Dark

NVDA20270115C280
NVDA Jan 15 2027 280.00 Call (NVDA270115C00280000)
option OPRA

EOD

Aug 14, 2026

7.36-5.641%(-0.44)552

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.1400	8.1500	7.2500	7.3600	-5.641%	552	26,470	0.000%
2026-08-13	7.6000	8.1500	7.3700	7.8000	+3.862%	342	26,310	-5.641%
2026-08-12	6.5500	7.7500	6.3500	7.5100	+24.132%	345	26,383	-1.997%
2026-08-11	7.3000	7.3000	5.7000	6.0500	-4.724%	427	26,328	+21.653%
2026-08-10	7.8000	7.8000	6.2000	6.3500	-20.126%	1,499	26,375	+15.906%
2026-08-07	7.7500	8.3500	7.4500	7.9500	+9.655%	476	26,072	-7.421%
2026-08-06	7.5000	8.6400	6.7500	7.2500	-6.088%	377	25,922	+1.517%
2026-08-05	7.0700	8.6500	7.0700	7.7200	+28.667%	2,135	25,935	-4.663%
2026-08-04	5.7500	6.4000	5.3500	6.0000	+21.212%	307	25,135	+22.667%
2026-08-03	3.5700	5.2800	3.5500	4.9500	+22.222%	494	25,181	+48.687%
2026-07-31	3.7000	4.2100	3.3900	4.0500	+24.615%	853	25,262	+81.728%
2026-07-30	3.2700	3.7000	3.0000	3.2500	+9.797%	250	25,036	+126.462%
2026-07-29	3.6000	3.6000	2.9600	2.9600	-20.000%	376	25,004	+148.649%
2026-07-28	3.4500	3.9100	3.1000	3.7000	-1.333%	1,447	25,001	+98.919%
2026-07-27	4.8000	4.8000	3.7000	3.7500	-32.796%	1,095	25,150	+96.267%
2026-07-24	5.7500	6.4700	5.3100	5.5800	-7.000%	481	25,299	+31.900%
2026-07-23	6.3000	6.5500	5.8600	6.0000	-14.286%	270	25,286	+22.667%
2026-07-22	5.6000	7.4000	5.5500	7.0000	+24.777%	221	25,291	+5.143%
2026-07-21	6.0500	6.1000	5.2500	5.6100	+6.857%	836	25,242	+31.194%
2026-07-20	6.2500	6.2500	5.2000	5.2500	-9.794%	146	25,444	+40.190%
2026-07-17	5.8400	6.3500	5.0000	5.8200	-11.818%	692	25,450	+26.460%
2026-07-16	7.0000	7.0500	6.3500	6.6000	-12.234%	338	25,401	+11.515%
2026-07-15	7.7300	8.1500	6.4100	7.5200	-3.590%	394	25,473	-2.128%
2026-07-14	6.3000	7.8000	6.3000	7.8000	+24.204%	442	25,337	-5.641%
2026-07-13	7.4000	7.5000	6.2800	6.2800	-17.368%	73	25,342	+17.197%
2026-07-10	6.1000	7.8000	6.1000	7.6000	+21.600%	783	25,345	-3.158%
2026-07-09	6.3500	6.6500	5.9000	6.2500	-6.716%	84	25,228	+17.760%
2026-07-08	5.0500	6.8500	5.0500	6.7000	+30.859%	376	25,219	+9.851%
2026-07-07	4.4500	5.2800	4.2900	5.1200	+6.667%	319	25,220	+43.750%
2026-07-06	4.6300	5.0200	4.6300	4.8000	0.000%	136	25,001	+53.333%
2026-07-02	5.3000	5.5300	4.4600	4.8000	-9.434%	362	24,881	+53.333%
2026-07-01	5.4800	5.7500	4.8300	5.3000	-11.371%	679	24,881	+38.868%
2026-06-30	5.5000	6.0000	5.5000	5.9800	+15.000%	518	25,101	+23.077%
2026-06-29	5.0000	5.5000	4.8000	5.2000	+1.961%	310	24,964	+41.538%
2026-06-26	5.2000	5.5400	5.1000	5.1000	-11.765%	716	24,782	+44.314%
2026-06-25	6.6000	6.6000	5.5000	5.7800	-6.774%	615	24,721	+27.336%
2026-06-24	6.6200	6.8700	5.9500	6.2000	-7.738%	445	24,815	+18.710%
2026-06-23	7.6500	7.7500	6.7000	6.7200	-20.941%	491	24,711	+9.524%
2026-06-22	9.3500	10.5500	8.5000	8.5000	-13.706%	756	24,674	-13.412%
2026-06-18	8.7000	9.9000	8.6500	9.8500	+18.675%	470	24,221	-25.279%
2026-06-17	9.0500	9.1500	8.1000	8.3000	-8.791%	383	24,221	-11.325%
2026-06-16	10.0000	10.4000	9.0500	9.1000	-11.650%	676	24,221	-19.121%
2026-06-15	10.0000	10.4500	9.3700	10.3000	+16.384%	270	23,833	-28.544%
2026-06-12	9.0000	9.4600	8.7000	8.8500	-3.279%	268	23,833	-16.836%
