Dark

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

EOD

Sep 30, 2026

7.20+4.348%(+0.30)790

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.5000	8.2500	7.2000	7.2000	+4.348%	790	56,080	0.000%
2026-09-29	8.5500	8.8800	6.9000	6.9000	-8.609%	276	55,729	+4.348%
2026-09-28	7.8400	9.4500	7.4800	7.5500	+11.029%	1,387	55,635	-4.636%
2026-09-25	6.8000	7.3000	6.3000	6.8000	-1.163%	511	54,996	+5.882%
2026-09-24	6.1800	6.8800	5.9500	6.8800	-3.776%	280	55,079	+4.651%
2026-09-23	8.2000	8.2000	6.7000	7.1500	-17.816%	1,040	55,086	+0.699%
2026-09-22	7.7500	8.7000	7.7000	8.7000	+10.828%	747	55,166	-17.241%
2026-09-21	6.5500	8.3000	6.2800	7.8500	+22.656%	2,401	54,713	-8.280%
2026-09-18	5.5000	6.5800	5.5000	6.4000	+7.023%	217	52,687	+12.500%
2026-09-17	5.9000	6.3100	5.8500	5.9800	+12.830%	581	52,626	+20.401%
2026-09-16	5.2000	5.8000	4.9500	5.3000	+4.950%	676	52,397	+35.849%
2026-09-15	5.4500	5.5000	4.8000	5.0500	+2.020%	716	52,260	+42.574%
2026-09-14	5.0000	5.5100	4.6500	4.9500	-24.772%	882	51,905	+45.455%
2026-09-11	7.5500	7.8400	6.5500	6.5800	-9.366%	1,080	51,956	+9.422%
2026-09-10	8.2000	8.2400	7.2000	7.2600	-18.883%	1,743	51,727	-0.826%
2026-09-09	9.6600	9.6600	8.9200	8.9500	-6.576%	1,330	51,893	-19.553%
2026-09-08	12.3000	12.4800	9.5800	9.5800	-15.296%	1,364	52,161	-24.843%
2026-09-04	11.1500	12.7000	10.7700	11.3100	+9.275%	782	50,957	-36.340%
2026-09-03	9.3700	11.0100	9.1000	10.3500	+16.292%	2,825	50,957	-30.435%
2026-09-02	7.3000	10.2500	7.3000	8.9000	+32.244%	2,083	49,581	-19.101%
2026-09-01	6.7500	7.4500	6.3100	6.7300	-13.718%	8,118	48,423	+6.984%
2026-08-31	7.7000	7.8400	6.9500	7.8000	+2.902%	4,735	48,600	-7.692%
2026-08-28	10.4400	10.9700	7.4500	7.5800	-30.459%	6,381	48,640	-5.013%
2026-08-27	9.0500	11.5900	8.1000	10.9000	+71.654%	5,706	43,894	-33.945%
2026-08-26	7.1500	7.3500	6.3000	6.3500	-12.050%	3,219	42,488	+13.386%
2026-08-25	6.9500	7.5000	6.4500	7.2200	+15.520%	937	40,177	-0.277%
2026-08-24	7.5000	7.5700	6.1000	6.2500	-21.384%	1,152	39,974	+15.200%
2026-08-21	8.6800	8.7000	7.9500	7.9500	-7.558%	415	40,023	-9.434%
2026-08-20	8.9000	9.1600	8.2500	8.6000	-1.714%	615	40,106	-16.279%
2026-08-19	10.2000	10.2000	8.6200	8.7500	-5.711%	312	39,704	-17.714%
2026-08-18	9.9000	10.1400	9.2000	9.2800	-19.584%	814	39,720	-22.414%
2026-08-17	11.6000	12.5000	11.4600	11.5400	-1.620%	419	39,599	-37.608%
2026-08-14	12.4500	12.4500	11.5500	11.7300	-1.841%	815	39,655	-38.619%
2026-08-13	12.0500	12.7500	11.7000	11.9500	+3.913%	917	38,964	-39.749%
2026-08-12	11.0200	12.1000	10.4300	11.5000	+19.171%	808	38,788	-37.391%
2026-08-11	11.1500	11.5000	9.1700	9.6500	-3.980%	530	38,308	-25.389%
2026-08-10	12.0500	12.4500	9.8000	10.0500	-17.959%	563	38,574	-28.358%
2026-08-07	12.4000	12.8400	11.5500	12.2500	+9.865%	618	38,457	-41.224%
2026-08-06	12.4000	13.1000	10.8000	11.1500	-4.701%	887	38,159	-35.426%
2026-08-05	9.8500	13.0000	9.8500	11.7000	+23.158%	1,906	38,115	-38.462%
2026-08-04	9.2000	9.8500	8.5000	9.5000	+17.720%	9,475	37,213	-24.211%
2026-08-03	5.2500	8.3700	5.2500	8.0700	+20.448%	13,045	32,200	-10.781%
2026-07-31	6.2800	6.8000	5.4500	6.7000	+24.074%	521	19,696	+7.463%
2026-07-30	5.0200	5.9500	4.8500	5.4000	+13.684%	810	19,739	+33.333%
2026-07-29	5.7400	5.7500	4.7500	4.7500	-20.701%	780	19,752	+51.579%
