Dark

NVDA20270115C270
NVDA Jan 15 2027 270.00 Call (NVDA270115C00270000)
option OPRA

EOD

Sep 30, 2026

5.17+6.598%(+0.32)457

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.4300	6.0500	5.1700	5.1700	+6.598%	457	30,205	0.000%
2026-09-29	5.9500	6.2500	4.8500	4.8500	-10.517%	1,051	30,178	+6.598%
2026-09-28	5.8500	7.0000	5.4000	5.4200	+11.523%	2,035	30,067	-4.613%
2026-09-25	5.3500	5.3500	4.6000	4.8600	-1.818%	372	29,419	+6.379%
2026-09-24	4.7000	5.0000	4.2500	4.9500	-4.808%	966	29,339	+4.444%
2026-09-23	6.1500	6.1500	4.8500	5.2000	-18.750%	365	29,568	-0.577%
2026-09-22	5.4500	6.4000	5.4500	6.4000	+11.888%	317	29,527	-19.219%
2026-09-21	4.7500	6.2000	4.6000	5.7200	+21.702%	859	29,482	-9.615%
2026-09-18	4.4700	4.7000	4.1000	4.7000	+6.335%	317	29,394	+10.000%
2026-09-17	4.3500	4.6200	4.3000	4.4200	+15.707%	603	29,518	+16.968%
2026-09-16	3.8500	4.3000	3.7000	3.8200	+4.658%	216	29,414	+35.340%
2026-09-15	3.9500	4.0400	3.5500	3.6500	0.000%	431	29,340	+41.644%
2026-09-14	3.6600	3.8500	3.4500	3.6500	-26.263%	285	29,377	+41.644%
2026-09-11	5.9500	6.0400	4.9500	4.9500	-10.811%	443	29,378	+4.444%
2026-09-10	6.1000	6.3000	5.4700	5.5500	-18.978%	749	29,424	-6.847%
2026-09-09	7.3500	7.5500	6.8500	6.8500	-8.667%	226	29,573	-24.526%
2026-09-08	9.5000	9.7000	7.3700	7.5000	-13.793%	585	29,634	-31.067%
2026-09-04	8.5800	10.0000	8.3000	8.7000	+8.209%	874	29,456	-40.575%
2026-09-03	7.1200	8.5000	6.8500	8.0400	+19.111%	731	29,456	-35.697%
2026-09-02	5.5500	7.9200	5.4500	6.7500	+32.874%	3,985	29,378	-23.407%
2026-09-01	5.0400	5.6000	4.7000	5.0800	-13.162%	899	30,356	+1.772%
2026-08-31	5.6500	6.0000	5.2500	5.8500	-0.510%	573	30,389	-11.624%
2026-08-28	8.4000	8.7500	5.7500	5.8800	-31.548%	9,878	30,714	-12.075%
2026-08-27	7.2500	9.1500	6.6000	8.5900	+72.490%	2,625	25,924	-39.814%
2026-08-26	5.4000	5.4000	4.9000	4.9800	-10.270%	1,130	24,823	+3.815%
2026-08-25	5.1200	5.8300	4.9800	5.5500	+14.433%	1,052	25,236	-6.847%
2026-08-24	5.9000	5.9200	4.7900	4.8500	-21.774%	712	25,161	+6.598%
2026-08-21	6.8300	6.8300	6.1800	6.2000	-10.145%	346	25,276	-16.613%
2026-08-20	7.1000	7.3500	6.5300	6.9000	+1.920%	856	25,284	-25.072%
2026-08-19	8.1800	8.1800	6.7000	6.7700	-7.640%	745	25,433	-23.634%
2026-08-18	7.9000	8.1500	7.2700	7.3300	-20.153%	1,512	25,425	-29.468%
2026-08-17	9.4500	9.8700	9.1300	9.1800	-1.290%	418	26,446	-43.682%
2026-08-14	10.2900	10.2900	9.1500	9.3000	-3.627%	6,732	26,287	-44.409%
2026-08-13	10.0000	10.1500	9.2700	9.6500	+4.324%	518	27,336	-46.425%
2026-08-12	8.5000	9.5600	8.2500	9.2500	+20.915%	2,117	27,242	-44.108%
2026-08-11	8.5000	8.5000	7.3000	7.6500	-8.493%	470	25,709	-32.418%
2026-08-10	9.8000	9.8000	7.8000	8.3600	-15.980%	1,232	25,691	-38.158%
2026-08-07	9.8000	10.3400	9.2000	9.9500	+11.173%	486	25,820	-48.040%
2026-08-06	9.8000	10.7000	8.6700	8.9500	-5.291%	415	25,647	-42.235%
2026-08-05	8.7500	10.5700	8.6000	9.4500	+21.935%	1,486	25,711	-45.291%
2026-08-04	7.2000	7.9000	6.7100	7.7500	+26.221%	275	25,026	-33.290%
2026-08-03	4.6500	6.7000	4.6500	6.1400	+17.400%	735	24,969	-15.798%
2026-07-31	4.8000	5.3000	4.3000	5.2300	+24.524%	497	24,638	-1.147%
2026-07-30	4.0000	4.6500	4.0000	4.2000	+13.514%	1,575	24,649	+23.095%
2026-07-29	4.5000	4.6500	3.7000	3.7000	-22.917%	1,590	25,191	+39.730%