2026-06-11	8.6500	9.1500	7.8900	9.1500	+6.519%	316	23,833	-19.563%
2026-06-10	9.5000	9.8000	8.4000	8.5900	-13.232%	182	23,751	-14.319%
2026-06-09	11.0000	11.0000	8.4500	9.9000	-5.444%	1,091	23,707	-25.657%
2026-06-08	10.9200	10.9200	10.0900	10.4700	+4.700%	295	23,290	-29.704%
2026-06-05	12.5000	12.5000	9.9000	10.0000	-27.273%	1,091	23,221	-26.400%
2026-06-04	12.2000	14.7000	11.5500	13.7500	+6.507%	1,356	22,767	-46.473%
2026-06-03	14.9000	14.9000	12.7700	12.9100	-15.344%	334	22,183	-42.990%
2026-06-02	16.5500	19.2000	14.9600	15.2500	-2.866%	805	22,174	-51.738%
2026-06-01	14.0000	16.0500	14.0000	15.7000	+30.507%	885	22,105	-53.121%
2026-05-29	11.9300	13.2500	11.8000	12.0300	+3.262%	746	22,221	-38.820%
2026-05-28	10.9500	12.0500	10.8000	11.6500	+4.955%	341	22,025	-36.824%
2026-05-27	11.5000	11.5500	10.2500	11.1000	-5.532%	2,132	22,022	-33.694%
2026-05-26	12.1500	12.9500	11.3000	11.7500	-3.689%	853	22,280	-37.362%
2026-05-22	13.8000	13.8500	12.0000	12.2000	-9.630%	1,047	22,103	-39.672%
2026-05-21	14.7000	16.5500	13.2500	13.5000	-13.406%	414	21,937	-45.481%
2026-05-20	15.3000	16.6000	14.9300	15.5900	+6.416%	4,679	21,937	-52.790%
2026-05-19	15.1000	16.5000	14.3000	14.6500	-7.862%	1,220	23,578	-49.761%
2026-05-18	19.1000	19.1000	14.6000	15.9000	-9.915%	642	23,578	-53.711%
2026-05-15	19.5000	20.1000	17.3800	17.6500	-18.851%	2,621	23,578	-58.300%
2026-05-14	19.7000	22.3200	19.1500	21.7500	+27.566%	7,399	22,718	-66.161%
2026-05-13	16.4000	17.7000	15.2000	17.0500	+16.144%	2,327	21,354	-56.833%
2026-05-12	13.5700	15.7500	12.9500	14.6800	+3.819%	719	21,354	-49.864%
2026-05-11	13.3000	15.3500	13.3000	14.1400	+9.189%	2,042	21,354	-47.949%
2026-05-08	12.4000	13.9000	12.4000	12.9500	+7.917%	219	19,760	-43.166%
2026-05-07	10.4500	13.0000	10.4500	12.0000	+14.286%	3,188	19,756	-38.667%
2026-05-06	8.2700	10.6800	8.2700	10.5000	+45.833%	503	19,719	-29.905%
2026-05-05	7.7000	7.7000	7.2000	7.2000	-5.263%	199	19,433	+2.222%
2026-05-04	8.6700	8.6700	7.1500	7.6000	-8.102%	193	19,557	-3.158%
2026-05-01	9.0000	9.2100	8.0000	8.2700	-6.554%	64	19,575	-11.004%
2026-04-30	11.1000	11.1000	8.5000	8.8500	-19.545%	369	19,575	-16.836%
2026-04-29	12.0600	12.0600	10.6500	11.0000	-11.362%	211	19,652	-33.091%
2026-04-28	11.3000	12.7000	11.0000	12.4100	-7.388%	297	19,608	-40.693%
2026-04-27	11.5500	13.6500	11.1000	13.4000	+25.586%	672	19,748	-45.075%
2026-04-24	8.3100	12.0700	8.3100	10.6700	+35.578%	625	19,381	-31.022%
2026-04-23	8.6500	9.0000	7.8000	7.8700	-8.806%	77	19,404	-6.480%
2026-04-22	8.0700	8.6300	8.0500	8.6300	+6.412%	100	19,440	-14.716%
2026-04-21	8.5200	8.6200	8.0800	8.1100	-5.146%	350	19,410	-9.248%
2026-04-20	8.1400	8.5500	7.5500	8.5500	+1.183%	18	19,410	-13.918%
2026-04-17	8.1900	8.5500	8.1200	8.4500	+6.289%	57	19,396	-12.899%
2026-04-16	7.8500	8.3500	7.5100	7.9500	0.000%	406	19,362	-7.421%
2026-04-15	7.5000	8.5000	7.3500	7.9500	+7.870%	391	19,217	-7.421%
2026-04-14	6.5000	7.4200	6.5000	7.3700	+21.018%	157	19,377	-0.136%
2026-04-13	5.6500	6.4500	5.6500	6.0900	-2.560%	165	19,341	+20.854%
2026-04-10	5.0400	6.5000	5.0400	6.2500	+28.866%	53	19,388	+17.760%
2026-04-09	4.4000	4.8500	4.3800	4.8500	+5.435%	16	19,379	+51.753%
2026-04-08	4.8700	4.8700	4.4000	4.6000	+9.785%	472	19,380	+60.000%