2026-07-28	5.5800	6.2500	5.2000	5.9900	-0.167%	303	19,473	+20.200%
2026-07-27	8.0000	8.0000	5.9900	6.0000	-30.233%	355	19,410	+20.000%
2026-07-24	9.9000	9.9000	8.2800	8.6000	-7.027%	449	19,460	-16.279%
2026-07-23	9.4100	9.9500	8.9500	9.2500	-12.322%	303	19,662	-22.162%
2026-07-22	8.8500	11.1500	8.8500	10.5500	+20.159%	346	19,783	-31.754%
2026-07-21	8.3600	8.8500	8.2600	8.7800	+9.068%	327	19,683	-17.995%
2026-07-20	9.5000	9.5000	7.9400	8.0500	-8.000%	143	19,628	-10.559%
2026-07-17	9.5000	9.5000	7.8000	8.7500	-10.256%	398	19,622	-17.714%
2026-07-16	10.9100	10.9100	9.6000	9.7500	-15.948%	110	19,641	-26.154%
2026-07-15	11.7000	11.7000	9.6000	11.6000	+0.957%	1,014	19,621	-37.931%
2026-07-14	10.4000	11.5600	9.3500	11.4900	+23.151%	485	19,249	-37.337%
2026-07-13	10.7000	10.7800	9.2500	9.3300	-15.336%	1,301	19,094	-22.830%
2026-07-10	9.5000	11.4000	9.4400	11.0200	+20.174%	878	19,088	-34.664%
2026-07-09	9.6000	9.7500	8.6000	9.1700	-6.904%	226	18,854	-21.483%
2026-07-08	7.6000	10.0100	7.5300	9.8500	+29.605%	581	18,773	-26.904%
2026-07-07	6.4800	7.8500	6.3500	7.6000	+7.042%	180	18,802	-5.263%
2026-07-06	6.9900	7.5000	6.9900	7.1000	0.000%	473	18,801	+1.408%
2026-07-02	7.9300	8.1900	6.7000	7.1000	-10.692%	228	18,808	+1.408%
2026-07-01	8.4200	8.4500	7.3000	7.9500	-4.101%	184	18,808	-9.434%
2026-06-30	7.7500	8.6200	7.7500	8.2900	+8.366%	4,183	18,790	-13.148%
2026-06-29	7.2500	7.8700	6.8000	7.6500	+4.795%	1,044	19,303	-5.882%
2026-06-26	7.8500	8.0200	7.3000	7.3000	-12.575%	167	18,839	-1.370%
2026-06-25	9.4100	9.4100	7.8000	8.3500	-5.862%	533	18,812	-13.772%
2026-06-24	9.5500	9.8000	8.5900	8.8700	-8.651%	352	18,803	-18.828%
2026-06-23	10.8000	10.8000	9.6000	9.7100	-18.745%	602	18,861	-25.850%
2026-06-22	13.5500	14.4700	11.9500	11.9500	-11.808%	296	18,868	-39.749%
2026-06-18	12.3000	13.6600	12.0700	13.5500	+19.912%	286	18,717	-46.863%
2026-06-17	12.5000	12.8400	11.1500	11.3000	-11.024%	141	18,717	-36.283%
2026-06-16	14.3500	14.3500	12.6500	12.7000	-9.286%	163	18,717	-43.307%
2026-06-15	13.2500	14.2200	12.8900	14.0000	+15.226%	155	18,659	-48.571%
2026-06-12	12.6500	13.1000	12.0300	12.1500	-4.255%	112	18,659	-40.741%
2026-06-11	11.9500	12.7500	11.0500	12.6900	+9.965%	371	18,659	-43.262%
2026-06-10	13.0000	13.4500	11.5400	11.5400	-14.519%	186	18,518	-37.608%
2026-06-09	15.0500	15.0500	11.5800	13.5000	-4.863%	479	18,458	-46.667%
2026-06-08	14.8000	14.8500	13.7200	14.1900	+2.826%	220	18,320	-49.260%
2026-06-05	16.5000	16.5000	13.4700	13.8000	-24.384%	440	18,294	-47.826%
2026-06-04	16.5500	19.3000	15.4000	18.2500	+8.631%	723	18,296	-60.548%
2026-06-03	19.8000	19.9500	16.8000	16.8000	-16.625%	660	18,471	-57.143%
2026-06-02	22.2500	24.7000	19.9000	20.1500	-2.892%	563	18,386	-64.268%
2026-06-01	17.8000	21.0000	17.8000	20.7500	+31.746%	336	18,330	-65.301%
2026-05-29	16.0000	17.6500	15.5500	15.7500	-1.563%	320	18,355	-54.286%
2026-05-28	15.2500	16.4500	14.5500	16.0000	+5.471%	863	18,318	-55.000%
2026-05-27	16.0000	16.0000	14.1300	15.1700	-5.424%	484	18,209	-52.538%
2026-05-26	16.8500	17.5700	15.3500	16.0400	-2.788%	392	18,098	-55.112%
2026-05-22	18.7500	18.7500	16.3500	16.5000	-10.326%	612	18,012	-56.364%
2026-05-21	19.5000	21.9500	17.9300	18.4000	-11.068%	748	17,925	-60.870%
