Dark

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

EOD

Aug 14, 2026

18.10-2.162%(-0.40)440

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.5000	19.5000	17.9500	18.1000	-2.162%	440	40,933	0.000%
2026-08-13	18.3600	19.5500	17.9000	18.5000	+2.835%	804	40,805	-2.162%
2026-08-12	15.9500	18.6500	15.9500	17.9900	+19.139%	355	40,754	+0.611%
2026-08-11	17.0200	17.6000	14.6500	15.1000	-4.127%	344	40,616	+19.868%
2026-08-10	18.5500	18.5500	15.3000	15.7500	-16.667%	285	40,643	+14.921%
2026-08-07	18.8200	19.5000	17.7000	18.9000	+8.871%	1,208	40,626	-4.233%
2026-08-06	18.6600	19.5500	16.4700	17.3600	-2.908%	1,670	40,159	+4.263%
2026-08-05	16.7800	19.3100	16.6800	17.8800	+22.466%	7,079	39,936	+1.230%
2026-08-04	14.1000	15.1500	13.5500	14.6000	+15.415%	788	41,162	+23.973%
2026-08-03	9.3000	13.2000	9.3000	12.6500	+18.779%	517	41,402	+43.083%
2026-07-31	9.9500	10.7000	8.7700	10.6500	+23.121%	677	41,304	+69.953%
2026-07-30	8.2000	9.5800	7.9000	8.6500	+13.072%	657	41,384	+109.249%
2026-07-29	9.5000	9.6000	7.6500	7.6500	-21.377%	826	41,350	+136.601%
2026-07-28	9.1000	10.1500	8.4000	9.7300	+0.413%	630	41,329	+86.023%
2026-07-27	13.6000	13.6000	9.6000	9.6900	-25.804%	2,141	41,327	+86.791%
2026-07-24	14.0000	15.1600	12.9400	13.0600	-6.714%	1,311	41,475	+38.591%
2026-07-23	14.7700	15.3600	13.8000	14.0000	-13.043%	375	41,465	+29.286%
2026-07-22	13.7000	16.8000	13.5000	16.1000	+18.382%	797	41,460	+12.422%
2026-07-21	14.2500	14.2500	12.7000	13.6000	+8.800%	748	41,047	+33.088%
2026-07-20	14.4400	14.6300	12.2000	12.5000	-5.732%	238	40,847	+44.800%
2026-07-17	13.1500	14.3900	11.4900	13.2600	-9.796%	324	40,759	+36.501%
2026-07-16	15.7200	15.7200	14.2300	14.7000	-12.811%	226	40,692	+23.129%
2026-07-15	16.6700	17.2500	14.3500	16.8600	+0.657%	453	40,611	+7.355%
2026-07-14	14.3000	17.2000	13.8000	16.7500	+21.377%	624	40,539	+8.060%
2026-07-13	15.7000	16.2000	13.7000	13.8000	-16.109%	475	40,579	+31.159%
2026-07-10	14.0000	16.5500	13.8000	16.4500	+19.203%	814	40,535	+10.030%
2026-07-09	14.4200	14.4200	12.3900	13.8000	-4.498%	285	40,610	+31.159%
2026-07-08	11.1300	14.6700	11.1000	14.4500	+27.313%	488	40,529	+25.260%
2026-07-07	9.5300	11.6500	9.5300	11.3500	+5.581%	685	40,325	+59.471%
2026-07-06	10.6000	11.2600	10.4500	10.7500	+0.467%	450	40,242	+68.372%
2026-07-02	11.4000	12.2000	10.0700	10.7000	-8.390%	2,601	39,556	+69.159%
2026-07-01	10.5100	12.3500	10.5100	11.6800	-9.457%	405	39,556	+54.966%
2026-06-30	11.8000	12.9000	11.5600	12.9000	+15.179%	3,283	39,521	+40.310%
2026-06-29	11.0000	11.6000	10.0000	11.2000	+4.673%	2,378	38,228	+61.607%
2026-06-26	11.2900	11.6000	10.7000	10.7000	-8.547%	1,778	36,614	+69.159%
2026-06-25	13.3100	13.4000	11.2600	11.7000	-9.161%	663	36,610	+54.701%
2026-06-24	13.7000	14.0500	12.3800	12.8800	-6.463%	516	36,248	+40.528%
2026-06-23	15.3000	15.3000	13.7000	13.7700	-18.521%	1,032	36,295	+31.445%
2026-06-22	19.9500	20.2000	16.8800	16.9000	-10.818%	284	36,502	+7.101%
2026-06-18	17.0000	19.0000	16.9500	18.9500	+16.615%	5,497	40,408	-4.485%
2026-06-17	17.5300	17.7000	15.8000	16.2500	-6.609%	212	40,408	+11.385%
2026-06-16	18.4500	18.5000	17.2500	17.4000	-11.675%	367	40,408	+4.023%
2026-06-15	18.4500	19.7500	17.9000	19.7000	+15.340%	511	40,338	-8.122%
