Dark

NVDA20270115C250
NVDA Jan 15 2027 250.00 Call (NVDA270115C00250000)
option OPRA

EOD

Aug 14, 2026

14.60-2.537%(-0.38)829

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	15.5000	15.7500	14.3600	14.6000	-2.537%	829	55,495	0.000%
2026-08-13	14.9500	15.9000	14.5000	14.9800	+2.183%	1,451	55,144	-2.537%
2026-08-12	13.1200	15.1000	13.0900	14.6600	+20.658%	1,002	55,126	-0.409%
2026-08-11	14.1500	14.1500	11.6000	12.1500	-4.028%	833	54,969	+20.165%
2026-08-10	15.1000	15.3500	12.3000	12.6600	-17.255%	2,127	54,846	+15.324%
2026-08-07	14.7600	15.8900	14.3000	15.3000	+10.151%	1,210	54,540	-4.575%
2026-08-06	15.1000	16.1000	13.4100	13.8900	-4.863%	1,360	54,145	+5.112%
2026-08-05	13.5000	15.9000	13.3500	14.6000	+24.044%	3,525	53,734	0.000%
2026-08-04	11.0000	12.2000	10.6800	11.7700	+19.492%	3,870	53,889	+24.044%
2026-08-03	8.2000	10.6000	7.2500	9.8500	+17.122%	5,641	52,189	+48.223%
2026-07-31	7.4000	8.6500	6.9000	8.4100	+23.676%	1,545	50,987	+73.603%
2026-07-30	6.5000	7.5300	6.2000	6.8000	+12.769%	21,090	51,048	+114.706%
2026-07-29	7.1500	7.6000	6.0000	6.0300	-20.658%	1,254	56,465	+142.123%
2026-07-28	7.2500	8.0100	6.5500	7.6000	-0.913%	924	56,577	+92.105%
2026-07-27	10.5000	10.6000	7.5500	7.6700	-30.336%	2,916	56,536	+90.352%
2026-07-24	11.2500	12.4500	10.4000	11.0100	-7.479%	1,554	56,468	+32.607%
2026-07-23	11.2000	12.7500	11.0300	11.9000	-8.462%	1,506	56,538	+22.689%
2026-07-22	10.5500	13.7900	10.2500	13.0000	+17.117%	10,238	56,464	+12.308%
2026-07-21	11.2500	11.6000	10.2500	11.1000	+10.119%	2,277	50,348	+31.532%
2026-07-20	11.4000	11.9500	9.8400	10.0800	-5.794%	683	51,210	+44.841%
2026-07-17	10.5000	11.9000	9.2900	10.7000	-11.203%	1,654	51,097	+36.449%
2026-07-16	13.1800	13.4000	11.6000	12.0500	-13.929%	1,417	50,844	+21.162%
2026-07-15	13.9500	14.5000	11.8000	14.0000	+1.083%	1,656	51,010	+4.286%
2026-07-14	12.6700	14.0500	11.3500	13.8500	+23.111%	1,741	51,261	+5.415%
2026-07-13	13.0400	13.4000	11.2200	11.2500	-17.401%	1,545	51,382	+29.778%
2026-07-10	11.1500	13.7800	11.1500	13.6200	+22.152%	12,368	51,224	+7.195%
2026-07-09	11.7500	11.8000	10.1500	11.1500	-5.508%	1,315	48,444	+30.942%
2026-07-08	9.3000	12.0500	9.1000	11.8000	+25.532%	1,755	48,132	+23.729%
2026-07-07	7.9500	9.6500	7.7000	9.4000	+8.046%	2,290	47,434	+55.319%
2026-07-06	8.7500	9.2700	8.5000	8.7000	-1.136%	1,008	47,058	+67.816%
2026-07-02	9.5000	10.0000	8.1900	8.8000	-8.333%	1,387	46,897	+65.909%
2026-07-01	9.8800	10.2500	8.7000	9.6000	-8.571%	1,392	46,897	+52.083%
2026-06-30	9.8500	10.7500	9.3000	10.5000	+13.391%	980	46,947	+39.048%
2026-06-29	9.2500	9.6500	8.2500	9.2600	+2.889%	2,556	47,391	+57.667%
2026-06-26	9.4200	9.7900	8.9500	9.0000	-11.067%	1,275	46,534	+62.222%
2026-06-25	11.3400	11.5500	9.4000	10.1200	-8.829%	4,021	46,032	+44.269%
2026-06-24	11.2200	11.8000	10.2800	11.1000	-3.478%	901	44,229	+31.532%
2026-06-23	12.2500	13.0000	11.4000	11.5000	-20.139%	2,063	43,914	+26.957%
2026-06-22	14.6900	17.2200	14.1000	14.4000	-10.000%	1,235	43,125	+1.389%
2026-06-18	16.0500	16.2500	14.2000	16.0000	+16.788%	1,293	42,414	-8.750%
2026-06-17	15.0000	15.2000	13.2800	13.7000	-6.803%	754	42,414	+6.569%
2026-06-16	16.0000	16.2000	14.6000	14.7000	-11.712%	598	42,414	-0.680%
2026-06-15	15.5500	16.8000	15.1400	16.6500	+14.986%	1,310	41,633	-12.312%
