Dark

NVDA20270115C260
NVDA Jan 15 2027 260.00 Call (NVDA270115C00260000)
option OPRA

EOD

Aug 14, 2026

11.73-1.841%(-0.22)815

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.4500	12.4500	11.5500	11.7300	-1.841%	815	39,655	0.000%
2026-08-13	12.0500	12.7500	11.7000	11.9500	+3.913%	917	38,964	-1.841%
2026-08-12	11.0200	12.1000	10.4300	11.5000	+19.171%	808	38,788	+2.000%
2026-08-11	11.1500	11.5000	9.1700	9.6500	-3.980%	530	38,308	+21.554%
2026-08-10	12.0500	12.4500	9.8000	10.0500	-17.959%	563	38,574	+16.716%
2026-08-07	12.4000	12.8400	11.5500	12.2500	+9.865%	618	38,457	-4.245%
2026-08-06	12.4000	13.1000	10.8000	11.1500	-4.701%	887	38,159	+5.202%
2026-08-05	9.8500	13.0000	9.8500	11.7000	+23.158%	1,906	38,115	+0.256%
2026-08-04	9.2000	9.8500	8.5000	9.5000	+17.720%	9,475	37,213	+23.474%
2026-08-03	5.2500	8.3700	5.2500	8.0700	+20.448%	13,045	32,200	+45.353%
2026-07-31	6.2800	6.8000	5.4500	6.7000	+24.074%	521	19,696	+75.075%
2026-07-30	5.0200	5.9500	4.8500	5.4000	+13.684%	810	19,739	+117.222%
2026-07-29	5.7400	5.7500	4.7500	4.7500	-20.701%	780	19,752	+146.947%
2026-07-28	5.5800	6.2500	5.2000	5.9900	-0.167%	303	19,473	+95.826%
2026-07-27	8.0000	8.0000	5.9900	6.0000	-30.233%	355	19,410	+95.500%
2026-07-24	9.9000	9.9000	8.2800	8.6000	-7.027%	449	19,460	+36.395%
2026-07-23	9.4100	9.9500	8.9500	9.2500	-12.322%	303	19,662	+26.811%
2026-07-22	8.8500	11.1500	8.8500	10.5500	+20.159%	346	19,783	+11.185%
2026-07-21	8.3600	8.8500	8.2600	8.7800	+9.068%	327	19,683	+33.599%
2026-07-20	9.5000	9.5000	7.9400	8.0500	-8.000%	143	19,628	+45.714%
2026-07-17	9.5000	9.5000	7.8000	8.7500	-10.256%	398	19,622	+34.057%
2026-07-16	10.9100	10.9100	9.6000	9.7500	-15.948%	110	19,641	+20.308%
2026-07-15	11.7000	11.7000	9.6000	11.6000	+0.957%	1,014	19,621	+1.121%
2026-07-14	10.4000	11.5600	9.3500	11.4900	+23.151%	485	19,249	+2.089%
2026-07-13	10.7000	10.7800	9.2500	9.3300	-15.336%	1,301	19,094	+25.723%
2026-07-10	9.5000	11.4000	9.4400	11.0200	+20.174%	878	19,088	+6.443%
2026-07-09	9.6000	9.7500	8.6000	9.1700	-6.904%	226	18,854	+27.917%
2026-07-08	7.6000	10.0100	7.5300	9.8500	+29.605%	581	18,773	+19.086%
2026-07-07	6.4800	7.8500	6.3500	7.6000	+7.042%	180	18,802	+54.342%
2026-07-06	6.9900	7.5000	6.9900	7.1000	0.000%	473	18,801	+65.211%
2026-07-02	7.9300	8.1900	6.7000	7.1000	-10.692%	228	18,808	+65.211%
2026-07-01	8.4200	8.4500	7.3000	7.9500	-4.101%	184	18,808	+47.547%
2026-06-30	7.7500	8.6200	7.7500	8.2900	+8.366%	4,183	18,790	+41.496%
2026-06-29	7.2500	7.8700	6.8000	7.6500	+4.795%	1,044	19,303	+53.333%
2026-06-26	7.8500	8.0200	7.3000	7.3000	-12.575%	167	18,839	+60.685%
2026-06-25	9.4100	9.4100	7.8000	8.3500	-5.862%	533	18,812	+40.479%
2026-06-24	9.5500	9.8000	8.5900	8.8700	-8.651%	352	18,803	+32.244%
2026-06-23	10.8000	10.8000	9.6000	9.7100	-18.745%	602	18,861	+20.803%
2026-06-22	13.5500	14.4700	11.9500	11.9500	-11.808%	296	18,868	-1.841%
2026-06-18	12.3000	13.6600	12.0700	13.5500	+19.912%	286	18,717	-13.432%
2026-06-17	12.5000	12.8400	11.1500	11.3000	-11.024%	141	18,717	+3.805%
2026-06-16	14.3500	14.3500	12.6500	12.7000	-9.286%	163	18,717	-7.638%
2026-06-15	13.2500	14.2200	12.8900	14.0000	+15.226%	155	18,659	-16.214%
2026-06-12	12.6500	13.1000	12.0300	12.1500	-4.255%	112	18,659	-3.457%