2026-06-12	17.1000	18.1400	16.9500	17.0800	-3.775%	179	40,338	+5.972%
2026-06-11	16.2800	17.7500	15.3500	17.7500	+10.938%	275	40,338	+1.972%
2026-06-10	17.4000	18.5200	16.0000	16.0000	-12.521%	434	40,339	+13.125%
2026-06-09	20.2000	20.4000	15.9500	18.2900	-5.770%	784	40,423	-1.039%
2026-06-08	19.9000	20.0300	18.6500	19.4100	+5.489%	367	40,228	-6.749%
2026-06-05	22.2300	22.2300	18.2500	18.4000	-24.435%	922	40,107	-1.630%
2026-06-04	22.2500	25.5800	20.8500	24.3500	+8.222%	503	40,253	-25.667%
2026-06-03	26.1000	26.1000	22.4200	22.5000	-15.350%	702	40,151	-19.556%
2026-06-02	28.8500	32.2500	25.9000	26.5800	+0.302%	863	40,398	-31.904%
2026-06-01	23.7500	27.6000	23.7200	26.5000	+25.000%	1,664	40,124	-31.698%
2026-05-29	21.5000	23.6000	21.2000	21.2000	-1.395%	1,612	39,534	-14.623%
2026-05-28	21.1000	22.2000	20.3100	21.5000	+3.365%	479	38,846	-15.814%
2026-05-27	20.6600	21.1000	19.3800	20.8000	-4.587%	710	38,806	-12.981%
2026-05-26	23.0000	23.5000	20.8500	21.8000	-2.679%	1,089	38,845	-16.972%
2026-05-22	24.3500	25.0100	21.9800	22.4000	-8.272%	1,367	38,973	-19.196%
2026-05-21	25.5000	28.9500	23.9500	24.4200	-10.811%	1,075	38,799	-25.880%
2026-05-20	27.5000	28.8000	26.2500	27.3800	+4.504%	5,470	38,799	-33.893%
2026-05-19	26.5500	28.5500	25.1000	26.2000	-4.380%	207	39,950	-30.916%
2026-05-18	32.2000	32.2000	25.6500	27.4000	-8.970%	469	39,950	-33.942%
2026-05-15	32.6500	33.6000	29.7000	30.1000	-16.482%	8,230	39,950	-39.867%
2026-05-14	31.6000	36.7500	31.6000	36.0400	+24.062%	6,309	32,674	-49.778%
2026-05-13	28.4200	30.5000	26.6800	29.0500	+10.038%	3,735	29,580	-37.694%
2026-05-12	25.1200	27.8500	23.5500	26.4000	+3.937%	1,605	29,580	-31.439%
2026-05-11	22.7800	27.1500	22.7800	25.4000	+9.247%	2,035	29,580	-28.740%
2026-05-08	23.0500	24.8000	23.0500	23.2500	+7.242%	1,583	29,624	-22.151%
2026-05-07	19.8000	23.2000	19.5500	21.6800	+8.400%	300	28,433	-16.513%
2026-05-06	15.5000	20.0000	15.5000	20.0000	+38.504%	792	28,293	-9.500%
2026-05-05	15.1000	15.7500	14.4300	14.4400	-5.497%	193	28,711	+25.346%
2026-05-04	15.8500	16.7900	14.2200	15.2800	-3.596%	714	28,818	+18.455%
2026-05-01	16.8400	17.1200	15.5000	15.8500	-5.147%	323	28,573	+14.196%
2026-04-30	20.4000	20.4000	16.2500	16.7100	-18.209%	235	28,573	+8.318%
2026-04-29	22.1600	22.1600	19.8800	20.4300	-10.000%	708	28,536	-11.405%
2026-04-28	21.0000	23.1700	20.5000	22.7000	-7.157%	287	28,822	-20.264%
2026-04-27	20.7000	24.5000	19.9000	24.4500	+21.581%	1,147	28,749	-25.971%
2026-04-24	17.4000	22.0600	17.2000	20.1100	+26.478%	3,118	28,586	-9.995%
2026-04-23	16.9000	17.4700	15.6700	15.9000	-5.638%	108	28,254	+13.836%
2026-04-22	16.1900	17.1000	15.9800	16.8500	+5.313%	227	28,222	+7.418%
2026-04-21	17.0600	17.1000	15.9000	16.0000	-5.437%	147	28,063	+13.125%
2026-04-20	16.1200	16.9200	15.2100	16.9200	+0.714%	302	28,063	+6.974%
2026-04-17	16.6000	17.0000	16.1500	16.8000	+8.039%	324	28,195	+7.738%
2026-04-16	14.8000	16.4500	14.8000	15.5500	-2.813%	209	28,057	+16.399%
2026-04-15	15.0500	16.5000	14.7000	16.0000	+7.962%	3,201	27,892	+13.125%
2026-04-14	13.1000	14.9500	13.1000	14.8200	+19.709%	365	25,078	+22.132%
2026-04-13	11.5800	12.7200	11.5800	12.3800	+0.081%	441	24,961	+46.204%
2026-04-10	10.4500	13.0000	10.4500	12.3700	+18.942%	385	24,947	+46.322%
2026-04-09	9.5500	10.4700	9.5500	10.4000	+6.339%	1,284	24,948	+74.038%