2026-05-20	20.1000	21.7800	19.9400	20.6900	+4.601%	1,010	17,925	-65.201%
2026-05-19	20.3200	21.7000	18.9300	19.7800	-5.177%	937	17,493	-63.600%
2026-05-18	24.7000	24.7000	19.4000	20.8600	-9.501%	671	17,493	-65.484%
2026-05-15	24.8400	25.9500	22.7500	23.0500	-17.679%	727	17,493	-68.764%
2026-05-14	24.5000	28.6500	24.5000	28.0000	+24.722%	1,050	17,848	-74.286%
2026-05-13	21.3500	23.3000	20.2500	22.4500	+15.424%	1,654	17,509	-67.929%
2026-05-12	18.7000	21.0000	17.4000	19.4500	+2.476%	1,002	17,509	-62.982%
2026-05-11	17.2200	20.5000	17.2200	18.9800	+9.711%	945	17,509	-62.065%
2026-05-08	16.5000	18.5000	16.5000	17.3000	+6.396%	245	17,815	-58.382%
2026-05-07	14.5000	17.4000	14.4500	16.2600	+11.370%	281	17,791	-55.720%
2026-05-06	11.1500	14.6000	11.1500	14.6000	+43.137%	659	17,791	-50.685%
2026-05-05	10.9000	10.9000	10.2000	10.2000	-5.116%	180	17,376	-29.412%
2026-05-04	11.0000	12.1500	10.0500	10.7500	-3.760%	483	17,291	-33.023%
2026-05-01	12.0500	12.8400	11.1500	11.1700	-7.303%	267	17,186	-35.542%
2026-04-30	13.8200	13.8200	11.7500	12.0500	-19.667%	303	17,186	-40.249%
2026-04-29	16.4000	16.4000	14.8000	15.0000	-9.639%	602	17,159	-52.000%
2026-04-28	15.3900	17.3000	14.9000	16.6000	-8.084%	303	17,140	-56.627%
2026-04-27	15.4200	18.2500	14.6500	18.0600	+23.529%	1,750	17,054	-60.133%
2026-04-24	12.5000	16.2500	12.1700	14.6200	+31.712%	1,205	16,811	-50.752%
2026-04-23	12.0300	12.5000	11.0100	11.1000	-8.642%	298	17,048	-35.135%
2026-04-22	11.4500	12.1600	11.2500	12.1500	+8.000%	292	17,045	-40.741%
2026-04-21	12.1000	12.2500	11.2500	11.2500	-6.172%	158	16,996	-36.000%
2026-04-20	11.5900	11.9900	10.7000	11.9900	+0.251%	60	16,996	-39.950%
2026-04-17	11.7300	12.0400	11.5000	11.9600	+6.881%	253	16,965	-39.799%
2026-04-16	11.1500	11.8000	10.7000	11.1900	-1.928%	688	16,887	-35.657%
2026-04-15	10.7000	11.8500	10.4000	11.4100	+9.187%	1,773	16,572	-36.897%
2026-04-14	9.7000	10.6000	9.4000	10.4500	+19.429%	274	15,095	-31.100%
2026-04-13	8.0000	9.0000	8.0000	8.7500	0.000%	152	15,138	-17.714%
2026-04-10	7.3000	9.1000	7.3000	8.7500	+23.239%	577	15,165	-17.714%
2026-04-09	6.4500	7.1500	6.4500	7.1000	+6.767%	105	15,310	+1.408%
2026-04-08	7.1000	7.1000	6.4200	6.6500	+9.917%	403	15,315	+8.271%
2026-04-07	5.8400	6.1500	5.7500	6.0500	-1.626%	223	15,403	+19.008%
2026-04-06	6.2700	6.2700	6.0000	6.1500	-2.690%	401	15,351	+17.073%
2026-04-02	5.7500	6.4000	5.6000	6.3200	+1.935%	412	15,325	+13.924%
2026-04-01	6.1000	6.2500	5.9000	6.2000	+5.085%	130	15,325	+16.129%
2026-03-31	5.1500	6.0000	5.1500	5.9000	+20.408%	380	15,369	+22.034%
2026-03-30	5.6000	5.6000	4.7500	4.9000	-12.500%	43	15,353	+46.939%
2026-03-27	5.9800	6.0200	5.5100	5.6000	-8.046%	352	15,341	+28.571%
2026-03-26	6.7500	6.7500	6.0900	6.0900	-16.000%	392	15,319	+18.227%
2026-03-25	7.1700	7.8000	7.1700	7.2500	+7.090%	246	15,197	-0.690%
2026-03-24	6.7500	6.8500	6.5400	6.7700	-1.884%	277	15,143	+6.352%
2026-03-23	7.2500	7.3600	6.9000	6.9000	+0.877%	234	15,140	+4.348%
2026-03-20	7.6300	7.6500	6.7000	6.8400	-12.866%	180	15,191	+5.263%
2026-03-19	7.6000	8.1000	7.5200	7.8500	-5.535%	266	15,159	-8.280%
2026-03-18	8.9500	8.9500	8.3100	8.3100	-6.629%	224	15,179	-13.357%
2026-03-17	9.4700	9.5000	8.9000	8.9000	-7.292%	274	15,220	-19.101%