2026-06-11	11.9500	12.7500	11.0500	12.6900	+9.965%	371	18,659	-7.565%
2026-06-10	13.0000	13.4500	11.5400	11.5400	-14.519%	186	18,518	+1.646%
2026-06-09	15.0500	15.0500	11.5800	13.5000	-4.863%	479	18,458	-13.111%
2026-06-08	14.8000	14.8500	13.7200	14.1900	+2.826%	220	18,320	-17.336%
2026-06-05	16.5000	16.5000	13.4700	13.8000	-24.384%	440	18,294	-15.000%
2026-06-04	16.5500	19.3000	15.4000	18.2500	+8.631%	723	18,296	-35.726%
2026-06-03	19.8000	19.9500	16.8000	16.8000	-16.625%	660	18,471	-30.179%
2026-06-02	22.2500	24.7000	19.9000	20.1500	-2.892%	563	18,386	-41.787%
2026-06-01	17.8000	21.0000	17.8000	20.7500	+31.746%	336	18,330	-43.470%
2026-05-29	16.0000	17.6500	15.5500	15.7500	-1.563%	320	18,355	-25.524%
2026-05-28	15.2500	16.4500	14.5500	16.0000	+5.471%	863	18,318	-26.688%
2026-05-27	16.0000	16.0000	14.1300	15.1700	-5.424%	484	18,209	-22.676%
2026-05-26	16.8500	17.5700	15.3500	16.0400	-2.788%	392	18,098	-26.870%
2026-05-22	18.7500	18.7500	16.3500	16.5000	-10.326%	612	18,012	-28.909%
2026-05-21	19.5000	21.9500	17.9300	18.4000	-11.068%	748	17,925	-36.250%
2026-05-20	20.1000	21.7800	19.9400	20.6900	+4.601%	1,010	17,925	-43.306%
2026-05-19	20.3200	21.7000	18.9300	19.7800	-5.177%	937	17,493	-40.698%
2026-05-18	24.7000	24.7000	19.4000	20.8600	-9.501%	671	17,493	-43.768%
2026-05-15	24.8400	25.9500	22.7500	23.0500	-17.679%	727	17,493	-49.111%
2026-05-14	24.5000	28.6500	24.5000	28.0000	+24.722%	1,050	17,848	-58.107%
2026-05-13	21.3500	23.3000	20.2500	22.4500	+15.424%	1,654	17,509	-47.751%
2026-05-12	18.7000	21.0000	17.4000	19.4500	+2.476%	1,002	17,509	-39.692%
2026-05-11	17.2200	20.5000	17.2200	18.9800	+9.711%	945	17,509	-38.198%
2026-05-08	16.5000	18.5000	16.5000	17.3000	+6.396%	245	17,815	-32.197%
2026-05-07	14.5000	17.4000	14.4500	16.2600	+11.370%	281	17,791	-27.860%
2026-05-06	11.1500	14.6000	11.1500	14.6000	+43.137%	659	17,791	-19.658%
2026-05-05	10.9000	10.9000	10.2000	10.2000	-5.116%	180	17,376	+15.000%
2026-05-04	11.0000	12.1500	10.0500	10.7500	-3.760%	483	17,291	+9.116%
2026-05-01	12.0500	12.8400	11.1500	11.1700	-7.303%	267	17,186	+5.013%
2026-04-30	13.8200	13.8200	11.7500	12.0500	-19.667%	303	17,186	-2.656%
2026-04-29	16.4000	16.4000	14.8000	15.0000	-9.639%	602	17,159	-21.800%
2026-04-28	15.3900	17.3000	14.9000	16.6000	-8.084%	303	17,140	-29.337%
2026-04-27	15.4200	18.2500	14.6500	18.0600	+23.529%	1,750	17,054	-35.050%
2026-04-24	12.5000	16.2500	12.1700	14.6200	+31.712%	1,205	16,811	-19.767%
2026-04-23	12.0300	12.5000	11.0100	11.1000	-8.642%	298	17,048	+5.676%
2026-04-22	11.4500	12.1600	11.2500	12.1500	+8.000%	292	17,045	-3.457%
2026-04-21	12.1000	12.2500	11.2500	11.2500	-6.172%	158	16,996	+4.267%
2026-04-20	11.5900	11.9900	10.7000	11.9900	+0.251%	60	16,996	-2.168%
2026-04-17	11.7300	12.0400	11.5000	11.9600	+6.881%	253	16,965	-1.923%
2026-04-16	11.1500	11.8000	10.7000	11.1900	-1.928%	688	16,887	+4.826%
2026-04-15	10.7000	11.8500	10.4000	11.4100	+9.187%	1,773	16,572	+2.805%
2026-04-14	9.7000	10.6000	9.4000	10.4500	+19.429%	274	15,095	+12.249%
2026-04-13	8.0000	9.0000	8.0000	8.7500	0.000%	152	15,138	+34.057%
2026-04-10	7.3000	9.1000	7.3000	8.7500	+23.239%	577	15,165	+34.057%
2026-04-09	6.4500	7.1500	6.4500	7.1000	+6.767%	105	15,310	+65.211%