2026-07-28	4.6500	4.9200	4.0500	4.8000	-0.415%	579	25,692	+7.708%
2026-07-27	6.8000	6.8800	4.6500	4.8200	-29.840%	2,900	25,912	+7.261%
2026-07-24	7.4000	8.0500	6.6000	6.8700	-12.036%	619	25,798	-24.745%
2026-07-23	7.8000	8.0800	7.2000	7.8100	-8.118%	1,737	25,563	-33.803%
2026-07-22	7.0500	9.0000	6.9500	8.5000	+18.056%	1,105	25,635	-39.176%
2026-07-21	7.3000	7.3000	6.5800	7.2000	+11.283%	724	25,579	-28.194%
2026-07-20	7.5500	7.8000	6.3700	6.4700	-9.763%	371	25,269	-20.093%
2026-07-17	6.9000	7.8600	6.2700	7.1700	-10.375%	352	25,095	-27.894%
2026-07-16	8.7500	8.7500	7.8200	8.0000	-15.701%	354	25,115	-35.375%
2026-07-15	9.5100	9.5100	7.8500	9.4900	+3.490%	682	25,021	-45.522%
2026-07-14	8.4100	9.5000	7.7400	9.1700	+18.936%	217	24,932	-43.621%
2026-07-13	9.2000	9.2000	7.5500	7.7100	-14.333%	308	24,890	-32.944%
2026-07-10	7.4700	9.4500	7.4700	9.0000	+17.647%	539	24,871	-42.556%
2026-07-09	8.0000	8.0000	7.0000	7.6500	-5.556%	297	24,862	-32.418%
2026-07-08	6.3500	8.1700	6.1600	8.1000	+31.922%	485	24,896	-36.173%
2026-07-07	5.1000	6.4500	5.1000	6.1400	+2.848%	344	24,794	-15.798%
2026-07-06	5.7000	6.1500	5.6500	5.9700	+5.664%	172	24,809	-13.400%
2026-07-02	6.4400	6.7100	5.5000	5.6500	-13.077%	550	24,403	-8.496%
2026-07-01	6.2900	6.9000	5.9000	6.5000	-9.972%	753	24,403	-20.462%
2026-06-30	6.8500	7.2200	6.7000	7.2200	+14.603%	737	24,826	-28.393%
2026-06-29	6.0500	6.5000	5.6500	6.3000	+3.279%	483	24,466	-17.937%
2026-06-26	6.5000	6.6400	6.1000	6.1000	-11.594%	664	24,420	-15.246%
2026-06-25	7.8800	7.9000	6.5500	6.9000	-8.000%	644	24,074	-25.072%
2026-06-24	7.6500	8.2100	7.1500	7.5000	-6.250%	504	24,321	-31.067%
2026-06-23	9.0700	9.0700	8.0000	8.0000	-21.027%	1,307	24,242	-35.375%
2026-06-22	13.0700	13.0700	10.1300	10.1300	-12.294%	335	24,182	-48.963%
2026-06-18	10.4500	11.5500	10.2000	11.5500	+20.187%	343	23,851	-55.238%
2026-06-17	10.4000	10.4500	9.5000	9.6100	-11.019%	297	23,851	-46.202%
2026-06-16	11.2000	11.2500	10.7000	10.8000	-11.111%	435	23,851	-52.130%
2026-06-15	11.5500	12.1500	10.9500	12.1500	+18.537%	188	23,732	-57.449%
2026-06-12	10.8500	11.1500	10.2000	10.2500	-5.093%	138	23,732	-49.561%
2026-06-11	10.0000	10.9100	9.2800	10.8000	+8.000%	276	23,732	-52.130%
2026-06-10	10.8000	11.2500	9.9000	10.0000	-10.873%	331	23,746	-48.300%
2026-06-09	12.8500	12.8500	9.8900	11.2200	-8.408%	466	23,821	-53.922%
2026-06-08	12.1000	12.7400	11.7000	12.2500	+4.344%	300	23,733	-57.796%
2026-06-05	14.3300	14.3700	11.5000	11.7400	-26.349%	429	23,575	-55.963%
2026-06-04	14.3000	16.6500	13.5000	15.9400	+6.693%	283	23,543	-67.566%
2026-06-03	17.0500	17.0500	14.6800	14.9400	-13.890%	1,115	23,603	-65.395%
2026-06-02	18.5000	21.6500	17.3500	17.3500	-1.420%	1,280	23,932	-70.202%
2026-06-01	14.9500	18.3100	14.9500	17.6000	+26.346%	1,784	23,324	-70.625%
2026-05-29	13.8500	15.3000	13.7600	13.9300	+1.827%	223	23,678	-62.886%
2026-05-28	13.3600	14.1000	12.8500	13.6800	+6.376%	798	23,644	-62.208%
2026-05-27	13.2400	13.2500	12.0500	12.8600	-6.744%	152	23,587	-59.798%
2026-05-26	14.4700	15.1700	13.2500	13.7900	-3.566%	285	23,554	-62.509%
2026-05-22	16.6700	16.6700	14.0000	14.3000	-11.619%	933	23,567	-63.846%
2026-05-21	16.8000	18.2100	15.3900	16.1800	-9.961%	2,007	23,068	-68.047%
