Dark

NVDA20270115C290
NVDA Jan 15 2027 290.00 Call (NVDA270115C00290000)
option OPRA

EOD

Aug 14, 2026

5.85-5.493%(-0.34)459

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.1500	6.3500	5.7000	5.8500	-5.493%	459	38,068	0.000%
2026-08-13	5.9600	6.4800	5.9000	6.1900	+4.915%	183	38,064	-5.493%
2026-08-12	5.6000	6.1000	5.6000	5.9000	+25.532%	598	38,054	-0.847%
2026-08-11	5.4300	5.4300	4.5500	4.7000	-8.382%	117	38,296	+24.468%
2026-08-10	5.8500	5.8500	4.9000	5.1300	-19.213%	229	38,277	+14.035%
2026-08-07	6.5500	6.6700	5.9900	6.3500	+6.723%	541	38,259	-7.874%
2026-08-06	6.5900	7.0000	5.6700	5.9500	-8.602%	169	38,370	-1.681%
2026-08-05	6.0000	7.0000	6.0000	6.5100	+28.150%	423	38,360	-10.138%
2026-08-04	4.4000	5.0800	4.4000	5.0800	+21.531%	159	38,176	+15.157%
2026-08-03	3.1200	4.2000	3.1200	4.1800	+39.333%	557	38,195	+39.952%
2026-07-31	2.9000	3.0500	2.6800	3.0000	+12.782%	311	38,454	+95.000%
2026-07-30	2.5200	2.8900	2.4600	2.6600	+13.191%	636	38,440	+119.925%
2026-07-29	2.6400	2.6700	2.3500	2.3500	-21.141%	139	38,246	+148.936%
2026-07-28	2.7900	3.1100	2.5100	2.9800	-2.295%	109	38,240	+96.309%
2026-07-27	3.8000	3.9000	2.9000	3.0500	-27.896%	566	38,240	+91.803%
2026-07-24	4.5000	4.9500	4.2300	4.2300	-11.321%	148	38,184	+38.298%
2026-07-23	4.9900	5.3000	4.7200	4.7700	-18.182%	131	38,176	+22.642%
2026-07-22	4.4500	5.9200	4.4500	5.8300	+29.844%	97	38,174	+0.343%
2026-07-21	4.3900	4.5200	4.2500	4.4900	+5.896%	436	38,178	+30.290%
2026-07-20	5.0900	5.0900	4.1700	4.2400	-10.737%	154	37,976	+37.972%
2026-07-17	4.8000	5.1900	4.1500	4.7500	-9.351%	48	37,964	+23.158%
2026-07-16	5.4000	5.5000	5.2400	5.2400	-17.739%	171	37,956	+11.641%
2026-07-15	6.1600	6.3900	5.2500	6.3700	+0.315%	377	37,907	-8.163%
2026-07-14	5.3400	6.4500	5.3400	6.3500	+19.811%	188	37,952	-7.874%
2026-07-13	6.0000	6.1000	5.2000	5.3000	-15.873%	200	37,988	+10.377%
2026-07-10	5.4700	6.5000	5.3500	6.3000	+21.154%	346	37,993	-7.143%
2026-07-09	5.5000	5.5500	4.8000	5.2000	-7.965%	251	38,098	+12.500%
2026-07-08	4.5000	5.6500	4.2500	5.6500	+32.941%	120	38,086	+3.540%
2026-07-07	3.6500	4.3500	3.5000	4.2500	+7.595%	247	38,067	+37.647%
2026-07-06	3.8000	4.1500	3.8000	3.9500	+3.403%	289	38,065	+48.101%
2026-07-02	3.9500	4.0500	3.7000	3.8200	-17.849%	608	38,326	+53.141%
2026-07-01	4.2000	4.6600	4.0500	4.6500	-7.000%	222	38,326	+25.806%
2026-06-30	4.5000	5.0000	4.5000	5.0000	+16.822%	74	38,352	+17.000%
2026-06-29	4.2000	4.5000	4.1000	4.2800	-1.609%	419	38,329	+36.682%
2026-06-26	4.4000	4.6000	4.3200	4.3500	-7.643%	148	38,313	+34.483%
2026-06-25	5.5400	5.5400	4.7000	4.7100	-10.795%	523	38,280	+24.204%
2026-06-24	5.5200	5.7500	5.0000	5.2800	-7.042%	162	38,492	+10.795%
2026-06-23	6.3000	6.3500	5.6800	5.6800	-21.330%	179	38,541	+2.993%
2026-06-22	8.7500	8.9700	7.1500	7.2200	-12.485%	356	38,526	-18.975%
2026-06-18	7.5300	8.2500	7.5000	8.2500	+17.857%	402	38,454	-29.091%
2026-06-17	7.7500	7.7500	6.8600	7.0000	-10.600%	113	38,454	-16.429%
2026-06-16	8.2500	8.2500	7.7500	7.8300	-10.514%	148	38,454	-25.287%
2026-06-15	8.0000	8.8700	7.9500	8.7500	+15.741%	222	38,324	-33.143%
2026-06-12	7.9500	8.1000	7.4000	7.5600	+4.420%	198	38,324	-22.619%