2026-04-08	7.1000	7.1000	6.4200	6.6500	+9.917%	403	15,315	+76.391%
2026-04-07	5.8400	6.1500	5.7500	6.0500	-1.626%	223	15,403	+93.884%
2026-04-06	6.2700	6.2700	6.0000	6.1500	-2.690%	401	15,351	+90.732%
2026-04-02	5.7500	6.4000	5.6000	6.3200	+1.935%	412	15,325	+85.601%
2026-04-01	6.1000	6.2500	5.9000	6.2000	+5.085%	130	15,325	+89.194%
2026-03-31	5.1500	6.0000	5.1500	5.9000	+20.408%	380	15,369	+98.814%
2026-03-30	5.6000	5.6000	4.7500	4.9000	-12.500%	43	15,353	+139.388%
2026-03-27	5.9800	6.0200	5.5100	5.6000	-8.046%	352	15,341	+109.464%
2026-03-26	6.7500	6.7500	6.0900	6.0900	-16.000%	392	15,319	+92.611%
2026-03-25	7.1700	7.8000	7.1700	7.2500	+7.090%	246	15,197	+61.793%
2026-03-24	6.7500	6.8500	6.5400	6.7700	-1.884%	277	15,143	+73.264%
2026-03-23	7.2500	7.3600	6.9000	6.9000	+0.877%	234	15,140	+70.000%
2026-03-20	7.6300	7.6500	6.7000	6.8400	-12.866%	180	15,191	+71.491%
2026-03-19	7.6000	8.1000	7.5200	7.8500	-5.535%	266	15,159	+49.427%
2026-03-18	8.9500	8.9500	8.3100	8.3100	-6.629%	224	15,179	+41.155%
2026-03-17	9.4700	9.5000	8.9000	8.9000	-7.292%	274	15,220	+31.798%
2026-03-16	9.8200	11.0000	9.3500	9.6000	+3.226%	176	15,141	+22.188%
2026-03-13	10.1000	10.1200	9.3000	9.3000	-9.709%	126	15,056	+26.129%
2026-03-12	10.0500	10.5700	9.7000	10.3000	-1.435%	210	15,083	+13.883%
2026-03-11	10.0500	11.0700	10.0500	10.4500	+0.966%	87	15,020	+12.249%
2026-03-10	10.0000	10.6500	9.7500	10.3500	+6.154%	706	14,980	+13.333%
2026-03-09	9.5500	9.8000	9.1800	9.7500	-0.510%	248	14,920	+20.308%
2026-03-06	10.2500	10.5100	9.5700	9.8000	-6.220%	113	15,887	+19.694%
2026-03-05	10.6400	11.2700	9.7000	10.4500	-4.304%	171	15,881	+12.249%
2026-03-04	10.8300	11.3900	10.3500	10.9200	+6.019%	151	15,800	+7.418%
2026-03-03	10.2500	10.5900	9.7000	10.3000	-6.364%	193	15,826	+13.883%
2026-03-02	9.7000	11.2000	9.7000	11.0000	+10.000%	4,707	15,807	+6.636%
2026-02-27	11.3900	11.7500	10.0000	10.0000	-17.695%	975	15,856	+17.300%
2026-02-26	14.8500	14.8500	12.1500	12.1500	-23.101%	400	15,942	-3.457%
2026-02-25	15.8500	16.5000	15.8000	15.8000	+1.608%	5,178	16,943	-25.759%
2026-02-24	15.3000	15.7000	15.3000	15.5500	+2.980%	734	16,943	-24.566%
2026-02-23	15.5300	16.0000	14.7400	15.1000	+1.342%	966	16,341	-22.318%
2026-02-20	13.6000	14.9500	13.6000	14.9000	+5.899%	54	17,123	-21.275%
2026-02-19	13.7100	14.2000	13.7100	14.0700	-1.951%	139	17,096	-16.631%
2026-02-18	14.3500	14.7900	13.9000	14.3500	+7.733%	359	17,040	-18.258%
2026-02-17	12.8000	13.8000	11.9000	13.3200	+2.857%	518	16,855	-11.937%
2026-02-13	13.2500	13.5300	12.5000	12.9500	-8.674%	283	16,837	-9.421%
2026-02-12	16.1500	16.1500	14.1800	14.1800	-9.277%	258	16,837	-17.278%
2026-02-11	15.5000	16.0500	14.9900	15.6300	+7.055%	172	16,784	-24.952%
2026-02-10	15.3800	15.3800	14.4700	14.6000	-5.502%	91	16,756	-19.658%
2026-02-09	13.5000	17.2500	13.5000	15.4500	+7.516%	932	16,758	-24.078%
2026-02-06	11.0300	14.4200	11.0300	14.3700	+40.195%	301	16,254	-18.372%
2026-02-05	10.8000	11.2000	10.2500	10.2500	-8.072%	179	16,114	+14.439%
2026-02-04	11.9000	11.9000	10.4600	11.1500	-9.350%	298	16,054	+5.202%
2026-02-03	13.7000	13.7000	11.4600	12.3000	-10.480%	1,650	15,918	-4.634%
2026-02-02	14.3900	15.1200	13.6400	13.7400	-13.093%	486	15,916	-14.629%
2026-01-30	15.7500	16.8200	15.7000	15.8100	-0.566%	134	16,080	-25.806%