2026-04-08	10.4000	11.0000	9.5500	9.7800	+6.304%	651	25,190	+85.072%
2026-04-07	8.6800	9.2000	8.3000	9.2000	+1.657%	115	24,876	+96.739%
2026-04-06	9.0000	9.1500	8.9000	9.0500	-2.162%	123	24,864	+100.000%
2026-04-02	8.1500	9.4000	8.1500	9.2500	+0.543%	234	24,783	+95.676%
2026-04-01	8.7000	9.3000	8.7000	9.2000	+5.143%	1,380	24,783	+96.739%
2026-03-31	7.4000	8.8000	7.4000	8.7500	+22.378%	761	24,932	+106.857%
2026-03-30	8.0700	8.2300	7.0000	7.1500	-11.619%	2,510	24,687	+153.147%
2026-03-27	8.5000	8.7500	7.9600	8.0900	-9.710%	216	26,826	+123.733%
2026-03-26	9.5000	9.6400	8.9600	8.9600	-14.258%	630	26,833	+102.009%
2026-03-25	10.3500	11.0000	10.3500	10.4500	+7.732%	117	26,279	+73.206%
2026-03-24	9.7500	9.7700	9.4000	9.7000	-0.818%	42	26,261	+86.598%
2026-03-23	10.3000	10.6000	9.7800	9.7800	+1.875%	337	26,255	+85.072%
2026-03-20	10.7000	10.7000	9.5000	9.6000	-13.122%	369	26,308	+88.542%
2026-03-19	11.3000	11.4500	10.6500	11.0500	-5.957%	317	26,325	+63.801%
2026-03-18	12.7500	12.7500	11.7500	11.7500	-5.242%	188	26,288	+54.043%
2026-03-17	13.2700	13.2700	12.4000	12.4000	-6.203%	2,155	26,317	+45.968%
2026-03-16	14.0000	14.1000	12.9500	13.2200	+2.481%	122	24,555	+36.914%
2026-03-13	14.3500	14.4700	12.8700	12.9000	-8.511%	340	24,542	+40.310%
2026-03-12	14.1100	14.5300	13.4300	14.1000	-2.422%	749	24,321	+28.369%
2026-03-11	14.6400	15.3200	14.3000	14.4500	+0.697%	272	23,778	+25.260%
2026-03-10	13.3400	14.7000	13.3400	14.3500	+6.139%	700	23,628	+26.132%
2026-03-09	12.9500	13.6500	12.4000	13.5200	+0.148%	240	23,041	+33.876%
2026-03-06	14.1000	14.1000	13.0000	13.5000	-5.594%	149	22,984	+34.074%
2026-03-05	14.2900	15.1500	13.2500	14.3000	-2.853%	383	22,946	+26.573%
2026-03-04	13.7500	15.1500	13.7500	14.7200	+5.747%	201	22,767	+22.962%
2026-03-03	13.9000	14.1400	13.2500	13.9200	-6.577%	234	22,705	+30.029%
2026-03-02	13.1300	15.2000	13.1300	14.9000	+10.781%	130	22,590	+21.477%
2026-02-27	15.1000	15.5200	13.4100	13.4500	-16.975%	1,430	22,636	+34.572%
2026-02-26	19.8500	19.8500	16.1000	16.2000	-21.474%	2,278	22,767	+11.728%
2026-02-25	20.6700	21.5500	20.6300	20.6300	+2.129%	1,770	20,212	-12.264%
2026-02-24	18.6000	20.5500	18.6000	20.2000	+2.020%	270	20,212	-10.396%
2026-02-23	20.3200	20.6200	19.2500	19.8000	+2.857%	273	20,054	-8.586%
2026-02-20	18.0000	19.2500	17.7100	19.2500	+5.827%	91	20,152	-5.974%
2026-02-19	17.9500	18.3500	17.7500	18.1900	-0.438%	116	20,160	-0.495%
2026-02-18	18.7200	19.1300	18.1200	18.2700	+5.913%	335	20,157	-0.930%
2026-02-17	16.5500	18.0100	15.6000	17.2500	+3.293%	209	20,175	+4.928%
2026-02-13	17.9000	18.0500	16.6000	16.7000	-8.843%	1,422	19,240	+8.383%
2026-02-12	20.4500	20.7000	18.3200	18.3200	-8.400%	819	19,240	-1.201%
2026-02-11	20.4200	20.4200	19.1000	20.0000	+6.667%	106	19,288	-9.500%
2026-02-10	19.6000	19.6000	18.7500	18.7500	-5.399%	295	19,243	-3.467%
2026-02-09	18.7300	21.9000	18.7300	19.8200	+8.306%	514	19,181	-8.678%
2026-02-06	14.9900	18.6100	14.9900	18.3000	+35.556%	395	18,940	-1.093%
2026-02-05	14.3000	14.8000	13.3800	13.5000	-4.594%	701	18,920	+34.074%
2026-02-04	15.3500	15.3500	13.6600	14.1500	-13.084%	418	18,847	+27.915%
2026-02-03	17.2500	17.2500	14.8400	16.2800	-8.693%	670	18,882	+11.179%
2026-02-02	18.6500	19.5500	17.7100	17.8300	-11.733%	1,507	18,842	+1.514%
