31.2200	31.5700	+4.779%	218	7,769	-56.763%
2025-10-31	32.2500	32.2500	29.2600	30.1300	+1.619%	305	7,769	-54.696%
2025-10-30	31.3500	31.3500	28.8600	29.6500	-7.488%	252	7,647	-53.963%
2025-10-29	31.4000	34.5000	30.8000	32.0500	+13.572%	432	7,556	-57.410%
2025-10-28	24.6000	29.3500	23.4500	28.2200	+24.592%	636	7,461	-51.630%
2025-10-27	21.9500	22.9600	21.0200	22.6500	+13.534%	35	7,024	-39.735%
2025-10-24	20.0200	20.5100	19.3000	19.9500	+6.173%	166	7,024	-31.579%
2025-10-23	17.8200	18.7900	17.8200	18.7900	+7.989%	53	6,944	-27.355%
2025-10-22	18.3500	18.3500	16.6800	17.4000	-4.132%	26	6,945	-21.552%
2025-10-21	18.6000	18.6000	17.9700	18.1500	-5.222%	78	6,937	-24.793%
2025-10-20	18.7200	19.5000	18.7200	19.1500	-3.283%	119	6,908	-28.721%
2025-10-17	19.3000	19.9500	18.9000	19.8000	+3.665%	8	6,898	-31.061%
2025-10-16	19.5500	19.9000	19.1000	19.1000	+0.262%	196	6,896	-28.534%
2025-10-15	20.3300	20.3800	18.5000	19.0500	-0.936%	221	6,834	-28.346%
2025-10-14	20.9000	20.9000	19.1000	19.2300	-12.591%	171	6,790	-29.017%
2025-10-13	22.2000	22.2000	21.0000	22.0000	+8.749%	58	6,758	-37.955%
2025-10-10	24.1000	25.0500	20.2300	20.2300	-16.058%	180	6,734	-32.526%
2025-10-09	23.3000	25.1000	23.3000	24.1000	+11.833%	907	6,677	-43.361%
2025-10-08	20.7500	21.6000	20.7500	21.5500	+9.502%	264	6,425	-36.659%
2025-10-07	20.7800	21.4500	19.6800	19.6800	-3.624%	261	6,418	-30.640%
2025-10-06	20.0500	20.9500	19.4900	20.4200	-1.114%	164	6,418	-33.154%
2025-10-03	21.8500	21.8500	20.0300	20.6500	-4.176%	1,285	6,382	-33.898%
2025-10-02	21.7400	22.5500	21.3600	21.5500	+4.358%	78	5,981	-36.659%
2025-10-01	19.9000	21.1000	19.9000	20.6500	+2.993%	25	5,965	-33.898%
2025-09-30	18.1500	20.7000	18.1500	20.0500	+11.019%	215	5,945	-31.920%
2025-09-29	17.4000	18.9200	17.4000	18.0600	+10.459%	103	5,938	-24.419%
2025-09-26	16.4800	16.4800	16.3500	16.3500	-3.082%	4	5,970	-16.514%
2025-09-25	15.9100	17.8000	15.9100	16.8700	-0.296%	17	5,972	-19.087%
2025-09-24	17.7500	17.7500	16.9200	16.9200	-5.051%	144	5,979	-19.326%
2025-09-23	18.4000	18.4000	17.5900	17.8200	-8.849%	40	5,977	-23.401%
2025-09-22	15.7000	19.9900	15.4000	19.5500	+22.571%	326	5,958	-30.179%
2025-09-19	15.9000	16.4500	15.7900	15.9500	-2.566%	83	5,864	-14.420%
2025-09-18	15.2500	16.3700	14.7100	16.3700	+18.795%	68	5,890	-16.616%
2025-09-17	14.7000	14.7000	13.4000	13.7800	-9.993%	109	5,899	-0.943%
2025-09-16	15.9600	15.9600	15.3100	15.3100	-6.361%	69	5,878	-10.843%
2025-09-15	15.5700	16.3500	15.2300	16.3500	+0.307%	24	5,838	-16.514%