2026-04-07	3.9200	4.1900	3.8500	4.1900	+2.195%	25	19,605	+75.656%
2026-04-06	3.9500	4.2000	3.8100	4.1000	-4.651%	259	19,610	+79.512%
2026-04-02	4.0000	4.4000	3.9500	4.3000	-1.149%	239	19,421	+71.163%
2026-04-01	4.1300	4.4000	4.1000	4.3500	+6.618%	39	19,421	+69.195%
2026-03-31	3.4800	4.1500	3.4800	4.0800	+22.523%	520	19,431	+80.392%
2026-03-30	3.8000	3.8000	3.3300	3.3300	-13.506%	162	19,267	+121.021%
2026-03-27	4.2000	4.2000	3.8500	3.8500	-9.412%	2,282	19,287	+91.169%
2026-03-26	4.8100	4.8100	4.2500	4.2500	-17.154%	331	17,714	+73.176%
2026-03-25	5.3000	5.4000	5.0800	5.1300	+7.547%	708	17,773	+43.470%
2026-03-24	4.7000	4.8500	4.6000	4.7700	-2.653%	600	17,816	+54.298%
2026-03-23	5.0100	5.2500	4.8400	4.9000	+2.296%	608	17,837	+50.204%
2026-03-20	5.4000	5.4000	4.7900	4.7900	-15.221%	154	18,207	+53.653%
2026-03-19	5.5000	5.7500	5.4900	5.6500	-4.399%	181	18,187	+30.265%
2026-03-18	6.1300	6.4500	5.9100	5.9100	-6.929%	377	18,056	+24.535%
2026-03-17	6.8400	6.8400	6.3500	6.3500	-7.703%	410	18,026	+15.906%
2026-03-16	7.1000	7.5000	6.8800	6.8800	+2.687%	342	18,056	+6.977%
2026-03-13	7.5300	7.5500	6.7000	6.7000	-11.493%	241	17,947	+9.851%
2026-03-12	7.5500	7.6500	7.0300	7.5700	-1.304%	105	17,962	-2.774%
2026-03-11	7.9200	8.1200	7.5000	7.6700	+4.496%	373	17,900	-4.042%
2026-03-10	6.9300	7.7700	6.9300	7.3400	+3.380%	222	17,658	+0.272%
2026-03-09	6.9500	7.1500	6.7000	7.1000	0.000%	580	17,682	+3.662%
2026-03-06	7.7000	7.7200	6.9800	7.1000	-7.432%	313	17,840	+3.662%
2026-03-05	7.8000	8.4600	7.2000	7.6700	-6.463%	286	17,720	-4.042%
2026-03-04	7.6000	8.4500	7.6000	8.2000	+7.895%	2,327	17,870	-10.244%
2026-03-03	7.7200	7.7200	7.2500	7.6000	-8.434%	591	19,690	-3.158%
2026-03-02	7.8000	8.3500	7.8000	8.3000	+9.211%	1,265	20,112	-11.325%
2026-02-27	8.5000	8.9000	7.5000	7.6000	-17.031%	3,503	19,068	-3.158%
2026-02-26	11.6500	11.6500	9.1500	9.1600	-24.298%	650	17,977	-19.651%
2026-02-25	12.3000	12.7000	12.0500	12.1000	+1.938%	2,988	18,243	-39.174%
2026-02-24	11.8000	12.1000	10.8700	11.8700	+1.453%	141	18,243	-37.995%
2026-02-23	12.4200	12.5000	11.3700	11.7000	+1.739%	7,678	18,257	-37.094%
2026-02-20	10.9000	11.5500	10.5500	11.5000	+6.977%	330	23,530	-36.000%
2026-02-19	10.7500	11.0600	10.6100	10.7500	-2.005%	13	23,513	-31.535%
2026-02-18	11.0500	11.4500	10.8500	10.9700	+7.444%	575	23,514	-32.908%
2026-02-17	9.4600	10.6500	9.2000	10.2100	+2.613%	567	23,472	-27.914%
2026-02-13	10.8800	10.8800	9.6700	9.9500	-9.545%	498	23,920	-26.030%
2026-02-12	12.5000	12.5000	11.0000	11.0000	-7.563%	783	23,920	-33.091%
2026-02-11	12.1000	12.5000	11.6700	11.9000	+4.846%	363	23,533	-38.151%
2026-02-10	12.2100	12.2100	11.3500	11.3500	-4.622%	36	23,432	-35.154%
2026-02-09	11.0500	13.5500	11.0500	11.9000	+9.174%	322	23,440	-38.151%
2026-02-06	8.9000	11.1500	8.8800	10.9000	+39.744%	1,289	23,624	-32.477%
2026-02-05	8.5100	8.5500	7.8000	7.8000	-6.024%	226	23,707	-5.641%
2026-02-04	9.3000	9.3200	8.0500	8.3000	-13.542%	1,234	23,560	-11.325%
2026-02-03	10.2000	10.2500	9.1000	9.6000	-10.280%	224	24,351	-23.333%
2026-02-02	11.0500	11.7500	10.7000	10.7000	-12.653%	92	24,271	-31.215%
2026-01-30	12.4900	13.2000	12.0300	12.2500	-0.810%	75	24,255	-39.918%