2026-03-16	9.8200	11.0000	9.3500	9.6000	+3.226%	176	15,141	-25.000%
2026-03-13	10.1000	10.1200	9.3000	9.3000	-9.709%	126	15,056	-22.581%
2026-03-12	10.0500	10.5700	9.7000	10.3000	-1.435%	210	15,083	-30.097%
2026-03-11	10.0500	11.0700	10.0500	10.4500	+0.966%	87	15,020	-31.100%
2026-03-10	10.0000	10.6500	9.7500	10.3500	+6.154%	706	14,980	-30.435%
2026-03-09	9.5500	9.8000	9.1800	9.7500	-0.510%	248	14,920	-26.154%
2026-03-06	10.2500	10.5100	9.5700	9.8000	-6.220%	113	15,887	-26.531%
2026-03-05	10.6400	11.2700	9.7000	10.4500	-4.304%	171	15,881	-31.100%
2026-03-04	10.8300	11.3900	10.3500	10.9200	+6.019%	151	15,800	-34.066%
2026-03-03	10.2500	10.5900	9.7000	10.3000	-6.364%	193	15,826	-30.097%
2026-03-02	9.7000	11.2000	9.7000	11.0000	+10.000%	4,707	15,807	-34.545%
2026-02-27	11.3900	11.7500	10.0000	10.0000	-17.695%	975	15,856	-28.000%
2026-02-26	14.8500	14.8500	12.1500	12.1500	-23.101%	400	15,942	-40.741%
2026-02-25	15.8500	16.5000	15.8000	15.8000	+1.608%	5,178	16,943	-54.430%
2026-02-24	15.3000	15.7000	15.3000	15.5500	+2.980%	734	16,943	-53.698%
2026-02-23	15.5300	16.0000	14.7400	15.1000	+1.342%	966	16,341	-52.318%
2026-02-20	13.6000	14.9500	13.6000	14.9000	+5.899%	54	17,123	-51.678%
2026-02-19	13.7100	14.2000	13.7100	14.0700	-1.951%	139	17,096	-48.827%
2026-02-18	14.3500	14.7900	13.9000	14.3500	+7.733%	359	17,040	-49.826%
2026-02-17	12.8000	13.8000	11.9000	13.3200	+2.857%	518	16,855	-45.946%
2026-02-13	13.2500	13.5300	12.5000	12.9500	-8.674%	283	16,837	-44.402%
2026-02-12	16.1500	16.1500	14.1800	14.1800	-9.277%	258	16,837	-49.224%
2026-02-11	15.5000	16.0500	14.9900	15.6300	+7.055%	172	16,784	-53.935%
2026-02-10	15.3800	15.3800	14.4700	14.6000	-5.502%	91	16,756	-50.685%
2026-02-09	13.5000	17.2500	13.5000	15.4500	+7.516%	932	16,758	-53.398%
2026-02-06	11.0300	14.4200	11.0300	14.3700	+40.195%	301	16,254	-49.896%
2026-02-05	10.8000	11.2000	10.2500	10.2500	-8.072%	179	16,114	-29.756%
2026-02-04	11.9000	11.9000	10.4600	11.1500	-9.350%	298	16,054	-35.426%
2026-02-03	13.7000	13.7000	11.4600	12.3000	-10.480%	1,650	15,918	-41.463%
2026-02-02	14.3900	15.1200	13.6400	13.7400	-13.093%	486	15,916	-47.598%
2026-01-30	15.7500	16.8200	15.7000	15.8100	-0.566%	134	16,080	-54.459%
2026-01-29	16.4000	16.4000	14.2800	15.9000	+0.315%	358	16,032	-54.717%
2026-01-28	15.5500	16.1500	15.2400	15.8500	+5.667%	962	15,999	-54.574%
2026-01-27	13.9300	15.2700	13.9300	15.0000	+5.857%	1,350	15,843	-52.000%
2026-01-26	14.8400	15.0500	14.0200	14.1700	-3.932%	55	15,861	-49.188%
2026-01-23	14.8200	14.8700	14.5900	14.7500	+7.980%	125	15,839	-51.186%
2026-01-22	13.8000	14.1400	13.3500	13.6600	+1.185%	1,070	15,786	-47.291%
2026-01-21	12.0000	13.7500	12.0000	13.5000	+11.570%	285	15,727	-46.667%
2026-01-20	12.9300	13.1000	12.1000	12.1000	-15.797%	937	15,578	-40.496%
2026-01-16	15.0500	15.5600	14.3700	14.3700	-1.508%	496	15,186	-49.896%
2026-01-15	14.4000	15.3300	14.1500	14.5900	+13.101%	830	15,186	-50.651%
2026-01-14	13.7000	13.7000	12.7000	12.9000	-5.147%	178	14,912	-44.186%
2026-01-13	13.4000	14.3700	13.0600	13.6000	-0.730%	52	14,764	-47.059%
2026-01-12	13.6500	14.2000	13.3200	13.7000	-0.725%	85	14,773	-47.445%
2026-01-09	13.7500	14.1100	13.7500	13.8000	-3.497%	1,986	14,742	-47.826%
2026-01-08	15.5800	15.5800	14.0000	14.3000	-8.333%	170	14,508	-49.650%