2026-06-11	7.3000	7.5000	6.6800	7.2400	-0.138%	684	38,324	-19.199%
2026-06-10	8.1200	8.3200	7.1500	7.2500	-8.228%	221	37,779	-19.310%
2026-06-09	8.5000	8.5500	7.2100	7.9000	-10.835%	474	37,890	-25.949%
2026-06-08	9.4200	9.4200	8.6600	8.8600	+1.839%	397	37,855	-33.973%
2026-06-05	10.3500	10.3500	8.4700	8.7000	-29.669%	662	37,823	-32.759%
2026-06-04	10.5000	12.5000	10.1100	12.3700	+11.946%	738	37,833	-52.708%
2026-06-03	13.0000	13.0000	11.0000	11.0500	-17.290%	820	38,279	-47.059%
2026-06-02	14.7000	17.0000	13.1500	13.3600	-2.125%	676	37,765	-56.213%
2026-06-01	11.0000	14.0000	11.0000	13.6500	+31.884%	387	37,740	-57.143%
2026-05-29	10.1000	11.5000	9.9500	10.3500	+2.577%	362	37,824	-43.478%
2026-05-28	9.2000	10.2700	9.2000	10.0900	+6.435%	389	37,742	-42.022%
2026-05-27	9.9200	10.0000	8.7700	9.4800	-5.010%	1,290	37,706	-38.291%
2026-05-26	10.7000	11.2700	9.7600	9.9800	-4.498%	533	37,901	-41.383%
2026-05-22	11.8500	11.8500	10.3700	10.4500	-13.636%	259	37,650	-44.019%
2026-05-21	12.9500	14.2900	11.4000	12.1000	-9.701%	222	37,595	-51.653%
2026-05-20	13.7000	14.2000	12.9000	13.4000	+3.876%	390	37,595	-56.343%
2026-05-19	13.1300	14.0500	12.5200	12.9000	-5.633%	339	37,416	-54.651%
2026-05-18	16.6800	16.6800	12.7000	13.6700	-11.806%	284	37,416	-57.206%
2026-05-15	17.0000	17.6000	15.2800	15.5000	-18.933%	416	37,416	-62.258%
2026-05-14	16.5600	19.7000	16.5600	19.1200	+26.623%	3,758	37,489	-69.404%
2026-05-13	14.0000	15.5000	13.3000	15.1000	+18.898%	525	37,942	-61.258%
2026-05-12	11.7100	13.8000	11.2200	12.7000	+3.252%	504	37,942	-53.937%
2026-05-11	10.9500	13.4000	10.9500	12.3000	+11.312%	16,290	37,942	-52.439%
2026-05-08	10.8000	12.0400	10.8000	11.0500	+6.250%	525	50,121	-47.059%
2026-05-07	9.3900	11.1500	9.1700	10.4000	+12.798%	360	49,831	-43.750%
2026-05-06	6.7600	9.2500	6.7600	9.2200	+49.675%	361	49,868	-36.551%
2026-05-05	6.4500	6.5000	6.0800	6.1600	-4.496%	181	49,870	-5.032%
2026-05-04	6.8500	6.8500	6.1000	6.4500	-6.522%	55	49,888	-9.302%
2026-05-01	7.0500	7.2500	6.8000	6.9000	-9.686%	1,547	48,986	-15.217%
2026-04-30	8.8000	8.8000	7.2500	7.6400	-18.114%	103	48,986	-23.429%
2026-04-29	9.9200	9.9200	9.0500	9.3300	-11.564%	2,468	48,971	-37.299%
2026-04-28	9.7300	11.0000	9.4600	10.5500	-10.213%	227	47,363	-44.550%
2026-04-27	9.9900	11.8500	9.4500	11.7500	+29.121%	1,358	47,299	-50.213%
2026-04-24	6.6500	10.4800	6.6500	9.1000	+36.842%	881	46,487	-35.714%
2026-04-23	7.3000	7.5500	6.6500	6.6500	-7.639%	189	46,423	-12.030%
2026-04-22	6.7500	7.2000	6.6500	7.2000	+6.038%	2,103	46,454	-18.750%
2026-04-21	7.0000	7.0000	6.7900	6.7900	-3.000%	20	44,905	-13.844%
2026-04-20	6.7000	7.0000	6.4500	7.0000	-2.098%	327	44,905	-16.429%
2026-04-17	6.9400	7.1500	6.9000	7.1500	+6.876%	48	44,915	-18.182%
2026-04-16	6.4000	7.0500	6.4000	6.6900	-2.050%	113	44,917	-12.556%
2026-04-15	6.7000	7.0500	6.2300	6.8300	+9.631%	155	44,832	-14.348%
2026-04-14	5.4600	6.3500	5.4600	6.2300	+22.157%	97	44,847	-6.100%
2026-04-13	5.0600	5.1700	5.0400	5.1000	-2.857%	34	44,854	+14.706%
2026-04-10	4.8500	5.4000	4.8500	5.2500	+30.273%	179	44,854	+11.429%
2026-04-09	3.6400	4.0300	3.6400	4.0300	+8.919%	27	44,940	+45.161%
2026-04-08	4.2400	4.6500	3.5900	3.7000	+5.714%	692	44,936	+58.108%