2026-06-12	14.8500	15.5000	14.2000	14.4800	-2.819%	783	41,633	+0.829%
2026-06-11	14.1500	15.0000	13.0000	14.9000	+8.680%	2,455	41,633	-2.013%
2026-06-10	14.9000	15.8200	13.6000	13.7100	-14.579%	2,132	41,566	+6.492%
2026-06-09	17.3000	17.5000	13.6000	16.0500	-3.313%	2,263	40,623	-9.034%
2026-06-08	16.1000	17.3500	15.9500	16.6000	+5.397%	2,914	40,168	-12.048%
2026-06-05	19.1500	19.1500	15.6000	15.7500	-24.857%	4,240	39,859	-7.302%
2026-06-04	19.2000	22.4000	17.9800	20.9600	+7.763%	7,806	39,004	-30.344%
2026-06-03	22.7500	23.1000	19.4000	19.4500	-16.524%	2,230	42,640	-24.936%
2026-06-02	25.4300	28.4500	22.6500	23.3000	-1.895%	3,454	42,291	-37.339%
2026-06-01	20.4500	24.2000	20.4500	23.7500	+29.781%	2,628	43,087	-38.526%
2026-05-29	18.6500	20.5600	18.0400	18.3000	-1.613%	3,800	43,446	-20.219%
2026-05-28	17.3000	19.1500	17.0500	18.6000	+4.789%	1,936	42,800	-21.505%
2026-05-27	18.6000	18.6000	16.5000	17.7500	-5.585%	3,125	42,416	-17.746%
2026-05-26	19.5800	20.4300	17.8500	18.8000	-1.879%	2,749	41,448	-22.340%
2026-05-22	21.1000	21.6200	18.9500	19.1600	-9.194%	4,426	41,241	-23.800%
2026-05-21	22.0700	25.4600	20.5500	21.1000	-11.900%	5,719	40,921	-30.806%
2026-05-20	23.1500	25.0500	22.9300	23.9500	+4.814%	1,245	40,921	-39.040%
2026-05-19	23.0200	24.9000	21.9000	22.8500	-4.792%	1,539	41,818	-36.105%
2026-05-18	28.5800	28.5800	22.2300	24.0000	-8.987%	1,443	41,818	-39.167%
2026-05-15	28.8000	29.6000	25.8000	26.3700	-16.682%	1,697	41,818	-44.634%
2026-05-14	28.0000	32.4000	28.0000	31.6500	+22.865%	7,905	42,287	-53.870%
2026-05-13	24.6500	26.7000	23.3200	25.7600	+13.480%	2,668	43,708	-43.323%
2026-05-12	21.6500	24.2000	20.1500	22.7000	+3.417%	1,458	43,708	-35.683%
2026-05-11	19.7000	23.6500	19.6800	21.9500	+9.750%	2,980	43,708	-33.485%
2026-05-08	18.6000	21.5000	18.6000	20.0000	+7.991%	1,484	44,075	-27.000%
2026-05-07	16.8500	20.1000	16.6100	18.5200	+7.674%	1,147	44,160	-21.166%
2026-05-06	13.2700	17.2000	13.2000	17.2000	+40.984%	2,822	44,102	-15.116%
2026-05-05	12.7500	13.3000	12.0600	12.2000	-3.481%	1,358	44,364	+19.672%
2026-05-04	13.5000	14.3100	11.8900	12.6400	-4.604%	1,954	44,543	+15.506%
2026-05-01	14.7000	15.0500	13.0500	13.2500	-6.360%	1,675	44,607	+10.189%
2026-04-30	17.8000	17.8600	13.7500	14.1500	-18.911%	2,716	44,607	+3.180%
2026-04-29	19.0000	19.0000	16.9200	17.4500	-10.513%	753	43,929	-16.332%
2026-04-28	18.0000	20.2500	17.5300	19.5000	-8.019%	1,311	43,777	-25.128%
2026-04-27	18.0000	21.2000	17.1200	21.2000	+23.256%	1,763	43,569	-31.132%
2026-04-24	13.6000	19.1000	13.6000	17.2000	+28.550%	2,839	43,842	-15.116%
2026-04-23	14.5000	14.9500	12.9000	13.3800	-7.405%	517	43,090	+9.118%
2026-04-22	13.5200	14.4500	13.2100	14.4500	+9.057%	1,237	43,015	+1.038%
2026-04-21	14.3200	14.5000	13.2500	13.2500	-6.690%	191	42,505	+10.189%
2026-04-20	13.7800	14.3200	12.6500	14.2000	+0.141%	707	42,505	+2.817%
2026-04-17	13.7400	14.4000	13.6000	14.1800	+6.217%	1,720	42,539	+2.962%
2026-04-16	13.1000	13.9000	12.5700	13.3500	-1.111%	949	42,201	+9.363%
2026-04-15	12.5000	14.0000	12.2600	13.5000	+7.741%	890	41,575	+8.148%
2026-04-14	11.0000	12.6900	11.0000	12.5300	+19.904%	1,328	41,228	+16.520%
2026-04-13	9.6700	10.7300	9.6700	10.4500	0.000%	1,999	41,178	+39.713%
2026-04-10	8.7000	10.9500	8.7000	10.4500	+22.222%	1,443	41,434	+39.713%