2026-01-29	12.2800	12.3500	11.1500	12.3500	-0.564%	84	24,246	-40.405%
2026-01-28	12.5400	12.6900	12.0500	12.4200	+5.702%	374	24,259	-40.741%
2026-01-27	11.1500	11.8100	10.6900	11.7500	+8.495%	53	24,286	-37.362%
2026-01-26	11.3700	11.8000	10.8300	10.8300	-5.000%	35	24,288	-32.041%
2026-01-23	11.9700	11.9700	11.3000	11.4000	+7.244%	139	24,280	-35.439%
2026-01-22	10.7500	10.9500	10.3000	10.6300	+2.705%	49	24,337	-30.762%
2026-01-21	9.2600	10.8000	9.2600	10.3500	+10.106%	760	24,332	-28.889%
2026-01-20	10.1000	10.2000	9.3500	9.4000	-15.846%	67	23,954	-21.702%
2026-01-16	11.5000	12.2500	11.1700	11.1700	-0.887%	62	23,958	-34.109%
2026-01-15	11.2500	11.9500	11.2000	11.2700	+12.475%	156	23,958	-34.694%
2026-01-14	10.4000	10.4000	9.8000	10.0200	-7.222%	96	23,946	-26.547%
2026-01-13	10.4000	11.1200	10.1000	10.8000	+2.176%	145	23,926	-31.852%
2026-01-12	10.6500	10.9300	10.2900	10.5700	-3.646%	173	23,896	-30.369%
2026-01-09	11.0000	11.0500	10.7100	10.9700	-1.171%	99	23,913	-32.908%
2026-01-08	11.6200	11.6200	10.9700	11.1000	-7.884%	45	23,904	-33.694%
2026-01-07	12.5200	13.0000	12.0500	12.0500	+1.516%	104	23,903	-38.921%
2026-01-06	12.9000	13.4500	11.7500	11.8700	-1.738%	141	23,922	-37.995%
2026-01-05	13.7700	13.7700	12.0800	12.0800	-3.360%	80	23,921	-39.073%
2026-01-02	12.7800	13.7100	12.5000	12.5000	+3.563%	166	23,922	-41.120%
2025-12-31	12.1300	12.5000	12.0700	12.0700	+1.429%	955	23,021	-39.022%
2025-12-30	12.2500	12.2500	11.8300	11.9000	-1.653%	706	23,021	-38.151%
2025-12-29	12.2200	12.3500	12.0400	12.1000	-9.023%	46	23,396	-39.174%
2025-12-26	13.4000	13.4500	12.9700	13.3000	+8.130%	83	23,411	-44.662%
2025-12-24	12.1100	12.3000	12.0300	12.3000	-0.726%	69	23,405	-40.163%
2025-12-23	11.0000	12.3900	10.9000	12.3900	+14.404%	79	23,405	-40.597%
2025-12-22	10.8000	10.9000	10.6000	10.8300	+6.176%	81	23,427	-32.041%
2025-12-19	9.7000	10.2000	9.6500	10.2000	+12.088%	257	23,426	-27.843%
2025-12-18	8.7500	9.1000	8.6300	9.1000	+5.814%	106	23,419	-19.121%
2025-12-17	9.4500	9.4500	8.5000	8.6000	-12.690%	242	23,519	-14.419%
2025-12-16	9.8000	9.8500	9.6500	9.8500	+1.546%	2,181	23,543	-25.279%
2025-12-15	10.1000	10.2500	9.6500	9.7000	0.000%	46	21,600	-24.124%
2025-12-12	11.3000	11.3000	9.6800	9.7000	-13.778%	219	21,603	-24.124%
2025-12-11	10.6000	11.3500	10.5900	11.2500	-7.560%	179	21,582	-34.578%
2025-12-10	12.2000	12.4000	12.1700	12.1700	-3.566%	3	21,581	-39.523%
2025-12-09	12.6300	12.7200	12.5500	12.6200	-1.790%	40	21,580	-41.680%
2025-12-08	12.5900	13.6500	12.0800	12.8500	+9.269%	130	21,590	-42.724%
2025-12-05	12.5100	12.5100	11.7400	11.7600	-4.390%	23	21,610	-37.415%
2025-12-04	12.1200	12.9000	11.8500	12.3000	+9.333%	85	21,615	-40.163%
2025-12-03	11.7000	11.7000	11.2500	11.2500	-4.661%	69	21,612	-34.578%
2025-12-02	12.7500	12.9500	11.7700	11.8000	+4.425%	185	21,573	-37.627%
2025-12-01	11.4500	11.5300	11.3000	11.3000	+6.103%	34	21,536	-34.867%
2025-11-28	10.9600	11.0000	10.6500	10.6500	-8.584%	15	21,534	-30.892%
2025-11-26	12.4300	12.4300	11.6500	11.6500	+3.556%	270	21,308	-36.824%
2025-11-25	10.3000	11.3000	9.5500	11.2500	-7.407%	288	21,308	-34.578%
2025-11-24	12.5500	12.8000	11.6100	12.1500	-5.814%	125	21,226	-39.424%
