Dark

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

EOD

Aug 14, 2026

9.30-3.627%(-0.35)6,732

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.2900	10.2900	9.1500	9.3000	-3.627%	6,732	26,287	0.000%
2026-08-13	10.0000	10.1500	9.2700	9.6500	+4.324%	518	27,336	-3.627%
2026-08-12	8.5000	9.5600	8.2500	9.2500	+20.915%	2,117	27,242	+0.541%
2026-08-11	8.5000	8.5000	7.3000	7.6500	-8.493%	470	25,709	+21.569%
2026-08-10	9.8000	9.8000	7.8000	8.3600	-15.980%	1,232	25,691	+11.244%
2026-08-07	9.8000	10.3400	9.2000	9.9500	+11.173%	486	25,820	-6.533%
2026-08-06	9.8000	10.7000	8.6700	8.9500	-5.291%	415	25,647	+3.911%
2026-08-05	8.7500	10.5700	8.6000	9.4500	+21.935%	1,486	25,711	-1.587%
2026-08-04	7.2000	7.9000	6.7100	7.7500	+26.221%	275	25,026	+20.000%
2026-08-03	4.6500	6.7000	4.6500	6.1400	+17.400%	735	24,969	+51.466%
2026-07-31	4.8000	5.3000	4.3000	5.2300	+24.524%	497	24,638	+77.820%
2026-07-30	4.0000	4.6500	4.0000	4.2000	+13.514%	1,575	24,649	+121.429%
2026-07-29	4.5000	4.6500	3.7000	3.7000	-22.917%	1,590	25,191	+151.351%
2026-07-28	4.6500	4.9200	4.0500	4.8000	-0.415%	579	25,692	+93.750%
2026-07-27	6.8000	6.8800	4.6500	4.8200	-29.840%	2,900	25,912	+92.946%
2026-07-24	7.4000	8.0500	6.6000	6.8700	-12.036%	619	25,798	+35.371%
2026-07-23	7.8000	8.0800	7.2000	7.8100	-8.118%	1,737	25,563	+19.078%
2026-07-22	7.0500	9.0000	6.9500	8.5000	+18.056%	1,105	25,635	+9.412%
2026-07-21	7.3000	7.3000	6.5800	7.2000	+11.283%	724	25,579	+29.167%
2026-07-20	7.5500	7.8000	6.3700	6.4700	-9.763%	371	25,269	+43.740%
2026-07-17	6.9000	7.8600	6.2700	7.1700	-10.375%	352	25,095	+29.707%
2026-07-16	8.7500	8.7500	7.8200	8.0000	-15.701%	354	25,115	+16.250%
2026-07-15	9.5100	9.5100	7.8500	9.4900	+3.490%	682	25,021	-2.002%
2026-07-14	8.4100	9.5000	7.7400	9.1700	+18.936%	217	24,932	+1.418%
2026-07-13	9.2000	9.2000	7.5500	7.7100	-14.333%	308	24,890	+20.623%
2026-07-10	7.4700	9.4500	7.4700	9.0000	+17.647%	539	24,871	+3.333%
2026-07-09	8.0000	8.0000	7.0000	7.6500	-5.556%	297	24,862	+21.569%
2026-07-08	6.3500	8.1700	6.1600	8.1000	+31.922%	485	24,896	+14.815%
2026-07-07	5.1000	6.4500	5.1000	6.1400	+2.848%	344	24,794	+51.466%
2026-07-06	5.7000	6.1500	5.6500	5.9700	+5.664%	172	24,809	+55.779%
2026-07-02	6.4400	6.7100	5.5000	5.6500	-13.077%	550	24,403	+64.602%
2026-07-01	6.2900	6.9000	5.9000	6.5000	-9.972%	753	24,403	+43.077%
2026-06-30	6.8500	7.2200	6.7000	7.2200	+14.603%	737	24,826	+28.809%
2026-06-29	6.0500	6.5000	5.6500	6.3000	+3.279%	483	24,466	+47.619%
2026-06-26	6.5000	6.6400	6.1000	6.1000	-11.594%	664	24,420	+52.459%
2026-06-25	7.8800	7.9000	6.5500	6.9000	-8.000%	644	24,074	+34.783%
2026-06-24	7.6500	8.2100	7.1500	7.5000	-6.250%	504	24,321	+24.000%
2026-06-23	9.0700	9.0700	8.0000	8.0000	-21.027%	1,307	24,242	+16.250%
2026-06-22	13.0700	13.0700	10.1300	10.1300	-12.294%	335	24,182	-8.193%
2026-06-18	10.4500	11.5500	10.2000	11.5500	+20.187%	343	23,851	-19.481%
2026-06-17	10.4000	10.4500	9.5000	9.6100	-11.019%	297	23,851	-3.226%
2026-06-16	11.2000	11.2500	10.7000	10.8000	-11.111%	435	23,851	-13.889%
2026-06-15	11.5500	12.1500	10.9500	12.1500	+18.537%	188	23,732	-23.457%
2026-06-12	10.8500	11.1500	10.2000	10.2500	-5.093%	138	23,732	-9.268%