2026-01-07	15.3000	16.1400	15.3000	15.6000	+2.094%	133	14,447	-53.846%
2026-01-06	16.2600	17.0000	15.0500	15.2800	-1.736%	67	14,439	-52.880%
2026-01-05	16.2000	17.5800	15.4000	15.5500	-2.385%	165	14,423	-53.698%
2026-01-02	15.9000	17.3000	15.9000	15.9300	+3.442%	68	14,311	-54.802%
2025-12-31	15.7600	15.8700	15.3700	15.4000	+0.719%	70	14,261	-53.247%
2025-12-30	15.4500	15.4500	15.1200	15.2900	-1.100%	69	14,261	-52.910%
2025-12-29	15.4300	15.7100	15.0900	15.4600	-8.467%	50	14,259	-53.428%
2025-12-26	16.0500	17.2500	15.9000	16.8900	+7.923%	296	14,231	-57.371%
2025-12-24	15.3800	15.6500	15.1300	15.6500	-0.698%	31	14,070	-53.994%
2025-12-23	14.5000	15.7600	14.5000	15.7600	+14.203%	309	14,070	-54.315%
2025-12-22	13.6700	13.9800	13.6700	13.8000	+7.393%	127	14,071	-47.826%
2025-12-19	12.4200	13.0500	12.4200	12.8500	+12.227%	660	14,098	-43.969%
2025-12-18	11.2500	11.8500	10.9000	11.4500	+5.920%	242	14,256	-37.118%
2025-12-17	12.3000	12.3000	10.8100	10.8100	-14.410%	45	14,206	-33.395%
2025-12-16	12.3000	12.6300	12.3000	12.6300	+1.040%	33	14,195	-42.993%
2025-12-15	12.9200	12.9200	12.4400	12.5000	+0.806%	83	14,190	-42.400%
2025-12-12	14.7400	14.7400	12.3000	12.4000	-13.287%	493	14,192	-41.935%
2025-12-11	13.7700	14.4000	13.3900	14.3000	-7.443%	129	14,424	-49.650%
2025-12-10	15.9500	15.9500	15.4200	15.4500	-3.256%	8	14,403	-53.398%
2025-12-09	16.3500	16.3500	15.8500	15.9700	-0.684%	33	14,400	-54.915%
2025-12-08	16.0000	17.1200	15.2100	16.0800	+7.200%	229	14,406	-55.224%
2025-12-05	15.5500	15.5500	14.8000	15.0000	-3.101%	76	14,391	-52.000%
2025-12-04	14.7000	16.2500	14.7000	15.4800	+7.202%	50	14,373	-53.488%
2025-12-03	15.0000	15.0600	14.2600	14.4400	-3.411%	1,012	14,385	-50.139%
2025-12-02	15.6100	16.4500	14.6500	14.9500	+3.460%	165	14,350	-51.839%
2025-12-01	13.0000	14.7500	13.0000	14.4500	+6.642%	146	14,239	-50.173%
2025-11-28	14.3800	14.3800	13.5500	13.5500	-7.823%	24	14,233	-46.863%
2025-11-26	16.0000	16.0000	14.5000	14.7000	+2.296%	102	14,246	-51.020%
2025-11-25	13.2000	14.3700	12.0500	14.3700	-6.384%	998	14,246	-49.896%
2025-11-24	15.3000	16.2000	14.7000	15.3500	-2.848%	450	14,090	-53.094%
2025-11-21	15.7000	17.0000	14.2000	15.8000	-4.010%	336	13,971	-54.430%
2025-11-20	21.0700	21.4500	16.3100	16.4600	-9.311%	1,147	13,871	-56.258%
2025-11-19	17.5900	18.5000	17.5000	18.1500	+8.036%	299	13,773	-60.331%
2025-11-18	16.7300	17.3000	15.8500	16.8000	-3.448%	167	13,714	-57.143%
2025-11-17	17.5000	18.8700	17.3500	17.4000	-9.375%	25	13,708	-58.621%
2025-11-14	17.3300	19.7500	17.3300	19.2000	+6.548%	32	13,719	-62.500%
2025-11-13	19.3300	19.3300	17.3500	18.0200	-12.524%	67	13,718	-60.044%
2025-11-12	21.7300	21.7300	20.3500	20.6000	-1.435%	33	13,699	-65.049%
2025-11-11	21.0500	21.2400	20.1000	20.9000	-8.333%	1,184	13,703	-65.550%
2025-11-10	20.7000	22.8000	20.3000	22.8000	+27.731%	42	12,953	-68.421%
2025-11-07	16.6000	18.0000	15.3500	17.8500	0.000%	157	12,969	-59.664%
2025-11-06	20.5500	21.2600	17.3300	17.8500	-12.714%	178	13,008	-59.664%
2025-11-05	22.3500	23.4200	20.4500	20.4500	-6.193%	134	12,937	-64.792%
2025-11-04	23.4300	24.1400	21.8000	21.8000	-15.175%	724	12,989	-66.972%
2025-11-03	26.3500	27.6000	25.6800	25.7000	+8.668%	103	12,728	-71.984%