2026-04-09	8.0000	8.6500	7.8000	8.5500	+6.211%	1,022	41,199	+70.760%
2026-04-08	8.0000	8.9500	7.8000	8.0500	+8.784%	5,140	40,911	+81.366%
2026-04-07	7.3500	7.4500	6.8500	7.4000	-0.671%	835	39,723	+97.297%
2026-04-06	7.7000	7.7000	7.3000	7.4500	-2.487%	319	39,536	+95.973%
2026-04-02	7.3000	7.7600	6.7500	7.6400	+1.867%	495	39,294	+91.099%
2026-04-01	7.4300	7.7300	7.1500	7.5000	+4.167%	1,481	39,294	+94.667%
2026-03-31	6.0000	7.2500	6.0000	7.2000	+21.008%	1,299	39,405	+102.778%
2026-03-30	6.6000	6.7600	5.7500	5.9500	-11.590%	856	39,167	+145.378%
2026-03-27	7.2500	7.2500	6.6000	6.7300	-7.808%	1,798	39,074	+116.939%
2026-03-26	8.2200	8.2200	7.3000	7.3000	-16.092%	3,309	40,147	+100.000%
2026-03-25	8.5400	9.3200	8.5000	8.7000	+8.344%	789	40,689	+67.816%
2026-03-24	8.0500	8.2200	7.8000	8.0300	-1.593%	476	40,526	+81.818%
2026-03-23	8.5000	8.9000	8.1500	8.1600	+1.366%	4,088	40,524	+78.922%
2026-03-20	9.0500	9.3500	7.9500	8.0500	-13.627%	22,998	42,060	+81.366%
2026-03-19	9.4000	9.6400	8.9000	9.3200	-5.859%	1,388	51,744	+56.652%
2026-03-18	10.6000	10.7000	9.9000	9.9000	-6.161%	461	51,083	+47.475%
2026-03-17	11.3500	11.3500	10.5000	10.5500	-6.637%	1,069	50,858	+38.389%
2026-03-16	11.3500	13.1000	10.9100	11.3000	+3.670%	316	50,737	+29.204%
2026-03-13	12.3500	12.5200	10.8500	10.9000	-9.167%	631	50,761	+33.945%
2026-03-12	11.9000	12.4000	11.4000	12.0000	-3.148%	212	50,862	+21.667%
2026-03-11	11.8500	13.0500	11.8500	12.3900	+3.250%	261	50,885	+17.837%
2026-03-10	11.4000	12.5300	11.4000	12.0000	+3.896%	934	50,876	+21.667%
2026-03-09	11.1500	11.5500	10.7000	11.5500	+2.212%	839	50,455	+26.407%
2026-03-06	11.9000	12.4000	11.1500	11.3000	-8.871%	586	50,900	+29.204%
2026-03-05	11.9200	13.0500	11.3200	12.4000	-2.516%	950	50,792	+17.742%
2026-03-04	12.1000	13.2000	12.0000	12.7200	+6.891%	519	50,662	+14.780%
2026-03-03	12.2500	12.3000	11.3100	11.9000	-7.393%	702	50,591	+22.689%
2026-03-02	11.2000	13.1700	11.2000	12.8500	+9.642%	10,222	50,503	+13.619%
2026-02-27	13.4500	13.5500	11.5000	11.7200	-16.584%	23,186	50,855	+24.573%
2026-02-26	17.3500	17.3500	13.9500	14.0500	-22.376%	1,588	33,073	+3.915%
2026-02-25	17.8500	18.9000	17.8500	18.1000	+3.429%	1,548	32,902	-19.337%
2026-02-24	17.3500	18.0200	16.1400	17.5000	+1.567%	1,146	32,902	-16.571%
2026-02-23	17.5700	18.4000	16.8000	17.2300	+1.532%	295	32,331	-15.264%
2026-02-20	15.5500	17.0000	15.5500	16.9700	+5.930%	293	32,317	-13.966%
2026-02-19	15.8000	16.1500	15.4700	16.0200	+0.376%	1,716	32,170	-8.864%
2026-02-18	16.3500	16.9000	15.9000	15.9600	+4.862%	609	30,750	-8.521%
2026-02-17	14.2500	15.9000	13.6000	15.2200	+4.104%	537	30,690	-4.074%
2026-02-13	16.3500	16.3500	14.2500	14.6200	-10.307%	750	30,489	-0.137%
2026-02-12	18.1500	18.5000	16.2000	16.3000	-6.376%	588	30,489	-10.429%
2026-02-11	17.5000	18.2000	16.8000	17.4100	+5.836%	376	30,735	-16.140%
2026-02-10	17.8500	17.9500	16.4200	16.4500	-5.460%	339	30,747	-11.246%
2026-02-09	15.7500	19.2000	15.7500	17.4000	+7.940%	2,913	30,916	-16.092%
2026-02-06	12.9500	16.5000	12.6500	16.1200	+36.379%	771	29,972	-9.429%
2026-02-05	12.4500	13.0000	11.6500	11.8200	-4.291%	1,716	29,862	+23.519%
2026-02-04	13.6600	13.6600	11.8600	12.3500	-13.636%	867	29,845	+18.219%
2026-02-03	15.5000	15.5000	13.0000	14.3000	-8.917%	2,393	29,709	+2.098%
2026-02-02	16.2900	17.3000	15.4800	15.7000	-11.549%	355	29,628	-7.006%