2026-06-11	10.0000	10.9100	9.2800	10.8000	+8.000%	276	23,732	-13.889%
2026-06-10	10.8000	11.2500	9.9000	10.0000	-10.873%	331	23,746	-7.000%
2026-06-09	12.8500	12.8500	9.8900	11.2200	-8.408%	466	23,821	-17.112%
2026-06-08	12.1000	12.7400	11.7000	12.2500	+4.344%	300	23,733	-24.082%
2026-06-05	14.3300	14.3700	11.5000	11.7400	-26.349%	429	23,575	-20.784%
2026-06-04	14.3000	16.6500	13.5000	15.9400	+6.693%	283	23,543	-41.656%
2026-06-03	17.0500	17.0500	14.6800	14.9400	-13.890%	1,115	23,603	-37.751%
2026-06-02	18.5000	21.6500	17.3500	17.3500	-1.420%	1,280	23,932	-46.398%
2026-06-01	14.9500	18.3100	14.9500	17.6000	+26.346%	1,784	23,324	-47.159%
2026-05-29	13.8500	15.3000	13.7600	13.9300	+1.827%	223	23,678	-33.238%
2026-05-28	13.3600	14.1000	12.8500	13.6800	+6.376%	798	23,644	-32.018%
2026-05-27	13.2400	13.2500	12.0500	12.8600	-6.744%	152	23,587	-27.683%
2026-05-26	14.4700	15.1700	13.2500	13.7900	-3.566%	285	23,554	-32.560%
2026-05-22	16.6700	16.6700	14.0000	14.3000	-11.619%	933	23,567	-34.965%
2026-05-21	16.8000	18.2100	15.3900	16.1800	-9.961%	2,007	23,068	-42.522%
2026-05-20	17.6500	18.9700	17.2000	17.9700	+4.477%	960	23,068	-48.247%
2026-05-19	17.5100	18.9000	16.6000	17.2000	-4.178%	962	21,491	-45.930%
2026-05-18	21.6500	21.7500	16.8000	17.9500	-12.225%	141	21,491	-48.189%
2026-05-15	22.1000	22.8500	19.9600	20.4500	-16.701%	173	21,491	-54.523%
2026-05-14	21.3000	25.3000	21.0500	24.5500	+23.058%	2,951	21,427	-62.118%
2026-05-13	18.7000	20.2100	17.4800	19.9500	+18.047%	828	21,326	-53.383%
2026-05-12	16.1500	18.2000	14.9700	16.9000	+3.112%	525	21,326	-44.970%
2026-05-11	15.1500	17.7500	15.1500	16.3900	+10.074%	2,636	21,326	-43.258%
2026-05-08	14.2600	16.1000	14.2600	14.8900	+6.738%	207	19,347	-37.542%
2026-05-07	13.1000	15.0000	13.1000	13.9500	+11.155%	1,050	19,379	-33.333%
2026-05-06	9.5800	12.5500	9.5700	12.5500	+46.100%	1,879	19,639	-25.896%
2026-05-05	9.3500	9.3500	8.5100	8.5900	-4.556%	160	18,674	+8.265%
2026-05-04	10.2900	10.2900	8.5000	9.0000	-4.863%	180	18,660	+3.333%
2026-05-01	10.6500	10.8000	9.4500	9.4600	-8.155%	137	18,692	-1.691%
2026-04-30	13.0000	13.0000	9.9500	10.3000	-19.531%	602	18,692	-9.709%
2026-04-29	13.7500	13.7500	12.4500	12.8000	-10.864%	448	18,689	-27.344%
2026-04-28	13.6000	15.0000	12.8400	14.3600	-8.651%	456	18,348	-35.237%
2026-04-27	13.0200	15.7500	13.0200	15.7200	+26.265%	466	18,352	-40.840%
2026-04-24	10.4000	13.9700	10.3800	12.4500	+32.447%	1,563	18,480	-25.301%
2026-04-23	10.1000	10.4800	9.1000	9.4000	-7.389%	71	17,879	-1.064%
2026-04-22	9.6000	10.1500	9.3600	10.1500	+7.407%	906	17,882	-8.374%
2026-04-21	10.2000	10.3000	9.4000	9.4500	-6.897%	253	18,337	-1.587%
2026-04-20	9.5500	10.1500	8.9400	10.1500	+0.694%	284	18,321	-8.374%
2026-04-17	10.0000	10.1000	9.6500	10.0800	+6.667%	130	18,283	-7.738%
2026-04-16	9.4000	9.7500	8.8800	9.4500	-2.073%	105	18,259	-1.587%
2026-04-15	9.2500	10.0000	8.6600	9.6500	+9.659%	156	18,268	-3.627%
2026-04-14	7.5000	8.8700	7.5000	8.8000	+19.565%	187	18,225	+5.682%
2026-04-13	6.8300	7.4000	6.8300	7.3600	+1.517%	101	18,311	+26.359%
2026-04-10	6.0000	7.6500	5.9500	7.2500	+22.881%	1,806	18,318	+28.276%
2026-04-09	5.3500	5.9000	5.3200	5.9000	+8.257%	39	18,609	+57.627%
2026-04-08	5.8700	5.9500	5.2900	5.4500	+7.495%	85	18,619	+70.642%