2026-04-07	3.2100	3.5000	3.2100	3.5000	+3.550%	19	44,459	+67.143%
2026-04-06	3.4000	3.4500	3.3800	3.3800	-4.789%	22	44,453	+73.077%
2026-04-02	3.6000	3.6500	3.5100	3.5500	0.000%	28	44,463	+64.789%
2026-04-01	3.4000	3.6000	3.4000	3.5500	+5.030%	17	44,463	+64.789%
2026-03-31	2.9100	3.4000	2.9100	3.3800	+21.583%	128	44,464	+73.077%
2026-03-30	3.0500	3.2000	2.7800	2.7800	-14.462%	656	44,562	+110.432%
2026-03-27	3.5000	3.5000	3.2300	3.2500	-9.722%	50	45,133	+80.000%
2026-03-26	3.9000	3.9000	3.6000	3.6000	-15.888%	81	45,122	+62.500%
2026-03-25	4.5000	4.5000	4.2800	4.2800	+4.390%	33	45,081	+36.682%
2026-03-24	4.0200	4.1000	3.9000	4.1000	+2.500%	41	45,055	+42.683%
2026-03-23	4.3100	4.4000	4.0000	4.0000	-1.235%	94	45,078	+46.250%
2026-03-20	4.5200	4.5200	4.0500	4.0500	-16.838%	79	45,092	+44.444%
2026-03-19	4.6000	4.8700	4.6000	4.8700	-2.600%	117	45,081	+20.123%
2026-03-18	5.2500	5.3700	5.0000	5.0000	-8.257%	71	45,077	+17.000%
2026-03-17	5.8200	5.8200	5.4000	5.4500	-6.838%	109	45,077	+7.339%
2026-03-16	6.0800	6.0800	5.6000	5.8500	0.000%	87	45,118	0.000%
2026-03-13	6.4500	6.4500	5.7500	5.8500	-10.000%	41	45,124	0.000%
2026-03-12	5.9500	6.6000	5.9500	6.5000	-0.612%	42	45,111	-10.000%
2026-03-11	6.3000	6.9500	6.3000	6.5400	+4.640%	184	45,100	-10.550%
2026-03-10	5.9300	6.6600	5.9300	6.2500	+2.459%	102	45,102	-6.400%
2026-03-09	5.8000	6.1500	5.7300	6.1000	-2.087%	32	45,101	-4.098%
2026-03-06	6.3500	6.5500	6.0000	6.2300	-3.411%	77	45,092	-6.100%
2026-03-05	6.8500	7.1800	6.2000	6.4500	-8.120%	14	45,057	-9.302%
2026-03-04	6.9600	7.1500	6.9600	7.0200	+5.882%	23	45,054	-16.667%
2026-03-03	6.6000	6.7500	6.2600	6.6300	-7.789%	46	45,053	-11.765%
2026-03-02	6.7500	7.3000	6.7500	7.1900	+8.939%	21,408	45,049	-18.637%
2026-02-27	7.3400	7.7500	6.6000	6.6000	-18.418%	69	24,665	-11.364%
2026-02-26	9.8500	9.8500	8.0300	8.0900	-25.093%	197	24,632	-27.689%
2026-02-25	10.9000	11.1400	10.6200	10.8000	+2.370%	1,757	23,880	-45.833%
2026-02-24	10.3500	10.6900	9.8900	10.5500	+1.442%	221	23,880	-44.550%
2026-02-23	10.4500	10.9500	10.0100	10.4000	+1.961%	3,413	23,867	-43.750%
2026-02-20	9.2000	10.2000	9.1600	10.2000	+6.250%	92	25,284	-42.647%
2026-02-19	9.4100	9.7000	9.3300	9.6000	+1.053%	92	25,269	-39.063%
2026-02-18	9.7000	10.0500	9.5000	9.5000	+4.972%	125	25,276	-38.421%
2026-02-17	8.7000	9.4500	8.0400	9.0500	+4.023%	58	25,277	-35.359%
2026-02-13	9.2000	9.2000	8.5100	8.7000	-10.769%	87	25,293	-32.759%
2026-02-12	10.9500	10.9500	9.6500	9.7500	-8.451%	418	25,293	-40.000%
2026-02-11	10.7000	11.0000	10.2500	10.6500	+7.576%	365	25,051	-45.070%
2026-02-10	10.3500	10.4600	9.9000	9.9000	-7.042%	105	25,050	-40.909%
2026-02-09	11.0000	12.0000	10.5200	10.6500	+6.500%	37	25,075	-45.070%
2026-02-06	7.2500	10.0000	7.2500	10.0000	+40.845%	149	25,077	-41.500%
2026-02-05	7.5300	7.5400	6.9500	7.1000	-3.664%	151	25,014	-17.606%
2026-02-04	7.7100	7.7300	7.0400	7.3700	-7.875%	57	25,012	-20.624%
2026-02-03	9.3000	9.3500	8.0000	8.0000	-14.255%	121	25,006	-26.875%
2026-02-02	9.8000	10.3700	9.3300	9.3300	-14.404%	148	24,994	-37.299%
2026-01-30	11.0100	11.6500	10.9000	10.9000	-1.357%	21	25,099	-46.330%
2026-01-29	10.3500	11.0500	9.8000	11.0500	+0.455%	120	25,101	-47.059%