2025-11-21	13.1000	13.5600	11.2500	12.9000	-2.273%	403	21,213	-42.946%
2025-11-20	16.4000	17.2200	13.2000	13.2000	-10.204%	194	21,149	-44.242%
2025-11-19	14.3700	14.7500	14.1000	14.7000	+10.112%	215	21,164	-49.932%
2025-11-18	13.2800	13.7500	12.5500	13.3500	-3.261%	436	21,104	-44.869%
2025-11-17	14.6500	14.6500	13.7900	13.8000	-9.980%	138	21,108	-46.667%
2025-11-14	13.2000	15.4500	13.2000	15.3300	+7.053%	99	21,098	-51.990%
2025-11-13	15.8500	15.8500	13.8000	14.3200	-11.056%	116	21,136	-48.603%
2025-11-12	17.1000	17.1000	16.1000	16.1000	-2.719%	81	21,130	-54.286%
2025-11-11	16.6500	17.0000	16.1000	16.5500	-9.315%	2,336	21,140	-55.529%
2025-11-10	16.5700	18.2500	16.3200	18.2500	+27.178%	1,780	20,337	-59.671%
2025-11-07	13.3500	14.3500	12.0500	14.3500	+2.063%	300	18,957	-48.711%
2025-11-06	15.7200	15.7200	13.5500	14.0600	-12.995%	165	19,076	-47.653%
2025-11-05	17.3400	18.8000	16.1600	16.1600	-9.569%	21	19,074	-54.455%
2025-11-04	19.2500	19.4000	17.7500	17.8700	-13.713%	132	19,075	-58.814%
2025-11-03	21.2000	22.3000	20.7100	20.7100	+7.028%	81	19,022	-64.462%
2025-10-31	21.0500	21.0500	19.2000	19.3500	+1.575%	155	19,022	-61.964%
2025-10-30	19.7500	19.7700	19.0000	19.0500	-8.633%	80	19,022	-61.365%
2025-10-29	20.0000	23.0800	20.0000	20.8500	+14.560%	1,234	19,007	-64.700%
2025-10-28	15.7500	19.0500	14.5500	18.2000	+30.000%	162	19,709	-59.560%
2025-10-27	13.0500	14.1200	13.0400	14.0000	+16.861%	25	19,670	-47.429%
2025-10-24	12.1500	12.1500	11.4500	11.9800	+8.909%	30	19,670	-38.564%
2025-10-23	10.6000	11.2000	10.6000	11.0000	+6.280%	26	19,671	-33.091%
2025-10-22	10.6700	10.6700	10.3500	10.3500	-3.989%	2	19,666	-28.889%
2025-10-21	11.1900	11.1900	10.6500	10.7800	-5.934%	24	19,668	-31.725%
2025-10-20	11.2800	11.8000	11.2800	11.4600	-3.291%	26	19,658	-35.777%
2025-10-17	12.0300	12.0600	11.6500	11.8500	-4.049%	117	19,653	-37.890%
2025-10-16	12.1500	12.3500	12.1500	12.3500	+6.926%	11	19,652	-40.405%
2025-10-15	12.1300	12.2300	11.2000	11.5500	-4.149%	12	19,642	-36.277%
2025-10-14	12.0000	12.2000	11.6000	12.0500	-10.007%	40	19,641	-38.921%
2025-10-13	13.5500	13.7500	13.1200	13.3900	+0.300%	855	19,630	-45.034%
2025-10-10	15.0000	16.0000	13.3000	13.3500	-11.000%	147	18,872	-44.869%
2025-10-09	13.8000	15.7500	13.8000	15.0000	+11.940%	224	18,876	-50.933%
2025-10-08	12.8500	13.4000	12.5600	13.4000	+13.752%	149	18,988	-45.075%
2025-10-07	12.3500	12.5000	11.7800	11.7800	-5.382%	22	19,097	-37.521%
2025-10-06	11.6700	12.5000	11.6700	12.4500	+1.633%	607	19,097	-40.884%
2025-10-03	13.2200	13.2200	12.0000	12.2500	-6.130%	195	18,587	-39.918%
2025-10-02	13.0000	13.9000	12.9600	13.0500	+5.072%	52	18,604	-43.602%
2025-10-01	11.8500	12.8500	11.8500	12.4200	+1.803%	171	18,594	-40.741%
2025-09-30	10.8500	12.5500	10.8500	12.2000	+9.123%	57	18,592	-39.672%
2025-09-29	11.0000	11.2600	11.0000	11.1800	+14.315%	15	18,622	-34.168%
2025-09-26	9.8800	9.9300	9.5600	9.7800	-3.072%	28	18,621	-24.744%
2025-09-25	10.1500	10.8000	10.0300	10.0900	+0.298%	8	18,627	-27.056%
2025-09-24	10.8000	10.8500	9.9900	10.0600	-6.852%	105	18,624	-26.839%
2025-09-23	10.9000	11.2500	10.6500	10.8000	-10.744%	57	18,612	-31.852%
2025-09-22	9.1000	12.3000	9.1000	12.1000	+27.772%	264	18,612	-39.174%