2026-04-07	5.0000	5.0700	4.7100	5.0700	-0.588%	53	18,601	+83.432%
2026-04-06	5.0500	5.1000	4.9500	5.1000	-3.592%	56	18,578	+82.353%
2026-04-02	4.7500	5.3000	4.7500	5.2900	+1.341%	140	18,688	+75.803%
2026-04-01	5.0500	5.3000	4.9300	5.2200	+6.531%	836	18,688	+78.161%
2026-03-31	4.2100	5.0000	4.2100	4.9000	+22.500%	409	18,149	+89.796%
2026-03-30	4.6800	4.6800	3.9500	4.0000	-14.894%	506	18,226	+132.500%
2026-03-27	4.9000	4.9200	4.6400	4.7000	-8.203%	293	18,399	+97.872%
2026-03-26	5.6500	5.6500	5.1200	5.1200	-16.748%	95	18,396	+81.641%
2026-03-25	6.2000	6.5500	6.1500	6.1500	+7.895%	357	18,369	+51.220%
2026-03-24	5.7500	5.7500	5.4900	5.7000	-2.896%	89	18,372	+63.158%
2026-03-23	6.1500	6.1700	5.7500	5.8700	+4.821%	77	18,367	+58.433%
2026-03-20	6.4100	6.4800	5.6000	5.6000	-14.764%	307	18,338	+66.071%
2026-03-19	6.5000	6.8300	6.3500	6.5700	-6.143%	177	18,147	+41.553%
2026-03-18	7.3900	7.6000	7.0000	7.0000	-6.417%	395	18,231	+32.857%
2026-03-17	8.0900	8.0900	7.4800	7.4800	-7.654%	165	18,236	+24.332%
2026-03-16	8.2000	9.0000	7.7700	8.1000	+2.532%	324	18,191	+14.815%
2026-03-13	8.8600	8.8600	7.9000	7.9000	-10.431%	139	18,138	+17.722%
2026-03-12	8.7500	9.0200	8.2700	8.8200	-1.453%	240	18,199	+5.442%
2026-03-11	9.0500	9.5100	8.7600	8.9500	+2.874%	119	18,154	+3.911%
2026-03-10	8.1300	9.2000	8.1300	8.7000	+4.567%	491	18,091	+6.897%
2026-03-09	8.3500	8.3700	7.8900	8.3200	-0.359%	220	18,175	+11.779%
2026-03-06	8.7000	8.9800	8.2300	8.3500	-8.743%	225	18,213	+11.377%
2026-03-05	8.8500	9.6900	8.3300	9.1500	-2.866%	353	18,259	+1.639%
2026-03-04	8.8200	9.7600	8.8200	9.4200	+5.251%	115	18,513	-1.274%
2026-03-03	8.9500	9.0700	8.4000	8.9500	-6.771%	237	18,461	+3.911%
2026-03-02	8.6500	9.6500	8.6500	9.6000	+10.983%	455	18,514	-3.125%
2026-02-27	9.8500	10.2300	8.6500	8.6500	-18.242%	757	18,394	+7.514%
2026-02-26	12.7000	12.7000	10.5500	10.5800	-23.278%	547	18,624	-12.098%
2026-02-25	13.8500	14.4500	13.7900	13.7900	+1.397%	982	18,345	-32.560%
2026-02-24	12.7200	13.9000	12.4000	13.6000	+1.115%	967	18,345	-31.618%
2026-02-23	13.9000	14.1000	12.9800	13.4500	+2.281%	340	17,525	-30.855%
2026-02-20	12.4500	13.1500	12.1600	13.1500	+6.824%	180	17,677	-29.278%
2026-02-19	12.2200	12.5000	12.1300	12.3100	-1.677%	54	17,531	-24.452%
2026-02-18	12.7000	12.9300	12.3200	12.5200	+7.931%	92	17,558	-25.719%
2026-02-17	11.1500	12.2000	10.4500	11.6000	+3.757%	243	17,512	-19.828%
2026-02-13	11.6700	12.0600	11.1500	11.1800	-10.845%	122	17,392	-16.816%
2026-02-12	14.2000	14.2000	12.5200	12.5400	-7.111%	997	17,392	-25.837%
2026-02-11	14.0200	14.0200	13.0000	13.5000	+4.167%	138	17,718	-31.111%
2026-02-10	13.9000	13.9000	12.8500	12.9600	-5.055%	102	17,638	-28.241%
2026-02-09	12.0000	15.2400	12.0000	13.6500	+11.885%	137	17,567	-31.868%
2026-02-06	10.1000	12.2000	10.0500	12.2000	+35.556%	279	17,468	-23.770%
2026-02-05	9.5500	9.7700	9.0000	9.0000	-5.462%	274	17,399	+3.333%
2026-02-04	10.4700	10.4700	9.2000	9.5200	-12.500%	321	17,287	-2.311%
2026-02-03	11.5900	11.5900	10.1500	10.8800	-10.231%	239	17,375	-14.522%
2026-02-02	12.6300	13.3500	12.1200	12.1200	-10.554%	2,533	17,318	-23.267%
2026-01-30	14.3500	15.0000	13.5500	13.5500	-1.954%	390	16,690	-31.365%