2026-01-28	10.9500	11.1000	10.5500	11.0000	+8.161%	136	25,105	-46.818%
2026-01-27	9.7500	10.4900	9.5500	10.1700	+5.280%	85	25,164	-42.478%
2026-01-26	10.4000	10.4000	9.5600	9.6600	-4.356%	46	25,182	-39.441%
2026-01-23	10.0000	10.3500	10.0000	10.1000	+9.189%	72	25,180	-42.079%
2026-01-22	9.2000	9.5500	9.1600	9.2500	+1.985%	25	25,168	-36.757%
2026-01-21	8.4000	9.3500	8.4000	9.0700	+8.753%	44	25,169	-35.502%
2026-01-20	8.7900	9.0000	8.3400	8.3400	-14.462%	41	25,171	-29.856%
2026-01-16	10.4500	10.4500	9.7500	9.7500	-1.515%	140	25,160	-40.000%
2026-01-15	10.2500	10.5600	9.9000	9.9000	+13.793%	129	25,160	-40.909%
2026-01-14	8.8000	8.9300	8.6900	8.7000	-6.452%	78	25,157	-32.759%
2026-01-13	9.0000	9.4000	8.9000	9.3000	-2.618%	141	25,142	-37.097%
2026-01-12	9.4000	9.6500	9.0800	9.5500	-0.105%	83	25,038	-38.743%
2026-01-09	9.8000	9.8000	9.4800	9.5600	-2.648%	155	25,046	-38.808%
2026-01-08	10.3400	10.3400	9.7000	9.8200	-8.821%	262	25,018	-40.428%
2026-01-07	10.7300	11.4400	10.5500	10.7700	-0.737%	267	25,006	-45.682%
2026-01-06	11.9200	11.9500	10.8000	10.8500	-1.810%	62	25,019	-46.083%
2026-01-05	11.8000	12.1800	10.8500	11.0500	-0.450%	236	25,020	-47.059%
2026-01-02	11.3400	12.2000	11.1000	11.1000	+4.816%	996	25,045	-47.297%
2025-12-31	10.8100	11.0700	10.5900	10.5900	+0.284%	67	24,420	-44.759%
2025-12-30	10.5000	10.6600	10.4300	10.5600	-2.583%	754	24,420	-44.602%
2025-12-29	10.5600	10.9000	10.5600	10.8400	-8.369%	25	24,420	-46.033%
2025-12-26	11.7000	12.0500	11.4500	11.8300	+9.436%	29	24,420	-50.549%
2025-12-24	10.5000	10.8200	10.5000	10.8100	-1.548%	518	24,820	-45.883%
2025-12-23	10.0000	10.9800	10.0000	10.9800	+16.437%	96	24,820	-46.721%
2025-12-22	9.5400	9.6000	9.4300	9.4300	+4.778%	27	24,824	-37.964%
2025-12-19	8.4000	9.0000	8.4000	9.0000	+16.732%	105	24,835	-35.000%
2025-12-18	7.7000	8.2100	7.4500	7.7100	+3.490%	134	24,831	-24.125%
2025-12-17	8.2000	8.2000	7.4500	7.4500	-12.865%	449	24,837	-21.477%
2025-12-16	8.6500	8.7400	8.5500	8.5500	+0.588%	7,263	24,406	-31.579%
2025-12-15	8.9400	9.1800	8.5000	8.5000	-2.411%	11	17,197	-31.176%
2025-12-12	9.9300	9.9300	8.7100	8.7100	-12.020%	47	17,200	-32.836%
2025-12-11	9.9000	10.0500	9.3500	9.9000	-7.907%	202	17,199	-40.909%
2025-12-10	11.1500	11.1500	10.7500	10.7500	-4.189%	29	17,221	-45.581%
2025-12-09	11.1100	11.3000	11.1100	11.2200	-2.435%	38	17,239	-47.861%
2025-12-08	11.2000	11.5000	10.7300	11.5000	+10.153%	11	17,271	-49.130%
2025-12-05	10.9300	10.9300	10.4400	10.4400	-4.831%	15	17,269	-43.966%
2025-12-04	10.2500	11.0000	10.2500	10.9700	+9.154%	6	17,262	-46.673%
2025-12-03	10.4000	10.4000	10.0500	10.0500	-4.649%	28	17,262	-41.791%
2025-12-02	11.1000	11.6500	10.4500	10.5400	+4.876%	148	17,261	-44.497%
2025-12-01	10.1500	10.3500	9.9000	10.0500	+4.145%	113	17,134	-41.791%
2025-11-28	10.0000	10.0000	9.6000	9.6500	-8.531%	9	17,132	-39.378%
2025-11-26	11.0000	11.0000	10.1500	10.5500	+4.455%	53	17,111	-44.550%
2025-11-25	8.9800	10.1000	8.4000	10.1000	-4.537%	100	17,111	-42.079%
2025-11-24	10.8500	11.2800	10.2100	10.5800	-9.650%	29	17,133	-44.707%
2025-11-21	11.3000	12.2700	10.1400	11.7100	-0.256%	111	17,138	-50.043%
2025-11-20	14.5000	15.6000	11.7400	11.7400	-10.038%	172	17,160	-50.170%