2026-01-30	20.6900	21.7500	19.8000	20.2000	-1.319%	161	18,271	-10.396%
2026-01-29	20.3000	20.5300	18.4500	20.4700	+0.343%	626	18,263	-11.578%
2026-01-28	20.2000	20.7500	20.0000	20.4000	+5.155%	499	18,614	-11.275%
2026-01-27	18.0300	19.6400	18.0300	19.4000	+6.011%	330	18,312	-6.701%
2026-01-26	19.1500	19.1500	18.1300	18.3000	-3.937%	64	18,250	-1.093%
2026-01-23	18.7500	19.9500	18.7500	19.0500	+9.107%	1,037	18,235	-4.987%
2026-01-22	18.0000	18.2100	17.3500	17.4600	-0.739%	1,210	17,601	+3.666%
2026-01-21	15.9000	17.7100	15.6700	17.5900	+11.825%	645	17,335	+2.899%
2026-01-20	16.9500	16.9500	15.7300	15.7300	-15.882%	339	17,150	+15.067%
2026-01-16	19.2000	20.0000	18.7000	18.7000	-2.604%	5,258	12,213	-3.209%
2026-01-15	18.3000	19.7100	18.3000	19.2000	+16.293%	185	12,213	-5.729%
2026-01-14	17.6500	17.6500	16.4100	16.5100	-6.828%	147	12,200	+9.631%
2026-01-13	17.2000	18.8000	17.0000	17.7200	+0.113%	432	12,235	+2.144%
2026-01-12	17.8500	18.2500	17.2700	17.7000	-0.951%	139	11,943	+2.260%
2026-01-09	17.7600	18.2800	17.7600	17.8700	-2.082%	167	11,840	+1.287%
2026-01-08	20.0200	20.0200	18.0500	18.2500	-9.023%	167	11,730	-0.822%
2026-01-07	19.3800	20.9200	19.3800	20.0600	+4.100%	616	11,665	-9.771%
2026-01-06	21.1000	21.6300	19.2500	19.2700	-3.650%	179	11,092	-6.072%
2026-01-05	22.0000	22.0000	19.6400	20.0000	-1.720%	317	11,144	-9.500%
2026-01-02	21.6000	21.8500	20.2500	20.3500	+3.038%	177	11,094	-11.057%
2025-12-31	20.6500	20.6500	19.6600	19.7500	+0.407%	373	11,049	-8.354%
2025-12-30	19.7500	19.9000	19.4100	19.6700	-1.502%	203	11,049	-7.982%
2025-12-29	19.9900	20.1000	19.6500	19.9700	-7.203%	59	11,028	-9.364%
2025-12-26	21.1000	22.0200	20.9600	21.5200	+7.065%	245	11,026	-15.892%
2025-12-24	19.5000	20.1000	19.5000	20.1000	-0.741%	180	10,814	-9.950%
2025-12-23	18.0700	20.3500	18.0700	20.2500	+13.128%	1,574	10,814	-10.617%
2025-12-22	17.9500	18.0000	17.7000	17.9000	+5.294%	498	9,832	+1.117%
2025-12-19	16.1000	17.0000	16.1000	17.0000	+15.254%	347	9,897	+6.471%
2025-12-18	14.8000	15.3500	14.5000	14.7500	+5.357%	62	9,603	+22.712%
2025-12-17	15.5000	15.5000	14.0000	14.0000	-14.686%	415	9,575	+29.286%
2025-12-16	15.7800	16.4100	15.7800	16.4100	+3.208%	156	9,523	+10.299%
2025-12-15	16.8800	16.8800	15.9000	15.9000	-0.313%	105	9,380	+13.836%
2025-12-12	18.3700	18.9000	15.9000	15.9500	-12.698%	496	9,389	+13.480%
2025-12-11	17.9900	18.2700	17.1500	18.2700	-7.494%	207	9,087	-0.930%
2025-12-10	20.2600	20.3500	19.4300	19.7500	-2.179%	166	9,163	-8.354%
2025-12-09	20.6500	20.6500	20.0800	20.1900	-1.512%	252	9,118	-10.352%
2025-12-08	20.3000	21.3500	19.5000	20.5000	+7.499%	75	8,881	-11.707%
2025-12-05	19.9500	19.9500	18.9000	19.0700	-3.929%	54	8,832	-5.087%
2025-12-04	19.1000	20.3000	18.9700	19.8500	+8.470%	218	8,859	-8.816%
2025-12-03	18.7000	19.0000	18.2500	18.3000	-4.188%	13	8,890	-1.093%
2025-12-02	20.5000	20.5000	18.6500	19.1000	+4.087%	150	8,891	-5.236%
2025-12-01	18.1000	18.6500	18.0100	18.3500	+6.069%	139	8,762	-1.362%
2025-11-28	18.4000	18.4000	17.3000	17.3000	-8.320%	283	8,704	+4.624%
2025-11-26	20.0500	20.3500	18.6500	18.8700	+2.554%	166	8,414	-4.081%
2025-11-25	16.9000	18.4000	15.6200	18.4000	-5.398%	376	8,414	-1.630%
2025-11-24	19.6900	20.3400	18.8500	19.4500	-2.015%	36	8,380	-6.941%