2026-01-29	14.3100	14.4700	12.5700	13.8200	-1.497%	252	16,424	-32.706%
2026-01-28	14.0000	14.3000	13.6500	14.0300	+7.923%	2,600	15,418	-33.713%
2026-01-27	12.6000	13.4800	12.3500	13.0000	+4.334%	138	15,613	-28.462%
2026-01-26	13.4000	13.4000	12.3400	12.4600	-3.110%	74	15,535	-25.361%
2026-01-23	12.7600	13.6500	12.7400	12.8600	+6.722%	104	15,521	-27.683%
2026-01-22	11.8500	12.4500	11.7600	12.0500	+1.688%	141	15,454	-22.822%
2026-01-21	10.7300	12.1500	10.7300	11.8500	+11.898%	414	15,346	-21.519%
2026-01-20	11.5500	11.5500	10.5900	10.5900	-15.348%	440	15,120	-12.181%
2026-01-16	13.0500	13.8500	12.5100	12.5100	-1.651%	67	15,043	-25.659%
2026-01-15	12.4800	13.4600	12.4800	12.7200	+12.367%	85	15,043	-26.887%
2026-01-14	11.4000	11.5000	11.1000	11.3200	-5.272%	138	15,025	-17.845%
2026-01-13	11.6800	12.7100	11.4000	11.9500	+0.168%	64	14,942	-22.176%
2026-01-12	11.8000	12.5000	11.6600	11.9300	-1.811%	96	14,922	-22.045%
2026-01-09	12.4400	12.5800	12.1300	12.1500	-2.016%	158	14,898	-23.457%
2026-01-08	13.3000	13.3000	12.3900	12.4000	-9.818%	66	14,874	-25.000%
2026-01-07	13.4800	14.5100	13.4800	13.7500	+2.307%	135	14,875	-32.364%
2026-01-06	15.0300	15.0300	13.4400	13.4400	-2.467%	39	14,787	-30.804%
2026-01-05	15.6300	15.6300	13.5500	13.7800	-3.026%	55	14,780	-32.511%
2026-01-02	14.7000	15.2800	14.2000	14.2100	+4.332%	310	14,753	-34.553%
2025-12-31	14.3000	14.3000	13.6000	13.6200	+1.114%	78	14,575	-31.718%
2025-12-30	13.4700	13.7000	13.4700	13.4700	-1.101%	158	14,575	-30.958%
2025-12-29	13.6700	13.9400	13.4500	13.6200	-7.157%	102	14,421	-31.718%
2025-12-26	15.0000	15.3500	14.3500	14.6700	+5.540%	328	14,330	-36.605%
2025-12-24	13.6400	13.9000	13.4500	13.9000	-0.358%	275	14,025	-33.094%
2025-12-23	12.5000	14.0000	12.3500	13.9500	+14.815%	128	14,025	-33.333%
2025-12-22	12.2000	12.4000	12.0500	12.1500	+5.195%	625	13,999	-23.457%
2025-12-19	10.9900	11.6000	10.9900	11.5500	+15.500%	51	14,474	-19.481%
2025-12-18	10.1000	10.4000	9.9000	10.0000	+3.627%	132	14,428	-7.000%
2025-12-17	10.4000	10.5000	9.6200	9.6500	-13.063%	198	14,350	-3.627%
2025-12-16	10.8000	11.2300	10.7000	11.1000	+0.909%	53	14,415	-16.216%
2025-12-15	11.4600	11.6500	10.9800	11.0000	0.000%	1,369	14,396	-15.455%
2025-12-12	12.8500	12.8500	11.0000	11.0000	-12.768%	262	14,064	-15.455%
2025-12-11	12.5000	12.8000	11.8600	12.6100	-7.956%	56	14,157	-26.249%
2025-12-10	14.2000	14.2000	13.5500	13.7000	-3.180%	257	14,196	-32.117%
2025-12-09	14.4000	14.4000	14.1200	14.1500	-5.667%	212	14,309	-34.276%
2025-12-08	13.7000	15.3000	13.7000	15.0000	+11.940%	308	14,099	-38.000%
2025-12-05	13.8000	13.8000	13.2500	13.4000	-2.545%	21	13,895	-30.597%
2025-12-04	13.4500	14.1900	13.1500	13.7500	+7.843%	201	13,898	-32.364%
2025-12-03	12.9100	13.2000	12.6400	12.7500	-3.919%	25	13,862	-27.059%
2025-12-02	14.0500	14.3000	13.0500	13.2700	+3.753%	168	13,869	-29.917%
2025-12-01	12.8000	13.0000	12.6200	12.7900	+6.583%	17	13,828	-27.287%
2025-11-28	12.6600	12.6600	12.0000	12.0000	-8.745%	116	13,816	-22.500%
2025-11-26	13.7000	13.7000	13.1500	13.1500	+5.622%	268	13,471	-29.278%
2025-11-25	11.5300	12.6900	10.8000	12.4500	-8.523%	267	13,471	-25.301%
2025-11-24	14.0000	14.3000	13.0000	13.6100	-2.786%	739	13,386	-31.668%