2026-05-20	17.6500	18.9700	17.2000	17.9700	+4.477%	960	23,068	-71.230%
2026-05-19	17.5100	18.9000	16.6000	17.2000	-4.178%	962	21,491	-69.942%
2026-05-18	21.6500	21.7500	16.8000	17.9500	-12.225%	141	21,491	-71.198%
2026-05-15	22.1000	22.8500	19.9600	20.4500	-16.701%	173	21,491	-74.719%
2026-05-14	21.3000	25.3000	21.0500	24.5500	+23.058%	2,951	21,427	-78.941%
2026-05-13	18.7000	20.2100	17.4800	19.9500	+18.047%	828	21,326	-74.085%
2026-05-12	16.1500	18.2000	14.9700	16.9000	+3.112%	525	21,326	-69.408%
2026-05-11	15.1500	17.7500	15.1500	16.3900	+10.074%	2,636	21,326	-68.456%
2026-05-08	14.2600	16.1000	14.2600	14.8900	+6.738%	207	19,347	-65.279%
2026-05-07	13.1000	15.0000	13.1000	13.9500	+11.155%	1,050	19,379	-62.939%
2026-05-06	9.5800	12.5500	9.5700	12.5500	+46.100%	1,879	19,639	-58.805%
2026-05-05	9.3500	9.3500	8.5100	8.5900	-4.556%	160	18,674	-39.814%
2026-05-04	10.2900	10.2900	8.5000	9.0000	-4.863%	180	18,660	-42.556%
2026-05-01	10.6500	10.8000	9.4500	9.4600	-8.155%	137	18,692	-45.349%
2026-04-30	13.0000	13.0000	9.9500	10.3000	-19.531%	602	18,692	-49.806%
2026-04-29	13.7500	13.7500	12.4500	12.8000	-10.864%	448	18,689	-59.609%
2026-04-28	13.6000	15.0000	12.8400	14.3600	-8.651%	456	18,348	-63.997%
2026-04-27	13.0200	15.7500	13.0200	15.7200	+26.265%	466	18,352	-67.112%
2026-04-24	10.4000	13.9700	10.3800	12.4500	+32.447%	1,563	18,480	-58.474%
2026-04-23	10.1000	10.4800	9.1000	9.4000	-7.389%	71	17,879	-45.000%
2026-04-22	9.6000	10.1500	9.3600	10.1500	+7.407%	906	17,882	-49.064%
2026-04-21	10.2000	10.3000	9.4000	9.4500	-6.897%	253	18,337	-45.291%
2026-04-20	9.5500	10.1500	8.9400	10.1500	+0.694%	284	18,321	-49.064%
2026-04-17	10.0000	10.1000	9.6500	10.0800	+6.667%	130	18,283	-48.710%
2026-04-16	9.4000	9.7500	8.8800	9.4500	-2.073%	105	18,259	-45.291%
2026-04-15	9.2500	10.0000	8.6600	9.6500	+9.659%	156	18,268	-46.425%
2026-04-14	7.5000	8.8700	7.5000	8.8000	+19.565%	187	18,225	-41.250%
2026-04-13	6.8300	7.4000	6.8300	7.3600	+1.517%	101	18,311	-29.755%
2026-04-10	6.0000	7.6500	5.9500	7.2500	+22.881%	1,806	18,318	-28.690%
2026-04-09	5.3500	5.9000	5.3200	5.9000	+8.257%	39	18,609	-12.373%
2026-04-08	5.8700	5.9500	5.2900	5.4500	+7.495%	85	18,619	-5.138%
2026-04-07	5.0000	5.0700	4.7100	5.0700	-0.588%	53	18,601	+1.972%
2026-04-06	5.0500	5.1000	4.9500	5.1000	-3.592%	56	18,578	+1.373%
2026-04-02	4.7500	5.3000	4.7500	5.2900	+1.341%	140	18,688	-2.268%
2026-04-01	5.0500	5.3000	4.9300	5.2200	+6.531%	836	18,688	-0.958%
2026-03-31	4.2100	5.0000	4.2100	4.9000	+22.500%	409	18,149	+5.510%
2026-03-30	4.6800	4.6800	3.9500	4.0000	-14.894%	506	18,226	+29.250%
2026-03-27	4.9000	4.9200	4.6400	4.7000	-8.203%	293	18,399	+10.000%
2026-03-26	5.6500	5.6500	5.1200	5.1200	-16.748%	95	18,396	+0.977%
2026-03-25	6.2000	6.5500	6.1500	6.1500	+7.895%	357	18,369	-15.935%
2026-03-24	5.7500	5.7500	5.4900	5.7000	-2.896%	89	18,372	-9.298%
2026-03-23	6.1500	6.1700	5.7500	5.8700	+4.821%	77	18,367	-11.925%
2026-03-20	6.4100	6.4800	5.6000	5.6000	-14.764%	307	18,338	-7.679%
2026-03-19	6.5000	6.8300	6.3500	6.5700	-6.143%	177	18,147	-21.309%
2026-03-18	7.3900	7.6000	7.0000	7.0000	-6.417%	395	18,231	-26.143%
2026-03-17	8.0900	8.0900	7.4800	7.4800	-7.654%	165	18,236	-30.882%