2025-11-21	20.7000	21.0300	18.1500	19.8500	-4.750%	670	8,367	-8.816%
2025-11-20	25.9000	26.6500	20.8400	20.8400	-7.991%	343	8,058	-13.148%
2025-11-19	22.1500	23.0000	15.8300	22.6500	+7.499%	193	7,922	-20.088%
2025-11-18	21.4000	21.7800	20.1000	21.0700	-5.388%	161	7,903	-14.096%
2025-11-17	22.4700	23.2500	21.7000	22.2700	-7.785%	452	7,847	-18.725%
2025-11-14	20.8400	24.6400	20.8200	24.1500	+6.154%	288	7,843	-25.052%
2025-11-13	23.3000	23.9500	21.8500	22.7500	-8.635%	53	7,735	-20.440%
2025-11-12	26.5000	26.5000	24.9000	24.9000	-4.415%	109	7,737	-27.309%
2025-11-11	25.9800	26.4600	25.0500	26.0500	-7.460%	212	7,733	-30.518%
2025-11-10	26.0600	28.1500	25.7000	28.1500	+23.411%	98	7,717	-35.702%
2025-11-07	21.1600	22.8100	19.6000	22.8100	-2.521%	133	7,692	-20.649%
2025-11-06	25.9000	25.9000	22.2000	23.4000	-8.949%	390	7,721	-22.650%
2025-11-05	27.5200	28.9500	25.7000	25.7000	-7.387%	176	7,814	-29.572%
2025-11-04	29.3100	30.1600	27.7500	27.7500	-12.100%	425	7,896	-34.775%
2025-11-03	32.1500	34.0400	31.2200	31.5700	+4.779%	218	7,769	-42.667%
2025-10-31	32.2500	32.2500	29.2600	30.1300	+1.619%	305	7,769	-39.927%
2025-10-30	31.3500	31.3500	28.8600	29.6500	-7.488%	252	7,647	-38.954%
2025-10-29	31.4000	34.5000	30.8000	32.0500	+13.572%	432	7,556	-43.526%
2025-10-28	24.6000	29.3500	23.4500	28.2200	+24.592%	636	7,461	-35.861%
2025-10-27	21.9500	22.9600	21.0200	22.6500	+13.534%	35	7,024	-20.088%
2025-10-24	20.0200	20.5100	19.3000	19.9500	+6.173%	166	7,024	-9.273%
2025-10-23	17.8200	18.7900	17.8200	18.7900	+7.989%	53	6,944	-3.672%
2025-10-22	18.3500	18.3500	16.6800	17.4000	-4.132%	26	6,945	+4.023%
2025-10-21	18.6000	18.6000	17.9700	18.1500	-5.222%	78	6,937	-0.275%
2025-10-20	18.7200	19.5000	18.7200	19.1500	-3.283%	119	6,908	-5.483%
2025-10-17	19.3000	19.9500	18.9000	19.8000	+3.665%	8	6,898	-8.586%
2025-10-16	19.5500	19.9000	19.1000	19.1000	+0.262%	196	6,896	-5.236%
2025-10-15	20.3300	20.3800	18.5000	19.0500	-0.936%	221	6,834	-4.987%
2025-10-14	20.9000	20.9000	19.1000	19.2300	-12.591%	171	6,790	-5.876%
2025-10-13	22.2000	22.2000	21.0000	22.0000	+8.749%	58	6,758	-17.727%
2025-10-10	24.1000	25.0500	20.2300	20.2300	-16.058%	180	6,734	-10.529%
2025-10-09	23.3000	25.1000	23.3000	24.1000	+11.833%	907	6,677	-24.896%
2025-10-08	20.7500	21.6000	20.7500	21.5500	+9.502%	264	6,425	-16.009%
2025-10-07	20.7800	21.4500	19.6800	19.6800	-3.624%	261	6,418	-8.028%
2025-10-06	20.0500	20.9500	19.4900	20.4200	-1.114%	164	6,418	-11.361%
2025-10-03	21.8500	21.8500	20.0300	20.6500	-4.176%	1,285	6,382	-12.349%
2025-10-02	21.7400	22.5500	21.3600	21.5500	+4.358%	78	5,981	-16.009%
2025-10-01	19.9000	21.1000	19.9000	20.6500	+2.993%	25	5,965	-12.349%
2025-09-30	18.1500	20.7000	18.1500	20.0500	+11.019%	215	5,945	-9.726%
2025-09-29	17.4000	18.9200	17.4000	18.0600	+10.459%	103	5,938	+0.221%
2025-09-26	16.4800	16.4800	16.3500	16.3500	-3.082%	4	5,970	+10.703%
2025-09-25	15.9100	17.8000	15.9100	16.8700	-0.296%	17	5,972	+7.291%
2025-09-24	17.7500	17.7500	16.9200	16.9200	-5.051%	144	5,979	+6.974%
2025-09-23	18.4000	18.4000	17.5900	17.8200	-8.849%	40	5,977	+1.571%
2025-09-22	15.7000	19.9900	15.4000	19.5500	+22.571%	326	5,958	-7.417%
2025-09-19	15.9000	16.4500	15.7900	15.9500	-2.566%	83	5,864	+13.480%