2025-11-21	14.2500	15.0700	12.8000	14.0000	-5.405%	110	12,773	-33.571%
2025-11-20	18.7500	19.1000	14.8000	14.8000	-9.202%	250	12,777	-37.162%
2025-11-19	15.4600	16.6100	15.4600	16.3000	+8.450%	700	12,722	-42.945%
2025-11-18	14.2000	15.2000	14.2000	15.0300	-2.466%	56	12,347	-38.124%
2025-11-17	16.2200	16.7000	15.4100	15.4100	-9.672%	173	12,361	-39.650%
2025-11-14	15.5600	17.5000	15.5600	17.0600	+5.569%	74	12,355	-45.487%
2025-11-13	16.8000	17.0500	15.4700	16.1600	-10.421%	133	12,345	-42.450%
2025-11-12	19.0900	19.1400	17.8000	18.0400	-3.529%	281	12,310	-48.448%
2025-11-11	18.4800	19.0000	17.9500	18.7000	-7.426%	474	12,305	-50.267%
2025-11-10	18.4000	20.5500	18.3500	20.2000	+23.547%	62	12,417	-53.960%
2025-11-07	14.9000	16.3500	13.7000	16.3500	+3.481%	4,190	12,400	-43.119%
2025-11-06	18.4000	18.4000	15.4000	15.8000	-20.723%	48	13,935	-41.139%
2025-11-05	19.0000	21.0500	19.0000	19.9300	+0.606%	57	13,941	-53.337%
2025-11-04	21.2800	21.5800	19.8100	19.8100	-14.242%	174	13,932	-53.054%
2025-11-03	23.4000	24.7800	22.9000	23.1000	+8.197%	251	13,773	-59.740%
2025-10-31	22.7600	23.1000	21.3000	21.3500	+0.235%	77	13,773	-56.440%
2025-10-30	22.5400	22.5400	20.8000	21.3000	-8.308%	192	13,766	-56.338%
2025-10-29	24.5000	25.5900	22.5000	23.2300	+13.539%	486	13,864	-59.966%
2025-10-28	17.3500	21.0000	16.4700	20.4600	+29.330%	279	13,625	-54.545%
2025-10-27	14.5200	15.9600	14.5200	15.8200	+15.474%	14	13,495	-41.214%
2025-10-24	13.3400	14.0500	13.1000	13.7000	+9.600%	122	13,495	-32.117%
2025-10-23	12.0500	12.7000	12.0500	12.5000	+6.383%	53	13,588	-25.600%
2025-10-22	11.8000	11.8000	11.2900	11.7500	-4.238%	27	13,611	-20.851%
2025-10-21	12.6000	12.6000	12.1200	12.2700	-4.439%	25	13,614	-24.205%
2025-10-20	12.6000	13.3500	12.6000	12.8400	-5.240%	44	13,610	-27.570%
2025-10-17	13.3000	13.5500	12.8500	13.5500	+1.119%	65	13,608	-31.365%
2025-10-16	13.6000	13.7500	13.1800	13.4000	+4.280%	12	13,641	-30.597%
2025-10-15	14.0800	14.0800	12.6000	12.8500	-4.674%	67	13,636	-27.626%
2025-10-14	13.5000	13.6400	13.0700	13.4800	-10.728%	87	13,611	-31.009%
2025-10-13	15.1500	15.5500	14.6000	15.1000	+4.138%	14	13,596	-38.411%
2025-10-10	16.9000	17.7900	14.5000	14.5000	-13.793%	172	13,594	-35.862%
2025-10-09	16.4500	17.6800	16.4500	16.8200	+12.508%	201	13,529	-44.709%
2025-10-08	14.5000	14.9500	14.2800	14.9500	+11.567%	67	13,517	-37.793%
2025-10-07	14.3000	14.8500	13.4000	13.4000	-4.080%	30	13,488	-30.597%
2025-10-06	13.5000	14.0200	13.2100	13.9700	-0.428%	10	13,488	-33.429%
2025-10-03	15.0300	15.0600	13.5000	14.0300	-5.139%	40	13,485	-33.713%
2025-10-02	15.0000	15.8500	14.6500	14.7900	+3.427%	144	13,502	-37.120%
2025-10-01	13.1500	14.5000	13.1100	14.3000	+3.249%	62	13,430	-34.965%
2025-09-30	12.4000	14.2500	12.4000	13.8500	+15.417%	10,548	13,424	-32.852%
2025-09-29	12.0000	12.9000	11.8600	12.0000	+7.143%	127	4,805	-22.500%
2025-09-26	11.1000	11.2000	10.9000	11.2000	-2.183%	172	4,782	-16.964%
2025-09-25	10.6500	12.3500	10.5700	11.4500	-0.435%	226	4,765	-18.777%
2025-09-24	12.2000	12.2000	11.3500	11.5000	-5.350%	88	4,941	-19.130%
2025-09-23	13.1000	13.1000	11.9100	12.1500	-10.133%	16	4,989	-23.457%
2025-09-22	10.6000	13.6500	10.5400	13.5200	+24.494%	152	4,992	-31.213%