2025-10-31	25.4000	25.8000	23.6000	23.6500	-0.211%	1,070	12,728	-69.556%
2025-10-30	25.2100	25.2100	23.0300	23.7000	-9.576%	178	12,687	-69.620%
2025-10-29	25.8200	28.3500	25.1000	26.2100	+15.209%	403	12,699	-72.530%
2025-10-28	18.9300	23.7000	18.4000	22.7500	+25.344%	2,340	12,694	-68.352%
2025-10-27	17.1000	18.1500	17.0000	18.1500	+17.097%	129	14,515	-60.331%
2025-10-24	15.1800	15.5000	14.8000	15.5000	+8.772%	298	14,515	-53.548%
2025-10-23	13.7500	14.3500	13.7500	14.2500	+5.948%	9	14,472	-49.474%
2025-10-22	13.7000	13.7000	12.8000	13.4500	-5.481%	10	14,469	-46.468%
2025-10-21	14.1500	14.2300	13.8500	14.2300	-2.534%	10	14,467	-49.403%
2025-10-20	14.8000	15.3500	14.6000	14.6000	-5.010%	1,154	14,468	-50.685%
2025-10-17	14.8500	15.3700	14.4000	15.3700	+2.741%	106	13,970	-53.155%
2025-10-16	15.5000	15.7500	14.9300	14.9600	+0.945%	10	13,967	-51.872%
2025-10-15	15.2500	15.8000	14.3800	14.8200	+0.135%	311	13,966	-51.417%
2025-10-14	15.2900	15.7700	14.8000	14.8000	-12.684%	116	14,140	-51.351%
2025-10-13	16.9000	17.5000	16.2100	16.9500	+4.179%	531	14,122	-57.522%
2025-10-10	18.7900	20.1000	16.2700	16.2700	-14.142%	262	13,645	-55.747%
2025-10-09	18.5500	19.7500	18.1200	18.9500	+12.130%	809	13,585	-62.005%
2025-10-08	16.4500	16.9000	16.1500	16.9000	+9.032%	397	13,638	-57.396%
2025-10-07	16.3000	16.7500	15.4000	15.5000	-1.899%	40	13,639	-53.548%
2025-10-06	15.5000	16.2500	14.9500	15.8000	-0.190%	150	13,639	-54.430%
2025-10-03	16.9700	16.9700	15.7300	15.8300	-5.493%	13	13,715	-54.517%
2025-10-02	17.5000	17.8000	16.7100	16.7500	+3.077%	124	13,719	-57.015%
2025-10-01	15.2700	16.5000	15.2700	16.2500	+3.175%	27	13,686	-55.692%
2025-09-30	14.8700	16.1300	14.8700	15.7500	+15.385%	301	13,680	-54.286%
2025-09-29	14.0000	14.6300	13.6500	13.6500	+7.396%	168	13,501	-47.253%
2025-09-26	12.7500	12.7500	12.5700	12.7100	-2.605%	7	13,393	-43.352%
2025-09-25	12.0700	13.8500	12.0500	13.0500	-0.382%	8	13,386	-44.828%
2025-09-24	13.6000	13.6000	12.8000	13.1000	-5.278%	7	13,387	-45.038%
2025-09-23	14.1000	14.3000	13.7600	13.8300	-9.785%	56	13,382	-47.939%
2025-09-22	11.9000	15.5200	11.9000	15.3300	+23.929%	1,021	13,370	-53.033%
2025-09-19	12.3000	12.6500	12.1500	12.3700	+0.569%	32	12,594	-41.795%
2025-09-18	11.5000	12.6700	11.1500	12.3000	+21.782%	76	12,577	-41.463%
2025-09-17	10.9200	10.9200	10.1000	10.1000	-15.833%	23	12,530	-28.713%
2025-09-16	12.0000	12.0000	12.0000	12.0000	-3.226%	1	12,520	-40.000%
2025-09-15	11.7000	12.5700	11.7000	12.4000	-0.800%	17	12,519	-41.935%
2025-09-12	12.3800	12.7000	12.3700	12.5000	+2.881%	69	12,519	-42.400%
2025-09-11	13.1300	13.1300	12.1500	12.1500	-2.410%	34	12,514	-40.741%
2025-09-10	11.7800	12.9500	11.7800	12.4500	+22.660%	83	12,503	-42.169%
2025-09-09	9.3000	10.1500	9.2000	10.1500	+2.010%	39	12,517	-29.064%
2025-09-08	9.7500	10.2500	9.7500	9.9500	+8.152%	2,581	12,535	-27.638%
2025-09-05	9.6000	9.6000	8.7000	9.2000	-11.111%	142	10,128	-21.739%
2025-09-04	10.3000	10.3500	10.0700	10.3500	+1.970%	27	10,115	-30.435%
2025-09-03	10.8000	10.8000	10.1400	10.1500	-5.669%	200	10,117	-29.064%
2025-09-02	10.7800	10.9000	10.4200	10.7600	-9.198%	870	10,087	-33.086%
2025-08-29	13.1100	13.1100	11.8500	11.8500	-15.054%	45	9,268	-39.241%
2025-08-28	14.6600	14.8900	12.8000	13.9500	-5.102%	724	9,268	-48.387%