2026-01-29	16.4000	16.4000	14.2800	15.9000	+0.315%	358	16,032	-26.226%
2026-01-28	15.5500	16.1500	15.2400	15.8500	+5.667%	962	15,999	-25.994%
2026-01-27	13.9300	15.2700	13.9300	15.0000	+5.857%	1,350	15,843	-21.800%
2026-01-26	14.8400	15.0500	14.0200	14.1700	-3.932%	55	15,861	-17.219%
2026-01-23	14.8200	14.8700	14.5900	14.7500	+7.980%	125	15,839	-20.475%
2026-01-22	13.8000	14.1400	13.3500	13.6600	+1.185%	1,070	15,786	-14.129%
2026-01-21	12.0000	13.7500	12.0000	13.5000	+11.570%	285	15,727	-13.111%
2026-01-20	12.9300	13.1000	12.1000	12.1000	-15.797%	937	15,578	-3.058%
2026-01-16	15.0500	15.5600	14.3700	14.3700	-1.508%	496	15,186	-18.372%
2026-01-15	14.4000	15.3300	14.1500	14.5900	+13.101%	830	15,186	-19.602%
2026-01-14	13.7000	13.7000	12.7000	12.9000	-5.147%	178	14,912	-9.070%
2026-01-13	13.4000	14.3700	13.0600	13.6000	-0.730%	52	14,764	-13.750%
2026-01-12	13.6500	14.2000	13.3200	13.7000	-0.725%	85	14,773	-14.380%
2026-01-09	13.7500	14.1100	13.7500	13.8000	-3.497%	1,986	14,742	-15.000%
2026-01-08	15.5800	15.5800	14.0000	14.3000	-8.333%	170	14,508	-17.972%
2026-01-07	15.3000	16.1400	15.3000	15.6000	+2.094%	133	14,447	-24.808%
2026-01-06	16.2600	17.0000	15.0500	15.2800	-1.736%	67	14,439	-23.233%
2026-01-05	16.2000	17.5800	15.4000	15.5500	-2.385%	165	14,423	-24.566%
2026-01-02	15.9000	17.3000	15.9000	15.9300	+3.442%	68	14,311	-26.365%
2025-12-31	15.7600	15.8700	15.3700	15.4000	+0.719%	70	14,261	-23.831%
2025-12-30	15.4500	15.4500	15.1200	15.2900	-1.100%	69	14,261	-23.283%
2025-12-29	15.4300	15.7100	15.0900	15.4600	-8.467%	50	14,259	-24.127%
2025-12-26	16.0500	17.2500	15.9000	16.8900	+7.923%	296	14,231	-30.551%
2025-12-24	15.3800	15.6500	15.1300	15.6500	-0.698%	31	14,070	-25.048%
2025-12-23	14.5000	15.7600	14.5000	15.7600	+14.203%	309	14,070	-25.571%
2025-12-22	13.6700	13.9800	13.6700	13.8000	+7.393%	127	14,071	-15.000%
2025-12-19	12.4200	13.0500	12.4200	12.8500	+12.227%	660	14,098	-8.716%
2025-12-18	11.2500	11.8500	10.9000	11.4500	+5.920%	242	14,256	+2.445%
2025-12-17	12.3000	12.3000	10.8100	10.8100	-14.410%	45	14,206	+8.511%
2025-12-16	12.3000	12.6300	12.3000	12.6300	+1.040%	33	14,195	-7.126%
2025-12-15	12.9200	12.9200	12.4400	12.5000	+0.806%	83	14,190	-6.160%
2025-12-12	14.7400	14.7400	12.3000	12.4000	-13.287%	493	14,192	-5.403%
2025-12-11	13.7700	14.4000	13.3900	14.3000	-7.443%	129	14,424	-17.972%
2025-12-10	15.9500	15.9500	15.4200	15.4500	-3.256%	8	14,403	-24.078%
2025-12-09	16.3500	16.3500	15.8500	15.9700	-0.684%	33	14,400	-26.550%
2025-12-08	16.0000	17.1200	15.2100	16.0800	+7.200%	229	14,406	-27.052%
2025-12-05	15.5500	15.5500	14.8000	15.0000	-3.101%	76	14,391	-21.800%
2025-12-04	14.7000	16.2500	14.7000	15.4800	+7.202%	50	14,373	-24.225%
2025-12-03	15.0000	15.0600	14.2600	14.4400	-3.411%	1,012	14,385	-18.767%
2025-12-02	15.6100	16.4500	14.6500	14.9500	+3.460%	165	14,350	-21.538%
2025-12-01	13.0000	14.7500	13.0000	14.4500	+6.642%	146	14,239	-18.824%
2025-11-28	14.3800	14.3800	13.5500	13.5500	-7.823%	24	14,233	-13.432%
2025-11-26	16.0000	16.0000	14.5000	14.7000	+2.296%	102	14,246	-20.204%
2025-11-25	13.2000	14.3700	12.0500	14.3700	-6.384%	998	14,246	-18.372%
2025-11-24	15.3000	16.2000	14.7000	15.3500	-2.848%	450	14,090	-23.583%