2025-09-18	15.2500	16.3700	14.7100	16.3700	+18.795%	68	5,890	+10.568%
2025-09-17	14.7000	14.7000	13.4000	13.7800	-9.993%	109	5,899	+31.350%
2025-09-16	15.9600	15.9600	15.3100	15.3100	-6.361%	69	5,878	+18.223%
2025-09-15	15.5700	16.3500	15.2300	16.3500	+0.307%	24	5,838	+10.703%
2025-09-12	16.5000	16.5000	16.1500	16.3000	+1.875%	138	5,833	+11.043%
2025-09-11	15.9000	16.2300	15.8500	16.0000	+0.125%	27	5,750	+13.125%
2025-09-10	16.0000	16.9500	15.9000	15.9800	+20.877%	64	5,748	+13.267%
2025-09-09	12.6500	13.2200	12.4500	13.2200	-0.602%	110	5,733	+36.914%
2025-09-08	13.0000	13.4300	13.0000	13.3000	+7.692%	29	5,637	+36.090%
2025-09-05	12.5000	12.5000	11.6500	12.3500	-8.519%	150	5,631	+46.559%
2025-09-04	13.7100	13.7100	13.5000	13.5000	+0.223%	36	5,584	+34.074%
2025-09-03	14.3500	14.4400	13.4000	13.4700	-1.822%	13	5,606	+34.373%
2025-09-02	14.0000	14.3000	13.7200	13.7200	-11.598%	16	5,595	+31.924%
2025-08-29	16.3500	16.3500	15.5000	15.5200	-12.366%	38	5,604	+16.624%
2025-08-28	18.6700	19.4000	16.7500	17.7100	-6.642%	36	5,604	+2.202%
2025-08-27	19.4000	19.4000	18.6200	18.9700	-2.116%	2,392	5,600	-4.586%
2025-08-26	18.6000	19.3800	18.4500	19.3800	+2.540%	69	3,961	-6.605%
2025-08-25	17.3700	19.2000	17.3700	18.9000	+6.479%	10	3,929	-4.233%
2025-08-22	15.5500	17.8500	15.5500	17.7500	+5.844%	17	3,931	+1.972%
2025-08-21	16.7500	17.3000	16.4800	16.7700	+0.060%	71	3,929	+7.931%
2025-08-20	16.2500	16.7600	15.0200	16.7600	-1.412%	114	3,904	+7.995%
2025-08-19	18.6000	18.6000	17.0000	17.0000	-11.826%	128	3,865	+6.471%
2025-08-18	19.4500	19.5500	18.8500	19.2800	+3.823%	30	3,960	-6.120%
2025-08-15	18.6200	18.6200	18.2500	18.5700	-3.733%	121	3,984	-2.531%
2025-08-14	19.1000	19.3000	18.8800	19.2900	+1.526%	248	3,931	-6.169%
2025-08-13	19.4300	19.4300	18.1000	19.0000	-1.758%	112	3,928	-4.737%
2025-08-12	19.0500	19.5500	18.4000	19.3400	-0.617%	28	4,000	-6.412%
2025-08-11	18.8100	19.9000	18.8100	19.4600	-0.205%	65	4,004	-6.989%
2025-08-08	19.4000	19.8100	19.4000	19.5000	+3.723%	9	3,986	-7.179%
2025-08-07	19.4500	19.7100	18.1000	18.8000	+3.297%	116	3,985	-3.723%
2025-08-06	18.1000	18.2000	17.5500	18.2000	+1.111%	18	3,981	-0.549%
2025-08-05	18.5500	18.5500	17.5000	18.0000	-1.800%	34	3,986	+0.556%
2025-08-04	17.1300	18.4000	17.1300	18.3300	+9.760%	175	4,011	-1.255%
2025-08-01	16.4500	17.0700	15.8100	16.7000	-6.390%	88	4,051	+8.383%
2025-07-31	19.7000	19.8000	17.8400	17.8400	+0.791%	103	4,008	+1.457%
2025-07-30	17.4000	18.4000	17.4000	17.7000	+6.949%	93	4,029	+2.260%
2025-07-29	17.7000	17.7000	16.5500	16.5500	-1.194%	31	4,036	+9.366%
2025-07-28	16.2000	16.7500	16.0700	16.7500	+5.016%	31	4,031	+8.060%
2025-07-25	16.1000	16.1000	15.9500	15.9500	-1.725%	24	4,041	+13.480%
2025-07-24	16.5000	16.5000	15.8500	16.2300	+4.710%	16	4,019	+11.522%
2025-07-23	14.7500	15.5000	14.7500	15.5000	+7.266%	22	4,016	+16.774%
2025-07-22	14.4000	14.8000	14.3900	14.4500	-12.689%	42	4,005	+25.260%
2025-07-21	16.7500	16.8600	16.4200	16.5500	-1.605%	14	3,977	+9.366%
2025-07-18	17.5300	17.5300	16.7000	16.8200	-2.775%	25	3,986	+7.610%
2025-07-17	17.0500	17.7500	17.0400	17.3000	+2.065%	239	3,986	+4.624%
2025-07-16	16.8200	17.0000	16.3000	16.9500	+1.194%	300	4,019	+6.785%
2025-07-15	16.7000	16.9900	16.1300	16.7500	+17.544%	156	3,945	+8.060%
2025-07-14	14.0000	14.8000	14.0000	14.2500	-2.730%	43	3,913	+27.018%