2025-09-19	11.1500	11.1500	10.6500	10.8600	+0.092%	22	4,945	-14.365%
2025-09-18	10.2000	10.9000	10.2000	10.8500	+21.229%	72	4,939	-14.286%
2025-09-17	10.0000	10.0000	8.9500	8.9500	-13.942%	42	4,940	+3.911%
2025-09-16	10.6500	10.7000	10.3700	10.4000	-5.882%	25	4,931	-10.577%
2025-09-15	10.5200	11.0500	10.5200	11.0500	+0.913%	9	4,912	-15.837%
2025-09-12	10.8700	11.0700	10.8700	10.9500	+1.389%	169	4,910	-15.068%
2025-09-11	10.9000	10.9000	10.6500	10.8000	+0.279%	8	4,830	-13.889%
2025-09-10	10.6000	11.0600	10.5400	10.7700	+27.456%	114	4,829	-13.649%
2025-09-09	8.4500	8.5000	8.1000	8.4500	+1.198%	46	4,890	+10.059%
2025-09-08	8.3500	8.7500	8.3500	8.3500	+5.696%	13	4,856	+11.377%
2025-09-05	8.0500	8.1000	7.6600	7.9000	-9.714%	49	4,855	+17.722%
2025-09-04	8.9400	8.9500	8.7500	8.7500	-3.101%	5	4,862	+6.286%
2025-09-03	9.2800	9.6000	8.8000	9.0300	-3.422%	74	4,857	+2.990%
2025-09-02	9.5500	9.9000	9.1700	9.3500	-10.526%	57	4,871	-0.535%
2025-08-29	10.7600	10.8100	10.2900	10.4500	-14.344%	149	4,950	-11.005%
2025-08-28	12.5000	12.7600	11.5000	12.2000	-6.298%	142	4,950	-23.770%
2025-08-27	12.9300	13.2000	12.6300	13.0200	-1.513%	7,003	4,938	-28.571%
2025-08-26	13.1500	13.2200	12.9500	13.2200	+4.589%	57	5,565	-29.652%
2025-08-25	12.2900	13.1000	12.2900	12.6400	+4.463%	170	5,541	-26.424%
2025-08-22	11.0000	12.1000	11.0000	12.1000	+8.036%	62	5,442	-23.140%
2025-08-21	11.2000	11.2000	11.2000	11.2000	+2.941%	9	5,442	-16.964%
2025-08-20	11.1000	11.1000	10.2500	10.8800	-6.609%	71	5,450	-14.522%
2025-08-19	12.7000	12.7000	11.6000	11.6500	-10.039%	47	5,448	-20.172%
2025-08-18	13.4000	13.4500	12.9500	12.9500	+1.489%	114	5,437	-28.185%
2025-08-15	13.0500	13.0500	12.3500	12.7600	-3.698%	9	5,427	-27.116%
2025-08-14	13.1000	13.3300	12.9500	13.2500	+6.000%	16	5,424	-29.811%
2025-08-13	12.8000	12.9200	12.5000	12.5000	-5.660%	7	5,420	-25.600%
2025-08-12	12.8000	13.4100	12.8000	13.2500	-0.898%	37	5,420	-29.811%
2025-08-11	13.3100	13.7000	13.3100	13.3700	-0.595%	178	5,419	-30.441%
2025-08-08	13.2000	13.5500	13.1500	13.4500	+6.746%	38	5,397	-30.855%
2025-08-07	13.5000	13.5500	12.6000	12.6000	+0.800%	54	5,378	-26.190%
2025-08-06	12.2000	12.5000	12.0500	12.5000	+2.459%	27	5,362	-25.600%
2025-08-05	12.6500	12.6500	12.1300	12.2000	-3.175%	123	5,362	-23.770%
2025-08-04	11.4500	12.6000	11.4500	12.6000	+10.721%	109	5,361	-26.190%
2025-08-01	10.9200	11.8000	10.9000	11.3800	-8.594%	40	5,354	-18.278%
2025-07-31	13.7800	13.7800	12.3500	12.4500	-0.955%	40	5,350	-25.301%
2025-07-30	12.0300	12.7000	12.0300	12.5700	+10.263%	30	5,370	-26.014%
2025-07-29	12.1500	12.2500	11.2500	11.4000	-0.262%	72	5,366	-18.421%
2025-07-28	11.2500	11.4300	10.8500	11.4300	+5.346%	16	5,303	-18.635%
2025-07-25	11.2200	11.2200	10.8500	10.8500	+1.118%	89	5,299	-14.286%
2025-07-23	10.1000	10.7300	10.1000	10.7300	+8.384%	87	5,290	-13.327%
2025-07-22	9.7000	10.2500	9.7000	9.9000	-14.286%	42	5,293	-6.061%
2025-07-21	11.7000	11.7000	11.5200	11.5500	-2.532%	8	5,288	-19.481%
2025-07-18	12.2700	12.3000	11.7900	11.8500	-3.659%	288	5,288	-21.519%
2025-07-17	11.9500	12.5000	11.9500	12.3000	+2.159%	33	5,293	-24.390%
2025-07-16	11.8000	12.0400	11.4500	12.0400	+1.603%	51	5,291	-22.757%
2025-07-15	11.9500	12.0000	11.6800	11.8500	+18.500%	190	5,279	-21.519%