2025-11-19	12.3200	13.2500	12.3200	13.0500	+8.750%	152	17,128	-55.172%
2025-11-18	11.3000	12.2300	11.2000	12.0000	-3.614%	90	17,179	-51.250%
2025-11-17	13.1600	13.3100	12.4500	12.4500	-8.523%	188	17,236	-53.012%
2025-11-14	12.0000	14.1100	12.0000	13.6100	+4.854%	62	17,399	-57.017%
2025-11-13	14.0000	14.0000	12.4400	12.9800	-11.096%	436	17,400	-54.931%
2025-11-12	15.2500	15.2500	14.1100	14.6000	-2.013%	1,534	17,785	-59.932%
2025-11-11	14.9000	14.9000	14.5000	14.9000	-8.308%	1,208	18,989	-60.738%
2025-11-10	14.7000	16.5300	14.5500	16.2500	+29.482%	257	18,082	-64.000%
2025-11-07	11.8000	12.5500	10.8000	12.5500	+0.400%	732	17,930	-53.386%
2025-11-06	14.5000	15.3000	12.1600	12.5000	-13.255%	153	17,216	-53.200%
2025-11-05	15.4800	16.9000	14.4100	14.4100	-7.628%	543	17,217	-59.403%
2025-11-04	17.4500	17.4500	15.6000	15.6000	-15.493%	1,098	17,118	-62.500%
2025-11-03	18.4500	20.1000	18.4500	18.4600	+6.705%	211	16,421	-68.310%
2025-10-31	18.7700	18.7700	17.1500	17.3000	+1.170%	298	16,421	-66.185%
2025-10-30	17.7500	18.0000	16.8000	17.1000	-11.169%	65	16,591	-65.789%
2025-10-29	19.0000	20.7900	18.0800	19.2500	+17.737%	1,276	16,608	-69.610%
2025-10-28	13.0000	17.2000	13.0000	16.3500	+29.045%	227	17,384	-64.220%
2025-10-27	11.3400	12.6700	11.3400	12.6700	+18.967%	138	17,556	-53.828%
2025-10-24	9.9000	10.6500	9.9000	10.6500	+8.122%	79	17,556	-45.070%
2025-10-23	9.3500	9.8500	9.3500	9.8500	+11.048%	94	17,557	-40.609%
2025-10-22	9.7700	9.7700	8.6600	8.8700	-6.632%	23	17,564	-34.047%
2025-10-21	9.9500	9.9500	9.5000	9.5000	-4.905%	10	17,564	-38.421%
2025-10-20	10.1000	10.4000	9.9500	9.9900	-5.308%	125	17,564	-41.441%
2025-10-17	10.6500	10.7000	10.1500	10.5500	+0.476%	242	17,518	-44.550%
2025-10-16	10.6200	11.0000	10.2800	10.5000	+2.439%	43	17,347	-44.286%
2025-10-15	10.9800	10.9800	9.9700	10.2500	0.000%	46	17,351	-42.927%
2025-10-14	10.7700	10.9200	10.2500	10.2500	-15.008%	69	17,347	-42.927%
2025-10-13	11.7300	12.2700	11.7000	12.0600	+11.667%	1,224	17,305	-51.493%
2025-10-10	13.3000	14.1300	10.7500	10.8000	-19.403%	245	16,157	-45.833%
2025-10-09	12.6000	14.1000	12.1700	13.4000	+14.530%	116	16,141	-56.343%
2025-10-08	11.0900	11.7000	11.0900	11.7000	+12.176%	399	16,216	-50.000%
2025-10-07	11.1300	11.6000	10.4300	10.4300	-3.871%	15	16,413	-43.912%
2025-10-06	11.0400	11.0400	10.2000	10.8500	+1.497%	306	16,413	-46.083%
2025-10-03	11.5000	11.6500	10.5100	10.6900	-6.800%	98	16,373	-45.276%
2025-10-02	12.0000	12.1000	11.4400	11.4700	+2.686%	150	16,453	-48.997%
2025-10-01	10.5000	11.2600	10.5000	11.1700	+3.907%	44	16,556	-47.628%
2025-09-30	10.3000	11.1000	10.3000	10.7500	+15.716%	153	16,565	-45.581%
2025-09-29	9.7300	10.0000	9.2900	9.2900	+8.275%	80	16,550	-37.029%
2025-09-26	8.5200	8.7000	8.3500	8.5800	-4.667%	110	16,589	-31.818%
2025-09-25	9.0200	9.5400	9.0000	9.0000	+0.559%	13	16,517	-35.000%
2025-09-24	9.5100	9.5100	8.8400	8.9500	-7.254%	16	16,517	-34.637%
2025-09-23	10.0500	10.0500	9.3400	9.6500	-9.813%	25	16,527	-39.378%
2025-09-22	8.0200	11.0000	8.0200	10.7000	+28.144%	84	16,533	-45.327%
2025-09-19	8.2500	8.4500	8.2000	8.3500	-0.595%	55	16,560	-29.940%
2025-09-18	7.8300	8.5400	7.6800	8.4000	+18.812%	186	16,575	-30.357%