2025-09-12	16.5000	16.5000	16.1500	16.3000	+1.875%	138	5,833	-16.258%
2025-09-11	15.9000	16.2300	15.8500	16.0000	+0.125%	27	5,750	-14.688%
2025-09-10	16.0000	16.9500	15.9000	15.9800	+20.877%	64	5,748	-14.581%
2025-09-09	12.6500	13.2200	12.4500	13.2200	-0.602%	110	5,733	+3.253%
2025-09-08	13.0000	13.4300	13.0000	13.3000	+7.692%	29	5,637	+2.632%
2025-09-05	12.5000	12.5000	11.6500	12.3500	-8.519%	150	5,631	+10.526%
2025-09-04	13.7100	13.7100	13.5000	13.5000	+0.223%	36	5,584	+1.111%
2025-09-03	14.3500	14.4400	13.4000	13.4700	-1.822%	13	5,606	+1.336%
2025-09-02	14.0000	14.3000	13.7200	13.7200	-11.598%	16	5,595	-0.510%
2025-08-29	16.3500	16.3500	15.5000	15.5200	-12.366%	38	5,604	-12.049%
2025-08-28	18.6700	19.4000	16.7500	17.7100	-6.642%	36	5,604	-22.925%
2025-08-27	19.4000	19.4000	18.6200	18.9700	-2.116%	2,392	5,600	-28.044%
2025-08-26	18.6000	19.3800	18.4500	19.3800	+2.540%	69	3,961	-29.567%
2025-08-25	17.3700	19.2000	17.3700	18.9000	+6.479%	10	3,929	-27.778%
2025-08-22	15.5500	17.8500	15.5500	17.7500	+5.844%	17	3,931	-23.099%
2025-08-21	16.7500	17.3000	16.4800	16.7700	+0.060%	71	3,929	-18.605%
2025-08-20	16.2500	16.7600	15.0200	16.7600	-1.412%	114	3,904	-18.556%
2025-08-19	18.6000	18.6000	17.0000	17.0000	-11.826%	128	3,865	-19.706%
2025-08-18	19.4500	19.5500	18.8500	19.2800	+3.823%	30	3,960	-29.201%
2025-08-15	18.6200	18.6200	18.2500	18.5700	-3.733%	121	3,984	-26.494%
2025-08-14	19.1000	19.3000	18.8800	19.2900	+1.526%	248	3,931	-29.238%
2025-08-13	19.4300	19.4300	18.1000	19.0000	-1.758%	112	3,928	-28.158%
2025-08-12	19.0500	19.5500	18.4000	19.3400	-0.617%	28	4,000	-29.421%
2025-08-11	18.8100	19.9000	18.8100	19.4600	-0.205%	65	4,004	-29.856%
2025-08-08	19.4000	19.8100	19.4000	19.5000	+3.723%	9	3,986	-30.000%
2025-08-07	19.4500	19.7100	18.1000	18.8000	+3.297%	116	3,985	-27.394%
2025-08-06	18.1000	18.2000	17.5500	18.2000	+1.111%	18	3,981	-25.000%
2025-08-05	18.5500	18.5500	17.5000	18.0000	-1.800%	34	3,986	-24.167%
2025-08-04	17.1300	18.4000	17.1300	18.3300	+9.760%	175	4,011	-25.532%
2025-08-01	16.4500	17.0700	15.8100	16.7000	-6.390%	88	4,051	-18.263%
2025-07-31	19.7000	19.8000	17.8400	17.8400	+0.791%	103	4,008	-23.487%
2025-07-30	17.4000	18.4000	17.4000	17.7000	+6.949%	93	4,029	-22.881%
2025-07-29	17.7000	17.7000	16.5500	16.5500	-1.194%	31	4,036	-17.523%
2025-07-28	16.2000	16.7500	16.0700	16.7500	+5.016%	31	4,031	-18.507%
2025-07-25	16.1000	16.1000	15.9500	15.9500	-1.725%	24	4,041	-14.420%