2025-08-27	14.7500	14.8300	14.6200	14.7000	-2.649%	62	9,095	-51.020%
2025-08-26	14.2400	15.1000	14.2400	15.1000	+2.027%	8	9,081	-52.318%
2025-08-25	13.9000	14.8000	13.9000	14.8000	+7.636%	53	9,082	-51.351%
2025-08-22	12.6500	13.8000	12.6500	13.7500	+6.589%	185	9,092	-47.636%
2025-08-21	12.9000	13.2000	12.7200	12.9000	-0.155%	84	9,150	-44.186%
2025-08-20	12.8500	12.9200	11.4000	12.9200	-1.524%	84	9,182	-44.272%
2025-08-19	13.8200	13.9500	13.1000	13.1200	-11.946%	161	9,227	-45.122%
2025-08-18	15.0500	15.3000	14.6700	14.9000	+6.050%	5,261	9,356	-51.678%
2025-08-15	14.6700	14.6700	14.0500	14.0500	-6.333%	2	4,518	-48.754%
2025-08-14	14.8000	15.0000	14.6500	15.0000	+2.110%	57	4,518	-52.000%
2025-08-13	14.7000	14.8300	14.1000	14.6900	-2.844%	14	4,539	-50.987%
2025-08-12	14.6200	15.1200	14.6200	15.1200	-0.198%	7	4,545	-52.381%
2025-08-11	14.9700	15.4900	14.9700	15.1500	+0.198%	5	4,547	-52.475%
2025-08-08	15.1100	15.4000	15.0000	15.1200	+7.234%	18	4,546	-52.381%
2025-08-07	14.9900	15.2500	14.1000	14.1000	-1.053%	20	4,532	-48.936%
2025-08-06	13.8500	14.2500	13.6500	14.2500	+0.352%	19	4,545	-49.474%
2025-08-05	14.4000	14.4000	13.5100	14.2000	+0.353%	9	4,543	-49.296%
2025-08-04	13.4500	14.2900	13.4500	14.1500	+8.512%	29	4,545	-49.117%
2025-08-01	12.3900	13.5000	12.3200	13.0400	-4.818%	167	4,536	-44.785%
2025-07-31	15.1800	15.5900	13.7000	13.7000	-3.521%	101	4,531	-47.445%
2025-07-30	13.5100	14.4400	13.5000	14.2000	+9.231%	413	4,526	-49.296%
2025-07-29	13.3400	13.9000	12.8900	13.0000	+4.250%	2,109	4,485	-44.615%
2025-07-28	12.7500	12.7500	12.3700	12.4700	+1.796%	114	3,687	-42.261%
2025-07-25	12.6500	12.6500	12.2500	12.2500	-4.297%	32	3,577	-41.224%
2025-07-24	12.9000	12.9000	12.6100	12.8000	+6.667%	3	3,579	-43.750%
2025-07-23	11.6000	12.1000	11.5000	12.0000	+7.143%	75	3,578	-40.000%
2025-07-22	11.1700	11.5500	11.1000	11.2000	-13.846%	96	3,559	-35.714%
2025-07-21	13.1500	13.1500	13.0000	13.0000	-0.763%	5	3,547	-44.615%
2025-07-18	13.8000	13.8000	13.1000	13.1000	-5.072%	49	3,549	-45.038%
2025-07-17	13.9400	14.0600	13.7500	13.8000	+4.151%	142	3,504	-47.826%
2025-07-16	12.9500	13.3800	12.9500	13.2500	-0.301%	18	3,386	-45.660%
2025-07-15	13.1000	13.4000	13.0000	13.2900	+14.569%	232	3,371	-45.824%
2025-07-14	11.0700	11.6000	11.0700	11.6000	-0.855%	21	3,355	-37.931%
2025-07-11	11.9000	12.2500	11.7000	11.7000	+2.183%	362	3,354	-38.462%
2025-07-10	11.0000	11.5500	10.8000	11.4500	+3.153%	196	3,446	-37.118%
2025-07-09	11.6800	11.6800	11.0600	11.1000	+6.220%	21	3,447	-35.135%
2025-07-08	10.3200	10.4500	10.3200	10.4500	+0.966%	751	3,447	-31.100%
2025-07-07	10.4000	10.5000	10.3500	10.3500	-5.046%	6	2,696	-30.435%
2025-07-03	10.6300	10.9000	10.4700	10.9000	+7.283%	742	2,711	-33.945%
2025-07-02	9.6500	10.2100	9.6500	10.1600	+8.085%	12	2,711	-29.134%
2025-07-01	10.3000	10.3000	9.2000	9.4000	-13.761%	90	2,709	-23.404%
2025-06-30	10.8300	10.9000	10.8300	10.9000	+3.612%	4	2,680	-33.945%
2025-06-27	10.9500	11.3500	10.5200	10.5200	+0.670%	22	2,682	-31.559%
2025-06-26	10.3400	10.6500	10.3400	10.4500	+2.956%	12	2,672	-31.100%
2025-06-25	9.2500	10.3000	9.2500	10.1500	+25.000%	369	2,668	-29.064%
2025-06-24	8.2500	8.4900	8.1200	8.1200	+0.247%	107	2,467	-11.330%