2026-01-30	17.9000	19.1900	17.3800	17.7500	-2.740%	686	29,586	-17.746%
2026-01-29	17.8000	18.6700	16.1800	18.2500	+1.671%	2,433	29,697	-20.000%
2026-01-28	17.6500	18.3300	17.5000	17.9500	+6.845%	397	30,593	-18.663%
2026-01-27	16.1500	17.3600	15.7500	16.8000	+5.066%	3,696	30,582	-13.095%
2026-01-26	16.6000	17.1700	15.8400	15.9900	-4.537%	3,136	29,007	-8.693%
2026-01-23	16.4000	17.5000	16.4000	16.7500	+7.372%	463	27,744	-12.836%
2026-01-22	15.3500	16.0800	15.1500	15.6000	+2.970%	1,450	27,799	-6.410%
2026-01-21	13.8000	15.7800	13.7000	15.1500	+10.182%	894	27,785	-3.630%
2026-01-20	14.7200	14.8400	13.7500	13.7500	-14.861%	3,433	27,285	+6.182%
2026-01-16	17.0000	17.7000	16.1000	16.1500	-1.344%	370	26,888	-9.598%
2026-01-15	16.0500	17.3600	16.0000	16.3700	+12.123%	768	26,888	-10.812%
2026-01-14	14.9000	15.0000	14.3000	14.6000	-7.536%	690	26,945	0.000%
2026-01-13	15.1500	16.4000	14.8000	15.7900	+1.740%	473	26,884	-7.536%
2026-01-12	15.1900	16.0500	15.1700	15.5200	-1.020%	1,175	26,727	-5.928%
2026-01-09	16.0000	16.2000	15.6300	15.6800	-3.210%	375	26,851	-6.888%
2026-01-08	17.6500	17.7400	15.9000	16.2000	-7.955%	446	26,867	-9.877%
2026-01-07	17.5500	18.6000	17.0000	17.6000	+1.734%	217	26,776	-17.045%
2026-01-06	18.5000	19.2000	17.0300	17.3000	-2.809%	773	26,764	-15.607%
2026-01-05	18.9500	19.6500	17.2300	17.8000	-0.559%	492	27,048	-17.978%
2026-01-02	18.2000	19.6000	17.9000	17.9000	+3.828%	694	27,095	-18.436%
2025-12-31	17.9500	18.2500	17.2400	17.2400	-0.519%	359	26,979	-15.313%
2025-12-30	17.5000	17.6000	17.1400	17.3300	-1.534%	754	26,979	-15.753%
2025-12-29	17.8500	17.9000	17.0900	17.6000	-6.133%	246	26,992	-17.045%
2025-12-26	18.2500	19.5500	18.2500	18.7500	+5.337%	629	26,992	-22.133%
2025-12-24	17.4200	17.8000	17.2000	17.8000	-0.670%	98	26,951	-17.978%
2025-12-23	15.9000	17.9500	15.7000	17.9200	+13.490%	1,603	26,951	-18.527%
2025-12-22	15.8000	16.0000	15.5000	15.7900	+6.689%	513	26,273	-7.536%
2025-12-19	14.0900	14.9200	14.0900	14.8000	+13.846%	754	26,316	-1.351%
2025-12-18	13.1000	13.6000	12.5000	13.0000	+6.122%	419	26,291	+12.308%
2025-12-17	13.9500	13.9500	12.2500	12.2500	-15.517%	1,065	26,351	+19.184%
2025-12-16	14.1000	14.5500	13.8600	14.5000	+2.837%	724	26,173	+0.690%
2025-12-15	14.9500	14.9500	14.0100	14.1000	0.000%	178	26,109	+3.546%
2025-12-12	16.2500	16.7000	14.0000	14.1000	-12.585%	1,010	26,109	+3.546%
2025-12-11	16.0500	16.3600	15.1000	16.1300	-6.763%	1,003	25,796	-9.485%
2025-12-10	18.1000	18.2000	17.2000	17.3000	-3.996%	222	25,897	-15.607%
2025-12-09	18.0600	18.3900	17.7000	18.0200	-0.716%	135	25,768	-18.979%
2025-12-08	17.2500	19.3500	17.0000	18.1500	+7.907%	219	25,787	-19.559%
2025-12-05	17.5000	17.5000	16.7000	16.8200	-4.160%	154	25,861	-13.199%
2025-12-04	16.8300	18.1000	16.6500	17.5500	+8.333%	522	25,788	-16.809%
2025-12-03	16.8000	16.9800	16.1000	16.2000	-3.284%	300	25,935	-9.877%
2025-12-02	17.5000	18.4500	16.5000	16.7500	+2.446%	349	26,027	-12.836%
2025-12-01	14.7500	16.5500	14.5500	16.3500	+6.863%	358	25,861	-10.703%
2025-11-28	16.4500	16.4500	15.2500	15.3000	-8.383%	202	25,815	-4.575%
2025-11-26	17.4500	17.9700	16.3000	16.7000	+3.598%	313	25,683	-12.575%
2025-11-25	14.9200	16.2500	13.7500	16.1200	-7.356%	923	25,683	-9.429%
2025-11-24	17.4900	18.3000	16.5000	17.4000	-1.136%	638	25,323	-16.092%