2025-09-19	9.4000	9.5000	9.3000	9.4700	-2.371%	34	18,691	-22.281%
2025-09-18	8.9000	9.7000	8.7000	9.7000	+21.250%	63	18,660	-24.124%
2025-09-17	8.6500	8.6500	8.0000	8.0000	-12.088%	43	18,717	-8.000%
2025-09-16	9.5500	9.5500	9.0500	9.1000	-4.712%	68	18,692	-19.121%
2025-09-15	9.0500	9.6300	9.0500	9.5500	-0.521%	58	18,736	-22.932%
2025-09-12	9.5800	9.7000	9.5800	9.6000	+1.587%	7	18,787	-23.333%
2025-09-11	9.5900	9.5900	9.2500	9.4500	-4.061%	35	18,793	-22.116%
2025-09-10	8.8500	9.8500	8.8500	9.8500	+39.716%	14	18,822	-25.279%
2025-09-09	7.2000	7.2000	7.0000	7.0500	-6.746%	95	18,827	+4.397%
2025-09-08	7.4500	7.7500	7.4500	7.5600	+8.777%	4,188	18,874	-2.646%
2025-09-05	6.9600	7.1800	6.5800	6.9500	-9.740%	87	15,429	+5.899%
2025-09-04	7.8500	7.8500	7.6200	7.7000	0.000%	69	15,477	-4.416%
2025-09-03	8.4000	8.4000	7.7000	7.7000	-6.098%	56	15,524	-4.416%
2025-09-02	8.2100	8.7000	8.0500	8.2000	-10.383%	32	15,549	-10.244%
2025-08-29	9.5000	9.5500	9.0500	9.1500	-15.901%	107	15,555	-19.563%
2025-08-28	11.6500	11.6500	10.3000	10.8800	-4.729%	108	15,555	-32.353%
2025-08-27	11.6500	11.7000	11.3300	11.4200	-2.809%	219	15,574	-35.552%
2025-08-26	11.1800	11.7500	11.1800	11.7500	+2.620%	777	15,509	-37.362%
2025-08-25	10.4300	11.5500	10.4300	11.4500	+7.512%	180	15,098	-35.721%
2025-08-22	10.0000	10.7000	10.0000	10.6500	+7.035%	98	15,103	-30.892%
2025-08-21	9.8500	10.0700	9.8500	9.9500	-0.500%	20	15,178	-26.030%
2025-08-20	10.1000	10.1000	8.8000	10.0000	-2.913%	267	15,177	-26.400%
2025-08-19	11.3600	11.3600	10.1800	10.3000	-10.044%	3,684	15,346	-28.544%
2025-08-18	11.7000	11.9500	11.4500	11.4500	+1.148%	6,086	12,886	-35.721%
2025-08-15	11.4300	11.4300	10.9000	11.3200	-3.248%	8	7,336	-34.982%
2025-08-14	11.2500	11.7000	11.2500	11.7000	+1.739%	41	7,336	-37.094%
2025-08-13	11.9600	11.9600	11.3500	11.5000	-1.709%	3	7,359	-36.000%
2025-08-12	11.4000	11.8500	11.1000	11.7000	-3.306%	100	7,360	-37.094%
2025-08-11	11.3000	12.1500	11.3000	12.1000	+2.369%	29	7,364	-39.174%
2025-08-08	11.9000	12.0000	11.5800	11.8200	+7.455%	86	7,367	-37.733%
2025-08-07	11.7500	12.0500	11.0000	11.0000	-0.901%	68	7,363	-33.091%
2025-08-06	10.2600	11.1000	10.2500	11.1000	+1.835%	61	7,388	-33.694%
2025-08-05	11.0000	11.0000	10.6000	10.9000	-2.154%	49	7,389	-32.477%
2025-08-04	10.5000	11.1500	10.5000	11.1400	+10.846%	139	7,390	-33.932%
2025-08-01	10.4500	10.5000	10.0500	10.0500	-6.944%	19	7,444	-26.766%
2025-07-31	12.0000	12.0000	10.6700	10.8000	-0.917%	51	7,451	-31.852%
2025-07-30	10.7500	11.1500	10.7500	10.9000	+7.389%	68	7,451	-32.477%
2025-07-29	10.4300	10.8500	10.0800	10.1500	+2.525%	48	7,497	-27.488%
2025-07-28	9.7800	9.9000	9.6500	9.9000	+2.591%	9	7,513	-25.657%
2025-07-25	9.9500	9.9500	9.6500	9.6500	-4.455%	12	7,516	-23.731%
2025-07-24	10.1000	10.1000	10.1000	10.1000	+5.759%	1	7,517	-27.129%
2025-07-23	9.4000	9.5500	9.0500	9.5500	+6.466%	122	7,517	-22.932%
2025-07-22	9.3000	9.3000	8.6500	8.9700	-11.276%	83	7,499	-17.949%
2025-07-21	10.4000	10.5000	10.1100	10.1100	-4.171%	36	7,500	-27.201%
2025-07-18	11.1500	11.1500	10.5000	10.5500	-4.525%	231	7,503	-30.237%
2025-07-17	10.7500	11.3200	10.7500	11.0500	+4.739%	70	7,724	-33.394%
2025-07-16	10.6000	10.6000	10.3400	10.5500	-0.284%	522	7,689	-30.237%