2025-11-21	15.7000	17.0000	14.2000	15.8000	-4.010%	336	13,971	-25.759%
2025-11-20	21.0700	21.4500	16.3100	16.4600	-9.311%	1,147	13,871	-28.736%
2025-11-19	17.5900	18.5000	17.5000	18.1500	+8.036%	299	13,773	-35.372%
2025-11-18	16.7300	17.3000	15.8500	16.8000	-3.448%	167	13,714	-30.179%
2025-11-17	17.5000	18.8700	17.3500	17.4000	-9.375%	25	13,708	-32.586%
2025-11-14	17.3300	19.7500	17.3300	19.2000	+6.548%	32	13,719	-38.906%
2025-11-13	19.3300	19.3300	17.3500	18.0200	-12.524%	67	13,718	-34.906%
2025-11-12	21.7300	21.7300	20.3500	20.6000	-1.435%	33	13,699	-43.058%
2025-11-11	21.0500	21.2400	20.1000	20.9000	-8.333%	1,184	13,703	-43.876%
2025-11-10	20.7000	22.8000	20.3000	22.8000	+27.731%	42	12,953	-48.553%
2025-11-07	16.6000	18.0000	15.3500	17.8500	0.000%	157	12,969	-34.286%
2025-11-06	20.5500	21.2600	17.3300	17.8500	-12.714%	178	13,008	-34.286%
2025-11-05	22.3500	23.4200	20.4500	20.4500	-6.193%	134	12,937	-42.641%
2025-11-04	23.4300	24.1400	21.8000	21.8000	-15.175%	724	12,989	-46.193%
2025-11-03	26.3500	27.6000	25.6800	25.7000	+8.668%	103	12,728	-54.358%
2025-10-31	25.4000	25.8000	23.6000	23.6500	-0.211%	1,070	12,728	-50.402%
2025-10-30	25.2100	25.2100	23.0300	23.7000	-9.576%	178	12,687	-50.506%
2025-10-29	25.8200	28.3500	25.1000	26.2100	+15.209%	403	12,699	-55.246%
2025-10-28	18.9300	23.7000	18.4000	22.7500	+25.344%	2,340	12,694	-48.440%
2025-10-27	17.1000	18.1500	17.0000	18.1500	+17.097%	129	14,515	-35.372%
2025-10-24	15.1800	15.5000	14.8000	15.5000	+8.772%	298	14,515	-24.323%
2025-10-23	13.7500	14.3500	13.7500	14.2500	+5.948%	9	14,472	-17.684%
2025-10-22	13.7000	13.7000	12.8000	13.4500	-5.481%	10	14,469	-12.788%
2025-10-21	14.1500	14.2300	13.8500	14.2300	-2.534%	10	14,467	-17.569%
2025-10-20	14.8000	15.3500	14.6000	14.6000	-5.010%	1,154	14,468	-19.658%
2025-10-17	14.8500	15.3700	14.4000	15.3700	+2.741%	106	13,970	-23.682%
2025-10-16	15.5000	15.7500	14.9300	14.9600	+0.945%	10	13,967	-21.591%
2025-10-15	15.2500	15.8000	14.3800	14.8200	+0.135%	311	13,966	-20.850%
2025-10-14	15.2900	15.7700	14.8000	14.8000	-12.684%	116	14,140	-20.743%
2025-10-13	16.9000	17.5000	16.2100	16.9500	+4.179%	531	14,122	-30.796%
2025-10-10	18.7900	20.1000	16.2700	16.2700	-14.142%	262	13,645	-27.904%
2025-10-09	18.5500	19.7500	18.1200	18.9500	+12.130%	809	13,585	-38.100%
2025-10-08	16.4500	16.9000	16.1500	16.9000	+9.032%	397	13,638	-30.592%
2025-10-07	16.3000	16.7500	15.4000	15.5000	-1.899%	40	13,639	-24.323%
2025-10-06	15.5000	16.2500	14.9500	15.8000	-0.190%	150	13,639	-25.759%
2025-10-03	16.9700	16.9700	15.7300	15.8300	-5.493%	13	13,715	-25.900%
2025-10-02	17.5000	17.8000	16.7100	16.7500	+3.077%	124	13,719	-29.970%
2025-10-01	15.2700	16.5000	15.2700	16.2500	+3.175%	27	13,686	-27.815%
2025-09-30	14.8700	16.1300	14.8700	15.7500	+15.385%	301	13,680	-25.524%
2025-09-29	14.0000	14.6300	13.6500	13.6500	+7.396%	168	13,501	-14.066%
2025-09-26	12.7500	12.7500	12.5700	12.7100	-2.605%	7	13,393	-7.710%
2025-09-25	12.0700	13.8500	12.0500	13.0500	-0.382%	8	13,386	-10.115%
2025-09-24	13.6000	13.6000	12.8000	13.1000	-5.278%	7	13,387	-10.458%
2025-09-23	14.1000	14.3000	13.7600	13.8300	-9.785%	56	13,382	-15.184%
2025-09-22	11.9000	15.5200	11.9000	15.3300	+23.929%	1,021	13,370	-23.483%