2025-09-17	7.6000	7.6000	6.8000	7.0700	-13.464%	292	16,741	-17.256%
2025-09-16	8.3000	8.3000	8.0000	8.1700	-3.882%	182	16,682	-28.397%
2025-09-15	7.7700	8.5500	7.7700	8.5000	+0.592%	129	16,760	-31.176%
2025-09-12	8.5500	8.6000	8.4500	8.4500	+2.424%	118	16,739	-30.769%
2025-09-11	8.2000	8.2500	8.2000	8.2500	-1.786%	3	16,780	-29.091%
2025-09-10	7.6000	8.7500	7.6000	8.4000	+26.316%	225	16,779	-30.357%
2025-09-09	6.2000	6.6500	6.0500	6.6500	+2.308%	101	16,905	-12.030%
2025-09-08	6.5000	6.8000	6.5000	6.5000	+6.383%	3,098	16,889	-10.000%
2025-09-05	6.0000	6.3500	5.8000	6.1100	-10.803%	77	13,881	-4.255%
2025-09-04	6.8500	6.8500	6.6500	6.8500	+0.735%	40	13,816	-14.599%
2025-09-03	7.3000	7.3000	6.7500	6.8000	-5.556%	89	13,782	-13.971%
2025-09-02	7.3000	7.5600	7.0000	7.2000	-10.000%	26	13,783	-18.750%
2025-08-29	8.5000	8.5000	8.0000	8.0000	-12.088%	581	13,305	-26.875%
2025-08-28	9.6900	10.3500	8.8800	9.1000	-9.453%	152	13,305	-35.714%
2025-08-27	9.8400	10.1500	9.8400	10.0500	-2.142%	19	13,248	-41.791%
2025-08-26	9.6400	10.3300	9.6400	10.2700	+4.903%	260	13,246	-43.038%
2025-08-25	9.1000	10.2000	9.1000	9.7900	+4.149%	464	13,078	-40.245%
2025-08-22	9.0600	9.4000	9.0600	9.4000	+9.942%	33	13,152	-37.766%
2025-08-21	8.7000	8.7000	8.5500	8.5500	-2.174%	3	13,182	-31.579%
2025-08-20	7.9700	8.7400	7.8200	8.7400	-3.425%	95	13,185	-33.066%
2025-08-19	9.8800	9.9300	8.9500	9.0500	-12.136%	58	13,227	-35.359%
2025-08-18	10.4500	10.5500	10.1000	10.3000	+3.000%	7,096	13,232	-43.204%
2025-08-15	10.2000	10.2000	9.6000	10.0000	-2.913%	60	10,979	-41.500%
2025-08-14	9.6000	10.3500	9.6000	10.3000	+4.569%	50	10,951	-43.204%
2025-08-13	10.1400	10.1800	9.8300	9.8500	-4.831%	35	10,987	-40.609%
2025-08-12	10.0000	10.4600	10.0000	10.3500	-2.174%	72	10,976	-43.478%
2025-08-11	10.0000	10.8000	10.0000	10.5800	+1.244%	114	10,979	-44.707%
2025-08-08	10.0300	10.6500	10.0200	10.4500	+5.556%	87	11,075	-44.019%
2025-08-07	10.3200	10.6000	9.9000	9.9000	+3.882%	38	11,068	-40.909%
2025-08-06	9.8000	9.8000	9.4500	9.5300	-2.755%	19	11,081	-38.615%
2025-08-05	9.1600	9.8000	9.1600	9.8000	-0.508%	13	11,087	-40.306%
2025-08-04	9.1500	9.8700	9.1500	9.8500	+10.056%	28	11,091	-40.609%
2025-08-01	8.6900	9.5100	8.6800	8.9500	-15.085%	104	11,093	-34.637%
2025-07-31	10.7000	10.7500	10.0000	10.5400	+6.572%	160	11,093	-44.497%
2025-07-30	9.3000	10.0500	9.3000	9.8900	+9.889%	70	11,113	-40.849%
2025-07-29	9.2800	9.6000	8.8500	9.0000	+3.448%	57	11,131	-35.000%
2025-07-28	8.6700	8.7000	8.5500	8.7000	+1.754%	13	11,147	-32.759%
2025-07-25	8.7500	8.8300	8.5500	8.5500	-2.397%	14	11,151	-31.579%
2025-07-24	9.0700	9.0700	8.7100	8.7600	+3.669%	23	11,142	-33.219%
2025-07-23	8.1000	8.5300	8.0500	8.4500	+6.962%	121	11,159	-30.769%
2025-07-22	8.5000	8.5000	7.7000	7.9000	-14.595%	18	11,077	-25.949%
2025-07-21	9.3500	9.3500	9.1500	9.2500	-2.323%	18	11,079	-36.757%
2025-07-18	9.6500	9.6500	9.4000	9.4700	-4.728%	36	11,071	-38.226%
2025-07-17	10.0000	10.1000	9.8100	9.9400	+3.005%	98	11,075	-41.147%
2025-07-16	9.3500	9.6500	9.2000	9.6500	+0.521%	57	11,031	-39.378%
2025-07-15	9.5000	9.7500	9.2000	9.6000	+20.000%	698	11,038	-39.063%
2025-07-14	7.9000	8.1800	7.9000	8.0000	-3.614%	7	10,993	-26.875%