2025-07-24	16.5000	16.5000	15.8500	16.2300	+4.710%	16	4,019	-15.896%
2025-07-23	14.7500	15.5000	14.7500	15.5000	+7.266%	22	4,016	-11.935%
2025-07-22	14.4000	14.8000	14.3900	14.4500	-12.689%	42	4,005	-5.536%
2025-07-21	16.7500	16.8600	16.4200	16.5500	-1.605%	14	3,977	-17.523%
2025-07-18	17.5300	17.5300	16.7000	16.8200	-2.775%	25	3,986	-18.847%
2025-07-17	17.0500	17.7500	17.0400	17.3000	+2.065%	239	3,986	-21.098%
2025-07-16	16.8200	17.0000	16.3000	16.9500	+1.194%	300	4,019	-19.469%
2025-07-15	16.7000	16.9900	16.1300	16.7500	+17.544%	156	3,945	-18.507%
2025-07-14	14.0000	14.8000	14.0000	14.2500	-2.730%	43	3,913	-4.211%
2025-07-11	14.4500	15.5000	14.4500	14.6500	+1.034%	119	3,907	-6.826%
2025-07-10	14.1000	14.5000	13.6000	14.5000	+2.837%	182	3,926	-5.862%
2025-07-09	14.7500	14.7600	14.0000	14.1000	+6.980%	52	3,823	-3.191%
2025-07-08	13.2100	13.2600	13.1000	13.1800	+0.228%	501	3,832	+3.566%
2025-07-07	13.1500	13.2300	13.1000	13.1500	-2.230%	7	3,334	+3.802%
2025-07-03	13.2000	14.1000	13.2000	13.4500	+3.462%	5	3,330	+1.487%
2025-07-02	12.1900	13.0000	12.1900	13.0000	+8.333%	41	3,330	+5.000%
2025-07-01	13.0700	13.0700	11.8000	12.0000	-12.217%	61	3,443	+13.750%
2025-06-30	13.4000	13.6700	13.4000	13.6700	+1.409%	18	3,394	-0.146%
2025-06-27	13.4000	14.1500	13.3000	13.4800	+3.058%	279	3,389	+1.261%
2025-06-26	13.3000	13.3900	12.8300	13.0800	+3.073%	116	3,241	+4.358%
2025-06-25	11.0500	12.9000	11.0500	12.6900	+22.609%	203	3,250	+7.565%
2025-06-24	10.3000	10.5500	10.3000	10.3500	+2.985%	542	3,186	+31.884%
2025-06-23	10.5000	10.5000	10.0000	10.0500	-8.470%	39	3,420	+35.821%
2025-06-20	10.9500	10.9800	10.8200	10.9800	-4.522%	6	3,411	+24.317%
2025-06-18	11.4800	11.5000	11.4200	11.5000	+0.437%	202	3,435	+18.696%
2025-06-17	11.4600	11.5500	11.4500	11.4500	+0.704%	32	3,435	+19.214%
2025-06-16	11.4000	11.8500	11.3700	11.3700	+3.364%	126	3,456	+20.053%
2025-06-13	11.3900	11.4500	10.9500	11.0000	-6.701%	26	3,451	+24.091%
2025-06-12	11.7500	11.8300	11.7100	11.7900	+4.336%	27	3,453	+15.776%
2025-06-11	11.6800	11.8400	11.2000	11.3000	-3.830%	270	3,450	+20.796%
2025-06-10	11.5500	11.7500	11.5500	11.7500	+1.293%	43	3,466	+16.170%
2025-06-09	12.0500	12.2700	11.6000	11.6000	+0.433%	28	3,453	+17.672%
2025-06-06	11.9500	11.9500	11.5500	11.5500	+3.125%	34	3,445	+18.182%
2025-06-05	11.9000	11.9500	11.0500	11.2000	-4.274%	136	3,448	+21.875%
2025-06-04	11.8300	11.8300	11.1000	11.7000	+0.862%	75	3,519	+16.667%