2026-03-16	8.2000	9.0000	7.7700	8.1000	+2.532%	324	18,191	-36.173%
2026-03-13	8.8600	8.8600	7.9000	7.9000	-10.431%	139	18,138	-34.557%
2026-03-12	8.7500	9.0200	8.2700	8.8200	-1.453%	240	18,199	-41.383%
2026-03-11	9.0500	9.5100	8.7600	8.9500	+2.874%	119	18,154	-42.235%
2026-03-10	8.1300	9.2000	8.1300	8.7000	+4.567%	491	18,091	-40.575%
2026-03-09	8.3500	8.3700	7.8900	8.3200	-0.359%	220	18,175	-37.861%
2026-03-06	8.7000	8.9800	8.2300	8.3500	-8.743%	225	18,213	-38.084%
2026-03-05	8.8500	9.6900	8.3300	9.1500	-2.866%	353	18,259	-43.497%
2026-03-04	8.8200	9.7600	8.8200	9.4200	+5.251%	115	18,513	-45.117%
2026-03-03	8.9500	9.0700	8.4000	8.9500	-6.771%	237	18,461	-42.235%
2026-03-02	8.6500	9.6500	8.6500	9.6000	+10.983%	455	18,514	-46.146%
2026-02-27	9.8500	10.2300	8.6500	8.6500	-18.242%	757	18,394	-40.231%
2026-02-26	12.7000	12.7000	10.5500	10.5800	-23.278%	547	18,624	-51.134%
2026-02-25	13.8500	14.4500	13.7900	13.7900	+1.397%	982	18,345	-62.509%
2026-02-24	12.7200	13.9000	12.4000	13.6000	+1.115%	967	18,345	-61.985%
2026-02-23	13.9000	14.1000	12.9800	13.4500	+2.281%	340	17,525	-61.561%
2026-02-20	12.4500	13.1500	12.1600	13.1500	+6.824%	180	17,677	-60.684%
2026-02-19	12.2200	12.5000	12.1300	12.3100	-1.677%	54	17,531	-58.002%
2026-02-18	12.7000	12.9300	12.3200	12.5200	+7.931%	92	17,558	-58.706%
2026-02-17	11.1500	12.2000	10.4500	11.6000	+3.757%	243	17,512	-55.431%
2026-02-13	11.6700	12.0600	11.1500	11.1800	-10.845%	122	17,392	-53.757%
2026-02-12	14.2000	14.2000	12.5200	12.5400	-7.111%	997	17,392	-58.772%
2026-02-11	14.0200	14.0200	13.0000	13.5000	+4.167%	138	17,718	-61.704%
2026-02-10	13.9000	13.9000	12.8500	12.9600	-5.055%	102	17,638	-60.108%
2026-02-09	12.0000	15.2400	12.0000	13.6500	+11.885%	137	17,567	-62.125%
2026-02-06	10.1000	12.2000	10.0500	12.2000	+35.556%	279	17,468	-57.623%
2026-02-05	9.5500	9.7700	9.0000	9.0000	-5.462%	274	17,399	-42.556%
2026-02-04	10.4700	10.4700	9.2000	9.5200	-12.500%	321	17,287	-45.693%
2026-02-03	11.5900	11.5900	10.1500	10.8800	-10.231%	239	17,375	-52.482%
2026-02-02	12.6300	13.3500	12.1200	12.1200	-10.554%	2,533	17,318	-57.343%
2026-01-30	14.3500	15.0000	13.5500	13.5500	-1.954%	390	16,690	-61.845%
2026-01-29	14.3100	14.4700	12.5700	13.8200	-1.497%	252	16,424	-62.590%
2026-01-28	14.0000	14.3000	13.6500	14.0300	+7.923%	2,600	15,418	-63.150%
2026-01-27	12.6000	13.4800	12.3500	13.0000	+4.334%	138	15,613	-60.231%
2026-01-26	13.4000	13.4000	12.3400	12.4600	-3.110%	74	15,535	-58.507%
2026-01-23	12.7600	13.6500	12.7400	12.8600	+6.722%	104	15,521	-59.798%
2026-01-22	11.8500	12.4500	11.7600	12.0500	+1.688%	141	15,454	-57.095%
2026-01-21	10.7300	12.1500	10.7300	11.8500	+11.898%	414	15,346	-56.371%
2026-01-20	11.5500	11.5500	10.5900	10.5900	-15.348%	440	15,120	-51.180%
2026-01-16	13.0500	13.8500	12.5100	12.5100	-1.651%	67	15,043	-58.673%
2026-01-15	12.4800	13.4600	12.4800	12.7200	+12.367%	85	15,043	-59.355%
2026-01-14	11.4000	11.5000	11.1000	11.3200	-5.272%	138	15,025	-54.329%
2026-01-13	11.6800	12.7100	11.4000	11.9500	+0.168%	64	14,942	-56.736%
2026-01-12	11.8000	12.5000	11.6600	11.9300	-1.811%	96	14,922	-56.664%
2026-01-09	12.4400	12.5800	12.1300	12.1500	-2.016%	158	14,898	-57.449%
2026-01-08	13.3000	13.3000	12.3900	12.4000	-9.818%	66	14,874	-58.306%