2025-06-23	8.3200	8.3200	8.0800	8.1000	-11.765%	34	2,459	-11.111%
2025-06-18	9.1800	9.1800	9.1800	9.1800	+0.879%	1	2,450	-21.569%
2025-06-17	9.2500	9.2500	9.1000	9.1000	-1.087%	4	2,450	-20.879%
2025-06-16	9.0500	9.4600	9.0500	9.2000	+0.546%	20	2,450	-21.739%
2025-06-13	9.3400	9.3400	9.1500	9.1500	-3.987%	4	2,451	-21.311%
2025-06-12	9.3400	9.5500	9.2400	9.5300	+5.537%	60	2,451	-24.449%
2025-06-11	9.4500	9.4500	9.0300	9.0300	-5.741%	60	2,456	-20.266%
2025-06-10	9.4800	9.5800	9.3500	9.5800	-2.741%	15	2,453	-24.843%
2025-06-09	9.7200	9.8500	9.7200	9.8500	+4.233%	3	2,456	-26.904%
2025-06-06	9.4500	9.4500	9.4500	9.4500	-1.047%	8	2,457	-23.810%
2025-06-04	9.4700	9.5500	9.2200	9.5500	+2.468%	7	2,457	-24.607%
2025-06-03	9.3200	9.3200	9.3200	9.3200	+8.246%	10	2,453	-22.747%
2025-06-02	8.5000	8.6100	8.5000	8.6100	+7.895%	42	2,443	-16.376%
2025-05-30	7.9800	7.9800	7.9800	7.9800	-15.466%	2	2,430	-9.774%
2025-05-29	9.7000	10.0500	9.4200	9.4400	+8.756%	4	2,429	-23.729%
2025-05-28	8.6500	8.7300	8.5800	8.6800	+3.333%	14	2,429	-17.051%
2025-05-23	8.4000	8.4000	8.4000	8.4000	-1.754%	2	2,434	-14.286%
2025-05-21	9.0700	9.3000	8.5500	8.5500	-1.156%	62	2,434	-15.789%
2025-05-20	8.6000	8.6500	8.6000	8.6500	-2.809%	3	2,434	-16.763%
2025-05-19	8.5700	8.9000	8.5700	8.9000	+5.952%	51	2,437	-19.101%
2025-05-16	8.6500	8.6500	8.4000	8.4000	+1.818%	36	2,413	-14.286%
2025-05-15	8.3000	8.3000	8.1000	8.2500	-3.621%	66	2,415	-12.727%
2025-05-14	7.9000	8.6400	7.8000	8.5600	+19.720%	360	2,413	-15.888%
2025-05-13	7.0000	7.4800	7.0000	7.1500	+25.439%	46	2,678	+0.699%
2025-05-12	5.4000	5.7000	5.4000	5.7000	+7.547%	207	2,653	+26.316%
2025-05-09	5.3000	5.3000	5.3000	5.3000	+2.913%	2	2,853	+35.849%
2025-05-08	5.2100	5.2100	5.1500	5.1500	+1.980%	2	2,854	+39.806%
2025-05-07	4.5000	5.0500	4.5000	5.0500	+17.442%	6	2,852	+42.574%
2025-05-06	4.3000	4.3000	4.3000	4.3000	-7.527%	2	2,853	+67.442%
2025-05-05	4.6000	4.6500	4.6000	4.6500	-3.727%	2	2,855	+54.839%
2025-05-02	4.7000	4.8300	4.7000	4.8300	+2.766%	20	2,854	+49.068%
2025-05-01	4.5000	4.7500	4.5000	4.7000	+25.333%	53	2,852	+53.191%
2025-04-30	3.6000	3.7500	3.6000	3.7500	-7.407%	3	2,851	+92.000%
2025-04-29	4.0500	4.0500	4.0500	4.0500	+7.143%	2	2,848	+77.778%
2025-04-28	3.8500	3.8500	3.7800	3.7800	-10.214%	15	2,846	+90.476%
2025-04-25	3.7500	4.2100	3.7500	4.2100	+20.286%	78	2,849	+71.021%
2025-04-24	3.2500	3.5000	3.2500	3.5000	+19.048%	63	2,844	+105.714%
2025-04-22	3.0000	3.0000	2.9400	2.9400	+4.626%	41	2,800	+144.898%
2025-04-21	3.0000	3.0000	2.8100	2.8100	-14.848%	5	2,800	+156.228%
2025-04-17	3.8000	3.8000	3.3000	3.3000	-7.042%	11	2,798	+118.182%
2025-04-16	4.0400	4.0400	3.4000	3.5500	-21.978%	436	2,798	+102.817%
2025-04-15	4.5500	4.5500	4.5500	4.5500	+3.409%	2	2,495	+58.242%
2025-04-14	4.4000	4.4000	4.4000	4.4000	-5.172%	1	2,497	+63.636%
2025-04-11	4.7000	4.7000	4.6400	4.6400	+13.171%	6	2,498	+55.172%
2025-04-10	4.4500	4.7000	4.1000	4.1000	-20.543%	4	2,501	+75.610%
2025-04-09	3.8500	5.1600	3.7000	5.1600	+49.565%	179	2,499	+39.535%
2025-04-08	4.0000	4.1500	3.4500	3.4500	-8.245%	67	2,487	+108.696%
2025-04-07	3.7500	3.8000	3.5200	3.7600	+17.500%	15	2,426	+91.489%
2025-04-04	4.0500	4.0500	3.2000	3.2000	-35.354%	488	2,424	+125.000%
2025-04-03	4.9500	4.9500	4.9500	4.9500	-6.780%	1	2,470	+45.455%