2025-11-21	18.4100	19.2400	15.9600	17.6000	-4.296%	1,016	25,009	-17.045%
2025-11-20	23.1000	24.3500	18.2500	18.3900	-10.293%	1,597	24,850	-20.609%
2025-11-19	19.4700	20.7000	19.3200	20.5000	+10.393%	893	24,725	-28.780%
2025-11-18	18.9000	19.4300	17.8000	18.5700	-6.683%	466	24,648	-21.379%
2025-11-17	19.5500	20.8500	19.3500	19.9000	-7.226%	753	24,488	-26.633%
2025-11-14	19.0000	22.1000	18.3600	21.4500	+4.634%	1,470	24,501	-31.935%
2025-11-13	22.0700	22.2000	19.4300	20.5000	-10.675%	678	23,478	-28.780%
2025-11-12	24.2300	24.2300	22.2000	22.9500	-0.649%	187	23,142	-36.383%
2025-11-11	23.3000	23.7000	22.4000	23.1000	-8.623%	1,895	23,154	-36.797%
2025-11-10	23.3600	25.5000	22.7500	25.2800	+22.421%	1,452	22,181	-42.247%
2025-11-07	18.6500	20.6500	17.3000	20.6500	+2.228%	1,828	22,031	-29.298%
2025-11-06	23.1500	23.7500	19.5500	20.2000	-12.174%	1,602	20,925	-27.723%
2025-11-05	24.0000	26.5000	23.0000	23.0000	-6.314%	588	21,057	-36.522%
2025-11-04	27.1500	27.1500	24.4600	24.5500	-14.311%	680	20,914	-40.530%
2025-11-03	28.7500	30.8000	28.5000	28.6500	+8.523%	1,838	21,581	-49.040%
2025-10-31	28.3000	28.9500	26.1500	26.4000	+0.190%	2,065	21,581	-44.697%
2025-10-30	28.0000	28.0000	25.7200	26.3500	-7.867%	480	21,284	-44.592%
2025-10-29	28.6000	31.3500	27.7500	28.6000	+12.598%	2,512	21,104	-48.951%
2025-10-28	21.8300	26.5000	20.9600	25.4000	+24.939%	4,066	20,629	-42.520%
2025-10-27	19.0500	20.5500	18.5500	20.3300	+15.184%	433	18,514	-28.185%
2025-10-24	16.6800	18.0000	16.6800	17.6500	+8.150%	334	18,514	-17.280%
2025-10-23	15.5500	16.5500	15.4800	16.3200	+5.974%	336	18,496	-10.539%
2025-10-22	15.8000	16.5000	14.5000	15.4000	-3.448%	225	18,411	-5.195%
2025-10-21	16.2500	16.4200	15.7000	15.9500	-3.625%	100	18,345	-8.464%
2025-10-20	16.9500	17.5500	16.4400	16.5500	-3.103%	163	18,316	-11.782%
2025-10-17	16.4500	17.5300	16.4000	17.0800	-0.813%	355	18,255	-14.520%
2025-10-16	17.4000	17.8000	16.8400	17.2200	+3.423%	262	18,248	-15.215%
2025-10-15	17.8300	17.8900	16.2400	16.6500	-1.187%	146	18,195	-12.312%
2025-10-14	17.7000	17.8800	16.7500	16.8500	-13.590%	855	18,389	-13.353%
2025-10-13	19.5500	19.8200	18.5000	19.5000	+9.489%	633	17,654	-25.128%
2025-10-10	21.2400	22.6500	17.7800	17.8100	-16.463%	756	17,143	-18.024%
2025-10-09	20.3000	22.5500	20.3000	21.3200	+11.332%	1,344	17,083	-31.520%
2025-10-08	18.0000	19.1500	18.0000	19.1500	+9.429%	589	17,542	-23.760%
2025-10-07	18.2000	19.1000	17.5000	17.5000	-2.235%	297	17,588	-16.571%
2025-10-06	17.0000	18.2000	16.8000	17.9000	-0.831%	63	17,588	-18.436%
2025-10-03	19.2000	19.3200	17.7000	18.0500	-4.649%	441	17,561	-19.114%
2025-10-02	19.3000	20.0000	18.8600	18.9300	+2.602%	182	17,416	-22.874%
2025-10-01	17.5000	18.7000	17.0000	18.4500	+2.500%	219	17,422	-20.867%
2025-09-30	16.0300	18.3000	15.9600	18.0000	+14.504%	364	17,388	-18.889%
2025-09-29	15.2500	16.7000	15.2500	15.7200	+8.789%	251	17,298	-7.125%
2025-09-26	15.0500	15.0500	14.1700	14.4500	-3.344%	41	17,290	+1.038%
2025-09-25	14.0500	15.8000	13.7500	14.9500	+1.356%	1,918	17,298	-2.341%
2025-09-24	15.6600	15.7000	14.5000	14.7500	-5.449%	486	16,822	-1.017%
2025-09-23	17.0000	17.0000	15.3500	15.6000	-10.602%	262	16,800	-6.410%
2025-09-22	13.6200	17.7500	13.5000	17.4500	+24.554%	917	16,695	-16.332%