2025-09-19	12.3000	12.6500	12.1500	12.3700	+0.569%	32	12,594	-5.174%
2025-09-18	11.5000	12.6700	11.1500	12.3000	+21.782%	76	12,577	-4.634%
2025-09-17	10.9200	10.9200	10.1000	10.1000	-15.833%	23	12,530	+16.139%
2025-09-16	12.0000	12.0000	12.0000	12.0000	-3.226%	1	12,520	-2.250%
2025-09-15	11.7000	12.5700	11.7000	12.4000	-0.800%	17	12,519	-5.403%
2025-09-12	12.3800	12.7000	12.3700	12.5000	+2.881%	69	12,519	-6.160%
2025-09-11	13.1300	13.1300	12.1500	12.1500	-2.410%	34	12,514	-3.457%
2025-09-10	11.7800	12.9500	11.7800	12.4500	+22.660%	83	12,503	-5.783%
2025-09-09	9.3000	10.1500	9.2000	10.1500	+2.010%	39	12,517	+15.567%
2025-09-08	9.7500	10.2500	9.7500	9.9500	+8.152%	2,581	12,535	+17.889%
2025-09-05	9.6000	9.6000	8.7000	9.2000	-11.111%	142	10,128	+27.500%
2025-09-04	10.3000	10.3500	10.0700	10.3500	+1.970%	27	10,115	+13.333%
2025-09-03	10.8000	10.8000	10.1400	10.1500	-5.669%	200	10,117	+15.567%
2025-09-02	10.7800	10.9000	10.4200	10.7600	-9.198%	870	10,087	+9.015%
2025-08-29	13.1100	13.1100	11.8500	11.8500	-15.054%	45	9,268	-1.013%
2025-08-28	14.6600	14.8900	12.8000	13.9500	-5.102%	724	9,268	-15.914%
2025-08-27	14.7500	14.8300	14.6200	14.7000	-2.649%	62	9,095	-20.204%
2025-08-26	14.2400	15.1000	14.2400	15.1000	+2.027%	8	9,081	-22.318%
2025-08-25	13.9000	14.8000	13.9000	14.8000	+7.636%	53	9,082	-20.743%
2025-08-22	12.6500	13.8000	12.6500	13.7500	+6.589%	185	9,092	-14.691%
2025-08-21	12.9000	13.2000	12.7200	12.9000	-0.155%	84	9,150	-9.070%
2025-08-20	12.8500	12.9200	11.4000	12.9200	-1.524%	84	9,182	-9.211%
2025-08-19	13.8200	13.9500	13.1000	13.1200	-11.946%	161	9,227	-10.595%
2025-08-18	15.0500	15.3000	14.6700	14.9000	+6.050%	5,261	9,356	-21.275%
2025-08-15	14.6700	14.6700	14.0500	14.0500	-6.333%	2	4,518	-16.512%
2025-08-14	14.8000	15.0000	14.6500	15.0000	+2.110%	57	4,518	-21.800%
2025-08-13	14.7000	14.8300	14.1000	14.6900	-2.844%	14	4,539	-20.150%
2025-08-12	14.6200	15.1200	14.6200	15.1200	-0.198%	7	4,545	-22.421%
2025-08-11	14.9700	15.4900	14.9700	15.1500	+0.198%	5	4,547	-22.574%
2025-08-08	15.1100	15.4000	15.0000	15.1200	+7.234%	18	4,546	-22.421%
2025-08-07	14.9900	15.2500	14.1000	14.1000	-1.053%	20	4,532	-16.809%
2025-08-06	13.8500	14.2500	13.6500	14.2500	+0.352%	19	4,545	-17.684%
2025-08-05	14.4000	14.4000	13.5100	14.2000	+0.353%	9	4,543	-17.394%
2025-08-04	13.4500	14.2900	13.4500	14.1500	+8.512%	29	4,545	-17.102%
2025-08-01	12.3900	13.5000	12.3200	13.0400	-4.818%	167	4,536	-10.046%
2025-07-31	15.1800	15.5900	13.7000	13.7000	-3.521%	101	4,531	-14.380%
2025-07-30	13.5100	14.4400	13.5000	14.2000	+9.231%	413	4,526	-17.394%
2025-07-29	13.3400	13.9000	12.8900	13.0000	+4.250%	2,109	4,485	-9.769%
2025-07-28	12.7500	12.7500	12.3700	12.4700	+1.796%	114	3,687	-5.934%
2025-07-25	12.6500	12.6500	12.2500	12.2500	-4.297%	32	3,577	-4.245%
2025-07-24	12.9000	12.9000	12.6100	12.8000	+6.667%	3	3,579	-8.359%
2025-07-23	11.6000	12.1000	11.5000	12.0000	+7.143%	75	3,578	-2.250%
2025-07-22	11.1700	11.5500	11.1000	11.2000	-13.846%	96	3,559	+4.732%
2025-07-21	13.1500	13.1500	13.0000	13.0000	-0.763%	5	3,547	-9.769%
2025-07-18	13.8000	13.8000	13.1000	13.1000	-5.072%	49	3,549	-10.458%
2025-07-17	13.9400	14.0600	13.7500	13.8000	+4.151%	142	3,504	-15.000%
2025-07-16	12.9500	13.3800	12.9500	13.2500	-0.301%	18	3,386	-11.472%