2026-01-07	13.4800	14.5100	13.4800	13.7500	+2.307%	135	14,875	-62.400%
2026-01-06	15.0300	15.0300	13.4400	13.4400	-2.467%	39	14,787	-61.533%
2026-01-05	15.6300	15.6300	13.5500	13.7800	-3.026%	55	14,780	-62.482%
2026-01-02	14.7000	15.2800	14.2000	14.2100	+4.332%	310	14,753	-63.617%
2025-12-31	14.3000	14.3000	13.6000	13.6200	+1.114%	78	14,575	-62.041%
2025-12-30	13.4700	13.7000	13.4700	13.4700	-1.101%	158	14,575	-61.618%
2025-12-29	13.6700	13.9400	13.4500	13.6200	-7.157%	102	14,421	-62.041%
2025-12-26	15.0000	15.3500	14.3500	14.6700	+5.540%	328	14,330	-64.758%
2025-12-24	13.6400	13.9000	13.4500	13.9000	-0.358%	275	14,025	-62.806%
2025-12-23	12.5000	14.0000	12.3500	13.9500	+14.815%	128	14,025	-62.939%
2025-12-22	12.2000	12.4000	12.0500	12.1500	+5.195%	625	13,999	-57.449%
2025-12-19	10.9900	11.6000	10.9900	11.5500	+15.500%	51	14,474	-55.238%
2025-12-18	10.1000	10.4000	9.9000	10.0000	+3.627%	132	14,428	-48.300%
2025-12-17	10.4000	10.5000	9.6200	9.6500	-13.063%	198	14,350	-46.425%
2025-12-16	10.8000	11.2300	10.7000	11.1000	+0.909%	53	14,415	-53.423%
2025-12-15	11.4600	11.6500	10.9800	11.0000	0.000%	1,369	14,396	-53.000%
2025-12-12	12.8500	12.8500	11.0000	11.0000	-12.768%	262	14,064	-53.000%
2025-12-11	12.5000	12.8000	11.8600	12.6100	-7.956%	56	14,157	-59.001%
2025-12-10	14.2000	14.2000	13.5500	13.7000	-3.180%	257	14,196	-62.263%
2025-12-09	14.4000	14.4000	14.1200	14.1500	-5.667%	212	14,309	-63.463%
2025-12-08	13.7000	15.3000	13.7000	15.0000	+11.940%	308	14,099	-65.533%
2025-12-05	13.8000	13.8000	13.2500	13.4000	-2.545%	21	13,895	-61.418%
2025-12-04	13.4500	14.1900	13.1500	13.7500	+7.843%	201	13,898	-62.400%
2025-12-03	12.9100	13.2000	12.6400	12.7500	-3.919%	25	13,862	-59.451%
2025-12-02	14.0500	14.3000	13.0500	13.2700	+3.753%	168	13,869	-61.040%
2025-12-01	12.8000	13.0000	12.6200	12.7900	+6.583%	17	13,828	-59.578%
2025-11-28	12.6600	12.6600	12.0000	12.0000	-8.745%	116	13,816	-56.917%
2025-11-26	13.7000	13.7000	13.1500	13.1500	+5.622%	268	13,471	-60.684%
2025-11-25	11.5300	12.6900	10.8000	12.4500	-8.523%	267	13,471	-58.474%
2025-11-24	14.0000	14.3000	13.0000	13.6100	-2.786%	739	13,386	-62.013%
2025-11-21	14.2500	15.0700	12.8000	14.0000	-5.405%	110	12,773	-63.071%
2025-11-20	18.7500	19.1000	14.8000	14.8000	-9.202%	250	12,777	-65.068%
2025-11-19	15.4600	16.6100	15.4600	16.3000	+8.450%	700	12,722	-68.282%
2025-11-18	14.2000	15.2000	14.2000	15.0300	-2.466%	56	12,347	-65.602%
2025-11-17	16.2200	16.7000	15.4100	15.4100	-9.672%	173	12,361	-66.450%
2025-11-14	15.5600	17.5000	15.5600	17.0600	+5.569%	74	12,355	-69.695%
2025-11-13	16.8000	17.0500	15.4700	16.1600	-10.421%	133	12,345	-68.007%
2025-11-12	19.0900	19.1400	17.8000	18.0400	-3.529%	281	12,310	-71.341%
2025-11-11	18.4800	19.0000	17.9500	18.7000	-7.426%	474	12,305	-72.353%
2025-11-10	18.4000	20.5500	18.3500	20.2000	+23.547%	62	12,417	-74.406%
2025-11-07	14.9000	16.3500	13.7000	16.3500	+3.481%	4,190	12,400	-68.379%
2025-11-06	18.4000	18.4000	15.4000	15.8000	-20.723%	48	13,935	-67.278%
2025-11-05	19.0000	21.0500	19.0000	19.9300	+0.606%	57	13,941	-74.059%
2025-11-04	21.2800	21.5800	19.8100	19.8100	-14.242%	174	13,932	-73.902%
2025-11-03	23.4000	24.7800	22.9000	23.1000	+8.197%	251	13,773	-77.619%