2025-09-19	14.0000	14.3500	13.7000	14.0100	-0.989%	776	16,512	+4.211%
2025-09-18	13.0500	14.3500	12.8300	14.1500	+18.908%	362	16,060	+3.180%
2025-09-17	12.8800	13.0000	11.5800	11.9000	-12.177%	1,148	16,069	+22.689%
2025-09-16	14.1500	14.2500	13.4400	13.5500	-4.308%	138	16,090	+7.749%
2025-09-15	13.4000	14.4000	13.1800	14.1600	-0.701%	169	16,018	+3.107%
2025-09-12	14.1500	14.4300	14.1500	14.2600	+1.495%	23	15,931	+2.384%
2025-09-11	15.0000	15.0000	13.8700	14.0500	-0.496%	193	15,936	+3.915%
2025-09-10	13.5500	14.8000	13.2000	14.1200	+21.202%	668	15,849	+3.399%
2025-09-09	11.1700	11.6500	10.5700	11.6500	+5.909%	139	15,905	+25.322%
2025-09-08	10.8000	11.7500	10.8000	11.0000	+2.996%	2,653	15,845	+32.727%
2025-09-05	10.8000	11.1200	10.0000	10.6800	-9.106%	868	14,215	+36.704%
2025-09-04	11.8500	12.2500	11.5500	11.7500	+0.427%	1,326	14,030	+24.255%
2025-09-03	12.1300	12.6500	11.6300	11.7000	-5.645%	959	13,975	+24.786%
2025-09-02	12.5000	12.9400	11.9000	12.4000	-8.148%	589	13,649	+17.742%
2025-08-29	14.6500	14.6500	13.4400	13.5000	-15.254%	279	13,375	+8.148%
2025-08-28	16.4500	17.3500	14.6100	15.9300	-5.179%	270	13,375	-8.349%
2025-08-27	16.5500	17.1000	16.4200	16.8000	-0.592%	1,030	13,307	-13.095%
2025-08-26	16.2500	17.1000	16.0600	16.9000	+3.049%	115	12,984	-13.609%
2025-08-25	15.3100	16.9500	15.2500	16.4000	+5.534%	370	12,981	-10.976%
2025-08-22	13.9000	15.8000	13.5500	15.5400	+6.731%	241	12,837	-6.049%
2025-08-21	14.7500	15.2300	14.4700	14.5600	-1.087%	257	12,908	+0.275%
2025-08-20	14.7000	14.7700	13.0000	14.7200	-1.208%	852	12,878	-0.815%
2025-08-19	16.8500	16.9500	14.9000	14.9000	-11.834%	526	12,641	-2.013%
2025-08-18	16.6400	17.3100	16.6000	16.9000	+3.364%	2,740	12,814	-13.609%
2025-08-15	16.7000	16.7000	15.8300	16.3500	-3.540%	226	11,433	-10.703%
2025-08-14	16.2300	17.1000	16.0000	16.9500	+1.802%	2,443	11,422	-13.864%
2025-08-13	17.2400	17.2500	16.0000	16.6500	-1.654%	329	9,458	-12.312%
2025-08-12	17.0200	17.2500	16.1300	16.9300	-1.398%	164	9,339	-13.763%
2025-08-11	16.9500	17.6000	16.4000	17.1700	-0.174%	2,093	9,296	-14.968%
2025-08-08	16.6000	17.4500	16.6000	17.2000	+4.878%	274	8,289	-15.116%
2025-08-07	17.4000	17.4000	15.9800	16.4000	+1.485%	488	8,276	-10.976%
2025-08-06	15.1300	16.1600	15.1300	16.1600	+0.937%	260	8,066	-9.653%
2025-08-05	16.1000	16.4500	15.0000	16.0100	-0.744%	263	8,044	-8.807%
2025-08-04	15.2500	16.2300	15.1500	16.1300	+10.479%	86	7,892	-9.485%
2025-08-01	14.5000	15.3400	13.8000	14.6000	-5.806%	243	7,918	0.000%
2025-07-31	17.1000	17.4000	15.2500	15.5000	-3.427%	948	7,857	-5.806%
2025-07-30	14.8500	16.2500	14.8500	16.0500	+9.932%	266	8,175	-9.034%
2025-07-29	15.1000	15.8000	14.4800	14.6000	-0.680%	187	8,159	0.000%
2025-07-28	14.3500	14.7500	14.0200	14.7000	+5.908%	151	8,145	-0.680%
2025-07-25	14.4000	14.4800	13.8800	13.8800	-3.812%	61	8,093	+5.187%
2025-07-24	14.2700	14.5500	13.9000	14.4300	+5.328%	120	8,074	+1.178%
2025-07-23	13.4800	13.7200	12.9500	13.7000	+7.874%	191	8,045	+6.569%
2025-07-22	13.5600	13.5600	12.3900	12.7000	-13.957%	110	7,964	+14.961%
2025-07-21	14.8000	14.8500	14.7600	14.7600	-0.940%	9	7,874	-1.084%
2025-07-18	15.7400	15.7400	14.7900	14.9000	-3.560%	459	7,863	-2.013%
2025-07-17	15.2700	15.8000	15.2700	15.4500	+2.318%	338	7,408	-5.502%
2025-07-16	14.8500	15.1900	14.3400	15.1000	+1.274%	541	7,320	-3.311%