2025-07-15	10.4500	10.6600	10.4000	10.5800	+15.000%	650	8,080	-30.435%
2025-07-14	8.7700	9.2500	8.7700	9.2000	-0.755%	80	8,233	-20.000%
2025-07-11	9.7000	9.7000	9.2700	9.2700	+1.868%	223	8,235	-20.604%
2025-07-10	9.0000	9.1400	9.0000	9.1000	+3.058%	1,441	8,045	-19.121%
2025-07-09	9.3000	9.3000	8.8300	8.8300	+7.683%	6	9,250	-16.648%
2025-07-08	8.2500	8.2500	8.2000	8.2000	-0.606%	12	9,251	-10.244%
2025-07-07	8.2500	8.3000	8.1900	8.2500	-4.292%	9	9,253	-10.788%
2025-07-03	8.3200	8.6200	8.3200	8.6200	+6.027%	2	9,255	-14.617%
2025-07-02	7.4000	8.1300	7.4000	8.1300	+7.968%	21	9,255	-9.471%
2025-07-01	8.0700	8.0700	7.4000	7.5300	-13.448%	12	9,352	-2.258%
2025-06-30	8.5500	8.7000	8.5500	8.7000	+2.353%	2	9,347	-15.402%
2025-06-27	8.6500	8.9400	8.5000	8.5000	+1.796%	273	9,347	-13.412%
2025-06-26	8.6400	8.6400	8.3500	8.3500	+1.582%	80	9,259	-11.856%
2025-06-25	7.0000	8.2500	7.0000	8.2200	+26.462%	164	9,189	-10.462%
2025-06-24	6.7000	6.7000	6.5000	6.5000	+0.775%	15	9,148	+13.231%
2025-06-23	6.7500	6.8000	6.4500	6.4500	-11.034%	78	9,149	+14.109%
2025-06-20	7.2500	7.2500	7.2500	7.2500	-3.075%	2	9,120	+1.517%
2025-06-18	7.3900	7.4800	7.3900	7.4800	+1.630%	2	9,121	-1.604%
2025-06-17	7.4000	7.6500	7.3600	7.3600	-1.208%	169	9,121	0.000%
2025-06-16	7.6500	7.6500	7.4500	7.4500	+3.472%	411	9,103	-1.208%
2025-06-13	7.5000	7.5000	7.2000	7.2000	-7.097%	22	8,736	+2.222%
2025-06-12	7.7100	7.7600	7.7100	7.7500	+5.874%	48	8,727	-5.032%
2025-06-11	7.9000	7.9000	7.3200	7.3200	-4.314%	52	8,683	+0.546%
2025-06-10	7.6500	7.7500	7.6500	7.6500	-4.969%	10	8,662	-3.791%
2025-06-09	8.1500	8.1500	8.0500	8.0500	+3.871%	2	8,662	-8.571%
2025-06-06	7.8900	7.8900	7.7500	7.7500	+3.333%	38	8,662	-5.032%
2025-06-05	7.5500	7.5500	7.5000	7.5000	-3.351%	8	8,678	-1.867%
2025-06-04	7.9000	7.9000	7.5500	7.7600	+0.129%	7	8,678	-5.155%
2025-06-03	7.7500	7.7500	7.7500	7.7500	+13.803%	1	8,673	-5.032%
2025-06-02	6.8100	6.8100	6.8100	6.8100	+6.406%	1	8,673	+8.076%
2025-05-30	6.4000	6.4000	6.4000	6.4000	-20.000%	2	8,672	+15.000%
2025-05-29	8.0000	8.2000	7.9000	8.0000	+9.589%	161	8,672	-8.000%
2025-05-28	7.2000	7.3000	7.0500	7.3000	+3.546%	117	8,671	+0.822%
2025-05-27	7.0000	7.1500	7.0000	7.0500	+6.015%	11	8,597	+4.397%
2025-05-23	6.7200	6.7200	6.6000	6.6500	-5.000%	12	8,595	+10.677%
2025-05-22	7.0000	7.0000	7.0000	7.0000	+4.478%	1	8,595	+5.143%
2025-05-21	7.3000	7.8300	6.7000	6.7000	-6.294%	8	8,595	+9.851%
2025-05-20	6.9000	7.1500	6.9000	7.1500	-1.379%	193	8,596	+2.937%
2025-05-19	6.7500	7.2500	6.7500	7.2500	+3.571%	137	8,548	+1.517%
2025-05-16	7.0000	7.0500	7.0000	7.0000	+0.430%	12	8,548	+5.143%
2025-05-15	6.6500	7.2000	6.6500	6.9700	-1.831%	10	8,547	+5.595%
2025-05-14	6.5000	7.1000	6.3800	7.1000	+18.333%	29	8,545	+3.662%
2025-05-13	5.3500	6.0500	5.3500	6.0000	+29.590%	21	8,555	+22.667%
2025-05-12	4.8000	4.8000	4.5000	4.6300	+5.227%	27	8,555	+58.963%
2025-05-08	4.4000	4.4000	4.3500	4.4000	+7.317%	7	8,560	+67.273%
2025-05-07	3.7600	4.1000	3.7500	4.1000	+13.889%	4	8,559	+79.512%
2025-05-06	3.6000	3.6000	3.6000	3.6000	-6.494%	1	8,559	+104.444%
2025-05-05	3.9000	3.9000	3.7500	3.8500	-2.532%	3	8,559	+91.169%
2025-05-02	3.9000	3.9500	3.9000	3.9500	+7.337%	20	8,559	+86.329%