2025-10-31	22.7600	23.1000	21.3000	21.3500	+0.235%	77	13,773	-75.785%
2025-10-30	22.5400	22.5400	20.8000	21.3000	-8.308%	192	13,766	-75.728%
2025-10-29	24.5000	25.5900	22.5000	23.2300	+13.539%	486	13,864	-77.744%
2025-10-28	17.3500	21.0000	16.4700	20.4600	+29.330%	279	13,625	-74.731%
2025-10-27	14.5200	15.9600	14.5200	15.8200	+15.474%	14	13,495	-67.320%
2025-10-24	13.3400	14.0500	13.1000	13.7000	+9.600%	122	13,495	-62.263%
2025-10-23	12.0500	12.7000	12.0500	12.5000	+6.383%	53	13,588	-58.640%
2025-10-22	11.8000	11.8000	11.2900	11.7500	-4.238%	27	13,611	-56.000%
2025-10-21	12.6000	12.6000	12.1200	12.2700	-4.439%	25	13,614	-57.865%
2025-10-20	12.6000	13.3500	12.6000	12.8400	-5.240%	44	13,610	-59.735%
2025-10-17	13.3000	13.5500	12.8500	13.5500	+1.119%	65	13,608	-61.845%
2025-10-16	13.6000	13.7500	13.1800	13.4000	+4.280%	12	13,641	-61.418%
2025-10-15	14.0800	14.0800	12.6000	12.8500	-4.674%	67	13,636	-59.767%
2025-10-14	13.5000	13.6400	13.0700	13.4800	-10.728%	87	13,611	-61.647%
2025-10-13	15.1500	15.5500	14.6000	15.1000	+4.138%	14	13,596	-65.762%
2025-10-10	16.9000	17.7900	14.5000	14.5000	-13.793%	172	13,594	-64.345%
2025-10-09	16.4500	17.6800	16.4500	16.8200	+12.508%	201	13,529	-69.263%
2025-10-08	14.5000	14.9500	14.2800	14.9500	+11.567%	67	13,517	-65.418%
2025-10-07	14.3000	14.8500	13.4000	13.4000	-4.080%	30	13,488	-61.418%
2025-10-06	13.5000	14.0200	13.2100	13.9700	-0.428%	10	13,488	-62.992%
2025-10-03	15.0300	15.0600	13.5000	14.0300	-5.139%	40	13,485	-63.150%
2025-10-02	15.0000	15.8500	14.6500	14.7900	+3.427%	144	13,502	-65.044%
2025-10-01	13.1500	14.5000	13.1100	14.3000	+3.249%	62	13,430	-63.846%
2025-09-30	12.4000	14.2500	12.4000	13.8500	+15.417%	10,548	13,424	-62.671%
2025-09-29	12.0000	12.9000	11.8600	12.0000	+7.143%	127	4,805	-56.917%
2025-09-26	11.1000	11.2000	10.9000	11.2000	-2.183%	172	4,782	-53.839%
2025-09-25	10.6500	12.3500	10.5700	11.4500	-0.435%	226	4,765	-54.847%
2025-09-24	12.2000	12.2000	11.3500	11.5000	-5.350%	88	4,941	-55.043%
2025-09-23	13.1000	13.1000	11.9100	12.1500	-10.133%	16	4,989	-57.449%
2025-09-22	10.6000	13.6500	10.5400	13.5200	+24.494%	152	4,992	-61.760%
2025-09-19	11.1500	11.1500	10.6500	10.8600	+0.092%	22	4,945	-52.394%
2025-09-18	10.2000	10.9000	10.2000	10.8500	+21.229%	72	4,939	-52.350%
2025-09-17	10.0000	10.0000	8.9500	8.9500	-13.942%	42	4,940	-42.235%
2025-09-16	10.6500	10.7000	10.3700	10.4000	-5.882%	25	4,931	-50.288%
2025-09-15	10.5200	11.0500	10.5200	11.0500	+0.913%	9	4,912	-53.213%
2025-09-12	10.8700	11.0700	10.8700	10.9500	+1.389%	169	4,910	-52.785%
2025-09-11	10.9000	10.9000	10.6500	10.8000	+0.279%	8	4,830	-52.130%
2025-09-10	10.6000	11.0600	10.5400	10.7700	+27.456%	114	4,829	-51.996%
2025-09-09	8.4500	8.5000	8.1000	8.4500	+1.198%	46	4,890	-38.817%
2025-09-08	8.3500	8.7500	8.3500	8.3500	+5.696%	13	4,856	-38.084%
2025-09-05	8.0500	8.1000	7.6600	7.9000	-9.714%	49	4,855	-34.557%
2025-09-04	8.9400	8.9500	8.7500	8.7500	-3.101%	5	4,862	-40.914%
2025-09-03	9.2800	9.6000	8.8000	9.0300	-3.422%	74	4,857	-42.746%
2025-09-02	9.5500	9.9000	9.1700	9.3500	-10.526%	57	4,871	-44.706%
2025-08-29	10.7600	10.8100	10.2900	10.4500	-14.344%	149	4,950	-50.526%
2025-08-28	12.5000	12.7600	11.5000	12.2000	-6.298%	142	4,950	-57.623%