2025-07-15	14.5800	15.2500	14.4500	14.9100	+18.333%	382	6,995	-2.079%
2025-07-14	13.1500	13.1500	12.2100	12.6000	-3.448%	136	6,962	+15.873%
2025-07-11	12.6500	13.8500	12.4500	13.0500	+1.399%	250	6,852	+11.877%
2025-07-10	12.6000	12.9300	12.0000	12.8700	+2.550%	178	6,717	+13.442%
2025-07-09	12.1500	13.2000	12.1500	12.5500	+6.809%	167	6,594	+16.335%
2025-07-08	12.0000	12.0000	11.5500	11.7500	+0.858%	161	6,559	+24.255%
2025-07-07	11.8500	11.8500	11.5000	11.6500	-2.917%	27	6,539	+25.322%
2025-07-03	11.7000	12.5500	11.7000	12.0000	+5.263%	63	6,537	+21.667%
2025-07-02	11.0000	11.5500	11.0000	11.4000	+5.556%	77	6,537	+28.070%
2025-07-01	11.7700	11.7700	10.3500	10.8000	-11.475%	1,410	6,601	+35.185%
2025-06-30	12.3500	12.3500	12.0000	12.2000	+1.667%	35	5,472	+19.672%
2025-06-27	11.9300	12.7000	11.8000	12.0000	+3.004%	49	5,458	+21.667%
2025-06-26	11.8500	12.1000	11.5000	11.6500	+2.193%	65	5,440	+25.322%
2025-06-25	9.6000	11.5000	9.6000	11.4000	+24.590%	959	5,443	+28.070%
2025-06-24	9.2000	9.5500	9.1500	9.1500	+1.667%	119	5,337	+59.563%
2025-06-23	9.4000	9.4500	8.9300	9.0000	-8.163%	514	5,249	+62.222%
2025-06-20	10.3000	10.3000	9.8000	9.8000	-4.203%	320	5,178	+48.980%
2025-06-18	9.9500	10.2400	9.9500	10.2300	+1.287%	7	5,263	+42.717%
2025-06-17	10.2800	10.3000	10.1000	10.1000	-0.493%	45	5,263	+44.554%
2025-06-16	10.3000	10.5100	10.1000	10.1500	+2.525%	58	5,290	+43.842%
2025-06-13	10.2800	10.3000	9.7500	9.9000	-6.161%	104	5,260	+47.475%
2025-06-12	10.2500	10.6300	10.2500	10.5500	+5.500%	12	5,241	+38.389%
2025-06-11	10.7000	10.7000	10.0000	10.0000	-6.103%	247	5,243	+46.000%
2025-06-10	10.5500	10.7200	10.3000	10.6500	+1.044%	385	5,338	+37.089%
2025-06-09	10.7000	11.1800	10.5000	10.5400	+1.346%	18	5,053	+38.520%
2025-06-06	10.4000	10.5200	10.4000	10.4000	+3.896%	384	5,057	+40.385%
2025-06-05	10.5000	10.8700	10.0100	10.0100	-4.667%	142	5,016	+45.854%
2025-06-04	10.6500	10.6500	10.2200	10.5000	+0.478%	616	5,143	+39.048%
2025-06-03	9.5500	10.7000	9.5500	10.4500	+10.582%	580	5,284	+39.713%
2025-06-02	9.1000	9.5500	9.0600	9.4500	+6.180%	625	4,978	+54.497%
2025-05-30	9.3000	9.5700	8.6300	8.9000	-11.443%	198	4,548	+64.045%
2025-05-29	10.8900	11.3500	9.9300	10.0500	+6.915%	1,372	4,516	+45.274%
2025-05-28	9.7000	9.8500	9.4000	9.4000	-1.571%	107	4,889	+55.319%
2025-05-27	9.6000	9.7000	9.5500	9.5500	+5.525%	1,049	4,946	+52.880%
2025-05-23	9.0700	9.2000	8.8500	9.0500	-2.688%	386	5,565	+61.326%
2025-05-22	9.3000	9.3000	9.3000	9.3000	+0.541%	4	5,565	+56.989%
2025-05-21	9.6500	10.4600	9.2500	9.2500	-2.013%	271	5,569	+57.838%
2025-05-20	9.7500	9.7500	9.2800	9.4400	-4.646%	33	5,626	+54.661%
2025-05-19	9.7000	9.9000	9.0000	9.9000	+3.556%	508	5,618	+47.475%
2025-05-16	9.5000	9.6000	8.9600	9.5600	+5.635%	30	5,810	+52.720%
2025-05-15	9.1000	9.6000	9.0000	9.0500	-4.737%	45	5,809	+61.326%
2025-05-14	9.1200	9.5700	8.5600	9.5000	+20.253%	436	5,786	+53.684%
2025-05-13	6.7500	8.3000	6.7500	7.9000	+25.397%	229	6,084	+84.810%
2025-05-12	6.5800	6.5800	5.9500	6.3000	+7.692%	216	6,041	+131.746%
2025-05-09	5.9000	5.9000	5.7000	5.8500	0.000%	10	6,006	+149.573%
2025-05-08	5.8500	6.0000	5.6700	5.8500	+3.540%	97	6,006	+149.573%
2025-05-07	5.0500	5.6500	5.0500	5.6500	+6.604%	39	5,974	+158.407%
2025-05-06	4.8400	5.3000	4.8200	5.3000	+0.952%	49	5,975	+175.472%