2025-07-11	8.3000	8.7500	8.2500	8.3000	+1.840%	1,080	10,994	-29.518%
2025-07-10	7.7000	8.1500	7.6000	8.1500	+0.493%	9	11,045	-28.221%
2025-07-09	8.1000	8.3500	8.0500	8.1100	+9.595%	23	11,046	-27.867%
2025-07-08	7.4000	7.4500	7.4000	7.4000	+0.680%	11	11,056	-20.946%
2025-07-07	7.4000	7.4000	7.2900	7.3500	-3.289%	10	11,063	-20.408%
2025-07-03	7.5000	7.9000	7.5000	7.6000	+4.110%	8	11,073	-23.026%
2025-07-02	7.0000	7.3000	6.9500	7.3000	+5.339%	36	11,073	-19.863%
2025-07-01	7.5000	7.5000	6.5500	6.9300	-10.811%	107	11,069	-15.584%
2025-06-30	8.0500	8.0500	7.6400	7.7700	-2.875%	17	11,068	-24.710%
2025-06-27	7.9500	8.2000	7.6700	8.0000	+6.667%	48	11,060	-26.875%
2025-06-26	7.6500	7.8000	7.3300	7.5000	+1.351%	38	11,098	-22.000%
2025-06-25	6.5500	7.4500	6.5500	7.4000	+27.586%	161	11,110	-20.946%
2025-06-24	6.0500	6.1500	5.8000	5.8000	0.000%	127	11,245	+0.862%
2025-06-23	6.1700	6.1700	5.7800	5.8000	-7.937%	17	11,360	+0.862%
2025-06-20	6.6500	6.6500	6.3000	6.3000	-7.625%	34	11,362	-7.143%
2025-06-18	6.6500	6.8200	6.5700	6.8200	-0.438%	24	11,379	-14.223%
2025-06-16	6.7000	7.0000	6.7000	6.8500	+4.103%	47	11,379	-14.599%
2025-06-13	6.7900	6.8000	6.5000	6.5800	-6.000%	62	11,385	-11.094%
2025-06-12	6.8000	7.1000	6.8000	7.0000	+3.704%	6	11,402	-16.429%
2025-06-11	6.9500	7.0000	6.6500	6.7500	-4.930%	679	11,402	-13.333%
2025-06-10	6.9000	7.1900	6.8000	7.1000	-0.560%	213	11,387	-17.606%
2025-06-09	7.2500	7.2500	7.1400	7.1400	+2.000%	2	11,388	-18.067%
2025-06-06	7.0500	7.1000	6.9700	7.0000	+7.692%	232	11,390	-16.429%
2025-06-05	7.0500	7.3100	6.5000	6.5000	-8.062%	38	11,390	-10.000%
2025-06-04	7.0000	7.0700	7.0000	7.0700	+1.000%	6	11,402	-17.256%
2025-06-03	6.4400	7.1500	6.4400	7.0000	+10.410%	22	11,402	-16.429%
2025-06-02	6.2500	6.4000	6.0500	6.3400	+6.555%	4	11,415	-7.729%
2025-05-30	6.3400	6.3400	5.7500	5.9500	-11.194%	306	11,414	-1.681%
2025-05-29	7.3100	7.7000	6.7000	6.7000	+2.290%	118	11,398	-12.687%
2025-05-28	6.6000	6.6000	6.4600	6.5500	+1.550%	39	11,417	-10.687%
2025-05-27	6.5000	6.6000	6.4200	6.4500	+4.032%	90	11,391	-9.302%
2025-05-23	6.0000	6.2000	6.0000	6.2000	-4.615%	14	11,433	-5.645%
2025-05-22	6.4100	6.5100	6.3800	6.5000	+3.175%	164	11,433	-10.000%
2025-05-21	6.5000	7.1700	6.3000	6.3000	-3.077%	5	11,499	-7.143%
2025-05-20	6.4000	6.5000	6.4000	6.5000	+0.309%	174	11,498	-10.000%
2025-05-19	6.4100	6.4800	6.3500	6.4800	+0.465%	7	11,426	-9.722%
2025-05-16	6.3000	6.5000	6.2800	6.4500	+3.200%	52	11,424	-9.302%
2025-05-15	6.0000	6.4900	6.0000	6.2500	-2.191%	5	11,406	-6.400%
2025-05-14	6.0000	6.4500	5.8200	6.3900	+20.794%	26	11,405	-8.451%
2025-05-13	4.5000	5.5300	4.5000	5.2900	+29.024%	882	11,409	+10.586%
2025-05-12	4.3800	4.3800	3.9600	4.1000	+6.218%	244	10,607	+42.683%
2025-05-09	3.9500	3.9500	3.7300	3.8600	-1.781%	34	10,585	+51.554%
2025-05-08	3.8500	4.0600	3.8000	3.9300	+3.150%	26	10,579	+48.855%
2025-05-07	3.4500	3.8100	3.4000	3.8100	+8.857%	25	10,574	+53.543%
2025-05-06	3.2500	3.5000	3.2500	3.5000	0.000%	8	10,560	+67.143%
2025-05-05	3.5500	3.5500	3.4500	3.5000	-1.408%	5	10,553	+67.143%
2025-05-02	3.6000	3.6000	3.4900	3.5500	+7.576%	28	10,549	+64.789%
2025-05-01	3.3000	3.6000	3.2500	3.3000	+17.857%	47	10,541	+77.273%