2025-08-27	12.9300	13.2000	12.6300	13.0200	-1.513%	7,003	4,938	-60.292%
2025-08-26	13.1500	13.2200	12.9500	13.2200	+4.589%	57	5,565	-60.893%
2025-08-25	12.2900	13.1000	12.2900	12.6400	+4.463%	170	5,541	-59.098%
2025-08-22	11.0000	12.1000	11.0000	12.1000	+8.036%	62	5,442	-57.273%
2025-08-21	11.2000	11.2000	11.2000	11.2000	+2.941%	9	5,442	-53.839%
2025-08-20	11.1000	11.1000	10.2500	10.8800	-6.609%	71	5,450	-52.482%
2025-08-19	12.7000	12.7000	11.6000	11.6500	-10.039%	47	5,448	-55.622%
2025-08-18	13.4000	13.4500	12.9500	12.9500	+1.489%	114	5,437	-60.077%
2025-08-15	13.0500	13.0500	12.3500	12.7600	-3.698%	9	5,427	-59.483%
2025-08-14	13.1000	13.3300	12.9500	13.2500	+6.000%	16	5,424	-60.981%
2025-08-13	12.8000	12.9200	12.5000	12.5000	-5.660%	7	5,420	-58.640%
2025-08-12	12.8000	13.4100	12.8000	13.2500	-0.898%	37	5,420	-60.981%
2025-08-11	13.3100	13.7000	13.3100	13.3700	-0.595%	178	5,419	-61.331%
2025-08-08	13.2000	13.5500	13.1500	13.4500	+6.746%	38	5,397	-61.561%
2025-08-07	13.5000	13.5500	12.6000	12.6000	+0.800%	54	5,378	-58.968%
2025-08-06	12.2000	12.5000	12.0500	12.5000	+2.459%	27	5,362	-58.640%
2025-08-05	12.6500	12.6500	12.1300	12.2000	-3.175%	123	5,362	-57.623%
2025-08-04	11.4500	12.6000	11.4500	12.6000	+10.721%	109	5,361	-58.968%
2025-08-01	10.9200	11.8000	10.9000	11.3800	-8.594%	40	5,354	-54.569%
2025-07-31	13.7800	13.7800	12.3500	12.4500	-0.955%	40	5,350	-58.474%
2025-07-30	12.0300	12.7000	12.0300	12.5700	+10.263%	30	5,370	-58.870%
2025-07-29	12.1500	12.2500	11.2500	11.4000	-0.262%	72	5,366	-54.649%
2025-07-28	11.2500	11.4300	10.8500	11.4300	+5.346%	16	5,303	-54.768%
2025-07-25	11.2200	11.2200	10.8500	10.8500	+1.118%	89	5,299	-52.350%
2025-07-23	10.1000	10.7300	10.1000	10.7300	+8.384%	87	5,290	-51.817%
2025-07-22	9.7000	10.2500	9.7000	9.9000	-14.286%	42	5,293	-47.778%
2025-07-21	11.7000	11.7000	11.5200	11.5500	-2.532%	8	5,288	-55.238%
2025-07-18	12.2700	12.3000	11.7900	11.8500	-3.659%	288	5,288	-56.371%
2025-07-17	11.9500	12.5000	11.9500	12.3000	+2.159%	33	5,293	-57.967%
2025-07-16	11.8000	12.0400	11.4500	12.0400	+1.603%	51	5,291	-57.060%
2025-07-15	11.9500	12.0000	11.6800	11.8500	+18.500%	190	5,279	-56.371%
2025-07-14	9.9000	10.3500	9.9000	10.0000	-3.382%	253	5,220	-48.300%
2025-07-11	10.6000	10.8500	10.3500	10.3500	+1.471%	59	5,311	-50.048%
2025-07-10	10.2500	10.2500	9.6700	10.2000	+3.553%	78	5,311	-49.314%
2025-07-09	10.3900	10.3900	9.8500	9.8500	+5.914%	82	5,330	-47.513%
2025-07-08	9.2900	9.3000	9.1500	9.3000	+0.541%	122	5,341	-44.409%
2025-07-07	9.1500	9.3500	9.1500	9.2500	-2.116%	16	5,344	-44.108%
2025-07-03	9.6200	9.8500	9.4500	9.4500	+4.420%	18	5,327	-45.291%
2025-07-02	8.6000	9.0500	8.6000	9.0500	+6.722%	45	5,327	-42.873%
2025-07-01	9.0200	9.0200	8.2000	8.4800	-11.667%	13	5,307	-39.033%
2025-06-30	10.0400	10.0400	9.6000	9.6000	-2.041%	5	5,307	-46.146%
2025-06-27	9.4500	10.1000	9.4000	9.8000	+4.366%	748	5,308	-47.245%
2025-06-26	9.0500	9.6000	9.0500	9.3900	+2.623%	57	5,399	-44.941%
2025-06-25	7.6900	9.2000	7.6900	9.1500	+26.381%	387	5,359	-43.497%
2025-06-24	7.5000	7.5500	7.2000	7.2400	+0.556%	5,054	5,659	-28.591%
2025-06-23	7.3100	7.3100	7.2000	7.2000	-8.046%	54	2,660	-28.194%
2025-06-20	8.1500	8.1500	7.8300	7.8300	-5.889%	12	2,660	-33.972%