2025-05-05	5.2900	5.3200	5.1100	5.2500	0.000%	168	5,980	+178.095%
2025-05-02	5.3500	5.3500	5.1800	5.2500	+7.143%	288	6,140	+178.095%
2025-05-01	4.9100	5.2500	4.8800	4.9000	+15.566%	121	6,139	+197.959%
2025-04-30	3.9500	4.2400	3.8500	4.2400	-4.072%	65	6,074	+244.340%
2025-04-29	4.4500	4.5000	4.3000	4.4200	+10.500%	1,020	6,070	+230.317%
2025-04-28	4.2700	4.3000	4.0000	4.0000	-13.978%	31	6,703	+265.000%
2025-04-25	4.1500	4.7000	4.1500	4.6500	+19.231%	154	6,679	+213.978%
2025-04-24	3.6000	4.0000	3.6000	3.9000	+5.405%	183	6,669	+274.359%
2025-04-23	3.8500	3.9200	3.6500	3.7000	+13.846%	164	6,652	+294.595%
2025-04-22	3.2500	3.3500	3.2100	3.2500	+3.175%	32	6,563	+349.231%
2025-04-21	3.5000	3.6400	3.1000	3.1500	-16.223%	175	6,547	+363.492%
2025-04-17	3.9000	3.9000	3.5500	3.7600	-4.810%	618	6,721	+288.298%
2025-04-16	4.4900	4.5000	3.8200	3.9500	-25.189%	425	6,721	+269.620%
2025-04-15	5.1500	5.4000	5.0500	5.2800	+3.733%	156	6,752	+176.515%
2025-04-14	5.4500	5.4500	4.9000	5.0900	-1.165%	237	6,811	+186.837%
2025-04-11	5.3000	5.3700	5.0800	5.1500	+8.421%	472	6,686	+183.495%
2025-04-10	5.1600	5.1800	4.7500	4.7500	-18.803%	560	6,734	+207.368%
2025-04-09	4.1500	5.8500	4.0500	5.8500	+49.235%	2,491	6,338	+149.573%
2025-04-08	4.5500	4.8000	3.8500	3.9200	-4.854%	576	7,555	+272.449%
2025-04-07	3.2000	4.5000	3.1800	4.1200	+7.013%	222	7,564	+254.369%
2025-04-04	4.4900	4.5000	3.3500	3.8500	-18.085%	1,522	7,543	+279.221%
2025-04-03	5.1500	5.5000	4.7000	4.7000	-21.667%	449	7,069	+210.638%
2025-04-02	5.9000	6.4000	5.9000	6.0000	-2.439%	31	6,996	+143.333%
2025-04-01	6.0000	6.3000	5.9500	6.1500	+2.500%	78	6,992	+137.398%
2025-03-31	5.9200	6.0000	5.7500	6.0000	-10.448%	104	7,019	+143.333%
2025-03-28	6.8500	6.9400	6.5300	6.7000	-2.190%	504	7,048	+117.910%
2025-03-27	6.7400	7.3500	6.7400	6.8500	-6.803%	463	7,197	+113.139%
2025-03-26	8.2000	8.2000	7.2500	7.3500	-15.808%	1,238	7,138	+98.639%
2025-03-25	8.6500	8.8000	8.6500	8.7300	-5.417%	513	6,582	+67.239%
2025-03-24	8.8700	9.3500	8.8700	9.2300	+8.080%	156	6,617	+58.180%
2025-03-21	8.6500	8.8000	8.4000	8.5400	-4.581%	228	6,697	+70.960%
2025-03-20	9.1000	9.2500	8.9500	8.9500	-2.717%	4	6,665	+63.128%
2025-03-19	8.9500	9.2000	8.8500	9.2000	+6.977%	132	6,666	+58.696%
2025-03-18	8.9500	9.6000	8.6000	8.6000	-13.828%	49	6,671	+69.767%
2025-03-17	10.6000	10.6000	9.6000	9.9800	-4.406%	205	6,658	+46.293%
2025-03-14	9.8000	10.4500	9.7500	10.4400	+12.865%	358	6,744	+39.847%
2025-03-13	8.8000	9.2500	8.8000	9.2500	+1.648%	4	6,735	+57.838%
2025-03-12	9.1500	9.4000	8.7000	9.1000	+18.644%	172	6,735	+60.440%
2025-03-11	8.0000	8.1000	7.0000	7.6700	+5.357%	58	6,693	+90.352%
2025-03-10	7.9500	8.3000	7.1000	7.2800	-13.333%	259	6,687	+100.549%
2025-03-07	8.7000	8.7000	7.6000	8.4000	+1.205%	456	6,751	+73.810%
2025-03-06	8.9000	9.1000	8.3000	8.3000	-14.433%	108	6,704	+75.904%
2025-03-05	9.4500	9.9300	9.4500	9.7000	-1.020%	20	6,723	+50.515%
2025-03-04	9.5500	10.4800	8.7400	9.8000	+2.618%	352	6,723	+48.980%
2025-03-03	11.5000	11.5000	9.3000	9.5500	-18.723%	1,254	6,636	+52.880%
2025-02-28	9.9500	11.7500	9.7500	11.7500	+9.813%	484	6,013	+24.255%
2025-02-27	13.5000	13.5000	10.7000	10.7000	-21.898%	260	5,930	+36.449%
2025-02-26	13.9500	14.2500	13.5000	13.7000	+6.615%	153	5,848	+6.569%
2025-02-25	13.5500	13.7500	12.8500	12.8500	-11.684%	182	5,816	+13.619%