2025-07-11	14.4500	15.5000	14.4500	14.6500	+1.034%	119	3,907	+23.549%
2025-07-10	14.1000	14.5000	13.6000	14.5000	+2.837%	182	3,926	+24.828%
2025-07-09	14.7500	14.7600	14.0000	14.1000	+6.980%	52	3,823	+28.369%
2025-07-08	13.2100	13.2600	13.1000	13.1800	+0.228%	501	3,832	+37.329%
2025-07-07	13.1500	13.2300	13.1000	13.1500	-2.230%	7	3,334	+37.643%
2025-07-03	13.2000	14.1000	13.2000	13.4500	+3.462%	5	3,330	+34.572%
2025-07-02	12.1900	13.0000	12.1900	13.0000	+8.333%	41	3,330	+39.231%
2025-07-01	13.0700	13.0700	11.8000	12.0000	-12.217%	61	3,443	+50.833%
2025-06-30	13.4000	13.6700	13.4000	13.6700	+1.409%	18	3,394	+32.407%
2025-06-27	13.4000	14.1500	13.3000	13.4800	+3.058%	279	3,389	+34.273%
2025-06-26	13.3000	13.3900	12.8300	13.0800	+3.073%	116	3,241	+38.379%
2025-06-25	11.0500	12.9000	11.0500	12.6900	+22.609%	203	3,250	+42.632%
2025-06-24	10.3000	10.5500	10.3000	10.3500	+2.985%	542	3,186	+74.879%
2025-06-23	10.5000	10.5000	10.0000	10.0500	-8.470%	39	3,420	+80.100%
2025-06-20	10.9500	10.9800	10.8200	10.9800	-4.522%	6	3,411	+64.845%
2025-06-18	11.4800	11.5000	11.4200	11.5000	+0.437%	202	3,435	+57.391%
2025-06-17	11.4600	11.5500	11.4500	11.4500	+0.704%	32	3,435	+58.079%
2025-06-16	11.4000	11.8500	11.3700	11.3700	+3.364%	126	3,456	+59.191%
2025-06-13	11.3900	11.4500	10.9500	11.0000	-6.701%	26	3,451	+64.545%
2025-06-12	11.7500	11.8300	11.7100	11.7900	+4.336%	27	3,453	+53.520%
2025-06-11	11.6800	11.8400	11.2000	11.3000	-3.830%	270	3,450	+60.177%
2025-06-10	11.5500	11.7500	11.5500	11.7500	+1.293%	43	3,466	+54.043%
2025-06-09	12.0500	12.2700	11.6000	11.6000	+0.433%	28	3,453	+56.034%
2025-06-06	11.9500	11.9500	11.5500	11.5500	+3.125%	34	3,445	+56.710%
2025-06-05	11.9000	11.9500	11.0500	11.2000	-4.274%	136	3,448	+61.607%
2025-06-04	11.8300	11.8300	11.1000	11.7000	+0.862%	75	3,519	+54.701%
2025-06-03	11.7000	11.7000	11.6000	11.6000	+8.920%	60	3,539	+56.034%
2025-06-02	10.3000	10.6500	10.1600	10.6500	+7.035%	81	3,533	+69.953%
2025-05-30	10.5900	10.6200	9.6000	9.9500	-10.682%	68	3,524	+81.910%
2025-05-29	12.1600	12.4700	11.1400	11.1400	+6.095%	61	3,524	+62.478%
2025-05-28	10.6500	10.9000	10.5000	10.5000	-0.943%	63	3,482	+72.381%
2025-05-27	10.6500	10.7000	10.6000	10.6000	+3.415%	12	3,503	+70.755%
2025-05-23	9.9200	10.2500	9.9000	10.2500	-3.302%	56	3,478	+76.585%
2025-05-22	10.6000	10.6000	10.6000	10.6000	+6.000%	1	3,478	+70.755%
2025-05-21	10.4000	10.4000	10.0000	10.0000	-5.033%	11	3,479	+81.000%
2025-05-20	10.3500	10.5300	10.3500	10.5300	-0.660%	6	3,470	+71.890%
2025-05-19	10.6000	10.6000	10.6000	10.6000	+3.922%	1	3,469	+70.755%
2025-05-16	10.3500	10.3500	10.2000	10.2000	-0.971%	8	3,468	+77.451%
2025-05-15	10.2000	10.6000	9.9500	10.3000	-0.962%	35	3,467	+75.728%
2025-05-14	10.3000	10.6000	10.1500	10.4000	+17.249%	51	3,476	+74.038%
2025-05-13	7.3500	9.0700	7.3500	8.8700	+26.714%	30	3,469	+104.059%
2025-05-12	6.9700	7.2000	6.9700	7.0000	+5.263%	35	3,474	+158.571%
2025-05-08	6.4500	6.6500	6.4500	6.6500	+15.451%	22	3,463	+172.180%
2025-05-07	5.6700	5.7700	5.6700	5.7600	-2.373%	7	3,466	+214.236%
2025-05-06	5.9000	5.9000	5.9000	5.9000	+0.340%	4	3,464	+206.780%
2025-05-05	5.9200	5.9200	5.8800	5.8800	+0.513%	14	3,464	+207.823%
2025-05-02	5.8800	6.0000	5.7500	5.8500	+0.862%	100	3,460	+209.402%