2025-07-14	9.9000	10.3500	9.9000	10.0000	-3.382%	253	5,220	-7.000%
2025-07-11	10.6000	10.8500	10.3500	10.3500	+1.471%	59	5,311	-10.145%
2025-07-10	10.2500	10.2500	9.6700	10.2000	+3.553%	78	5,311	-8.824%
2025-07-09	10.3900	10.3900	9.8500	9.8500	+5.914%	82	5,330	-5.584%
2025-07-08	9.2900	9.3000	9.1500	9.3000	+0.541%	122	5,341	0.000%
2025-07-07	9.1500	9.3500	9.1500	9.2500	-2.116%	16	5,344	+0.541%
2025-07-03	9.6200	9.8500	9.4500	9.4500	+4.420%	18	5,327	-1.587%
2025-07-02	8.6000	9.0500	8.6000	9.0500	+6.722%	45	5,327	+2.762%
2025-07-01	9.0200	9.0200	8.2000	8.4800	-11.667%	13	5,307	+9.670%
2025-06-30	10.0400	10.0400	9.6000	9.6000	-2.041%	5	5,307	-3.125%
2025-06-27	9.4500	10.1000	9.4000	9.8000	+4.366%	748	5,308	-5.102%
2025-06-26	9.0500	9.6000	9.0500	9.3900	+2.623%	57	5,399	-0.958%
2025-06-25	7.6900	9.2000	7.6900	9.1500	+26.381%	387	5,359	+1.639%
2025-06-24	7.5000	7.5500	7.2000	7.2400	+0.556%	5,054	5,659	+28.453%
2025-06-23	7.3100	7.3100	7.2000	7.2000	-8.046%	54	2,660	+29.167%
2025-06-20	8.1500	8.1500	7.8300	7.8300	-5.889%	12	2,660	+18.774%
2025-06-18	8.2500	8.3200	8.1900	8.3200	+1.094%	54	2,661	+11.779%
2025-06-17	8.2800	8.2800	8.2300	8.2300	-0.843%	2	2,661	+13.001%
2025-06-16	8.1000	8.5000	8.1000	8.3000	+2.469%	15	2,661	+12.048%
2025-06-13	8.2000	8.2000	8.1000	8.1000	-6.358%	4	2,659	+14.815%
2025-06-12	8.2500	8.6500	8.2500	8.6500	+6.790%	3	2,660	+7.514%
2025-06-11	8.3000	8.4000	8.1000	8.1000	-5.814%	91	2,659	+14.815%
2025-06-10	8.5000	8.6000	8.5000	8.6000	-3.479%	5	2,596	+8.140%
2025-06-09	8.7500	8.9100	8.7500	8.9100	+6.071%	3	2,595	+4.377%
2025-06-06	8.5500	8.6500	8.4000	8.4000	-4.545%	52	2,595	+10.714%
2025-06-05	8.5000	8.8000	8.5000	8.8000	+2.684%	6	2,594	+5.682%
2025-06-04	8.5700	8.5700	8.5700	8.5700	-0.349%	1	2,594	+8.518%
2025-06-03	8.6000	8.6000	8.6000	8.6000	+17.007%	30	2,594	+8.140%
2025-06-02	7.3500	7.3500	7.3500	7.3500	+2.083%	3	2,564	+26.531%
2025-05-30	7.2000	7.2000	7.2000	7.2000	-16.279%	2	2,567	+29.167%
2025-05-29	8.9500	9.0000	8.6000	8.6000	+12.418%	8	2,567	+8.140%
2025-05-28	7.8500	7.9000	7.6500	7.6500	-2.423%	58	2,567	+21.569%
2025-05-27	7.9000	7.9000	7.8400	7.8400	+4.394%	20	2,596	+18.622%
2025-05-21	7.9500	8.6500	7.5100	7.5100	-4.453%	6	2,578	+23.835%
2025-05-20	7.8600	7.8600	7.8600	7.8600	-2.360%	1	2,578	+18.321%
2025-05-19	8.0900	8.0900	8.0500	8.0500	+3.871%	2	2,578	+15.528%
2025-05-16	7.7000	7.7700	7.3300	7.7500	+1.974%	38	2,579	+20.000%
2025-05-15	7.7500	7.8000	7.6000	7.6000	-1.427%	23	2,579	+22.368%
2025-05-14	7.0500	7.7100	7.0500	7.7100	+20.093%	3	2,579	+20.623%
2025-05-13	5.6500	6.6600	5.6500	6.4200	+27.129%	36	2,578	+44.860%
2025-05-12	5.2200	5.2200	4.9000	5.0500	+5.208%	8	2,568	+84.158%
2025-05-09	4.8000	4.8000	4.8000	4.8000	-1.031%	2	2,567	+93.750%
2025-05-08	4.8000	4.8500	4.7000	4.8500	+3.191%	34	2,567	+91.753%
2025-05-07	4.2000	4.7100	4.2000	4.7000	+10.588%	74	2,549	+97.872%
2025-05-06	4.2500	4.2500	4.2500	4.2500	+0.473%	1	2,550	+118.824%
2025-05-05	4.3000	4.3000	4.2300	4.2300	-0.471%	3	2,549	+119.858%
2025-05-02	4.1700	4.3100	4.1700	4.2500	0.000%	40	2,551	+118.824%
2025-05-01	4.0500	4.2500	4.0500	4.2500	+34.921%	2	2,542	+118.824%
2025-04-30	3.1500	3.1500	3.1500	3.1500	-4.545%	3	2,542	+195.238%