2025-04-30	2.7500	2.8400	2.6000	2.8000	-6.667%	20	10,529	+108.929%
2025-04-29	2.9400	3.0000	2.9400	3.0000	+6.762%	2	10,523	+95.000%
2025-04-28	2.8500	2.8500	2.7300	2.8100	-10.794%	6	10,522	+108.185%
2025-04-25	2.7000	3.2000	2.7000	3.1500	+20.229%	374	10,518	+85.714%
2025-04-24	2.4800	2.6200	2.4800	2.6200	+10.084%	97	10,525	+123.282%
2025-04-23	2.5800	2.6500	2.3800	2.3800	+5.310%	21	10,522	+145.798%
2025-04-22	2.2100	2.2800	2.2100	2.2600	+2.262%	63	10,531	+158.850%
2025-04-21	2.3900	2.3900	2.1200	2.2100	-13.672%	144	10,526	+164.706%
2025-04-17	2.6800	2.6800	2.4400	2.5600	-6.227%	251	10,755	+128.516%
2025-04-16	3.1500	3.1500	2.5500	2.7300	-23.099%	47	10,755	+114.286%
2025-04-15	3.4500	3.5500	3.3500	3.5500	+4.412%	1,537	10,745	+64.789%
2025-04-14	3.7300	3.7300	3.3500	3.4000	-0.875%	13	10,895	+72.059%
2025-04-11	3.4100	3.4500	3.2500	3.4300	+4.573%	462	10,899	+70.554%
2025-04-10	3.4900	3.4900	3.1000	3.2800	-12.533%	390	10,869	+78.354%
2025-04-09	2.9400	3.8500	2.7700	3.7500	+34.892%	184	11,008	+56.000%
2025-04-08	3.2000	3.2500	2.7800	2.7800	-0.714%	2,033	11,096	+110.432%
2025-04-07	2.3000	3.1000	2.3000	2.8000	+13.360%	67	12,249	+108.929%
2025-04-04	3.1000	3.3000	2.2800	2.4700	-27.353%	245	12,214	+136.842%
2025-04-03	3.6500	3.8600	3.4000	3.4000	-21.296%	70	12,230	+72.059%
2025-04-02	4.4000	4.5000	4.3200	4.3200	+0.232%	12	12,233	+35.417%
2025-04-01	4.2000	4.3100	4.2000	4.3100	+2.619%	20	12,234	+35.731%
2025-03-31	4.1500	4.2300	4.0000	4.2000	-12.134%	39	12,238	+39.286%
2025-03-28	4.7500	4.9000	4.6800	4.7800	-1.646%	32	12,239	+22.385%
2025-03-27	4.9000	4.9500	4.8600	4.8600	-5.631%	10	12,234	+20.370%
2025-03-26	5.8000	5.8000	5.1300	5.1500	-16.124%	23	12,233	+13.592%
2025-03-25	6.1700	6.2000	6.0900	6.1400	-6.260%	417	12,220	-4.723%
2025-03-24	6.3500	6.5900	6.2000	6.5500	+7.553%	113	12,507	-10.687%
2025-03-21	6.0600	6.0900	5.9500	6.0900	-5.140%	260	12,408	-3.941%
2025-03-20	6.5600	6.5600	6.4000	6.4200	0.000%	15	12,452	-8.879%
2025-03-19	6.4500	6.5500	6.3100	6.4200	-0.465%	49	12,453	-8.879%
2025-03-18	6.2500	6.4500	6.2500	6.4500	-9.790%	8	12,445	-9.302%
2025-03-17	7.5900	7.5900	7.0000	7.1500	-4.667%	5	12,441	-18.182%
2025-03-14	7.1000	7.5000	7.1000	7.5000	+10.132%	26	12,442	-22.000%
2025-03-13	6.4000	6.8100	6.4000	6.8100	+3.495%	231	12,351	-14.097%
2025-03-12	6.6000	6.6500	6.3500	6.5800	+18.987%	47	12,351	-11.094%
2025-03-11	5.8500	5.9000	5.0000	5.5300	+4.340%	166	12,339	+5.787%
2025-03-10	5.8000	5.8000	5.1500	5.3000	-10.169%	90	12,333	+10.377%
2025-03-07	6.3500	6.3500	5.5000	5.9000	-2.961%	372	12,379	-0.847%
2025-03-06	6.5500	6.7100	6.0000	6.0800	-14.965%	31	12,495	-3.783%
2025-03-05	7.1000	7.2200	7.0900	7.1500	+2.143%	20	12,481	-18.182%
2025-03-04	6.5000	7.4400	6.3000	7.0000	-1.408%	282	12,461	-16.429%
2025-03-03	7.8500	7.9000	6.8000	7.1000	-13.730%	764	12,539	-17.606%
2025-02-28	7.2500	8.4500	7.1000	8.2300	+6.194%	310	12,533	-28.919%
2025-02-27	10.2300	10.2300	7.7400	7.7500	-25.121%	113	12,530	-24.516%
2025-02-26	10.1600	10.7000	9.9000	10.3500	+7.813%	790	12,548	-43.478%
2025-02-25	10.0600	10.0900	9.2100	9.6000	-11.765%	931	12,547	-39.063%
2025-02-24	12.1500	12.2000	10.5700	10.8800	-5.801%	127	11,898	-46.232%