2025-07-15	13.1000	13.4000	13.0000	13.2900	+14.569%	232	3,371	-11.738%
2025-07-14	11.0700	11.6000	11.0700	11.6000	-0.855%	21	3,355	+1.121%
2025-07-11	11.9000	12.2500	11.7000	11.7000	+2.183%	362	3,354	+0.256%
2025-07-10	11.0000	11.5500	10.8000	11.4500	+3.153%	196	3,446	+2.445%
2025-07-09	11.6800	11.6800	11.0600	11.1000	+6.220%	21	3,447	+5.676%
2025-07-08	10.3200	10.4500	10.3200	10.4500	+0.966%	751	3,447	+12.249%
2025-07-07	10.4000	10.5000	10.3500	10.3500	-5.046%	6	2,696	+13.333%
2025-07-03	10.6300	10.9000	10.4700	10.9000	+7.283%	742	2,711	+7.615%
2025-07-02	9.6500	10.2100	9.6500	10.1600	+8.085%	12	2,711	+15.453%
2025-07-01	10.3000	10.3000	9.2000	9.4000	-13.761%	90	2,709	+24.787%
2025-06-30	10.8300	10.9000	10.8300	10.9000	+3.612%	4	2,680	+7.615%
2025-06-27	10.9500	11.3500	10.5200	10.5200	+0.670%	22	2,682	+11.502%
2025-06-26	10.3400	10.6500	10.3400	10.4500	+2.956%	12	2,672	+12.249%
2025-06-25	9.2500	10.3000	9.2500	10.1500	+25.000%	369	2,668	+15.567%
2025-06-24	8.2500	8.4900	8.1200	8.1200	+0.247%	107	2,467	+44.458%
2025-06-23	8.3200	8.3200	8.0800	8.1000	-11.765%	34	2,459	+44.815%
2025-06-18	9.1800	9.1800	9.1800	9.1800	+0.879%	1	2,450	+27.778%
2025-06-17	9.2500	9.2500	9.1000	9.1000	-1.087%	4	2,450	+28.901%
2025-06-16	9.0500	9.4600	9.0500	9.2000	+0.546%	20	2,450	+27.500%
2025-06-13	9.3400	9.3400	9.1500	9.1500	-3.987%	4	2,451	+28.197%
2025-06-12	9.3400	9.5500	9.2400	9.5300	+5.537%	60	2,451	+23.085%
2025-06-11	9.4500	9.4500	9.0300	9.0300	-5.741%	60	2,456	+29.900%
2025-06-10	9.4800	9.5800	9.3500	9.5800	-2.741%	15	2,453	+22.443%
2025-06-09	9.7200	9.8500	9.7200	9.8500	+4.233%	3	2,456	+19.086%
2025-06-06	9.4500	9.4500	9.4500	9.4500	-1.047%	8	2,457	+24.127%
2025-06-04	9.4700	9.5500	9.2200	9.5500	+2.468%	7	2,457	+22.827%
2025-06-03	9.3200	9.3200	9.3200	9.3200	+8.246%	10	2,453	+25.858%
2025-06-02	8.5000	8.6100	8.5000	8.6100	+7.895%	42	2,443	+36.237%
2025-05-30	7.9800	7.9800	7.9800	7.9800	-15.466%	2	2,430	+46.992%
2025-05-29	9.7000	10.0500	9.4200	9.4400	+8.756%	4	2,429	+24.258%
2025-05-28	8.6500	8.7300	8.5800	8.6800	+3.333%	14	2,429	+35.138%
2025-05-23	8.4000	8.4000	8.4000	8.4000	-1.754%	2	2,434	+39.643%
2025-05-21	9.0700	9.3000	8.5500	8.5500	-1.156%	62	2,434	+37.193%
2025-05-20	8.6000	8.6500	8.6000	8.6500	-2.809%	3	2,434	+35.607%
2025-05-19	8.5700	8.9000	8.5700	8.9000	+5.952%	51	2,437	+31.798%
2025-05-16	8.6500	8.6500	8.4000	8.4000	+1.818%	36	2,413	+39.643%
2025-05-15	8.3000	8.3000	8.1000	8.2500	-3.621%	66	2,415	+42.182%
2025-05-14	7.9000	8.6400	7.8000	8.5600	+19.720%	360	2,413	+37.033%
2025-05-13	7.0000	7.4800	7.0000	7.1500	+25.439%	46	2,678	+64.056%
2025-05-12	5.4000	5.7000	5.4000	5.7000	+7.547%	207	2,653	+105.789%
2025-05-09	5.3000	5.3000	5.3000	5.3000	+2.913%	2	2,853	+121.321%
2025-05-08	5.2100	5.2100	5.1500	5.1500	+1.980%	2	2,854	+127.767%
2025-05-07	4.5000	5.0500	4.5000	5.0500	+17.442%	6	2,852	+132.277%
2025-05-06	4.3000	4.3000	4.3000	4.3000	-7.527%	2	2,853	+172.791%
2025-05-05	4.6000	4.6500	4.6000	4.6500	-3.727%	2	2,855	+152.258%
2025-05-02	4.7000	4.8300	4.7000	4.8300	+2.766%	20	2,854	+142.857%
2025-05-01	4.5000	4.7500	4.5000	4.7000	+25.333%	53	2,852	+149.574%
2025-04-30	3.6000	3.7500	3.6000	3.7500	-7.407%	3	2,851	+212.800%
2025-04-29	4.0500	4.0500	4.0500	4.0500	+7.143%	2	2,848	+189.630%