2025-05-01	3.6500	3.7800	3.6500	3.6800	+20.656%	5	8,559	+100.000%
2025-04-30	3.0900	3.0900	3.0500	3.0500	-6.154%	24	8,560	+141.311%
2025-04-29	3.1200	3.2500	3.1200	3.2500	+4.502%	6	8,560	+126.462%
2025-04-28	3.1500	3.1500	3.0600	3.1100	-9.329%	8	8,556	+136.656%
2025-04-25	3.1100	3.4300	3.1100	3.4300	+22.500%	10	8,559	+114.577%
2025-04-24	2.8000	2.8000	2.8000	2.8000	+2.941%	14	8,561	+162.857%
2025-04-23	2.8500	2.8500	2.7200	2.7200	+11.475%	1,452	8,561	+170.588%
2025-04-22	2.4300	2.4600	2.4300	2.4400	+5.172%	35	7,111	+201.639%
2025-04-21	2.4900	2.4900	2.3100	2.3200	-15.018%	21	7,109	+217.241%
2025-04-17	2.9300	2.9300	2.7100	2.7300	-3.191%	131	7,029	+169.597%
2025-04-16	3.2000	3.2000	2.8200	2.8200	-26.753%	32	7,029	+160.993%
2025-04-15	3.7800	3.8500	3.7800	3.8500	+4.054%	3	7,030	+91.169%
2025-04-14	4.0000	4.0000	3.6000	3.7000	-3.896%	69	7,029	+98.919%
2025-04-11	3.9000	3.9000	3.6500	3.8500	+6.944%	44	7,063	+91.169%
2025-04-10	3.6500	3.8000	3.6000	3.6000	-14.286%	814	7,064	+104.444%
2025-04-09	3.2100	4.2000	2.9700	4.2000	+35.922%	879	6,419	+75.238%
2025-04-08	3.5000	3.5500	3.0000	3.0900	+1.980%	1,379	6,428	+138.188%
2025-04-07	2.5000	3.3000	2.5000	3.0300	+20.717%	87	5,147	+142.904%
2025-04-04	3.5500	3.5500	2.5000	2.5100	-31.233%	234	5,073	+193.227%
2025-04-03	4.1400	4.1500	3.6500	3.6500	-23.800%	59	5,082	+101.644%
2025-04-02	4.6600	4.7900	4.5500	4.7900	+3.456%	8	5,055	+53.653%
2025-04-01	4.7000	4.7500	4.5500	4.6300	+1.535%	1,373	5,055	+58.963%
2025-03-31	4.5000	4.5600	4.3700	4.5600	-10.588%	77	3,690	+61.404%
2025-03-28	5.2500	5.2500	4.9700	5.1000	-3.226%	104	3,644	+44.314%
2025-03-27	5.3300	5.5500	5.1000	5.2700	-5.045%	48	3,640	+39.658%
2025-03-26	5.9000	5.9000	5.5500	5.5500	-17.164%	9	3,644	+32.613%
2025-03-25	6.7500	6.7500	6.6500	6.7000	-4.965%	36	3,643	+9.851%
2025-03-24	6.9500	7.1000	6.9500	7.0500	+7.470%	4	3,644	+4.397%
2025-03-21	6.5000	6.8000	6.5000	6.5600	-4.928%	12	3,643	+12.195%
2025-03-20	7.1400	7.1800	6.9000	6.9000	-0.719%	1,005	3,643	+6.667%
2025-03-19	6.6700	7.0000	6.6700	6.9500	+4.511%	26	2,715	+5.899%
2025-03-18	7.0500	7.0500	6.6500	6.6500	-11.333%	2	2,726	+10.677%
2025-03-17	8.2000	8.2000	7.3500	7.5000	-6.250%	65	2,726	-1.867%
2025-03-14	7.6500	8.0600	7.6500	8.0000	+10.345%	220	2,741	-8.000%
2025-03-13	7.3000	7.3000	7.0500	7.2500	+2.837%	124	2,710	+1.517%
2025-03-12	6.8000	7.0500	6.8000	7.0500	+14.634%	9	2,710	+4.397%
2025-03-11	6.0700	6.1500	5.4500	6.1500	+8.466%	24	2,710	+19.675%
2025-03-10	6.0500	6.1000	5.5000	5.6700	-14.608%	286	2,709	+29.806%
2025-03-07	6.7000	6.7000	5.9500	6.6400	+0.606%	114	2,657	+10.843%
2025-03-06	7.1500	7.2000	6.6000	6.6000	-13.158%	38	2,656	+11.515%
2025-03-05	7.4000	7.8000	7.4000	7.6000	+1.333%	18	2,677	-3.158%
2025-03-04	7.6000	8.0000	6.9500	7.5000	-1.316%	88	2,689	-1.867%
2025-03-03	8.1500	8.2000	7.4000	7.6000	-20.000%	40	2,720	-3.158%
2025-02-28	7.8500	9.5000	7.6000	9.5000	+10.465%	390	2,720	-22.526%
2025-02-27	9.5000	9.8500	8.5500	8.6000	-19.626%	58	2,685	-14.419%
2025-02-26	11.0000	11.5000	10.7000	10.7000	+2.392%	16	2,680	-31.215%
2025-02-25	11.1000	11.1000	10.3200	10.4500	-7.930%	723	2,670	-29.569%
2025-02-24	12.8500	13.0500	11.3500	11.3500	-7.724%	93	1,960	-35.154%