2025-05-01	5.5400	5.8000	5.5400	5.8000	+33.333%	9	3,459	+212.069%
2025-04-30	4.3500	4.3500	4.3500	4.3500	-8.421%	1	3,465	+316.092%
2025-04-29	4.9000	4.9000	4.7500	4.7500	-1.042%	6	3,464	+281.053%
2025-04-28	4.8500	4.8500	4.5000	4.8000	+1.053%	11	3,460	+277.083%
2025-04-25	4.7500	4.8500	4.7500	4.7500	+6.742%	18	3,457	+281.053%
2025-04-24	4.2500	4.4500	4.2500	4.4500	+12.658%	2	3,454	+306.742%
2025-04-23	4.3700	4.4000	3.9500	3.9500	+7.337%	1,004	3,452	+358.228%
2025-04-22	3.6700	3.8000	3.6200	3.6800	+2.222%	34	4,205	+391.848%
2025-04-21	3.8000	3.8000	3.4800	3.6000	-13.253%	37	4,176	+402.778%
2025-04-17	4.0000	4.1800	4.0000	4.1500	-3.488%	26	4,196	+336.145%
2025-04-16	4.9300	5.0600	4.3000	4.3000	-27.119%	73	4,196	+320.930%
2025-04-15	5.8000	5.9000	5.6000	5.9000	+1.724%	68	4,241	+206.780%
2025-04-14	5.9000	5.9000	5.6500	5.8000	0.000%	21	4,235	+212.069%
2025-04-11	5.7500	5.8000	5.7500	5.8000	+8.818%	6	4,215	+212.069%
2025-04-10	5.5000	5.8000	5.3300	5.3300	-18.000%	106	4,213	+239.587%
2025-04-09	4.9000	6.5800	4.7000	6.5000	+47.727%	188	4,281	+178.462%
2025-04-08	5.1200	5.2000	4.4000	4.4000	-3.509%	115	4,211	+311.364%
2025-04-07	3.8500	4.8500	3.7000	4.5600	+19.060%	60	4,209	+296.930%
2025-04-04	4.9500	4.9500	3.7500	3.8300	-31.607%	422	4,171	+372.585%
2025-04-03	5.9200	5.9200	5.5400	5.6000	-18.009%	31	4,141	+223.214%
2025-04-02	6.7000	6.8300	6.7000	6.8300	0.000%	2	4,137	+165.007%
2025-04-01	6.7500	6.8300	6.5500	6.8300	+2.707%	4	4,136	+165.007%
2025-03-31	6.3500	6.6500	6.3000	6.6500	-10.858%	294	4,139	+172.180%
2025-03-28	7.6200	7.6200	7.2300	7.4600	-2.100%	50	4,424	+142.627%
2025-03-27	7.9000	7.9400	7.5000	7.6200	-5.926%	64	4,422	+137.533%
2025-03-26	9.0800	9.0800	8.0500	8.1000	-16.062%	35	4,435	+123.457%
2025-03-25	9.6000	9.7000	9.4600	9.6500	-3.500%	70	4,432	+87.565%
2025-03-24	10.0000	10.2000	9.6300	10.0000	+5.263%	104	4,438	+81.000%
2025-03-21	9.4000	9.5000	9.3300	9.5000	-2.962%	10	4,530	+90.526%
2025-03-20	9.7800	10.0000	9.7800	9.7900	-2.100%	28	4,528	+84.883%
2025-03-19	9.6400	10.2500	9.6400	10.0000	+5.263%	15	4,522	+81.000%
2025-03-18	10.0000	10.0000	9.5000	9.5000	-9.953%	102	4,524	+90.526%
2025-03-17	11.4500	11.4500	10.5500	10.5500	-4.955%	9	4,423	+71.564%
2025-03-14	10.7000	11.1000	10.5500	11.1000	+12.690%	2,244	4,423	+63.063%
2025-03-13	9.6500	10.3500	9.6000	9.8500	-1.500%	17	4,045	+83.756%
2025-03-12	9.9000	10.0500	9.5000	10.0000	+11.111%	30	4,045	+81.000%
2025-03-11	7.9500	9.0000	7.7000	9.0000	+13.924%	100	4,046	+101.111%
2025-03-10	8.5000	8.5400	7.8000	7.9000	-14.130%	41	4,058	+129.114%
2025-03-07	9.5000	9.5000	8.3500	9.2000	0.000%	284	4,075	+96.739%
2025-03-06	9.9000	9.9500	9.0800	9.2000	-14.019%	27	4,119	+96.739%
2025-03-05	10.4600	10.8900	10.4500	10.7000	-2.283%	13	4,112	+69.159%
2025-03-04	10.2500	11.3500	9.5900	10.9500	+7.882%	196	4,111	+65.297%
2025-03-03	11.5500	11.7000	10.1500	10.1500	-21.742%	39	4,078	+78.325%
2025-02-28	11.0000	12.9700	11.0000	12.9700	+11.140%	530	4,086	+39.553%
2025-02-27	15.2000	15.2000	11.6700	11.6700	-21.149%	58	4,021	+55.099%
2025-02-26	15.1500	15.4800	14.4000	14.8000	+4.225%	149	4,015	+22.297%
2025-02-25	15.0000	15.0000	13.7000	14.2000	-13.678%	64	4,152	+27.465%
2025-02-24	15.7500	16.5500	15.7500	16.4500	-1.320%	76	4,154	+10.030%