2025-04-28	3.8500	3.8500	3.7800	3.7800	-10.214%	15	2,846	+210.317%
2025-04-25	3.7500	4.2100	3.7500	4.2100	+20.286%	78	2,849	+178.622%
2025-04-24	3.2500	3.5000	3.2500	3.5000	+19.048%	63	2,844	+235.143%
2025-04-22	3.0000	3.0000	2.9400	2.9400	+4.626%	41	2,800	+298.980%
2025-04-21	3.0000	3.0000	2.8100	2.8100	-14.848%	5	2,800	+317.438%
2025-04-17	3.8000	3.8000	3.3000	3.3000	-7.042%	11	2,798	+255.455%
2025-04-16	4.0400	4.0400	3.4000	3.5500	-21.978%	436	2,798	+230.423%
2025-04-15	4.5500	4.5500	4.5500	4.5500	+3.409%	2	2,495	+157.802%
2025-04-14	4.4000	4.4000	4.4000	4.4000	-5.172%	1	2,497	+166.591%
2025-04-11	4.7000	4.7000	4.6400	4.6400	+13.171%	6	2,498	+152.802%
2025-04-10	4.4500	4.7000	4.1000	4.1000	-20.543%	4	2,501	+186.098%
2025-04-09	3.8500	5.1600	3.7000	5.1600	+49.565%	179	2,499	+127.326%
2025-04-08	4.0000	4.1500	3.4500	3.4500	-8.245%	67	2,487	+240.000%
2025-04-07	3.7500	3.8000	3.5200	3.7600	+17.500%	15	2,426	+211.968%
2025-04-04	4.0500	4.0500	3.2000	3.2000	-35.354%	488	2,424	+266.563%
2025-04-03	4.9500	4.9500	4.9500	4.9500	-6.780%	1	2,470	+136.970%
2025-03-31	5.4000	5.4600	5.2800	5.3100	-14.355%	143	2,469	+120.904%
2025-03-28	6.1500	6.2000	5.9500	6.2000	-4.025%	100	2,530	+89.194%
2025-03-27	6.4600	6.4600	6.4600	6.4600	-5.693%	2	2,490	+81.579%
2025-03-26	6.8500	6.8500	6.8500	6.8500	-14.589%	30	2,490	+71.241%
2025-03-25	8.0000	8.0200	8.0000	8.0200	-4.524%	26	2,490	+46.259%
2025-03-24	8.1700	8.4000	8.1700	8.4000	+9.804%	26	2,515	+39.643%
2025-03-21	7.6500	7.6500	7.6500	7.6500	-6.707%	2	2,491	+53.333%
2025-03-19	8.1500	8.2400	8.0000	8.2000	-1.205%	44	2,491	+43.049%
2025-03-18	8.0000	8.3000	8.0000	8.3000	-10.753%	3	2,487	+41.325%
2025-03-14	9.0500	9.3300	9.0500	9.3000	+5.682%	50	2,484	+26.129%
2025-03-13	8.7700	8.8000	8.7700	8.8000	+4.513%	159	2,584	+33.295%
2025-03-12	8.2500	8.4200	8.2500	8.4200	+10.789%	18	2,584	+39.311%
2025-03-11	7.0100	7.6000	7.0100	7.6000	+12.593%	3	2,584	+54.342%
2025-03-10	6.7500	6.7500	6.7500	6.7500	-11.765%	10	2,584	+73.778%
2025-03-07	7.2500	7.6500	6.9000	7.6500	-2.174%	216	2,584	+53.333%
2025-03-06	8.1200	8.3900	7.8000	7.8200	-13.400%	15	2,584	+50.000%
2025-03-05	9.1500	9.1500	8.9900	9.0300	-2.799%	12	2,584	+29.900%
2025-03-04	8.1300	9.2900	8.1300	9.2900	+7.399%	16	2,584	+26.265%
2025-03-03	9.9500	9.9500	8.6500	8.6500	-19.535%	66	2,573	+35.607%
2025-02-28	9.2000	10.7500	9.2000	10.7500	+9.806%	110	2,600	+9.116%
2025-02-27	12.8000	12.8000	9.7900	9.7900	-23.456%	307	2,605	+19.816%
2025-02-26	12.5900	13.0500	12.5500	12.7900	+6.761%	16	2,543	-8.288%
2025-02-25	12.3500	12.3500	11.7000	11.9800	-10.530%	8	2,545	-2.087%
2025-02-24	14.9200	14.9200	13.3900	13.3900	-6.885%	4	2,545	-12.397%
2025-02-21	16.2400	16.2400	14.3800	14.3800	-8.698%	6	2,546	-18.428%
2025-02-20	14.9900	15.7500	14.9900	15.7500	-2.174%	22	2,545	-25.524%
2025-02-19	15.9000	16.1000	15.6800	16.1000	+1.322%	31	2,543	-27.143%
2025-02-18	17.1700	17.1700	15.8900	15.8900	+0.953%	12	2,573	-26.180%
2025-02-14	15.2000	15.7400	15.2000	15.7400	+4.933%	22	2,570	-25.476%
2025-02-13	14.8000	15.2700	14.8000	15.0000	+7.373%	11	2,570	-21.800%
2025-02-12	14.2500	14.2500	13.9700	13.9700	-4.901%	21	2,568	-16.034%
2025-02-11	14.8500	14.8500	14.0500	14.6900	-2.457%	41	2,567	-20.150%