2025-06-03	11.7000	11.7000	11.6000	11.6000	+8.920%	60	3,539	+17.672%
2025-06-02	10.3000	10.6500	10.1600	10.6500	+7.035%	81	3,533	+28.169%
2025-05-30	10.5900	10.6200	9.6000	9.9500	-10.682%	68	3,524	+37.186%
2025-05-29	12.1600	12.4700	11.1400	11.1400	+6.095%	61	3,524	+22.531%
2025-05-28	10.6500	10.9000	10.5000	10.5000	-0.943%	63	3,482	+30.000%
2025-05-27	10.6500	10.7000	10.6000	10.6000	+3.415%	12	3,503	+28.774%
2025-05-23	9.9200	10.2500	9.9000	10.2500	-3.302%	56	3,478	+33.171%
2025-05-22	10.6000	10.6000	10.6000	10.6000	+6.000%	1	3,478	+28.774%
2025-05-21	10.4000	10.4000	10.0000	10.0000	-5.033%	11	3,479	+36.500%
2025-05-20	10.3500	10.5300	10.3500	10.5300	-0.660%	6	3,470	+29.630%
2025-05-19	10.6000	10.6000	10.6000	10.6000	+3.922%	1	3,469	+28.774%
2025-05-16	10.3500	10.3500	10.2000	10.2000	-0.971%	8	3,468	+33.824%
2025-05-15	10.2000	10.6000	9.9500	10.3000	-0.962%	35	3,467	+32.524%
2025-05-14	10.3000	10.6000	10.1500	10.4000	+17.249%	51	3,476	+31.250%
2025-05-13	7.3500	9.0700	7.3500	8.8700	+26.714%	30	3,469	+53.890%
2025-05-12	6.9700	7.2000	6.9700	7.0000	+5.263%	35	3,474	+95.000%
2025-05-08	6.4500	6.6500	6.4500	6.6500	+15.451%	22	3,463	+105.263%
2025-05-07	5.6700	5.7700	5.6700	5.7600	-2.373%	7	3,466	+136.979%
2025-05-06	5.9000	5.9000	5.9000	5.9000	+0.340%	4	3,464	+131.356%
2025-05-05	5.9200	5.9200	5.8800	5.8800	+0.513%	14	3,464	+132.143%
2025-05-02	5.8800	6.0000	5.7500	5.8500	+0.862%	100	3,460	+133.333%
2025-05-01	5.5400	5.8000	5.5400	5.8000	+33.333%	9	3,459	+135.345%
2025-04-30	4.3500	4.3500	4.3500	4.3500	-8.421%	1	3,465	+213.793%
2025-04-29	4.9000	4.9000	4.7500	4.7500	-1.042%	6	3,464	+187.368%
2025-04-28	4.8500	4.8500	4.5000	4.8000	+1.053%	11	3,460	+184.375%
2025-04-25	4.7500	4.8500	4.7500	4.7500	+6.742%	18	3,457	+187.368%
2025-04-24	4.2500	4.4500	4.2500	4.4500	+12.658%	2	3,454	+206.742%
2025-04-23	4.3700	4.4000	3.9500	3.9500	+7.337%	1,004	3,452	+245.570%
2025-04-22	3.6700	3.8000	3.6200	3.6800	+2.222%	34	4,205	+270.924%
2025-04-21	3.8000	3.8000	3.4800	3.6000	-13.253%	37	4,176	+279.167%
2025-04-17	4.0000	4.1800	4.0000	4.1500	-3.488%	26	4,196	+228.916%
2025-04-16	4.9300	5.0600	4.3000	4.3000	-27.119%	73	4,196	+217.442%
2025-04-15	5.8000	5.9000	5.6000	5.9000	+1.724%	68	4,241	+131.356%
2025-04-14	5.9000	5.9000	5.6500	5.8000	0.000%	21	4,235	+135.345%
2025-04-11	5.7500	5.8000	5.7500	5.8000	+8.818%	6	4,215	+135.345%
2025-04-10	5.5000	5.8000	5.3300	5.3300	-18.000%	106	4,213	+156.098%
2025-04-09	4.9000	6.5800	4.7000	6.5000	+47.727%	188	4,281	+110.000%