2025-06-18	8.2500	8.3200	8.1900	8.3200	+1.094%	54	2,661	-37.861%
2025-06-17	8.2800	8.2800	8.2300	8.2300	-0.843%	2	2,661	-37.181%
2025-06-16	8.1000	8.5000	8.1000	8.3000	+2.469%	15	2,661	-37.711%
2025-06-13	8.2000	8.2000	8.1000	8.1000	-6.358%	4	2,659	-36.173%
2025-06-12	8.2500	8.6500	8.2500	8.6500	+6.790%	3	2,660	-40.231%
2025-06-11	8.3000	8.4000	8.1000	8.1000	-5.814%	91	2,659	-36.173%
2025-06-10	8.5000	8.6000	8.5000	8.6000	-3.479%	5	2,596	-39.884%
2025-06-09	8.7500	8.9100	8.7500	8.9100	+6.071%	3	2,595	-41.975%
2025-06-06	8.5500	8.6500	8.4000	8.4000	-4.545%	52	2,595	-38.452%
2025-06-05	8.5000	8.8000	8.5000	8.8000	+2.684%	6	2,594	-41.250%
2025-06-04	8.5700	8.5700	8.5700	8.5700	-0.349%	1	2,594	-39.673%
2025-06-03	8.6000	8.6000	8.6000	8.6000	+17.007%	30	2,594	-39.884%
2025-06-02	7.3500	7.3500	7.3500	7.3500	+2.083%	3	2,564	-29.660%
2025-05-30	7.2000	7.2000	7.2000	7.2000	-16.279%	2	2,567	-28.194%
2025-05-29	8.9500	9.0000	8.6000	8.6000	+12.418%	8	2,567	-39.884%
2025-05-28	7.8500	7.9000	7.6500	7.6500	-2.423%	58	2,567	-32.418%
2025-05-27	7.9000	7.9000	7.8400	7.8400	+4.394%	20	2,596	-34.056%
2025-05-21	7.9500	8.6500	7.5100	7.5100	-4.453%	6	2,578	-31.158%
2025-05-20	7.8600	7.8600	7.8600	7.8600	-2.360%	1	2,578	-34.224%
2025-05-19	8.0900	8.0900	8.0500	8.0500	+3.871%	2	2,578	-35.776%
2025-05-16	7.7000	7.7700	7.3300	7.7500	+1.974%	38	2,579	-33.290%
2025-05-15	7.7500	7.8000	7.6000	7.6000	-1.427%	23	2,579	-31.974%
2025-05-14	7.0500	7.7100	7.0500	7.7100	+20.093%	3	2,579	-32.944%
2025-05-13	5.6500	6.6600	5.6500	6.4200	+27.129%	36	2,578	-19.470%
2025-05-12	5.2200	5.2200	4.9000	5.0500	+5.208%	8	2,568	+2.376%
2025-05-09	4.8000	4.8000	4.8000	4.8000	-1.031%	2	2,567	+7.708%
2025-05-08	4.8000	4.8500	4.7000	4.8500	+3.191%	34	2,567	+6.598%
2025-05-07	4.2000	4.7100	4.2000	4.7000	+10.588%	74	2,549	+10.000%
2025-05-06	4.2500	4.2500	4.2500	4.2500	+0.473%	1	2,550	+21.647%
2025-05-05	4.3000	4.3000	4.2300	4.2300	-0.471%	3	2,549	+22.222%
2025-05-02	4.1700	4.3100	4.1700	4.2500	0.000%	40	2,551	+21.647%
2025-05-01	4.0500	4.2500	4.0500	4.2500	+34.921%	2	2,542	+21.647%
2025-04-30	3.1500	3.1500	3.1500	3.1500	-4.545%	3	2,542	+64.127%
2025-04-28	3.4000	3.4000	3.3000	3.3000	-5.983%	2	2,542	+56.667%
2025-04-25	3.4300	3.5100	3.4300	3.5100	+13.226%	26	2,542	+47.293%
2025-04-24	3.0100	3.1000	3.0100	3.1000	+1.639%	3	2,530	+66.774%
2025-04-23	3.2000	3.2000	3.0500	3.0500	+12.546%	6	2,530	+69.508%
2025-04-22	2.6900	2.7100	2.6900	2.7100	+7.115%	2	2,531	+90.775%
2025-04-21	2.6500	2.6500	2.5300	2.5300	-19.683%	4	2,530	+104.348%
2025-04-16	3.5800	3.5800	3.1000	3.1500	-26.744%	122	2,530	+64.127%
2025-04-15	4.1000	4.3300	4.1000	4.3000	+4.369%	7	2,534	+20.233%
2025-04-14	4.4000	4.4000	4.1200	4.1200	-1.905%	4	2,538	+25.485%
2025-04-11	4.2000	4.2000	4.2000	4.2000	+6.329%	2	2,538	+23.095%
2025-04-10	4.0500	4.1800	3.9500	3.9500	-12.222%	6	2,539	+30.886%
2025-04-09	3.4000	4.5000	3.4000	4.5000	+30.435%	77	2,541	+14.889%
2025-04-08	3.6700	3.9000	3.4500	3.4500	+2.985%	98	2,536	+49.855%
2025-04-07	2.5000	3.6000	2.5000	3.3500	-2.899%	100	2,631	+54.328%
2025-04-04	3.1300	3.4500	2.8000	3.4500	-17.857%	156	2,722	+49.855%
2025-04-03	4.3700	4.3700	4.1000	4.2000	-16.335%	17	2,746	+23.095%