2025-04-28	3.4000	3.4000	3.3000	3.3000	-5.983%	2	2,542	+181.818%
2025-04-25	3.4300	3.5100	3.4300	3.5100	+13.226%	26	2,542	+164.957%
2025-04-24	3.0100	3.1000	3.0100	3.1000	+1.639%	3	2,530	+200.000%
2025-04-23	3.2000	3.2000	3.0500	3.0500	+12.546%	6	2,530	+204.918%
2025-04-22	2.6900	2.7100	2.6900	2.7100	+7.115%	2	2,531	+243.173%
2025-04-21	2.6500	2.6500	2.5300	2.5300	-19.683%	4	2,530	+267.589%
2025-04-16	3.5800	3.5800	3.1000	3.1500	-26.744%	122	2,530	+195.238%
2025-04-15	4.1000	4.3300	4.1000	4.3000	+4.369%	7	2,534	+116.279%
2025-04-14	4.4000	4.4000	4.1200	4.1200	-1.905%	4	2,538	+125.728%
2025-04-11	4.2000	4.2000	4.2000	4.2000	+6.329%	2	2,538	+121.429%
2025-04-10	4.0500	4.1800	3.9500	3.9500	-12.222%	6	2,539	+135.443%
2025-04-09	3.4000	4.5000	3.4000	4.5000	+30.435%	77	2,541	+106.667%
2025-04-08	3.6700	3.9000	3.4500	3.4500	+2.985%	98	2,536	+169.565%
2025-04-07	2.5000	3.6000	2.5000	3.3500	-2.899%	100	2,631	+177.612%
2025-04-04	3.1300	3.4500	2.8000	3.4500	-17.857%	156	2,722	+169.565%
2025-04-03	4.3700	4.3700	4.1000	4.2000	-16.335%	17	2,746	+121.429%
2025-04-01	4.9800	5.0200	4.9800	5.0200	-2.524%	70	2,744	+85.259%
2025-03-31	4.9300	5.1500	4.7400	5.1500	-7.540%	55	2,674	+80.583%
2025-03-28	5.5000	5.7000	5.5000	5.5700	-3.966%	52	2,660	+66.966%
2025-03-27	5.7000	5.8000	5.6600	5.8000	-5.691%	28	2,647	+60.345%
2025-03-26	6.8500	6.8500	6.0300	6.1500	-15.984%	295	2,651	+51.220%
2025-03-25	7.3200	7.3200	7.3200	7.3200	-4.935%	1	2,910	+27.049%
2025-03-24	7.5400	7.8300	7.4500	7.7000	-0.645%	100	2,909	+20.779%
2025-03-20	7.7500	7.7500	7.7500	7.7500	+0.389%	1	2,817	+20.000%
2025-03-19	7.7200	7.7200	7.7200	7.7200	+7.222%	5	2,817	+20.466%
2025-03-18	7.5700	7.5700	7.2000	7.2000	-13.876%	53	2,812	+29.167%
2025-03-17	8.3600	8.3600	8.3600	8.3600	-5.537%	14	2,844	+11.244%
2025-03-14	8.8000	8.8500	8.8000	8.8500	+10.902%	102	2,844	+5.085%
2025-03-13	7.9200	7.9800	7.6300	7.9800	+18.222%	4	2,793	+16.541%
2025-03-11	6.3500	6.9000	6.3500	6.7500	+8.871%	42	2,793	+37.778%
2025-03-10	6.1700	6.2000	5.8700	6.2000	-8.555%	7	2,820	+50.000%
2025-03-07	7.1500	7.1500	6.4500	6.7800	-5.833%	186	2,816	+37.168%
2025-03-06	7.6000	7.6000	7.2000	7.2000	-12.727%	9	2,857	+29.167%
2025-03-05	8.1200	8.3800	8.1000	8.2500	-3.509%	16	2,857	+12.727%
2025-03-04	8.1500	8.5500	7.4000	8.5500	+4.268%	54	2,863	+8.772%
2025-03-03	9.3500	9.3500	8.2000	8.2000	-19.608%	18	2,905	+13.415%
2025-02-28	8.4500	10.2000	8.4500	10.2000	+13.208%	116	2,916	-8.824%
2025-02-27	10.1500	10.4600	9.0100	9.0100	-22.126%	253	2,877	+3.219%
2025-02-26	11.9500	12.3000	11.5700	11.5700	+4.140%	37	2,719	-19.620%
2025-02-25	11.7500	11.7500	11.1000	11.1100	-11.615%	16	2,692	-16.292%
2025-02-24	13.8700	13.8700	12.5700	12.5700	-5.132%	4	2,692	-26.014%
2025-02-21	15.0900	15.0900	13.2500	13.2500	-8.935%	558	2,693	-29.811%
2025-02-20	14.5500	14.5500	14.5500	14.5500	-2.020%	1	2,415	-36.082%
2025-02-19	14.2500	14.9500	14.2500	14.8500	0.000%	18	2,415	-37.374%
2025-02-18	15.5500	15.5500	14.8500	14.8500	+0.678%	23	2,412	-37.374%
2025-02-14	14.3300	14.7500	14.3300	14.7500	+4.982%	8	2,410	-36.949%
2025-02-13	13.3000	14.2500	13.3000	14.0500	+8.077%	5	2,411	-33.808%
2025-02-12	13.1000	13.1800	12.9000	13.0000	-4.692%	66	2,411	-28.462%